1280185200000|2010-07-26 23:00:00|||||||||0
1280271600000|2010-07-27 23:00:00|||||||||0
1280358000000|2010-07-28 23:00:00|||||||||0
1280444400000|2010-07-29 23:00:00|||||||||0
1280703600000|2010-08-01 23:00:00|||||||||0
1280790000000|2010-08-02 23:00:00|||||||||0
1280876400000|2010-08-03 23:00:00|||||||||0
1280962800000|2010-08-04 23:00:00|||||||||0
1281308400000|2010-08-08 23:00:00|||||||||0
1281394800000|2010-08-09 23:00:00|||||||||0
1281481200000|2010-08-10 23:00:00|||||||||0
1281567600000|2010-08-11 23:00:00|||||||||0
1281913200000|2010-08-15 23:00:00|||||||||0
1281999600000|2010-08-16 23:00:00|||||||||0
1282086000000|2010-08-17 23:00:00|||||||||0
1282172400000|2010-08-18 23:00:00|||||||||0
1282518000000|2010-08-22 23:00:00|||||||||0
1282604400000|2010-08-23 23:00:00|||||||||0
1282690800000|2010-08-24 23:00:00|||||||||0
1282777200000|2010-08-25 23:00:00|||||||||0
1283209200000|2010-08-30 23:00:00|||||||||0
1283295600000|2010-08-31 23:00:00|||||||||0
1283382000000|2010-09-01 23:00:00|||||||||0
1283468400000|2010-09-02 23:00:00|||||||||0
1283727600000|2010-09-05 23:00:00|||||||||0
1283814000000|2010-09-06 23:00:00|||||||||0
1283900400000|2010-09-07 23:00:00|||||||||0
1283986800000|2010-09-08 23:00:00|||||||||0
1284073200000|2010-09-09 23:00:00|||||||||0
1284332400000|2010-09-12 23:00:00|||||||||0
1284418800000|2010-09-13 23:00:00|||||||||0
1284505200000|2010-09-14 23:00:00|||||||||0
1284591600000|2010-09-15 23:00:00|||||||||0
1284937200000|2010-09-19 23:00:00|||||||||0
1285023600000|2010-09-20 23:00:00|||||||||0
1285110000000|2010-09-21 23:00:00|||||||||0
1285714800000|2010-09-28 23:00:00|||||||||0
1285801200000|2010-09-29 23:00:00|||||||||0
1286146800000|2010-10-03 23:00:00|8700.37|8700.37|8630.61|8630.61|8704.49|8704.49|8624.95|8624.95|0
1286233200000|2010-10-04 23:00:00|8626.49|8626.49|8706.19|8706.19|8738.64|8738.64|8568.85|8568.85|0
1286319600000|2010-10-05 23:00:00|8710.38|8710.38|8645.83|8645.83|8775.56|8775.56|8634.94|8634.94|0
1286406000000|2010-10-06 23:00:00|8644.86|8644.86|8692.68|8692.68|8742.33|8742.33|8637.88|8637.88|0
1286492400000|2010-10-07 23:00:00|8693.64|8693.64|8704.55|8704.55|8708.86|8708.86|8598.77|8598.77|0
1286751600000|2010-10-10 23:00:00|8705.52|8705.52|8752.34|8752.34|8772.1|8772.1|8699.32|8699.32|0
1286838000000|2010-10-11 23:00:00|8753.31|8753.31|8850.33|8850.33|8863.29|8863.29|8687.79|8687.79|0
1286924400000|2010-10-12 23:00:00|8851.29|8851.29|8990.51|8990.51|8999.46|8999.46|8842.11|8842.11|0
1287010800000|2010-10-13 23:00:00|8989.55|8989.55|8965.84|8965.84|8989.55|8989.55|8872.58|8872.58|0
1287356400000|2010-10-17 23:00:00|8823.1|8823.1|8941.53|8941.53|8963.44|8963.44|8821.32|8821.32|0
1287442800000|2010-10-18 23:00:00|8941.57|8941.57|9060.26|9060.26|9141.55|9141.55|8937.99|8937.99|0
1287529200000|2010-10-19 23:00:00|9061.22|9061.22|9024.52|9024.52|9081.86|9081.86|9000.99|9000.99|0
1287615600000|2010-10-20 23:00:00|9024.36|9024.36|9197.79|9197.79|9442.59|9442.59|9016.61|9016.61|0
1287702000000|2010-10-21 23:00:00|9198.76|9198.76|9110.19|9110.19|9198.76|9198.76|9074.75|9074.75|0
1287961200000|2010-10-24 23:00:00|9106.06|9106.06|9116.47|9116.47|9223.37|9223.37|9097.08|9097.08|0
1288047600000|2010-10-25 23:00:00|9115.5|9115.5|8976.68|8976.68|9121.56|9121.56|8963.23|8963.23|0
1288134000000|2010-10-26 23:00:00|8976.79|8976.79|8869.36|8869.36|8978.25|8978.25|8838.35|8838.35|0
1288220400000|2010-10-27 23:00:00|8869.32|8869.32|8935.62|8935.62|8954.93|8954.93|8869.24|8869.24|0
1288569600000|2010-11-01 00:00:00|8970.15|8970.15|8968.53|8968.53|9034.07|9034.07|8899.82|8899.82|0
1288656000000|2010-11-02 00:00:00|9017.1|9017.1|9037.28|9037.28|9094.7|9094.7|9006.35|9006.35|0
1288742400000|2010-11-03 00:00:00|9014.03|9014.03|8949.16|8949.16|9062.06|9062.06|8949.11|8949.11|0
1288828800000|2010-11-04 00:00:00|9119.75|9119.75|9020.96|9020.96|9122.64|9122.64|9010.61|9010.61|0
1288915200000|2010-11-05 00:00:00|8994.19|8994.19|8963.4|8963.4|9034.75|9034.75|8953.17|8953.17|0
1289174400000|2010-11-08 00:00:00|8971.71|8971.71|8948.86|8948.86|9015.9|9015.9|8929.35|8929.35|0
1289260800000|2010-11-09 00:00:00|8923.35|8923.35|8933.07|8933.07|8992.13|8992.13|8893.39|8893.39|0
1289347200000|2010-11-10 00:00:00|8968.11|8968.11|8944.78|8944.78|9025.03|9025.03|8910.31|8910.31|0
1289433600000|2010-11-11 00:00:00|8930.22|8930.22|8916.21|8916.21|8948.95|8948.95|8886.57|8886.57|0
1289520000000|2010-11-12 00:00:00|8793.11|8793.11|8936.44|8936.44|8945.63|8945.63|8786.15|8786.15|0
1289779200000|2010-11-15 00:00:00|8897.27|8897.27|8992.86|8992.86|8999.23|8999.23|8889.43|8889.43|0
1289865600000|2010-11-16 00:00:00|8956.1|8956.1|8955.37|8955.37|8994.04|8994.04|8920.02|8920.02|0
1289952000000|2010-11-17 00:00:00|9017.7|9017.7|9033.54|9033.54|9069.03|9069.03|8976.79|8976.79|0
1290038400000|2010-11-18 00:00:00|9198.16|9198.16|9350.45|9350.45|9363.14|9363.14|9169.38|9169.38|0
1290124800000|2010-11-19 00:00:00|9306.14|9306.14|9261.44|9261.44|9338.63|9338.63|9196.82|9196.82|0
1290384000000|2010-11-22 00:00:00|9297.94|9297.94|9249.62|9249.62|9366.29|9366.29|9205.88|9205.88|0
1290470400000|2010-11-23 00:00:00|9168.67|9168.67|9057.7|9057.7|9219.87|9219.87|9046.61|9046.61|0
1290556800000|2010-11-24 00:00:00|9112.78|9112.78|9187.59|9187.59|9192.45|9192.45|9072|9072|0
1290643200000|2010-11-25 00:00:00|9185.73|9185.73|9229.23|9229.23|9245.79|9245.79|9162.92|9162.92|0
1290729600000|2010-11-26 00:00:00|9152.31|9152.31|9204.82|9204.82|9232.59|9232.59|9112.69|9112.69|0
1290988800000|2010-11-29 00:00:00|9242.1|9242.1|8991.61|8991.61|9306.18|9306.18|8991.53|8991.53|0
1291075200000|2010-11-30 00:00:00|8993.68|8993.68|8943.65|8943.65|9003.88|9003.88|8918|8918|0
1291161600000|2010-12-01 00:00:00|8939.33|8939.33|9017.6|9017.6|9033.8|9033.8|8882.15|8882.15|0
1291248000000|2010-12-02 00:00:00|9019.12|9019.12|9134.16|9134.16|9140.87|9140.87|8977.31|8977.31|0
1291334400000|2010-12-03 00:00:00|9151.6|9151.6|9112.96|9112.96|9197.98|9197.98|9069.43|9069.43|0
1291593600000|2010-12-06 00:00:00|9124.34|9124.34|9104.1|9104.1|9149.5|9149.5|9069.37|9069.37|0
1291680000000|2010-12-07 00:00:00|9112.82|9112.82|9110.83|9110.83|9149.18|9149.18|9036.85|9036.85|0
1291766400000|2010-12-08 00:00:00|9085.69|9085.69|9168|9168|9186.31|9186.31|9063.77|9063.77|0
1291852800000|2010-12-09 00:00:00|9158.44|9158.44|9200.2|9200.2|9230.54|9230.54|9150.39|9150.39|0
1291939200000|2010-12-10 00:00:00|9250.59|9250.59|9250.89|9250.89|9311.62|9311.62|9228.36|9228.36|0
1292198400000|2010-12-13 00:00:00|9287.25|9287.25|9290.13|9290.13|9336.94|9336.94|9283.17|9283.17|0
1292284800000|2010-12-14 00:00:00|9264.42|9264.42|9298.06|9298.06|9324.15|9324.15|9234.33|9234.33|0
1292371200000|2010-12-15 00:00:00|9318.39|9318.39|9345.24|9345.24|9354.96|9354.96|9269.27|9269.27|0
1292457600000|2010-12-16 00:00:00|9394.28|9394.28|9430.53|9430.53|9472.8|9472.8|9392.9|9392.9|0
1292544000000|2010-12-17 00:00:00|9484.32|9484.32|9482.16|9482.16|9505.35|9505.35|9430.21|9430.21|0
1292803200000|2010-12-20 00:00:00|9516.31|9516.31|9542.72|9542.72|9593.92|9593.92|9483.4|9483.4|0
1292889600000|2010-12-21 00:00:00|9604.29|9604.29|9582.81|9582.81|9617.26|9617.26|9541.16|9541.16|0
1292976000000|2010-12-22 00:00:00|9613.65|9613.65|9664.38|9664.38|9679.39|9679.39|9571.36|9571.36|0
1293062400000|2010-12-23 00:00:00|9699.66|9699.66|9677.81|9677.81|9703.24|9703.24|9656.4|9656.4|0
1293148800000|2010-12-24 00:00:00|9705.97|9705.97|9694.17|9694.17|9718.27|9718.27|9670.9|9670.9|0
1293580800000|2010-12-29 00:00:00|9761.85|9761.85|9697.48|9697.48|9781.38|9781.38|9667.98|9667.98|0
1293667200000|2010-12-30 00:00:00|9665.4|9665.4|9615.77|9615.77|9702.46|9702.46|9611.56|9611.56|0
1293753600000|2010-12-31 00:00:00|9617.08|9617.08|9542.56|9542.56|9640.68|9640.68|9517.56|9517.56|0
1294099200000|2011-01-04 00:00:00|9575.3|9575.3|9530.71|9530.71|9657.07|9657.07|9520.44|9520.44|0
1294185600000|2011-01-05 00:00:00|9542.19|9542.19|9547.38|9547.38|9555.36|9555.36|9485.35|9485.35|0
1294272000000|2011-01-06 00:00:00|9571.23|9571.23|9645.36|9645.36|9695.8|9695.8|9561.85|9561.85|0
1294358400000|2011-01-07 00:00:00|9751.71|9751.71|9655.59|9655.59|9753.64|9753.64|9629.29|9629.29|0
1294617600000|2011-01-10 00:00:00|9610.7|9610.7|9514.72|9514.72|9616.49|9616.49|9505.04|9505.04|0
1294704000000|2011-01-11 00:00:00|9547.27|9547.27|9686.11|9686.11|9702.87|9702.87|9546.36|9546.36|0
1294790400000|2011-01-12 00:00:00|9669.63|9669.63|9503.83|9503.83|9700.46|9700.46|9487.08|9487.08|0
1294876800000|2011-01-13 00:00:00|9427.62|9427.62|9500.37|9500.37|9513.68|9513.68|9426.01|9426.01|0
1294963200000|2011-01-14 00:00:00|9483.78|9483.78|9468.6|9468.6|9511.55|9511.55|9380.58|9380.58|0
1295222400000|2011-01-17 00:00:00|9524.18|9524.18|9535.5|9535.5|9554.59|9554.59|9488.77|9488.77|0
1295308800000|2011-01-18 00:00:00|9684.5|9684.5|9673.43|9673.43|9747.95|9747.95|9647.81|9647.81|0
1295395200000|2011-01-19 00:00:00|9664.3|9664.3|9407.55|9407.55|9675.59|9675.59|9400.02|9400.02|0
1295481600000|2011-01-20 00:00:00|9408.28|9408.28|9194.98|9194.98|9408.28|9408.28|9194.98|9194.98|0
1295568000000|2011-01-21 00:00:00|9278.76|9278.76|9261.04|9261.04|9319.51|9319.51|9226.98|9226.98|0
1295827200000|2011-01-24 00:00:00|9341.29|9341.29|9345.27|9345.27|9387.66|9387.66|9302.91|9302.91|0
1295913600000|2011-01-25 00:00:00|9409.15|9409.15|9363.05|9363.05|9411.35|9411.35|9299.42|9299.42|0
1296000000000|2011-01-26 00:00:00|9402.75|9402.75|9472.4|9472.4|9510.01|9510.01|9365.47|9365.47|0
1296086400000|2011-01-27 00:00:00|9476.51|9476.51|9431.7|9431.7|9518.74|9518.74|9401.3|9401.3|0
1296172800000|2011-01-28 00:00:00|9269.72|9269.72|9257.63|9257.63|9355.42|9355.42|9207.38|9207.38|0
1296432000000|2011-01-31 00:00:00|9193.57|9193.57|9129.19|9129.19|9213.16|9213.16|9107.15|9107.15|0
1296518400000|2011-02-01 00:00:00|9122.09|9122.09|9179.34|9179.34|9228.11|9228.11|9097.88|9097.88|0
1296604800000|2011-02-02 00:00:00|9245.9|9245.9|9270.22|9270.22|9292.52|9292.52|9218.08|9218.08|0
1296691200000|2011-02-03 00:00:00|9275.02|9275.02|9306.81|9306.81|9312.87|9312.87|9223.37|9223.37|0
1296777600000|2011-02-04 00:00:00|9305.46|9305.46|9358.83|9358.83|9365.85|9365.85|9275.48|9275.48|0
1297036800000|2011-02-07 00:00:00|9349.4|9349.4|9406.38|9406.38|9435.18|9435.18|9331.95|9331.95|0
1297123200000|2011-02-08 00:00:00|9407.52|9407.52|9446.37|9446.37|9455.9|9455.9|9395.95|9395.95|0
1297209600000|2011-02-09 00:00:00|9453.35|9453.35|9444.32|9444.32|9477.02|9477.02|9418.19|9418.19|0
1297296000000|2011-02-10 00:00:00|9214.66|9214.66|9203.23|9203.23|9289.5|9289.5|9142.13|9142.13|0
1297382400000|2011-02-11 00:00:00|9269|9269|9370.14|9370.14|9378.21|9378.21|9214.97|9214.97|0
1297641600000|2011-02-14 00:00:00|9371.26|9371.26|9280.67|9280.67|9371.26|9371.26|9227.56|9227.56|0
1297728000000|2011-02-15 00:00:00|9242.6|9242.6|9251.89|9251.89|9302.32|9302.32|9230.79|9230.79|0
1297814400000|2011-02-16 00:00:00|9286.74|9286.74|9268.42|9268.42|9335.08|9335.08|9262.28|9262.28|0
1297900800000|2011-02-17 00:00:00|9203.45|9203.45|9170|9170|9257.3|9257.3|9148.85|9148.85|0
1297987200000|2011-02-18 00:00:00|9219.39|9219.39|9247.22|9247.22|9257.08|9257.08|9174.93|9174.93|0
1298246400000|2011-02-21 00:00:00|9238.3|9238.3|9214.4|9214.4|9289.73|9289.73|9212.24|9212.24|0
1298332800000|2011-02-22 00:00:00|9144.81|9144.81|9173.27|9173.27|9202.72|9202.72|9049.36|9049.36|0
1298419200000|2011-02-23 00:00:00|9125.18|9125.18|9084.19|9084.19|9194.94|9194.94|9063.22|9063.22|0
1298505600000|2011-02-24 00:00:00|8995.95|8995.95|9054.93|9054.93|9055.17|9055.17|8965.82|8965.82|0
1298592000000|2011-02-25 00:00:00|9126.32|9126.32|9152.57|9152.57|9208.66|9208.66|9113.78|9113.78|0
1298851200000|2011-02-28 00:00:00|9124.72|9124.72|9175.83|9175.83|9232.87|9232.87|9111.27|9111.27|0
1298937600000|2011-03-01 00:00:00|9244.65|9244.65|9199.77|9199.77|9281.79|9281.79|9176.51|9176.51|0
1299024000000|2011-03-02 00:00:00|9067.47|9067.47|9070.01|9070.01|9133.62|9133.62|8996.54|8996.54|0
1299110400000|2011-03-03 00:00:00|9077.52|9077.52|9164.34|9164.34|9181.23|9181.23|9039.94|9039.94|0
1299196800000|2011-03-04 00:00:00|9224.69|9224.69|9145.3|9145.3|9284.98|9284.98|9134.95|9134.95|0
1299456000000|2011-03-07 00:00:00|9127.4|9127.4|9181.77|9181.77|9266.04|9266.04|9123.27|9123.27|0
1299542400000|2011-03-08 00:00:00|9170.73|9170.73|9233.19|9233.19|9233.19|9233.19|9105.55|9105.55|0
1299628800000|2011-03-09 00:00:00|9281.13|9281.13|9186.67|9186.67|9285.5|9285.5|9170.78|9170.78|0
1299715200000|2011-03-10 00:00:00|9169|9169|9050.08|9050.08|9169|9169|9028.6|9028.6|0
1299801600000|2011-03-11 00:00:00|9052.26|9052.26|9035.28|9035.28|9052.46|9052.46|8982|8982|0
1300060800000|2011-03-14 00:00:00|8948.95|8948.95|8972.05|8972.05|9010.4|9010.4|8931.37|8931.37|0
1300147200000|2011-03-15 00:00:00|8867.06|8867.06|8740.57|8740.57|8910.45|8910.45|8718.13|8718.13|0
1300233600000|2011-03-16 00:00:00|8699.13|8699.13|8681.78|8681.78|8823.56|8823.56|8673.83|8673.83|0
1300320000000|2011-03-17 00:00:00|8659.11|8659.11|8741.65|8741.65|8764.66|8764.66|8636.08|8636.08|0
1300406400000|2011-03-18 00:00:00|8768.47|8768.47|8775.74|8775.74|8870.22|8870.22|8758.68|8758.68|0
1300665600000|2011-03-21 00:00:00|8862.76|8862.76|8850.07|8850.07|8889.71|8889.71|8820.66|8820.66|0
1300752000000|2011-03-22 00:00:00|8873.29|8873.29|8829.57|8829.57|8904.05|8904.05|8773.14|8773.14|0
1300838400000|2011-03-23 00:00:00|8801|8801|8972.24|8972.24|8972.36|8972.36|8794.95|8794.95|0
1300924800000|2011-03-24 00:00:00|8974.97|8974.97|9094.88|9094.88|9119.22|9119.22|8964.81|8964.81|0
1301011200000|2011-03-25 00:00:00|9151.78|9151.78|9202.96|9202.96|9233.42|9233.42|9097.29|9097.29|0
1301266800000|2011-03-27 23:00:00|9230.24|9230.24|9164.65|9164.65|9247.53|9247.53|9163.64|9163.64|0
1301353200000|2011-03-28 23:00:00|9193.87|9193.87|9256.63|9256.63|9256.67|9256.67|9135.43|9135.43|0
1301439600000|2011-03-29 23:00:00|9320.68|9320.68|9365.33|9365.33|9396.38|9396.38|9304.94|9304.94|0
1301526000000|2011-03-30 23:00:00|9467.57|9467.57|9428.56|9428.56|9474.89|9474.89|9391.24|9391.24|0
1301612400000|2011-03-31 23:00:00|9437.1|9437.1|9546.23|9546.23|9556.39|9556.39|9418.95|9418.95|0
1301871600000|2011-04-03 23:00:00|9513.61|9513.61|9475.51|9475.51|9517.76|9517.76|9443.91|9443.91|0
1301958000000|2011-04-04 23:00:00|9463.71|9463.71|9561.15|9561.15|9576.26|9576.26|9440.97|9440.97|0
1302044400000|2011-04-05 23:00:00|9578.62|9578.62|9561.83|9561.83|9603.13|9603.13|9545.12|9545.12|0
1302130800000|2011-04-06 23:00:00|9589.52|9589.52|9500.16|9500.16|9607.38|9607.38|9458.78|9458.78|0
1302217200000|2011-04-07 23:00:00|9561.35|9561.35|9460.21|9460.21|9577.69|9577.69|9460.21|9460.21|0
1302476400000|2011-04-10 23:00:00|9444.57|9444.57|9457.33|9457.33|9474.6|9474.6|9403.97|9403.97|0
1302562800000|2011-04-11 23:00:00|9463.9|9463.9|9428.74|9428.74|9495.72|9495.72|9397.79|9397.79|0
1302649200000|2011-04-12 23:00:00|9424.36|9424.36|9513.14|9513.14|9568.24|9568.24|9423.39|9423.39|0
1302735600000|2011-04-13 23:00:00|9546.09|9546.09|9454.18|9454.18|9546.09|9546.09|9414.68|9414.68|0
1302822000000|2011-04-14 23:00:00|9497.12|9497.12|9570.26|9570.26|9571.48|9571.48|9459.98|9459.98|0
1303081200000|2011-04-17 23:00:00|9541.08|9541.08|9341.37|9341.37|9555.63|9555.63|9299.42|9299.42|0
1303167600000|2011-04-18 23:00:00|9397.71|9397.71|9468.88|9468.88|9485.55|9485.55|9397.71|9397.71|0
1303254000000|2011-04-19 23:00:00|9521.2|9521.2|9454.03|9454.03|9570.66|9570.66|9441.92|9441.92|0
1303340400000|2011-04-20 23:00:00|9497.4|9497.4|9477.33|9477.33|9503.22|9503.22|9435.12|9435.12|0
1303772400000|2011-04-25 23:00:00|9514.3|9514.3|9565.54|9565.54|9575.54|9575.54|9478.84|9478.84|0
1303858800000|2011-04-26 23:00:00|9566.5|9566.5|9575.43|9575.43|9593.7|9593.7|9522.36|9522.36|0
1303945200000|2011-04-27 23:00:00|9629.66|9629.66|9563.66|9563.66|9630.63|9630.63|9510.44|9510.44|0
1304377200000|2011-05-02 23:00:00|9727.11|9727.11|9682.72|9682.72|9737.97|9737.97|9622.3|9622.3|0
1304463600000|2011-05-03 23:00:00|9626.41|9626.41|9561.58|9561.58|9682.9|9682.9|9518.5|9518.5|0
1304550000000|2011-05-04 23:00:00|9655.86|9655.86|9601.29|9601.29|9672.37|9672.37|9525.55|9525.55|0
1304636400000|2011-05-05 23:00:00|9572.72|9572.72|9798.1|9798.1|9800.23|9800.23|9542.2|9542.2|0
1304895600000|2011-05-08 23:00:00|9777.91|9777.91|9743.73|9743.73|9930.82|9930.82|9721.68|9721.68|0
1304982000000|2011-05-09 23:00:00|9757.9|9757.9|9852.2|9852.2|9871.99|9871.99|9713.92|9713.92|0
1305068400000|2011-05-10 23:00:00|9901.62|9901.62|9938.16|9938.16|9981.67|9981.67|9898.97|9898.97|0
1305154800000|2011-05-11 23:00:00|9883.5|9883.5|9874.62|9874.62|9932.13|9932.13|9802.66|9802.66|0
1305241200000|2011-05-12 23:00:00|9956.9|9956.9|9938.37|9938.37|10008.8|10008.8|9918.74|9918.74|0
1305500400000|2011-05-15 23:00:00|9940.37|9940.37|9960.64|9960.64|9993.26|9993.26|9851.99|9851.99|0
1305586800000|2011-05-16 23:00:00|9877.56|9877.56|9803.95|9803.95|9902.9|9902.9|9788.17|9788.17|0
1305673200000|2011-05-17 23:00:00|9849.83|9849.83|9924.5|9924.5|9926|9926|9785.39|9785.39|0
1305759600000|2011-05-18 23:00:00|9978.93|9978.93|10005.5|10005.5|10046.6|10046.6|9888.65|9888.65|0
1305846000000|2011-05-19 23:00:00|10019.7|10019.7|9945.91|9945.91|10088.4|10088.4|9909.01|9909.01|0
1306105200000|2011-05-22 23:00:00|9818.4|9818.4|9762.62|9762.62|9847.02|9847.02|9711.04|9711.04|0
1306191600000|2011-05-23 23:00:00|9752.88|9752.88|9731.52|9731.52|9785.32|9785.32|9694.65|9694.65|0
1306278000000|2011-05-24 23:00:00|9677.02|9677.02|9667.31|9667.31|9724.03|9724.03|9596.13|9596.13|0
1306364400000|2011-05-25 23:00:00|9654.36|9654.36|9690.55|9690.55|9735.59|9735.59|9646.14|9646.14|0
1306450800000|2011-05-26 23:00:00|9805.56|9805.56|9842.89|9842.89|9855.46|9855.46|9769.97|9769.97|0
1306796400000|2011-05-30 23:00:00|9942.87|9942.87|9911.81|9911.81|9980.62|9980.62|9883.86|9883.86|0
1306882800000|2011-05-31 23:00:00|9979.84|9979.84|9960.28|9960.28|10040.4|10040.4|9910.49|9910.49|0
1306969200000|2011-06-01 23:00:00|9878.85|9878.85|9897.09|9897.09|9942.65|9942.65|9841.43|9841.43|0
1307055600000|2011-06-02 23:00:00|9889.36|9889.36|9849.42|9849.42|9938.63|9938.63|9811.36|9811.36|0
1307314800000|2011-06-05 23:00:00|9779.01|9779.01|9901.52|9901.52|9922.36|9922.36|9768.69|9768.69|0
1307401200000|2011-06-06 23:00:00|9881.69|9881.69|9866.92|9866.92|9932.22|9932.22|9859.97|9859.97|0
1307487600000|2011-06-07 23:00:00|9835.11|9835.11|9742.16|9742.16|9844.59|9844.59|9739.95|9739.95|0
1307574000000|2011-06-08 23:00:00|9754.86|9754.86|9902.17|9902.17|9902.17|9902.17|9754.2|9754.2|0
1307660400000|2011-06-09 23:00:00|9870.23|9870.23|9736.06|9736.06|9920.76|9920.76|9718.76|9718.76|0
1307919600000|2011-06-12 23:00:00|9706.38|9706.38|9756.57|9756.57|9764.56|9764.56|9692.02|9692.02|0
1308006000000|2011-06-13 23:00:00|9761.98|9761.98|9663.88|9663.88|9767.06|9767.06|9657.75|9657.75|0
1308092400000|2011-06-14 23:00:00|9676.03|9676.03|9617.17|9617.17|9711.09|9711.09|9604.21|9604.21|0
1308178800000|2011-06-15 23:00:00|9561.54|9561.54|9601.13|9601.13|9603.06|9603.06|9469.96|9469.96|0
1308265200000|2011-06-16 23:00:00|9521.85|9521.85|9585.81|9585.81|9617.65|9617.65|9501.48|9501.48|0
1308524400000|2011-06-19 23:00:00|9502.2|9502.2|9624.97|9624.97|9650.03|9650.03|9502.2|9502.2|0
1308610800000|2011-06-20 23:00:00|9513.46|9513.46|9524.87|9524.87|9585.9|9585.9|9494.97|9494.97|0
1308697200000|2011-06-21 23:00:00|9486.47|9486.47|9469.17|9469.17|9521.92|9521.92|9456.7|9456.7|0
1308783600000|2011-06-22 23:00:00|9433.55|9433.55|9427.43|9427.43|9467.99|9467.99|9376.66|9376.66|0
1308870000000|2011-06-23 23:00:00|9520.81|9520.81|9472.34|9472.34|9522.52|9522.52|9407.78|9407.78|0
1309129200000|2011-06-26 23:00:00|9535.31|9535.31|9634.24|9634.24|9653.76|9653.76|9532.18|9532.18|0
1309215600000|2011-06-27 23:00:00|9593.88|9593.88|9632.94|9632.94|9688.01|9688.01|9558.41|9558.41|0
1309302000000|2011-06-28 23:00:00|9710.51|9710.51|9717.07|9717.07|9742.21|9742.21|9673.07|9673.07|0
1309388400000|2011-06-29 23:00:00|9734.28|9734.28|9860.46|9860.46|9880.32|9880.32|9727.49|9727.49|0
1309474800000|2011-06-30 23:00:00|9916.19|9916.19|9880.87|9880.87|9916.19|9916.19|9820.17|9820.17|0
1309734000000|2011-07-03 23:00:00|9947.67|9947.67|10014.5|10014.5|10042.5|10042.5|9947.67|9947.67|0
1309820400000|2011-07-04 23:00:00|10015.4|10015.4|10105|10105|10132.7|10132.7|10015.2|10015.2|0
1309906800000|2011-07-05 23:00:00|10085.5|10085.5|10042.4|10042.4|10087.2|10087.2|9987.48|9987.48|0
1309993200000|2011-07-06 23:00:00|10089.6|10089.6|10119.6|10119.6|10143.9|10143.9|10045.4|10045.4|0
1310079600000|2011-07-07 23:00:00|10135.6|10135.6|10093.6|10093.6|10216.1|10216.1|10069.1|10069.1|0
1310338800000|2011-07-10 23:00:00|10038.9|10038.9|10052.4|10052.4|10114.7|10114.7|9994.46|9994.46|0
1310425200000|2011-07-11 23:00:00|9943.12|9943.12|9969.45|9969.45|10010|10010|9877.84|9877.84|0
1310511600000|2011-07-12 23:00:00|9940.03|9940.03|9994.19|9994.19|10057.3|10057.3|9930.23|9930.23|0
1310598000000|2011-07-13 23:00:00|9946.33|9946.33|9895.29|9895.29|9997.32|9997.32|9878.36|9878.36|0
1310684400000|2011-07-14 23:00:00|9838.73|9838.73|9896.4|9896.4|9906.41|9906.41|9819.12|9819.12|0
1310943600000|2011-07-17 23:00:00|9853.75|9853.75|9792.11|9792.11|9860.03|9860.03|9750.25|9750.25|0
1311030000000|2011-07-18 23:00:00|9753.67|9753.67|9707.31|9707.31|9804.59|9804.59|9698.54|9698.54|0
1311116400000|2011-07-19 23:00:00|9743.14|9743.14|9832.71|9832.71|9844.97|9844.97|9732.98|9732.98|0
1311202800000|2011-07-20 23:00:00|9917.16|9917.16|9892.3|9892.3|9926.79|9926.79|9774.06|9774.06|0
1311289200000|2011-07-21 23:00:00|9899.64|9899.64|9925.63|9925.63|9932.45|9932.45|9845.92|9845.92|0
1311548400000|2011-07-24 23:00:00|9905.09|9905.09|9978.26|9978.26|9987.97|9987.97|9875.53|9875.53|0
1311634800000|2011-07-25 23:00:00|9985.82|9985.82|9997.76|9997.76|10014.6|10014.6|9901|9901|0
1311721200000|2011-07-26 23:00:00|9919.49|9919.49|9884.15|9884.15|10007.6|10007.6|9838.86|9838.86|0
1311807600000|2011-07-27 23:00:00|9816.37|9816.37|9909.09|9909.09|9930.38|9930.38|9795.81|9795.81|0
1311894000000|2011-07-28 23:00:00|9844.65|9844.65|9768.29|9768.29|9863.23|9863.23|9705.77|9705.77|0
1312153200000|2011-07-31 23:00:00|9836.47|9836.47|9758.13|9758.13|9936.26|9936.26|9697.75|9697.75|0
1312239600000|2011-08-01 23:00:00|9699.05|9699.05|9690.55|9690.55|9755.8|9755.8|9642.68|9642.68|0
1312326000000|2011-08-02 23:00:00|9518.28|9518.28|9402.74|9402.74|9573.83|9573.83|9362.13|9362.13|0
1312412400000|2011-08-03 23:00:00|9511.36|9511.36|9218.69|9218.69|9545.72|9545.72|9218.69|9218.69|0
1312498800000|2011-08-04 23:00:00|9003.84|9003.84|9104.96|9104.96|9230.87|9230.87|8910.56|8910.56|0
1312758000000|2011-08-07 23:00:00|8997.64|8997.64|8878.92|8878.92|9145.46|9145.46|8815.19|8815.19|0
1312844400000|2011-08-08 23:00:00|8823.31|8823.31|8854.99|8854.99|8857.44|8857.44|8393.03|8393.03|0
1312930800000|2011-08-09 23:00:00|8911.67|8911.67|8709.23|8709.23|9019.12|9019.12|8659.54|8659.54|0
1313017200000|2011-08-10 23:00:00|8817.75|8817.75|8896.58|8896.58|8905.34|8905.34|8564.41|8564.41|0
1313103600000|2011-08-11 23:00:00|8775.96|8775.96|9063.53|9063.53|9124.49|9124.49|8771.85|8771.85|0
1313362800000|2011-08-14 23:00:00|9147.55|9147.55|9162.93|9162.93|9203.92|9203.92|9090.03|9090.03|0
1313449200000|2011-08-15 23:00:00|9112.55|9112.55|9235.13|9235.13|9235.28|9235.28|9029.06|9029.06|0
1313535600000|2011-08-16 23:00:00|9061.84|9061.84|9209.53|9209.53|9265.95|9265.95|9047.57|9047.57|0
1313622000000|2011-08-17 23:00:00|9121.55|9121.55|8809.83|8809.83|9125.56|9125.56|8724.04|8724.04|0
1313708400000|2011-08-18 23:00:00|8721.14|8721.14|8669.93|8669.93|8790.29|8790.29|8550.69|8550.69|0
1313967600000|2011-08-21 23:00:00|8669.7|8669.7|8766.37|8766.37|8920.88|8920.88|8650.75|8650.75|0
1314054000000|2011-08-22 23:00:00|8847.07|8847.07|8842.14|8842.14|8900.81|8900.81|8769.78|8769.78|0
1314140400000|2011-08-23 23:00:00|8674.72|8674.72|8907.27|8907.27|8976.15|8976.15|8603.32|8603.32|0
1314226800000|2011-08-24 23:00:00|9206.53|9206.53|9078.77|9078.77|9349.05|9349.05|8978.9|8978.9|0
1314313200000|2011-08-25 23:00:00|9104.24|9104.24|9204.12|9204.12|9271.38|9271.38|9022.3|9022.3|0
1314658800000|2011-08-29 23:00:00|9375.91|9375.91|9387.84|9387.84|9460.32|9460.32|9273.18|9273.18|0
1314745200000|2011-08-30 23:00:00|9345.23|9345.23|9613.62|9613.62|9630.69|9630.69|9345.23|9345.23|0
1314831600000|2011-08-31 23:00:00|9548.35|9548.35|9738.28|9738.28|9760.54|9760.54|9531.97|9531.97|0
1314918000000|2011-09-01 23:00:00|9721.6|9721.6|9589.13|9589.13|9766.3|9766.3|9546.49|9546.49|0
1315177200000|2011-09-04 23:00:00|9489.39|9489.39|9383.49|9383.49|9543.48|9543.48|9354.56|9354.56|0
1315263600000|2011-09-05 23:00:00|9363.68|9363.68|9440.08|9440.08|9564.16|9564.16|9346.09|9346.09|0
1315350000000|2011-09-06 23:00:00|9498.41|9498.41|9559.68|9559.68|9569.62|9569.62|9427.19|9427.19|0
1315436400000|2011-09-07 23:00:00|9562.65|9562.65|9573.99|9573.99|9621.18|9621.18|9484.07|9484.07|0
1315522800000|2011-09-08 23:00:00|9601.03|9601.03|9375.85|9375.85|9628.09|9628.09|9349.53|9349.53|0
1315782000000|2011-09-11 23:00:00|9211.22|9211.22|9292.99|9292.99|9329.09|9329.09|9140.14|9140.14|0
1315868400000|2011-09-12 23:00:00|9295.53|9295.53|9303.9|9303.9|9397.48|9397.48|9191.33|9191.33|0
1315954800000|2011-09-13 23:00:00|9327.22|9327.22|9510.32|9510.32|9519.7|9519.7|9321.89|9321.89|0
1316041200000|2011-09-14 23:00:00|9545.58|9545.58|9556.98|9556.98|9626.85|9626.85|9514.71|9514.71|0
1316127600000|2011-09-15 23:00:00|9588.52|9588.52|9590.05|9590.05|9672.89|9672.89|9527.43|9527.43|0
1316386800000|2011-09-18 23:00:00|9527.97|9527.97|9414.11|9414.11|9537.27|9537.27|9374.17|9374.17|0
1316473200000|2011-09-19 23:00:00|9320.25|9320.25|9630.93|9630.93|9639.21|9639.21|9320.25|9320.25|0
1316559600000|2011-09-20 23:00:00|9614.35|9614.35|9507.5|9507.5|9660.67|9660.67|9430.23|9430.23|0
1316646000000|2011-09-21 23:00:00|9264.9|9264.9|9118.96|9118.96|9287.9|9287.9|9009.7|9009.7|0
1316732400000|2011-09-22 23:00:00|9143.33|9143.33|9186.68|9186.68|9230.75|9230.75|8979.47|8979.47|0
1316991600000|2011-09-25 23:00:00|9124.42|9124.42|9345.37|9345.37|9382.53|9382.53|9113.06|9113.06|0
1317078000000|2011-09-26 23:00:00|9428.98|9428.98|9633.06|9633.06|9642.29|9642.29|9338.8|9338.8|0
1317164400000|2011-09-27 23:00:00|9694.2|9694.2|9514.3|9514.3|9758.48|9758.48|9473.91|9473.91|0
1317250800000|2011-09-28 23:00:00|9487.45|9487.45|9348.87|9348.87|9516.86|9516.86|9296.24|9296.24|0
1317337200000|2011-09-29 23:00:00|9244.63|9244.63|9272.14|9272.14|9341.03|9341.03|9223.35|9223.35|0
1317596400000|2011-10-02 23:00:00|9129.21|9129.21|9286.87|9286.87|9295.64|9295.64|9129.13|9129.13|0
1317682800000|2011-10-03 23:00:00|9137.46|9137.46|9026.55|9026.55|9145.57|9145.57|8914.15|8914.15|0
1317769200000|2011-10-04 23:00:00|9201.96|9201.96|9296.47|9296.47|9380.68|9380.68|9139.33|9139.33|0
1317855600000|2011-10-05 23:00:00|9358.17|9358.17|9761.92|9761.92|9834.38|9834.38|9358.17|9358.17|0
1317942000000|2011-10-06 23:00:00|9780.74|9780.74|9736.34|9736.34|9818.66|9818.66|9647.66|9647.66|0
1318201200000|2011-10-09 23:00:00|9749.29|9749.29|9840.57|9840.57|9885.48|9885.48|9733.54|9733.54|0
1318287600000|2011-10-10 23:00:00|9827.06|9827.06|9862.76|9862.76|9879.34|9879.34|9754.08|9754.08|0
1318374000000|2011-10-11 23:00:00|9866.52|9866.52|9911.36|9911.36|9942.51|9942.51|9809.49|9809.49|0
1318460400000|2011-10-12 23:00:00|9901.91|9901.91|9903.61|9903.61|10001.77|10001.77|9850.7|9850.7|0
1318546800000|2011-10-13 23:00:00|9915.81|9915.81|9879.76|9879.76|9950.79|9950.79|9862.5|9862.5|0
1318806000000|2011-10-16 23:00:00|9982.92|9982.92|9833.88|9833.88|10003.88|10003.88|9804.63|9804.63|0
1318892400000|2011-10-17 23:00:00|9753.93|9753.93|9822.03|9822.03|9863.5|9863.5|9698.49|9698.49|0
1318978800000|2011-10-18 23:00:00|9835.68|9835.68|10075.96|10075.96|10199.42|10199.42|9805.75|9805.75|0
1319065200000|2011-10-19 23:00:00|10005.91|10005.91|10031.98|10031.98|10058.66|10058.66|9982.79|9982.79|0
1319151600000|2011-10-20 23:00:00|9998.62|9998.62|10124.21|10124.21|10154.28|10154.28|9960.89|9960.89|0
1319410800000|2011-10-23 23:00:00|10199.38|10199.38|10208.43|10208.43|10218.32|10218.32|10076.3|10076.3|0
1319497200000|2011-10-24 23:00:00|10131.8|10131.8|9965.04|9965.04|10192|10192|9940.01|9940.01|0
1319583600000|2011-10-25 23:00:00|10000.37|10000.37|10032.93|10032.93|10048.45|10048.45|9941.75|9941.75|0
1319670000000|2011-10-26 23:00:00|10142.48|10142.48|10137.59|10137.59|10174.26|10174.26|10006.47|10006.47|0
1319756400000|2011-10-27 23:00:00|10152.76|10152.76|10211.75|10211.75|10292.45|10292.45|10149.73|10149.73|0
1320019200000|2011-10-31 00:00:00|10155.48|10155.48|9965.22|9965.22|10207.63|10207.63|9964.95|9964.95|0
1320105600000|2011-11-01 00:00:00|9870.29|9870.29|9850.36|9850.36|9878.62|9878.62|9669.75|9669.75|0
1320192000000|2011-11-02 00:00:00|9876.72|9876.72|9811.33|9811.33|9898.6|9898.6|9695.21|9695.21|0
1320278400000|2011-11-03 00:00:00|9731.16|9731.16|9982.7|9982.7|9990.55|9990.55|9731.16|9731.16|0
1320364800000|2011-11-04 00:00:00|9993.81|9993.81|9888.11|9888.11|9995.75|9995.75|9805.33|9805.33|0
1320624000000|2011-11-07 00:00:00|9814.92|9814.92|9861.84|9861.84|9936.24|9936.24|9709.68|9709.68|0
1320710400000|2011-11-08 00:00:00|9955.84|9955.84|10011.83|10011.83|10050.52|10050.52|9938.29|9938.29|0
1320796800000|2011-11-09 00:00:00|10015.98|10015.98|9926.63|9926.63|10054.82|10054.82|9858.76|9858.76|0
1320883200000|2011-11-10 00:00:00|9775.97|9775.97|9828.12|9828.12|9963.13|9963.13|9769.7|9769.7|0
1320969600000|2011-11-11 00:00:00|9849.21|9849.21|10020.27|10020.27|10051.13|10051.13|9840.27|9840.27|0
1321228800000|2011-11-14 00:00:00|10050.52|10050.52|9929.88|9929.88|10098.07|10098.07|9894.36|9894.36|0
1321315200000|2011-11-15 00:00:00|9894.14|9894.14|10066.38|10066.38|10092.92|10092.92|9818.73|9818.73|0
1321401600000|2011-11-16 00:00:00|10077.86|10077.86|9997.4|9997.4|10126.48|10126.48|9854|9854|0
1321488000000|2011-11-17 00:00:00|9969.28|9969.28|9947.41|9947.41|9981.22|9981.22|9774.4|9774.4|0
1321574400000|2011-11-18 00:00:00|9842.23|9842.23|9795.31|9795.31|9900.62|9900.62|9698.15|9698.15|0
1321833600000|2011-11-21 00:00:00|9639.91|9639.91|9534.4|9534.4|9655.07|9655.07|9523.09|9523.09|0
1321920000000|2011-11-22 00:00:00|9604.4|9604.4|9643.59|9643.59|9736.7|9736.7|9601.33|9601.33|0
1322006400000|2011-11-23 00:00:00|9602.57|9602.57|9573.77|9573.77|9668.25|9668.25|9536.29|9536.29|0
1322092800000|2011-11-24 00:00:00|9554.78|9554.78|9603.67|9603.67|9624.35|9624.35|9504.36|9504.36|0
1322179200000|2011-11-25 00:00:00|9529|9529|9619.72|9619.72|9711.16|9711.16|9500.33|9500.33|0
1322438400000|2011-11-28 00:00:00|9674.93|9674.93|9880.99|9880.99|9915.45|9915.45|9665.38|9665.38|0
1322524800000|2011-11-29 00:00:00|9875|9875|9913.97|9913.97|9946.8|9946.8|9809.81|9809.81|0
1322611200000|2011-11-30 00:00:00|9865.07|9865.07|10127.53|10127.53|10204.24|10204.24|9864.87|9864.87|0
1322697600000|2011-12-01 00:00:00|10165.88|10165.88|10122.08|10122.08|10235.78|10235.78|10109.91|10109.91|0
1322784000000|2011-12-02 00:00:00|10227.12|10227.12|10085.67|10085.67|10254.39|10254.39|10057.32|10057.32|0
1323043200000|2011-12-05 00:00:00|10100.51|10100.51|10100.77|10100.77|10176.39|10176.39|10076.96|10076.96|0
1323129600000|2011-12-06 00:00:00|10066.48|10066.48|10160.6|10160.6|10181.76|10181.76|10062.97|10062.97|0
1323216000000|2011-12-07 00:00:00|10195.08|10195.08|10148.74|10148.74|10216.14|10216.14|10048.75|10048.75|0
1323302400000|2011-12-08 00:00:00|10183.32|10183.32|10117.12|10117.12|10267.71|10267.71|10107.66|10107.66|0
1323388800000|2011-12-09 00:00:00|10040.83|10040.83|10028.63|10028.63|10060.35|10060.35|9941.01|9941.01|0
1323648000000|2011-12-12 00:00:00|10041.86|10041.86|10086.15|10086.15|10176.35|10176.35|10008.76|10008.76|0
1323734400000|2011-12-13 00:00:00|10088.64|10088.64|10192.15|10192.15|10215.98|10215.98|10079.91|10079.91|0
1323820800000|2011-12-14 00:00:00|10131.27|10131.27|10036.73|10036.73|10137.41|10137.41|9999.73|9999.73|0
1323907200000|2011-12-15 00:00:00|10014.36|10014.36|10042.3|10042.3|10059.8|10059.8|9941.77|9941.77|0
1323993600000|2011-12-16 00:00:00|9999.1|9999.1|9934.8|9934.8|10041.58|10041.58|9934.8|9934.8|0
1324252800000|2011-12-19 00:00:00|9903.88|9903.88|9960.82|9960.82|10054.37|10054.37|9899.78|9899.78|0
1324339200000|2011-12-20 00:00:00|9930.82|9930.82|9965.94|9965.94|9991.39|9991.39|9898.83|9898.83|0
1324425600000|2011-12-21 00:00:00|10032.6|10032.6|9908.07|9908.07|10075.69|10075.69|9858.41|9858.41|0
1324512000000|2011-12-22 00:00:00|9951.97|9951.97|9994.21|9994.21|10065.05|10065.05|9951.97|9951.97|0
1324598400000|2011-12-23 00:00:00|10129.46|10129.46|10186.51|10186.51|10202.92|10202.92|10121.47|10121.47|0
1325030400000|2011-12-28 00:00:00|10250.34|10250.34|10344.7|10344.7|10400.34|10400.34|10221.24|10221.24|0
1325116800000|2011-12-29 00:00:00|10350.84|10350.84|10363.58|10363.58|10370.71|10370.71|10279.83|10279.83|0
1325203200000|2011-12-30 00:00:00|10373.39|10373.39|10404.96|10404.96|10427.83|10427.83|10294.37|10294.37|0
1325548800000|2012-01-03 00:00:00|10537.02|10537.02|10593.28|10593.28|10601.93|10601.93|10421.69|10421.69|0
1325635200000|2012-01-04 00:00:00|10577.11|10577.11|10499.29|10499.29|10588.91|10588.91|10452.79|10452.79|0
1325721600000|2012-01-05 00:00:00|10490.34|10490.34|10530.48|10530.48|10570.98|10570.98|10468.82|10468.82|0
1325808000000|2012-01-06 00:00:00|10562.13|10562.13|10528.52|10528.52|10627.11|10627.11|10502.65|10502.65|0
1326067200000|2012-01-09 00:00:00|10570.93|10570.93|10563.3|10563.3|10614.21|10614.21|10537.78|10537.78|0
1326153600000|2012-01-10 00:00:00|10602.73|10602.73|10579.21|10579.21|10627.26|10627.26|10549.31|10549.31|0
1326240000000|2012-01-11 00:00:00|10518.02|10518.02|10392.52|10392.52|10543.23|10543.23|10378.97|10378.97|0
1326326400000|2012-01-12 00:00:00|10461.09|10461.09|10502.65|10502.65|10575.65|10575.65|10424.68|10424.68|0
1326412800000|2012-01-13 00:00:00|10548.61|10548.61|10386.25|10386.25|10570.74|10570.74|10347.8|10347.8|0
1326672000000|2012-01-16 00:00:00|10470.8|10470.8|10519.8|10519.8|10524.46|10524.46|10437.79|10437.79|0
1326758400000|2012-01-17 00:00:00|10535.6|10535.6|10437.04|10437.04|10563.44|10563.44|10396.15|10396.15|0
1326844800000|2012-01-18 00:00:00|10418.65|10418.65|10417.86|10417.86|10475.48|10475.48|10381.33|10381.33|0
1326931200000|2012-01-19 00:00:00|10430.22|10430.22|10352.07|10352.07|10435.07|10435.07|10294.88|10294.88|0
1327017600000|2012-01-20 00:00:00|10385.97|10385.97|10463.56|10463.56|10492.44|10492.44|10376.27|10376.27|0
1327276800000|2012-01-23 00:00:00|10485.69|10485.69|10558.96|10558.96|10586.65|10586.65|10485.69|10485.69|0
1327363200000|2012-01-24 00:00:00|10524|10524|10633.33|10633.33|10648.26|10648.26|10509.74|10509.74|0
1327449600000|2012-01-25 00:00:00|10705.68|10705.68|10667.98|10667.98|10744.88|10744.88|10622.6|10622.6|0
1327536000000|2012-01-26 00:00:00|10725.43|10725.43|10799.13|10799.13|10877.37|10877.37|10713.15|10713.15|0
1327622400000|2012-01-27 00:00:00|10794.23|10794.23|10722.46|10722.46|10848.52|10848.52|10689.66|10689.66|0
1327881600000|2012-01-30 00:00:00|10724.78|10724.78|10733.74|10733.74|10748.77|10748.77|10672.47|10672.47|0
1327968000000|2012-01-31 00:00:00|10762.7|10762.7|10649.59|10649.59|10777.66|10777.66|10647.6|10647.6|0
1328054400000|2012-02-01 00:00:00|10719.07|10719.07|10862.36|10862.36|10877.16|10877.16|10706.6|10706.6|0
1328140800000|2012-02-02 00:00:00|10847.75|10847.75|10835.51|10835.51|10875.77|10875.77|10775.2|10775.2|0
1328227200000|2012-02-03 00:00:00|10864.83|10864.83|11116.51|11116.51|11120.54|11120.54|10836.84|10836.84|0
1328486400000|2012-02-06 00:00:00|11101.8|11101.8|11109.74|11109.74|11118.07|11118.07|11051.98|11051.98|0
1328572800000|2012-02-07 00:00:00|11094.86|11094.86|11119.45|11119.45|11131.52|11131.52|11067.18|11067.18|0
1328659200000|2012-02-08 00:00:00|11106.37|11106.37|11092.41|11092.41|11166.51|11166.51|11075.55|11075.55|0
1328745600000|2012-02-09 00:00:00|11024.16|11024.16|11157.34|11157.34|11178.3|11178.3|11002.73|11002.73|0
1328832000000|2012-02-10 00:00:00|11140.92|11140.92|11209.96|11209.96|11225.58|11225.58|11138.98|11138.98|0
1329091200000|2012-02-13 00:00:00|11246.73|11246.73|11308.01|11308.01|11308.01|11308.01|11233.12|11233.12|0
1329177600000|2012-02-14 00:00:00|11309|11309|11378.18|11378.18|11399.47|11399.47|11284.91|11284.91|0
1329264000000|2012-02-15 00:00:00|11469.85|11469.85|11397.83|11397.83|11481.56|11481.56|11361.85|11361.85|0
1329350400000|2012-02-16 00:00:00|11307.33|11307.33|11331.96|11331.96|11332.71|11332.71|11242.99|11242.99|0
1329436800000|2012-02-17 00:00:00|11344.31|11344.31|11302.55|11302.55|11351.6|11351.6|11262.29|11262.29|0
1329696000000|2012-02-20 00:00:00|11342.38|11342.38|11281.23|11281.23|11358.25|11358.25|11251.29|11251.29|0
1329782400000|2012-02-21 00:00:00|11276.07|11276.07|11261.58|11261.58|11289.99|11289.99|11208.69|11208.69|0
1329868800000|2012-02-22 00:00:00|11270.47|11270.47|11333.34|11333.34|11361.4|11361.4|11234.26|11234.26|0
1329955200000|2012-02-23 00:00:00|11351.58|11351.58|11364.81|11364.81|11383.58|11383.58|11282.52|11282.52|0
1330041600000|2012-02-24 00:00:00|11351.66|11351.66|11350.88|11350.88|11365.56|11365.56|11267.37|11267.37|0
1330300800000|2012-02-27 00:00:00|11283.69|11283.69|11390.19|11390.19|11392.92|11392.92|11190.54|11190.54|0
1330387200000|2012-02-28 00:00:00|11339.64|11339.64|11398.94|11398.94|11413.04|11413.04|11325.72|11325.72|0
1330473600000|2012-02-29 00:00:00|11345.07|11345.07|11332.22|11332.22|11419.57|11419.57|11303.97|11303.97|0
1330560000000|2012-03-01 00:00:00|11305.26|11305.26|11485.83|11485.83|11491.55|11491.55|11305.26|11305.26|0
1330646400000|2012-03-02 00:00:00|11468.04|11468.04|11436.93|11436.93|11469.98|11469.98|11411.67|11411.67|0
1330905600000|2012-03-05 00:00:00|11463.78|11463.78|11522.64|11522.64|11591.82|11591.82|11442.08|11442.08|0
1330992000000|2012-03-06 00:00:00|11520.14|11520.14|11395.09|11395.09|11522.19|11522.19|11357.19|11357.19|0
1331078400000|2012-03-07 00:00:00|11399.54|11399.54|11402.57|11402.57|11431.88|11431.88|11362.99|11362.99|0
1331164800000|2012-03-08 00:00:00|11439.06|11439.06|11552.45|11552.45|11575.45|11575.45|11439.06|11439.06|0
1331251200000|2012-03-09 00:00:00|11535.17|11535.17|11636.57|11636.57|11636.57|11636.57|11518.56|11518.56|0
1331510400000|2012-03-12 00:00:00|11606.22|11606.22|11720.87|11720.87|11735.35|11735.35|11579.41|11579.41|0
1331596800000|2012-03-13 00:00:00|11737.06|11737.06|11773.23|11773.23|11776.49|11776.49|11695.49|11695.49|0
1331683200000|2012-03-14 00:00:00|11803.14|11803.14|11704.02|11704.02|11819.94|11819.94|11690.58|11690.58|0
1331769600000|2012-03-15 00:00:00|11674.1|11674.1|11605.76|11605.76|11738.5|11738.5|11575.73|11575.73|0
1331856000000|2012-03-16 00:00:00|11602.5|11602.5|11554.41|11554.41|11654.15|11654.15|11497.44|11497.44|0
1332115200000|2012-03-19 00:00:00|11513.28|11513.28|11528.57|11528.57|11542.46|11542.46|11481.41|11481.41|0
1332201600000|2012-03-20 00:00:00|11477.19|11477.19|11411.56|11411.56|11489.33|11489.33|11397.42|11397.42|0
1332288000000|2012-03-21 00:00:00|11428.91|11428.91|11515.28|11515.28|11517.8|11517.8|11406.65|11406.65|0
1332374400000|2012-03-22 00:00:00|11438.98|11438.98|11433.79|11433.79|11465.95|11465.95|11395.87|11395.87|0
1332460800000|2012-03-23 00:00:00|11466.85|11466.85|11380.95|11380.95|11496.48|11496.48|11276.9|11276.9|0
1332716400000|2012-03-25 23:00:00|11462.92|11462.92|11591.55|11591.55|11617.78|11617.78|11461.84|11461.84|0
1332802800000|2012-03-26 23:00:00|11579.82|11579.82|11516|11516|11618.42|11618.42|11475.97|11475.97|0
1332889200000|2012-03-27 23:00:00|11532.93|11532.93|11426.87|11426.87|11588.7|11588.7|11426.75|11426.75|0
1332975600000|2012-03-28 23:00:00|11403.33|11403.33|11337.72|11337.72|11431.82|11431.82|11316.88|11316.88|0
1333062000000|2012-03-29 23:00:00|11366.3|11366.3|11273.01|11273.01|11370.18|11370.18|11271.47|11271.47|0
1333321200000|2012-04-01 23:00:00|11340.6|11340.6|11636.07|11636.07|11639.1|11639.1|11326.44|11326.44|0
1333407600000|2012-04-02 23:00:00|11637.49|11637.49|11585.39|11585.39|11664.86|11664.86|11585.39|11585.39|0
1333494000000|2012-04-03 23:00:00|11576.32|11576.32|11336.43|11336.43|11576.32|11576.32|11318.28|11318.28|0
1333580400000|2012-04-04 23:00:00|11406.57|11406.57|11443.52|11443.52|11444.49|11444.49|11328.89|11328.89|0
1334012400000|2012-04-09 23:00:00|11379.61|11379.61|11258.02|11258.02|11443.53|11443.53|11258.02|11258.02|0
1334098800000|2012-04-10 23:00:00|11229.55|11229.55|11241.66|11241.66|11274.2|11274.2|11105.68|11105.68|0
1334185200000|2012-04-11 23:00:00|11275.73|11275.73|11484.42|11484.42|11507.08|11507.08|11253.46|11253.46|0
1334271600000|2012-04-12 23:00:00|11402.02|11402.02|11396.98|11396.98|11458.23|11458.23|11354.63|11354.63|0
1334530800000|2012-04-15 23:00:00|11452.93|11452.93|11526.93|11526.93|11568.4|11568.4|11452.93|11452.93|0
1334617200000|2012-04-16 23:00:00|11534.04|11534.04|11708.99|11708.99|11716.12|11716.12|11520.82|11520.82|0
1334703600000|2012-04-17 23:00:00|11725.36|11725.36|11769.1|11769.1|11799.12|11799.12|11700.41|11700.41|0
1334790000000|2012-04-18 23:00:00|11842.86|11842.86|11811.22|11811.22|11871.91|11871.91|11746.88|11746.88|0
1334876400000|2012-04-19 23:00:00|11850.34|11850.34|11773.6|11773.6|11876.32|11876.32|11761.45|11761.45|0
1335135600000|2012-04-22 23:00:00|11736.63|11736.63|11627.37|11627.37|11774.54|11774.54|11588.76|11588.76|0
1335222000000|2012-04-23 23:00:00|11656.59|11656.59|11708.02|11708.02|11723.73|11723.73|11592.38|11592.38|0
1335308400000|2012-04-24 23:00:00|11713.86|11713.86|11795.39|11795.39|11798.18|11798.18|11663.39|11663.39|0
1335394800000|2012-04-25 23:00:00|11803.6|11803.6|11714.87|11714.87|11845.73|11845.73|11672.64|11672.64|0
1335481200000|2012-04-26 23:00:00|11721.02|11721.02|11737.12|11737.12|11802.93|11802.93|11673.85|11673.85|0
1335740400000|2012-04-29 23:00:00|11728.98|11728.98|11645.74|11645.74|11734.92|11734.92|11609.29|11609.29|0
1335826800000|2012-04-30 23:00:00|11728.71|11728.71|11695.15|11695.15|11773.85|11773.85|11677.62|11677.62|0
1335913200000|2012-05-01 23:00:00|11728.96|11728.96|11746.48|11746.48|11761.63|11761.63|11656.89|11656.89|0
1335999600000|2012-05-02 23:00:00|11734.65|11734.65|11863.69|11863.69|11872.86|11872.86|11729.9|11729.9|0
1336086000000|2012-05-03 23:00:00|11813.88|11813.88|11741.17|11741.17|11895.37|11895.37|11699.2|11699.2|0
1336431600000|2012-05-07 23:00:00|11575.88|11575.88|11420.35|11420.35|11635.59|11635.59|11402.99|11402.99|0
1336518000000|2012-05-08 23:00:00|11419.92|11419.92|11403.69|11403.69|11448.31|11448.31|11270.33|11270.33|0
1336604400000|2012-05-09 23:00:00|11390.89|11390.89|11327.02|11327.02|11390.89|11390.89|11232.41|11232.41|0
1336690800000|2012-05-10 23:00:00|11304.51|11304.51|11535.62|11535.62|11574.67|11574.67|11302.3|11302.3|0
1336950000000|2012-05-13 23:00:00|11429.47|11429.47|11428.16|11428.16|11444.09|11444.09|11300.28|11300.28|0
1337036400000|2012-05-14 23:00:00|11470.14|11470.14|11417.56|11417.56|11498.7|11498.7|11320.8|11320.8|0
1337122800000|2012-05-15 23:00:00|11346.83|11346.83|11329.26|11329.26|11399.95|11399.95|11300.44|11300.44|0
1337209200000|2012-05-16 23:00:00|11287.43|11287.43|11307.15|11307.15|11366.41|11366.41|11262.45|11262.45|0
1337295600000|2012-05-17 23:00:00|11182.45|11182.45|11037.89|11037.89|11222.87|11222.87|11009.41|11009.41|0
1337554800000|2012-05-20 23:00:00|11009.34|11009.34|11170.41|11170.41|11195.43|11195.43|11009.34|11009.34|0
1337641200000|2012-05-21 23:00:00|11233.14|11233.14|11216.79|11216.79|11244.59|11244.59|11076.05|11076.05|0
1337727600000|2012-05-22 23:00:00|11128.8|11128.8|10948.16|10948.16|11153.63|11153.63|10911.87|10911.87|0
1337814000000|2012-05-23 23:00:00|10979.94|10979.94|11018.03|11018.03|11039.05|11039.05|10904.13|10904.13|0
1337900400000|2012-05-24 23:00:00|10985.89|10985.89|11067.91|11067.91|11090.76|11090.76|10955.34|10955.34|0
1338159600000|2012-05-27 23:00:00|11174.53|11174.53|11038.91|11038.91|11207.66|11207.66|11010.77|11010.77|0
1338246000000|2012-05-28 23:00:00|11116.34|11116.34|11122.65|11122.65|11150.71|11150.71|11054.75|11054.75|0
1338332400000|2012-05-29 23:00:00|11127.59|11127.59|11054.99|11054.99|11160.94|11160.94|11036.59|11036.59|0
1338418800000|2012-05-30 23:00:00|11093.16|11093.16|11142.95|11142.95|11181.86|11181.86|11033.23|11033.23|0
1338505200000|2012-05-31 23:00:00|11224.22|11224.22|11022.84|11022.84|11262.59|11262.59|10973.48|10973.48|0
1338937200000|2012-06-05 23:00:00|11163.8|11163.8|11472.46|11472.46|11477.43|11477.43|11112.2|11112.2|0
1339023600000|2012-06-06 23:00:00|11454.33|11454.33|11370.02|11370.02|11541.39|11541.39|11355.63|11355.63|0
1339110000000|2012-06-07 23:00:00|11440.57|11440.57|11460.87|11460.87|11525.83|11525.83|11374.97|11374.97|0
1339369200000|2012-06-10 23:00:00|11610.39|11610.39|11417.94|11417.94|11621.63|11621.63|11398.92|11398.92|0
1339455600000|2012-06-11 23:00:00|11485.8|11485.8|11465.93|11465.93|11537.06|11537.06|11376.85|11376.85|0
1339542000000|2012-06-12 23:00:00|11509.53|11509.53|11532.43|11532.43|11560.72|11560.72|11455.43|11455.43|0
1339628400000|2012-06-13 23:00:00|11561.83|11561.83|11499.01|11499.01|11591.04|11591.04|11487.79|11487.79|0
1339714800000|2012-06-14 23:00:00|11493.6|11493.6|11486.68|11486.68|11549.05|11549.05|11426.4|11426.4|0
1339974000000|2012-06-17 23:00:00|11576.93|11576.93|11596.48|11596.48|11642.89|11642.89|11471.84|11471.84|0
1340060400000|2012-06-18 23:00:00|11465.19|11465.19|11631.65|11631.65|11689.13|11689.13|11453.64|11453.64|0
1340146800000|2012-06-19 23:00:00|11583.5|11583.5|11718.86|11718.86|11738.31|11738.31|11466.32|11466.32|0
1340233200000|2012-06-20 23:00:00|11692.48|11692.48|11717.83|11717.83|11741.81|11741.81|11657.45|11657.45|0
1340319600000|2012-06-21 23:00:00|11651.38|11651.38|11621.41|11621.41|11679.74|11679.74|11555.45|11555.45|0
1340578800000|2012-06-24 23:00:00|11501.03|11501.03|11499.07|11499.07|11573.87|11573.87|11438.68|11438.68|0
1340665200000|2012-06-25 23:00:00|11517.7|11517.7|11542.53|11542.53|11585.2|11585.2|11476.71|11476.71|0
1340751600000|2012-06-26 23:00:00|11624.24|11624.24|11817.52|11817.52|11849.97|11849.97|11598.31|11598.31|0
1340838000000|2012-06-27 23:00:00|11784.81|11784.81|11748.62|11748.62|11814.09|11814.09|11639.22|11639.22|0
1340924400000|2012-06-28 23:00:00|11862.17|11862.17|11900.7|11900.7|11993.01|11993.01|11853.56|11853.56|0
1341183600000|2012-07-01 23:00:00|11921.21|11921.21|11986.37|11986.37|12013.73|12013.73|11886.5|11886.5|0
1341270000000|2012-07-02 23:00:00|12036.2|12036.2|12072.34|12072.34|12079.62|12079.62|11943.07|11943.07|0
1341356400000|2012-07-03 23:00:00|12100.52|12100.52|12024.99|12024.99|12103.45|12103.45|12021.67|12021.67|0
1341442800000|2012-07-04 23:00:00|12090.73|12090.73|12105.64|12105.64|12110.16|12110.16|12018.25|12018.25|0
1341529200000|2012-07-05 23:00:00|12107.32|12107.32|12177.18|12177.18|12187.97|12187.97|12103.86|12103.86|0
1341788400000|2012-07-08 23:00:00|12180.53|12180.53|12062.96|12062.96|12180.53|12180.53|12052.79|12052.79|0
1341874800000|2012-07-09 23:00:00|12077.5|12077.5|12186.4|12186.4|12208.47|12208.47|12036.59|12036.59|0
1341961200000|2012-07-10 23:00:00|12082.81|12082.81|12118.61|12118.61|12194.08|12194.08|12060.86|12060.86|0
1342047600000|2012-07-11 23:00:00|12101.36|12101.36|12130.56|12130.56|12131.4|12131.4|12025.7|12025.7|0
1342134000000|2012-07-12 23:00:00|12125.8|12125.8|12244.65|12244.65|12265.68|12265.68|12114.03|12114.03|0
1342393200000|2012-07-15 23:00:00|12297.06|12297.06|12207.99|12207.99|12322.06|12322.06|12162.12|12162.12|0
1342479600000|2012-07-16 23:00:00|12238.82|12238.82|12251.56|12251.56|12296.16|12296.16|12212.24|12212.24|0
1342566000000|2012-07-17 23:00:00|12250.94|12250.94|12320.8|12320.8|12341.56|12341.56|12239.78|12239.78|0
1342652400000|2012-07-18 23:00:00|12376.36|12376.36|12411.65|12411.65|12442.87|12442.87|12365.42|12365.42|0
1342738800000|2012-07-19 23:00:00|12386.12|12386.12|12379.95|12379.95|12466.11|12466.11|12361|12361|0
1342998000000|2012-07-22 23:00:00|12233.84|12233.84|12195.76|12195.76|12306.46|12306.46|12172.63|12172.63|0
1343084400000|2012-07-23 23:00:00|12137.11|12137.11|12169.81|12169.81|12206.1|12206.1|12129.69|12129.69|0
1343170800000|2012-07-24 23:00:00|12145.53|12145.53|12105.86|12105.86|12158.18|12158.18|12071.38|12071.38|0
1343257200000|2012-07-25 23:00:00|12170.01|12170.01|12475.95|12475.95|12492.82|12492.82|12157.96|12157.96|0
1343343600000|2012-07-26 23:00:00|12495.69|12495.69|12562.77|12562.77|12585.83|12585.83|12439.65|12439.65|0
1343602800000|2012-07-29 23:00:00|12584.06|12584.06|12683.49|12683.49|12698|12698|12569.32|12569.32|0
1343689200000|2012-07-30 23:00:00|12668.35|12668.35|12567.9|12567.9|12744.6|12744.6|12565.72|12565.72|0
1343775600000|2012-07-31 23:00:00|12574.38|12574.38|12798.99|12798.99|12823.69|12823.69|12567.6|12567.6|0
1343862000000|2012-08-01 23:00:00|12841.38|12841.38|12684.46|12684.46|12936.25|12936.25|12670.01|12670.01|0
1343948400000|2012-08-02 23:00:00|12663.74|12663.74|12680.55|12680.55|12757.4|12757.4|12644.02|12644.02|0
1344207600000|2012-08-05 23:00:00|12645.77|12645.77|12664.82|12664.82|12709.82|12709.82|12613.91|12613.91|0
1344294000000|2012-08-06 23:00:00|12709.03|12709.03|12748.82|12748.82|12777.31|12777.31|12662.38|12662.38|0
1344380400000|2012-08-07 23:00:00|12693.25|12693.25|12701.86|12701.86|12790.54|12790.54|12648.6|12648.6|0
1344466800000|2012-08-08 23:00:00|12734.35|12734.35|12644.35|12644.35|12742.28|12742.28|12575.68|12575.68|0
1344553200000|2012-08-09 23:00:00|12632.68|12632.68|12659.46|12659.46|12693.19|12693.19|12571.24|12571.24|0
1344812400000|2012-08-12 23:00:00|12619.24|12619.24|12604.04|12604.04|12662.01|12662.01|12550.5|12550.5|0
1344898800000|2012-08-13 23:00:00|12671.95|12671.95|12615.37|12615.37|12691.26|12691.26|12594.4|12594.4|0
1344985200000|2012-08-14 23:00:00|12632.05|12632.05|12656.66|12656.66|12710.48|12710.48|12605.14|12605.14|0
1345071600000|2012-08-15 23:00:00|12669.75|12669.75|12582.92|12582.92|12674.26|12674.26|12564.05|12564.05|0
1345158000000|2012-08-16 23:00:00|12573.62|12573.62|12524.84|12524.84|12587.18|12587.18|12498.55|12498.55|0
1345417200000|2012-08-19 23:00:00|12580.88|12580.88|12519.47|12519.47|12615.86|12615.86|12487.36|12487.36|0
1345503600000|2012-08-20 23:00:00|12574.66|12574.66|12550.9|12550.9|12582.7|12582.7|12519.8|12519.8|0
1345590000000|2012-08-21 23:00:00|12475.92|12475.92|12495.99|12495.99|12542.89|12542.89|12455.51|12455.51|0
1345676400000|2012-08-22 23:00:00|12465.02|12465.02|12539.96|12539.96|12551.7|12551.7|12424.2|12424.2|0
1345762800000|2012-08-23 23:00:00|12567.39|12567.39|12610.7|12610.7|12636.46|12636.46|12486.13|12486.13|0
1346108400000|2012-08-27 23:00:00|12617.99|12617.99|12637.88|12637.88|12670.21|12670.21|12574.93|12574.93|0
1346194800000|2012-08-28 23:00:00|12609.92|12609.92|12686.8|12686.8|12723.06|12723.06|12592.79|12592.79|0
1346281200000|2012-08-29 23:00:00|12649.84|12649.84|12785.95|12785.95|12832.44|12832.44|12642.22|12642.22|0
1346367600000|2012-08-30 23:00:00|12789.21|12789.21|12650.74|12650.74|12831.93|12831.93|12650.74|12650.74|0
1346626800000|2012-09-02 23:00:00|12727.49|12727.49|12809.89|12809.89|12829.74|12829.74|12722.08|12722.08|0
1346713200000|2012-09-03 23:00:00|12797.69|12797.69|12790.81|12790.81|12845.83|12845.83|12746.77|12746.77|0
1346799600000|2012-09-04 23:00:00|12712.61|12712.61|12782.92|12782.92|12819.27|12819.27|12669.49|12669.49|0
1346886000000|2012-09-05 23:00:00|12856.45|12856.45|12957.55|12957.55|12987.35|12987.35|12849.41|12849.41|0
1346972400000|2012-09-06 23:00:00|12877.02|12877.02|12539.59|12539.59|12929.98|12929.98|12530.65|12530.65|0
1347231600000|2012-09-09 23:00:00|12533.91|12533.91|12416.22|12416.22|12539.84|12539.84|12362.42|12362.42|0
1347318000000|2012-09-10 23:00:00|12416.31|12416.31|12465.82|12465.82|12492.07|12492.07|12378.14|12378.14|0
1347404400000|2012-09-11 23:00:00|12393.96|12393.96|12303.36|12303.36|12504.02|12504.02|12258.75|12258.75|0
1347490800000|2012-09-12 23:00:00|12322.83|12322.83|12426.79|12426.79|12443.19|12443.19|12274.05|12274.05|0
1347577200000|2012-09-13 23:00:00|12363.23|12363.23|12360.12|12360.12|12389.3|12389.3|12289.7|12289.7|0
1347836400000|2012-09-16 23:00:00|12398.28|12398.28|12373.05|12373.05|12412.03|12412.03|12311.71|12311.71|0
1347922800000|2012-09-17 23:00:00|12403.51|12403.51|12543.57|12543.57|12561.66|12561.66|12391.49|12391.49|0
1348009200000|2012-09-18 23:00:00|12469.92|12469.92|12475.43|12475.43|12485.2|12485.2|12407.46|12407.46|0
1348095600000|2012-09-19 23:00:00|12435.48|12435.48|12556.35|12556.35|12574.62|12574.62|12412.78|12412.78|0
1348182000000|2012-09-20 23:00:00|12552.22|12552.22|12539.74|12539.74|12583.59|12583.59|12451.61|12451.61|0
1348441200000|2012-09-23 23:00:00|12493.89|12493.89|12561.89|12561.89|12567.99|12567.99|12480.51|12480.51|0
1348527600000|2012-09-24 23:00:00|12630.88|12630.88|12754.08|12754.08|12767.18|12767.18|12626.36|12626.36|0
1348614000000|2012-09-25 23:00:00|12706.2|12706.2|12692.8|12692.8|12753.72|12753.72|12631.49|12631.49|0
1348700400000|2012-09-26 23:00:00|12696.96|12696.96|12697.29|12697.29|12712.65|12712.65|12628.45|12628.45|0
1348786800000|2012-09-27 23:00:00|12674.67|12674.67|12622.68|12622.68|12774.71|12774.71|12622.68|12622.68|0
1349046000000|2012-09-30 23:00:00|12755.85|12755.85|12857.87|12857.87|12896.76|12896.76|12755.85|12755.85|0
1349132400000|2012-10-01 23:00:00|12741.15|12741.15|12779.7|12779.7|12848.41|12848.41|12712.35|12712.35|0
1349218800000|2012-10-02 23:00:00|12728.01|12728.01|12876.19|12876.19|12901.47|12901.47|12708.23|12708.23|0
1349305200000|2012-10-03 23:00:00|12994.5|12994.5|12937.88|12937.88|13042.11|13042.11|12929.43|12929.43|0
1349391600000|2012-10-04 23:00:00|12906.23|12906.23|12960.9|12960.9|13027.01|13027.01|12832.29|12832.29|0
1349650800000|2012-10-07 23:00:00|12905.66|12905.66|12924.33|12924.33|12937.15|12937.15|12850.89|12850.89|0
1349737200000|2012-10-08 23:00:00|12892.87|12892.87|12746.76|12746.76|12901.29|12901.29|12713.31|12713.31|0
1349823600000|2012-10-09 23:00:00|12732.04|12732.04|12681.7|12681.7|12754.75|12754.75|12646.5|12646.5|0
1349910000000|2012-10-10 23:00:00|12711.77|12711.77|12682.49|12682.49|12737.48|12737.48|12662.38|12662.38|0
1349996400000|2012-10-11 23:00:00|12671.39|12671.39|12676.17|12676.17|12722.15|12722.15|12650.42|12650.42|0
1350255600000|2012-10-14 23:00:00|12649.86|12649.86|12699.51|12699.51|12782.6|12782.6|12649.28|12649.28|0
1350342000000|2012-10-15 23:00:00|12720.26|12720.26|12776.84|12776.84|12845.73|12845.73|12720|12720|0
1350428400000|2012-10-16 23:00:00|12777.74|12777.74|12663.56|12663.56|12781.68|12781.68|12541.36|12541.36|0
1350514800000|2012-10-17 23:00:00|12525.49|12525.49|12519.22|12519.22|12590.42|12590.42|12469.2|12469.2|0
1350601200000|2012-10-18 23:00:00|12555.71|12555.71|12632.09|12632.09|12645.44|12645.44|12541.81|12541.81|0
1350860400000|2012-10-21 23:00:00|12632.53|12632.53|12642.7|12642.7|12715.51|12715.51|12619.77|12619.77|0
1350946800000|2012-10-22 23:00:00|12620.17|12620.17|12503.48|12503.48|12633.34|12633.34|12465.3|12465.3|0
1351033200000|2012-10-23 23:00:00|12486.97|12486.97|12600.74|12600.74|12602.16|12602.16|12485.8|12485.8|0
1351119600000|2012-10-24 23:00:00|12540.16|12540.16|12661.62|12661.62|12696.51|12696.51|12540|12540|0
1351206000000|2012-10-25 23:00:00|12623.12|12623.12|12667.02|12667.02|12687.01|12687.01|12534.08|12534.08|0
1351468800000|2012-10-29 00:00:00|12629.81|12629.81|12708.9|12708.9|12743.34|12743.34|12613.8|12613.8|0
1351555200000|2012-10-30 00:00:00|12722.24|12722.24|12717.82|12717.82|12772.95|12772.95|12702.64|12702.64|0
1351641600000|2012-10-31 00:00:00|12709.88|12709.88|12664.77|12664.77|12773.14|12773.14|12664.77|12664.77|0
1351728000000|2012-11-01 00:00:00|12716.41|12716.41|12832.42|12832.42|12841.18|12841.18|12710.79|12710.79|0
1351814400000|2012-11-02 00:00:00|12824.41|12824.41|12825.72|12825.72|12899.99|12899.99|12792.39|12792.39|0
1352073600000|2012-11-05 00:00:00|12839.69|12839.69|12777.72|12777.72|12852.45|12852.45|12774.17|12774.17|0
1352160000000|2012-11-06 00:00:00|12799.83|12799.83|12865.58|12865.58|12929.65|12929.65|12788.01|12788.01|0
1352246400000|2012-11-07 00:00:00|12896.85|12896.85|12779.88|12779.88|12954.92|12954.92|12774.64|12774.64|0
1352332800000|2012-11-08 00:00:00|12834.39|12834.39|12768.49|12768.49|12881.98|12881.98|12733.76|12733.76|0
1352419200000|2012-11-09 00:00:00|12825.71|12825.71|12850.57|12850.57|12875.37|12875.37|12752.72|12752.72|0
1352678400000|2012-11-12 00:00:00|12867.08|12867.08|12853.19|12853.19|12939.17|12939.17|12835.73|12835.73|0
1352764800000|2012-11-13 00:00:00|12873.22|12873.22|12973.69|12973.69|12976.21|12976.21|12837.08|12837.08|0
1352851200000|2012-11-14 00:00:00|12949.47|12949.47|12941.73|12941.73|12956.47|12956.47|12887.96|12887.96|0
1352937600000|2012-11-15 00:00:00|12840.2|12840.2|12807.42|12807.42|12880.39|12880.39|12784.3|12784.3|0
1353024000000|2012-11-16 00:00:00|12813.53|12813.53|12735.37|12735.37|12844.68|12844.68|12723.14|12723.14|0
1353283200000|2012-11-19 00:00:00|12806.61|12806.61|12941.88|12941.88|12947.24|12947.24|12770.12|12770.12|0
1353369600000|2012-11-20 00:00:00|12910.21|12910.21|13015.51|13015.51|13035.28|13035.28|12907.31|12907.31|0
1353456000000|2012-11-21 00:00:00|13009.62|13009.62|12988.6|12988.6|13052.68|13052.68|12932.93|12932.93|0
1353542400000|2012-11-22 00:00:00|13213.83|13213.83|13439.6|13439.6|13446.89|13446.89|13199.49|13199.49|0
1353628800000|2012-11-23 00:00:00|13415.81|13415.81|13479.92|13479.92|13542.87|13542.87|13404|13404|0
1353888000000|2012-11-26 00:00:00|13473.85|13473.85|13411.46|13411.46|13501.13|13501.13|13392.41|13392.41|0
1353974400000|2012-11-27 00:00:00|13417.82|13417.82|13488.6|13488.6|13508.91|13508.91|13409.37|13409.37|0
1354060800000|2012-11-28 00:00:00|13448.43|13448.43|13477.38|13477.38|13495.56|13495.56|13396.46|13396.46|0
1354147200000|2012-11-29 00:00:00|13483.54|13483.54|13471.29|13471.29|13512|13512|13442.88|13442.88|0
1354233600000|2012-11-30 00:00:00|13461.61|13461.61|13393.56|13393.56|13476.14|13476.14|13372.19|13372.19|0
1354492800000|2012-12-03 00:00:00|13452.62|13452.62|13387.62|13387.62|13459.52|13459.52|13349.48|13349.48|0
1354579200000|2012-12-04 00:00:00|13360.21|13360.21|13358.45|13358.45|13411.13|13411.13|13358.45|13358.45|0
1354665600000|2012-12-05 00:00:00|13339.66|13339.66|13300.4|13300.4|13356.49|13356.49|13282.72|13282.72|0
1354752000000|2012-12-06 00:00:00|13367.57|13367.57|13304.04|13304.04|13379.06|13379.06|13290.87|13290.87|0
1354838400000|2012-12-07 00:00:00|13395.27|13395.27|13413.12|13413.12|13447.03|13447.03|13375.77|13375.77|0
1355097600000|2012-12-10 00:00:00|13422.95|13422.95|13434.1|13434.1|13456.52|13456.52|13393.6|13393.6|0
1355184000000|2012-12-11 00:00:00|13292.93|13292.93|13281.68|13281.68|13348.04|13348.04|13264.92|13264.92|0
1355270400000|2012-12-12 00:00:00|13234.63|13234.63|13251.13|13251.13|13304.38|13304.38|13216.8|13216.8|0
1355356800000|2012-12-13 00:00:00|13260.12|13260.12|13227.86|13227.86|13299.53|13299.53|13197.78|13197.78|0
1355443200000|2012-12-14 00:00:00|13244.2|13244.2|13246.33|13246.33|13332.35|13332.35|13228.51|13228.51|0
1355702400000|2012-12-17 00:00:00|13181.47|13181.47|13195.22|13195.22|13217.69|13217.69|13157.31|13157.31|0
1355788800000|2012-12-18 00:00:00|13230.77|13230.77|13242.76|13242.76|13270.34|13270.34|13184.34|13184.34|0
1355875200000|2012-12-19 00:00:00|13309.5|13309.5|13306.07|13306.07|13370.65|13370.65|13296.04|13296.04|0
1355961600000|2012-12-20 00:00:00|13361|13361|13390.55|13390.55|13442.8|13442.8|13308.08|13308.08|0
1356048000000|2012-12-21 00:00:00|13248.34|13248.34|13153.18|13153.18|13256.8|13256.8|13125.36|13125.36|0
1356307200000|2012-12-24 00:00:00|13201.44|13201.44|13250.97|13250.97|13268.96|13268.96|13174.55|13174.55|0
1356566400000|2012-12-27 00:00:00|13111.56|13111.56|13185.12|13185.12|13234.65|13234.65|13104.47|13104.47|0
1356652800000|2012-12-28 00:00:00|13272.25|13272.25|13165.11|13165.11|13289.75|13289.75|13154.64|13154.64|0
1356912000000|2012-12-31 00:00:00|13161.41|13161.41|13045.68|13045.68|13167.83|13167.83|13000.37|13000.37|0
1357084800000|2013-01-02 00:00:00|13125.52|13125.52|13277.18|13277.18|13320.32|13320.32|13117.56|13117.56|0
1357171200000|2013-01-03 00:00:00|13299.87|13299.87|13303.57|13303.57|13319.21|13319.21|13257.43|13257.43|0
1357257600000|2013-01-04 00:00:00|13307.09|13307.09|13342.87|13342.87|13368.5|13368.5|13244.66|13244.66|0
1357516800000|2013-01-07 00:00:00|13339.66|13339.66|13280.96|13280.96|13342.18|13342.18|13249.72|13249.72|0
1357603200000|2013-01-08 00:00:00|13302.7|13302.7|13243.32|13243.32|13329.88|13329.88|13237.48|13237.48|0
1357689600000|2013-01-09 00:00:00|13288.87|13288.87|13253.64|13253.64|13308.59|13308.59|13204.74|13204.74|0
1357776000000|2013-01-10 00:00:00|13244.74|13244.74|13174.27|13174.27|13274.63|13274.63|13144.8|13144.8|0
1357862400000|2013-01-11 00:00:00|13241.75|13241.75|13234.58|13234.58|13323.86|13323.86|13215.22|13215.22|0
1358121600000|2013-01-14 00:00:00|13248.79|13248.79|13233.59|13233.59|13266.29|13266.29|13204.1|13204.1|0
1358208000000|2013-01-15 00:00:00|13214.37|13214.37|13343.13|13343.13|13361.35|13361.35|13211.66|13211.66|0
1358294400000|2013-01-16 00:00:00|13252.91|13252.91|13360.73|13360.73|13375.64|13375.64|13249.55|13249.55|0
1358380800000|2013-01-17 00:00:00|13407.58|13407.58|13483.52|13483.52|13538.51|13538.51|13364.03|13364.03|0
1358467200000|2013-01-18 00:00:00|13535.22|13535.22|13615.65|13615.65|13642.17|13642.17|13525.21|13525.21|0
1358726400000|2013-01-21 00:00:00|13516.98|13516.98|13430.37|13430.37|13522.66|13522.66|13399.37|13399.37|0
1358812800000|2013-01-22 00:00:00|13456.91|13456.91|13591.52|13591.52|13606.58|13606.58|13455.23|13455.23|0
1358899200000|2013-01-23 00:00:00|13692.13|13692.13|13757.21|13757.21|13761.53|13761.53|13637.17|13637.17|0
1358985600000|2013-01-24 00:00:00|13735.26|13735.26|13789.97|13789.97|13842.13|13842.13|13713.77|13713.77|0
1359072000000|2013-01-25 00:00:00|13741.87|13741.87|13769.36|13769.36|13808.97|13808.97|13727.82|13727.82|0
1359331200000|2013-01-28 00:00:00|13785.75|13785.75|13866.83|13866.83|13900.7|13900.7|13773.89|13773.89|0
1359417600000|2013-01-29 00:00:00|13855.08|13855.08|13958.92|13958.92|13961.87|13961.87|13813.18|13813.18|0
1359504000000|2013-01-30 00:00:00|13893.58|13893.58|13845.07|13845.07|13964.27|13964.27|13841.82|13841.82|0
1359590400000|2013-01-31 00:00:00|13701.91|13701.91|14093.13|14093.13|14105.04|14105.04|13701.91|13701.91|0
1359676800000|2013-02-01 00:00:00|14171.6|14171.6|14178.84|14178.84|14281.67|14281.67|14155.58|14155.58|0
1359936000000|2013-02-04 00:00:00|14194.85|14194.85|14069.41|14069.41|14205.12|14205.12|14051.16|14051.16|0
1360022400000|2013-02-05 00:00:00|14124.27|14124.27|14090.13|14090.13|14182.74|14182.74|14082.69|14082.69|0
1360108800000|2013-02-06 00:00:00|14113.75|14113.75|14089.14|14089.14|14205.36|14205.36|13991.25|13991.25|0
1360195200000|2013-02-07 00:00:00|14077.41|14077.41|14080.55|14080.55|14187.77|14187.77|14020.03|14020.03|0
1360281600000|2013-02-08 00:00:00|14146.18|14146.18|14128.5|14128.5|14205.9|14205.9|14080.84|14080.84|0
1360540800000|2013-02-11 00:00:00|14158.87|14158.87|14084.23|14084.23|14179.93|14179.93|14034.12|14034.12|0
1360627200000|2013-02-12 00:00:00|14099.33|14099.33|14181.23|14181.23|14192.47|14192.47|14086.42|14086.42|0
1360713600000|2013-02-13 00:00:00|14139.43|14139.43|14225.68|14225.68|14335.6|14335.6|14102.11|14102.11|0
1360800000000|2013-02-14 00:00:00|14196.48|14196.48|14342.26|14342.26|14377.52|14377.52|14194.85|14194.85|0
1360886400000|2013-02-15 00:00:00|14389.85|14389.85|14348.38|14348.38|14389.85|14389.85|14274.41|14274.41|0
1361145600000|2013-02-18 00:00:00|14294.24|14294.24|14270.18|14270.18|14323.61|14323.61|14251.68|14251.68|0
1361232000000|2013-02-19 00:00:00|14325.34|14325.34|14472.94|14472.94|14480.05|14480.05|14320.85|14320.85|0
1361318400000|2013-02-20 00:00:00|14495.88|14495.88|14599.17|14599.17|14663.49|14663.49|14488.46|14488.46|0
1361404800000|2013-02-21 00:00:00|14589.32|14589.32|14481.94|14481.94|14591.58|14591.58|14386.64|14386.64|0
1361491200000|2013-02-22 00:00:00|14511.16|14511.16|14613.33|14613.33|14614.44|14614.44|14456.81|14456.81|0
1361750400000|2013-02-25 00:00:00|14578.15|14578.15|14572.45|14572.45|14647.47|14647.47|14481.4|14481.4|0
1361836800000|2013-02-26 00:00:00|14463.41|14463.41|14520.22|14520.22|14568.84|14568.84|14414.91|14414.91|0
1361923200000|2013-02-27 00:00:00|14417.1|14417.1|14501.52|14501.52|14504.26|14504.26|14368.68|14368.68|0
1362009600000|2013-02-28 00:00:00|14524.5|14524.5|14707.92|14707.92|14717.84|14717.84|14517.72|14517.72|0
1362096000000|2013-03-01 00:00:00|14835.75|14835.75|14752.47|14752.47|14878.1|14878.1|14689.03|14689.03|0
1362355200000|2013-03-04 00:00:00|14775.19|14775.19|14798.05|14798.05|14865.88|14865.88|14754.01|14754.01|0
1362441600000|2013-03-05 00:00:00|14891.48|14891.48|14960.61|14960.61|14979.61|14979.61|14829.03|14829.03|0
1362528000000|2013-03-06 00:00:00|15003|15003|14972.81|14972.81|15085.6|15085.6|14965.24|14965.24|0
1362614400000|2013-03-07 00:00:00|15046.42|15046.42|15004.05|15004.05|15115.45|15115.45|14988.67|14988.67|0
1362700800000|2013-03-08 00:00:00|15012.45|15012.45|14980.7|14980.7|15057.81|15057.81|14923.45|14923.45|0
1362960000000|2013-03-11 00:00:00|15022.8|15022.8|15080.59|15080.59|15185.13|15185.13|15009.56|15009.56|0
1363046400000|2013-03-12 00:00:00|15067.44|15067.44|15154.6|15154.6|15196.91|15196.91|15046.26|15046.26|0
1363132800000|2013-03-13 00:00:00|15117.12|15117.12|15089.86|15089.86|15121.14|15121.14|15057.83|15057.83|0
1363219200000|2013-03-14 00:00:00|15133.32|15133.32|15278.66|15278.66|15287.08|15287.08|15118.13|15118.13|0
1363305600000|2013-03-15 00:00:00|15252.98|15252.98|15174.17|15174.17|15255.5|15255.5|15105.72|15105.72|0
1363564800000|2013-03-18 00:00:00|15038.67|15038.67|15183.45|15183.45|15196.37|15196.37|15036.99|15036.99|0
1363651200000|2013-03-19 00:00:00|15161.21|15161.21|15308.16|15308.16|15336.83|15336.83|15148.62|15148.62|0
1363737600000|2013-03-20 00:00:00|15391.62|15391.62|15197.54|15197.54|15396.98|15396.98|15171.51|15171.51|0
1363824000000|2013-03-21 00:00:00|15172.96|15172.96|15100.46|15100.46|15173.28|15173.28|15058.39|15058.39|0
1363910400000|2013-03-22 00:00:00|15141.03|15141.03|15181.83|15181.83|15238.02|15238.02|15093.66|15093.66|0
1364169600000|2013-03-25 00:00:00|15209.91|15209.91|15259.22|15259.22|15313.46|15313.46|15189.91|15189.91|0
1364256000000|2013-03-26 00:00:00|15150.72|15150.72|15196.03|15196.03|15235.6|15235.6|15097.25|15097.25|0
1364342400000|2013-03-27 00:00:00|15217.72|15217.72|15266.65|15266.65|15289.63|15289.63|15069.09|15069.09|0
1364428800000|2013-03-28 00:00:00|15292.17|15292.17|15433.74|15433.74|15531.66|15531.66|15292.17|15292.17|0
1364857200000|2013-04-01 23:00:00|15444.8|15444.8|15659.04|15659.04|15673.43|15673.43|15444.8|15444.8|0
1364943600000|2013-04-02 23:00:00|15762.96|15762.96|15597.63|15597.63|15798.27|15798.27|15563.79|15563.79|0
1365030000000|2013-04-03 23:00:00|15467.97|15467.97|15311.57|15311.57|15487.47|15487.47|15263.66|15263.66|0
1365116400000|2013-04-04 23:00:00|15200.51|15200.51|14994.14|14994.14|15214.78|15214.78|14873.04|14873.04|0
1365375600000|2013-04-07 23:00:00|15065.24|15065.24|15093|15093|15191.71|15191.71|15064.4|15064.4|0
1365462000000|2013-04-08 23:00:00|14985.27|14985.27|14772.42|14772.42|15017.61|15017.61|14750.69|14750.69|0
1365548400000|2013-04-09 23:00:00|14869.08|14869.08|14981.68|14981.68|15041.18|15041.18|14751.59|14751.59|0
1365634800000|2013-04-10 23:00:00|14922.26|14922.26|15108.99|15108.99|15135.98|15135.98|14922.26|14922.26|0
1365721200000|2013-04-11 23:00:00|15110.67|15110.67|15011.65|15011.65|15121.06|15121.06|14967.02|14967.02|0
1365980400000|2013-04-14 23:00:00|14990.17|14990.17|14966.76|14966.76|15044.76|15044.76|14854.92|14854.92|0
1366066800000|2013-04-15 23:00:00|14903.43|14903.43|14751.78|14751.78|14923.7|14923.7|14737.27|14737.27|0
1366153200000|2013-04-16 23:00:00|14904.1|14904.1|14803.77|14803.77|14909.76|14909.76|14755.22|14755.22|0
1366239600000|2013-04-17 23:00:00|14628.54|14628.54|14888.55|14888.55|14966.63|14966.63|14596.27|14596.27|0
1366326000000|2013-04-18 23:00:00|14818.93|14818.93|14868.64|14868.64|14878.38|14878.38|14764.14|14764.14|0
1366585200000|2013-04-21 23:00:00|14912.06|14912.06|14775.53|14775.53|14927.49|14927.49|14770.41|14770.41|0
1366671600000|2013-04-22 23:00:00|14847.35|14847.35|15175.05|15175.05|15193.44|15193.44|14842.33|14842.33|0
1366758000000|2013-04-23 23:00:00|15118.5|15118.5|15043.08|15043.08|15118.5|15118.5|14951.51|14951.51|0
1366844400000|2013-04-24 23:00:00|14990.79|14990.79|14876.69|14876.69|15031.35|15031.35|14873.15|14873.15|0
1366930800000|2013-04-25 23:00:00|14871.02|14871.02|14862.54|14862.54|14930.98|14930.98|14831.44|14831.44|0
1367190000000|2013-04-28 23:00:00|14954.45|14954.45|14968.25|14968.25|14975.17|14975.17|14858.77|14858.77|0
1367276400000|2013-04-29 23:00:00|14986.05|14986.05|14948.42|14948.42|15009.55|15009.55|14906.13|14906.13|0
1367362800000|2013-04-30 23:00:00|15008.43|15008.43|14967.05|14967.05|15046.43|15046.43|14957.39|14957.39|0
1367449200000|2013-05-01 23:00:00|14924.26|14924.26|15103.95|15103.95|15113.89|15113.89|14913.86|14913.86|0
1367535600000|2013-05-02 23:00:00|15056.79|15056.79|15135.67|15135.67|15196.05|15196.05|15000.6|15000.6|0
1367881200000|2013-05-06 23:00:00|15167.6|15167.6|15220.29|15220.29|15251.94|15251.94|15146.37|15146.37|0
1367967600000|2013-05-07 23:00:00|15245.42|15245.42|15421.18|15421.18|15448.42|15448.42|15186.03|15186.03|0
1368054000000|2013-05-08 23:00:00|15372.24|15372.24|15284.71|15284.71|15416.49|15416.49|15245.71|15245.71|0
1368140400000|2013-05-09 23:00:00|15296.91|15296.91|15374.4|15374.4|15428.09|15428.09|15260.1|15260.1|0
1368399600000|2013-05-12 23:00:00|15419.95|15419.95|15498.98|15498.98|15510.04|15510.04|15413.43|15413.43|0
1368486000000|2013-05-13 23:00:00|15485.45|15485.45|15740.16|15740.16|15765|15765|15473.31|15473.31|0
1368572400000|2013-05-14 23:00:00|15777.76|15777.76|15726.76|15726.76|15782.28|15782.28|15611.55|15611.55|0
1368658800000|2013-05-15 23:00:00|15831.52|15831.52|15645.33|15645.33|15844.56|15844.56|15633.74|15633.74|0
1368745200000|2013-05-16 23:00:00|15494.37|15494.37|15457.72|15457.72|15516.97|15516.97|15400.03|15400.03|0
1369004400000|2013-05-19 23:00:00|15524.54|15524.54|15536.31|15536.31|15557.55|15557.55|15483.75|15483.75|0
1369090800000|2013-05-20 23:00:00|15458.33|15458.33|15399.62|15399.62|15474.3|15474.3|15338.48|15338.48|0
1369177200000|2013-05-21 23:00:00|15383.47|15383.47|15533.06|15533.06|15611.68|15611.68|15381.21|15381.21|0
1369263600000|2013-05-22 23:00:00|15366.34|15366.34|15228.39|15228.39|15379.29|15379.29|15084.5|15084.5|0
1369350000000|2013-05-23 23:00:00|15254.53|15254.53|15180.82|15180.82|15259.63|15259.63|15078.51|15078.51|0
1369695600000|2013-05-27 23:00:00|15423.36|15423.36|15480.73|15480.73|15509.52|15509.52|15403.21|15403.21|0
1369782000000|2013-05-28 23:00:00|15271.74|15271.74|14952.56|14952.56|15288.4|15288.4|14949.4|14949.4|0
1369868400000|2013-05-29 23:00:00|14917.08|14917.08|14905.28|14905.28|14969.09|14969.09|14841.28|14841.28|0
1369954800000|2013-05-30 23:00:00|14711.4|14711.4|14742.6|14742.6|14850.58|14850.58|14580.82|14580.82|0
1370214000000|2013-06-02 23:00:00|14576.81|14576.81|14626.75|14626.75|14760.84|14760.84|14477.21|14477.21|0
1370300400000|2013-06-03 23:00:00|14720.49|14720.49|14793.59|14793.59|14900.78|14900.78|14686.73|14686.73|0
1370386800000|2013-06-04 23:00:00|14708.91|14708.91|14441.21|14441.21|14722.3|14722.3|14441|14441|0
1370473200000|2013-06-05 23:00:00|14402.82|14402.82|14325.04|14325.04|14492.31|14492.31|14314.77|14314.77|0
1370559600000|2013-06-06 23:00:00|14310.88|14310.88|14622.34|14622.34|14645.13|14645.13|14226.26|14226.26|0
1370818800000|2013-06-09 23:00:00|14528.59|14528.59|14490.33|14490.33|14575.17|14575.17|14464.65|14464.65|0
1370905200000|2013-06-10 23:00:00|14375.74|14375.74|14216.22|14216.22|14380.26|14380.26|14015.13|14015.13|0
1370991600000|2013-06-11 23:00:00|14214.11|14214.11|14197.19|14197.19|14353.88|14353.88|14182.8|14182.8|0
1371078000000|2013-06-12 23:00:00|13966.25|13966.25|14244.89|14244.89|14247.15|14247.15|13966.25|13966.25|0
1371164400000|2013-06-13 23:00:00|14307.36|14307.36|14192.59|14192.59|14373.18|14373.18|14167.92|14167.92|0
1371423600000|2013-06-16 23:00:00|14303.39|14303.39|14283.26|14283.26|14359.04|14359.04|14235.82|14235.82|0
1371510000000|2013-06-17 23:00:00|14229.54|14229.54|14254.06|14254.06|14353.58|14353.58|14218.57|14218.57|0
1371596400000|2013-06-18 23:00:00|14311.08|14311.08|14496.55|14496.55|14496.55|14496.55|14209.38|14209.38|0
1371682800000|2013-06-19 23:00:00|14277.09|14277.09|13846.86|13846.86|14277.09|14277.09|13772.37|13772.37|0
1371769200000|2013-06-20 23:00:00|13913.67|13913.67|13968.36|13968.36|14267.6|14267.6|13908.79|13908.79|0
1372028400000|2013-06-23 23:00:00|13749.7|13749.7|13575.34|13575.34|13764.37|13764.37|13537.28|13537.28|0
1372114800000|2013-06-24 23:00:00|13642.41|13642.41|13914.44|13914.44|13935.53|13935.53|13638.75|13638.75|0
1372201200000|2013-06-25 23:00:00|13920.7|13920.7|14053.06|14053.06|14082.78|14082.78|13913.11|13913.11|0
1372287600000|2013-06-26 23:00:00|14120.62|14120.62|14248.63|14248.63|14321.8|14321.8|14028.15|14028.15|0
1372374000000|2013-06-27 23:00:00|14332.93|14332.93|14058.1|14058.1|14340.95|14340.95|14057.57|14057.57|0
1372633200000|2013-06-30 23:00:00|14217.28|14217.28|14379.93|14379.93|14424.66|14424.66|14118.39|14118.39|0
1372719600000|2013-07-01 23:00:00|14330.78|14330.78|14256.72|14256.72|14351.6|14351.6|14148.22|14148.22|0
1372806000000|2013-07-02 23:00:00|14075.44|14075.44|14105.27|14105.27|14130.39|14130.39|13963.9|13963.9|0
1372892400000|2013-07-03 23:00:00|14264.35|14264.35|14631.81|14631.81|14661.94|14661.94|14258.44|14258.44|0
1372978800000|2013-07-04 23:00:00|14693.51|14693.51|14565.26|14565.26|14930.04|14930.04|14523.92|14523.92|0
1373238000000|2013-07-07 23:00:00|14660.71|14660.71|14732.63|14732.63|14801.63|14801.63|14644.05|14644.05|0
1373324400000|2013-07-08 23:00:00|14814.68|14814.68|14826.44|14826.44|14925.21|14925.21|14771.2|14771.2|0
1373410800000|2013-07-09 23:00:00|14885.67|14885.67|14632.76|14632.76|14923.85|14923.85|14572.74|14572.74|0
1373497200000|2013-07-10 23:00:00|14872.2|14872.2|14903.3|14903.3|14929.97|14929.97|14816.99|14816.99|0
1373583600000|2013-07-11 23:00:00|14984.14|14984.14|14771.02|14771.02|15002.43|15002.43|14766.24|14766.24|0
1373842800000|2013-07-14 23:00:00|14870.37|14870.37|14861.93|14861.93|14927.37|14927.37|14797.09|14797.09|0
1373929200000|2013-07-15 23:00:00|14947.6|14947.6|14728.37|14728.37|14973.63|14973.63|14719.72|14719.72|0
1374015600000|2013-07-16 23:00:00|14782.9|14782.9|14765.23|14765.23|14837.7|14837.7|14608.09|14608.09|0
1374102000000|2013-07-17 23:00:00|14723.2|14723.2|14914.06|14914.06|14962.7|14962.7|14712.79|14712.79|0
1374188400000|2013-07-18 23:00:00|15042.25|15042.25|14990.2|14990.2|15042.25|15042.25|14865.88|14865.88|0
1374447600000|2013-07-21 23:00:00|14956.28|14956.28|14992.5|14992.5|15029.3|15029.3|14941.11|14941.11|0
1374534000000|2013-07-22 23:00:00|15062.3|15062.3|14924.41|14924.41|15071.45|15071.45|14883.21|14883.21|0
1374620400000|2013-07-23 23:00:00|14843.98|14843.98|14836.94|14836.94|14975.12|14975.12|14764.77|14764.77|0
1374706800000|2013-07-24 23:00:00|14831.67|14831.67|14575.47|14575.47|14831.67|14831.67|14465.8|14465.8|0
1374793200000|2013-07-25 23:00:00|14560.27|14560.27|14468.35|14468.35|14567.59|14567.59|14376.16|14376.16|0
1375052400000|2013-07-28 23:00:00|14558.09|14558.09|14572.93|14572.93|14635.66|14635.66|14488.76|14488.76|0
1375138800000|2013-07-29 23:00:00|14680.33|14680.33|14580.45|14580.45|14724.63|14724.63|14575.74|14575.74|0
1375225200000|2013-07-30 23:00:00|14405.34|14405.34|14950.05|14950.05|15049.44|15049.44|14405.34|14405.34|0
1375311600000|2013-07-31 23:00:00|15167.47|15167.47|15186.24|15186.24|15210.86|15210.86|15034.95|15034.95|0
1375398000000|2013-08-01 23:00:00|15168.81|15168.81|15079.78|15079.78|15200.97|15200.97|15069.64|15069.64|0
1375657200000|2013-08-04 23:00:00|15255.61|15255.61|15308.07|15308.07|15403.97|15403.97|15239.84|15239.84|0
1375743600000|2013-08-05 23:00:00|15432.55|15432.55|15342.72|15342.72|15465.46|15465.46|15263.63|15263.63|0
1375830000000|2013-08-06 23:00:00|15295.04|15295.04|15085.17|15085.17|15399.13|15399.13|15083.48|15083.48|0
1375916400000|2013-08-07 23:00:00|15095.99|15095.99|15083.23|15083.23|15243.07|15243.07|15064.54|15064.54|0
1376002800000|2013-08-08 23:00:00|15091.41|15091.41|15155.21|15155.21|15192.35|15192.35|14988.5|14988.5|0
1376262000000|2013-08-11 23:00:00|15087.55|15087.55|15062.45|15062.45|15117.39|15117.39|14963.5|14963.5|0
1376348400000|2013-08-12 23:00:00|15071.59|15071.59|15160.84|15160.84|15178.2|15178.2|15020.93|15020.93|0
1376434800000|2013-08-13 23:00:00|15081.86|15081.86|15058.22|15058.22|15120.96|15120.96|14934.31|14934.31|0
1376521200000|2013-08-14 23:00:00|15022.99|15022.99|14644.09|14644.09|15022.99|15022.99|14587.4|14587.4|0
1376607600000|2013-08-15 23:00:00|14686.98|14686.98|14599.53|14599.53|14702.46|14702.46|14566.45|14566.45|0
1376866800000|2013-08-18 23:00:00|14661.5|14661.5|14691.38|14691.38|14743.32|14743.32|14601.91|14601.91|0
1376953200000|2013-08-19 23:00:00|14615.65|14615.65|14595.86|14595.86|14624.48|14624.48|14446|14446|0
1377039600000|2013-08-20 23:00:00|14509.38|14509.38|14442.33|14442.33|14549.77|14549.77|14426.31|14426.31|0
1377126000000|2013-08-21 23:00:00|14454.89|14454.89|14465.43|14465.43|14552.16|14552.16|14409.23|14409.23|0
1377212400000|2013-08-22 23:00:00|14435.19|14435.19|14596.29|14596.29|14664.52|14664.52|14399.84|14399.84|0
1377558000000|2013-08-26 23:00:00|14659.11|14659.11|14574.08|14574.08|14695.79|14695.79|14524.1|14524.1|0
1377644400000|2013-08-27 23:00:00|14514.24|14514.24|14503.53|14503.53|14537.72|14537.72|14431.1|14431.1|0
1377730800000|2013-08-28 23:00:00|14541.2|14541.2|14626.79|14626.79|14643.87|14643.87|14506.73|14506.73|0
1377817200000|2013-08-29 23:00:00|14661.33|14661.33|14401.29|14401.29|14695.17|14695.17|14394.89|14394.89|0
1378076400000|2013-09-01 23:00:00|14620.81|14620.81|14548.39|14548.39|14657.19|14657.19|14541.99|14541.99|0
1378162800000|2013-09-02 23:00:00|14508.05|14508.05|14426.32|14426.32|14592.32|14592.32|14424.07|14424.07|0
1378249200000|2013-09-03 23:00:00|14364.47|14364.47|14364.91|14364.91|14403.88|14403.88|14221.4|14221.4|0
1378335600000|2013-09-04 23:00:00|14414.73|14414.73|14351.74|14351.74|14537.25|14537.25|14240.72|14240.72|0
1378422000000|2013-09-05 23:00:00|14586.85|14586.85|14479.45|14479.45|14597.47|14597.47|14343.91|14343.91|0
1378681200000|2013-09-08 23:00:00|14462.58|14462.58|14391.39|14391.39|14500.76|14500.76|14313.51|14313.51|0
1378767600000|2013-09-09 23:00:00|14548.6|14548.6|14631.03|14631.03|14640.66|14640.66|14524.1|14524.1|0
1378854000000|2013-09-10 23:00:00|14553.84|14553.84|14545.24|14545.24|14592.91|14592.91|14449.19|14449.19|0
1378940400000|2013-09-11 23:00:00|14516.19|14516.19|14537.45|14537.45|14567.11|14567.11|14421.35|14421.35|0
1379026800000|2013-09-12 23:00:00|14574.8|14574.8|14622.23|14622.23|14651.21|14651.21|14568.03|14568.03|0
1379286000000|2013-09-15 23:00:00|14739.16|14739.16|14781.54|14781.54|14859.51|14859.51|14735.02|14735.02|0
1379372400000|2013-09-16 23:00:00|14841.71|14841.71|14834.72|14834.72|14924.94|14924.94|14766.95|14766.95|0
1379458800000|2013-09-17 23:00:00|14811.5|14811.5|14783.03|14783.03|14846.49|14846.49|14724.84|14724.84|0
1379545200000|2013-09-18 23:00:00|15210.15|15210.15|15189.37|15189.37|15339.76|15339.76|15163.03|15163.03|0
1379631600000|2013-09-19 23:00:00|15048.61|15048.61|15024.22|15024.22|15131.83|15131.83|15004.28|15004.28|0
1379890800000|2013-09-22 23:00:00|14962.16|14962.16|15003.78|15003.78|15064.78|15064.78|14928.07|14928.07|0
1379977200000|2013-09-23 23:00:00|15039.62|15039.62|14867.74|14867.74|15050.4|15050.4|14850.11|14850.11|0
1380063600000|2013-09-24 23:00:00|14747.63|14747.63|14725.98|14725.98|14809.9|14809.9|14666.31|14666.31|0
1380150000000|2013-09-25 23:00:00|14744.12|14744.12|14712.3|14712.3|14808.48|14808.48|14696.58|14696.58|0
1380236400000|2013-09-26 23:00:00|14687.08|14687.08|14575.01|14575.01|14687.08|14687.08|14443.45|14443.45|0
1380495600000|2013-09-29 23:00:00|14416.31|14416.31|14480.11|14480.11|14523.57|14523.57|14393.94|14393.94|0
1380582000000|2013-09-30 23:00:00|14248.58|14248.58|14282.22|14282.22|14313.88|14313.88|14157.05|14157.05|0
1380668400000|2013-10-01 23:00:00|14203.22|14203.22|14168.27|14168.27|14214.94|14214.94|14104.32|14104.32|0
1380754800000|2013-10-02 23:00:00|14240.37|14240.37|14099.7|14099.7|14241.99|14241.99|14097.55|14097.55|0
1380841200000|2013-10-03 23:00:00|14155.75|14155.75|14186.1|14186.1|14210.9|14210.9|14133.7|14133.7|0
1381100400000|2013-10-06 23:00:00|14102.32|14102.32|14230.83|14230.83|14230.83|14230.83|14057.32|14057.32|0
1381186800000|2013-10-07 23:00:00|14190.24|14190.24|14028.18|14028.18|14218.6|14218.6|14000.82|14000.82|0
1381273200000|2013-10-08 23:00:00|13934.97|13934.97|13870.93|13870.93|13968.16|13968.16|13842.52|13842.52|0
1381359600000|2013-10-09 23:00:00|13922.78|13922.78|14030.54|14030.54|14071.61|14071.61|13845.11|13845.11|0
1381446000000|2013-10-10 23:00:00|14147.94|14147.94|14270.72|14270.72|14280.59|14280.59|14139.8|14139.8|0
1381705200000|2013-10-13 23:00:00|14116.42|14116.42|14128.63|14128.63|14173.57|14173.57|14092.95|14092.95|0
1381791600000|2013-10-14 23:00:00|14210.83|14210.83|14147.11|14147.11|14226.6|14226.6|14132.18|14132.18|0
1381878000000|2013-10-15 23:00:00|14037.91|14037.91|14169.97|14169.97|14236.83|14236.83|14005.36|14005.36|0
1381964400000|2013-10-16 23:00:00|14442.99|14442.99|14483.09|14483.09|14489.9|14489.9|14328.17|14328.17|0
1382050800000|2013-10-17 23:00:00|14541.76|14541.76|14582.49|14582.49|14618.72|14618.72|14481.12|14481.12|0
1382310000000|2013-10-20 23:00:00|14619.16|14619.16|14636.95|14636.95|14636.95|14636.95|14527.67|14527.67|0
1382396400000|2013-10-21 23:00:00|14680.8|14680.8|14801.69|14801.69|14870.56|14870.56|14651.75|14651.75|0
1382482800000|2013-10-22 23:00:00|14746.83|14746.83|14843.75|14843.75|14901.53|14901.53|14725.81|14725.81|0
1382569200000|2013-10-23 23:00:00|14749.98|14749.98|14834.1|14834.1|14877.6|14877.6|14679.22|14679.22|0
1382655600000|2013-10-24 23:00:00|14846.51|14846.51|14881.13|14881.13|14901.83|14901.83|14827.68|14827.68|0
1382918400000|2013-10-28 00:00:00|14901.83|14901.83|15006.55|15006.55|15032.06|15032.06|14883.13|14883.13|0
1383004800000|2013-10-29 00:00:00|15028.54|15028.54|14987.14|14987.14|15057.63|15057.63|14955.4|14955.4|0
1383091200000|2013-10-30 00:00:00|14962.65|14962.65|14895.78|14895.78|14997|14997|14847.34|14847.34|0
1383177600000|2013-10-31 00:00:00|14965|14965|14765.78|14765.78|14995.82|14995.82|14746.11|14746.11|0
1383264000000|2013-11-01 00:00:00|14764.8|14764.8|14686.33|14686.33|14764.8|14764.8|14656.58|14656.58|0
1383523200000|2013-11-04 00:00:00|14832.54|14832.54|14806.33|14806.33|14850.87|14850.87|14764.81|14764.81|0
1383609600000|2013-11-05 00:00:00|14783.66|14783.66|14683.88|14683.88|14790.12|14790.12|14610.14|14610.14|0
1383696000000|2013-11-06 00:00:00|14769.2|14769.2|14756.86|14756.86|14809.43|14809.43|14725.4|14725.4|0
1383782400000|2013-11-07 00:00:00|14714.86|14714.86|14717.26|14717.26|14836.38|14836.38|14685.77|14685.77|0
1383868800000|2013-11-08 00:00:00|14660.87|14660.87|14699.07|14699.07|14763.56|14763.56|14605.62|14605.62|0
1384128000000|2013-11-11 00:00:00|14764.49|14764.49|14847.05|14847.05|14861.21|14861.21|14758.02|14758.02|0
1384214400000|2013-11-12 00:00:00|14777.8|14777.8|14781.55|14781.55|14816.61|14816.61|14708.22|14708.22|0
1384300800000|2013-11-13 00:00:00|14777.5|14777.5|14635.62|14635.62|14788.29|14788.29|14575.78|14575.78|0
1384387200000|2013-11-14 00:00:00|14770.5|14770.5|14696.34|14696.34|14772.45|14772.45|14644.33|14644.33|0
1384473600000|2013-11-15 00:00:00|14599.94|14599.94|14755.85|14755.85|14764.35|14764.35|14585.2|14585.2|0
1384732800000|2013-11-18 00:00:00|14816.69|14816.69|14886.06|14886.06|14911.54|14911.54|14651.1|14651.1|0
1384819200000|2013-11-19 00:00:00|14783.89|14783.89|14909.74|14909.74|14910.03|14910.03|14737.9|14737.9|0
1384905600000|2013-11-20 00:00:00|14775.9|14775.9|14817.65|14817.65|14878.25|14878.25|14725.33|14725.33|0
1384992000000|2013-11-21 00:00:00|14759.61|14759.61|14703.12|14703.12|14842.85|14842.85|14696.13|14696.13|0
1385078400000|2013-11-22 00:00:00|14741.38|14741.38|14640.67|14640.67|14741.58|14741.58|14555.39|14555.39|0
1385337600000|2013-11-25 00:00:00|14769.08|14769.08|14814.68|14814.68|14864.37|14864.37|14756.61|14756.61|0
1385424000000|2013-11-26 00:00:00|14710.58|14710.58|14568.06|14568.06|14735.84|14735.84|14547.22|14547.22|0
1385510400000|2013-11-27 00:00:00|14536.31|14536.31|14558.14|14558.14|14590.25|14590.25|14507.16|14507.16|0
1385596800000|2013-11-28 00:00:00|14591.67|14591.67|14437.4|14437.4|14606.56|14606.56|14429.31|14429.31|0
1385683200000|2013-11-29 00:00:00|14473.37|14473.37|14426.41|14426.41|14544.48|14544.48|14417.94|14417.94|0
1385942400000|2013-12-02 00:00:00|14447.82|14447.82|14270.93|14270.93|14455.84|14455.84|14241.17|14241.17|0
1386028800000|2013-12-03 00:00:00|14206.67|14206.67|14146.92|14146.92|14258.9|14258.9|14065.67|14065.67|0
1386115200000|2013-12-04 00:00:00|14124.25|14124.25|14148.42|14148.42|14224.8|14224.8|14082.13|14082.13|0
1386201600000|2013-12-05 00:00:00|14080.15|14080.15|14121.45|14121.45|14200.27|14200.27|14055.02|14055.02|0
1386288000000|2013-12-06 00:00:00|14103.13|14103.13|14192.93|14192.93|14219.77|14219.77|14059.79|14059.79|0
1386547200000|2013-12-09 00:00:00|14189.56|14189.56|14222.67|14222.67|14234.8|14234.8|14129.25|14129.25|0
1386633600000|2013-12-10 00:00:00|14174.08|14174.08|14165.93|14165.93|14246.31|14246.31|14108.8|14108.8|0
1386720000000|2013-12-11 00:00:00|14127.05|14127.05|14034.01|14034.01|14160.73|14160.73|14004.76|14004.76|0
1386806400000|2013-12-12 00:00:00|13924.23|13924.23|13847.4|13847.4|13931.71|13931.71|13797.04|13797.04|0
1386892800000|2013-12-13 00:00:00|13779.86|13779.86|13849.12|13849.12|13936.17|13936.17|13770.63|13770.63|0
1387152000000|2013-12-16 00:00:00|13848.62|13848.62|14149.85|14149.85|14167.28|14167.28|13832.69|13832.69|0
1387238400000|2013-12-17 00:00:00|14076.5|14076.5|14043.26|14043.26|14140.8|14140.8|14035.97|14035.97|0
1387324800000|2013-12-18 00:00:00|14088.96|14088.96|14099.67|14099.67|14205.79|14205.79|14074.14|14074.14|0
1387411200000|2013-12-19 00:00:00|14207.87|14207.87|14241.33|14241.33|14269.83|14269.83|14192.46|14192.46|0
1387497600000|2013-12-20 00:00:00|14226.8|14226.8|14188.39|14188.39|14313.24|14313.24|14176.74|14176.74|0
1387756800000|2013-12-23 00:00:00|14277.55|14277.55|14299.4|14299.4|14334.97|14334.97|14198.59|14198.59|0
1387843200000|2013-12-24 00:00:00|14329.83|14329.83|14291.37|14291.37|14362.85|14362.85|14289.22|14289.22|0
1388102400000|2013-12-27 00:00:00|14425.87|14425.87|14526.54|14526.54|14533.95|14533.95|14383.65|14383.65|0
1388361600000|2013-12-30 00:00:00|14533.18|14533.18|14499.53|14499.53|14577.46|14577.46|14414.82|14414.82|0
1388448000000|2013-12-31 00:00:00|14447.91|14447.91|14582.44|14582.44|14588.68|14588.68|14443.05|14443.05|0
1388620800000|2014-01-02 00:00:00|14618.14|14618.14|14423.19|14423.19|14630.87|14630.87|14411.17|14411.17|0
1388707200000|2014-01-03 00:00:00|14448.92|14448.92|14440.54|14440.54|14481.33|14481.33|14361.5|14361.5|0
1388966400000|2014-01-06 00:00:00|14499.65|14499.65|14367.16|14367.16|14508.22|14508.22|14357.21|14357.21|0
1389052800000|2014-01-07 00:00:00|14379.74|14379.74|14363.81|14363.81|14469.22|14469.22|14363.64|14363.64|0
1389139200000|2014-01-08 00:00:00|14328.59|14328.59|14178.82|14178.82|14328.59|14328.59|14170.05|14170.05|0
1389225600000|2014-01-09 00:00:00|14241.15|14241.15|14126.2|14126.2|14248.35|14248.35|14007.12|14007.12|0
1389312000000|2014-01-10 00:00:00|14182.87|14182.87|14342.22|14342.22|14353.28|14353.28|14159.03|14159.03|0
1389571200000|2014-01-13 00:00:00|14364.59|14364.59|14447.08|14447.08|14478.71|14478.71|14265.97|14265.97|0
1389657600000|2014-01-14 00:00:00|14331.29|14331.29|14484.72|14484.72|14518.06|14518.06|14329.13|14329.13|0
1389744000000|2014-01-15 00:00:00|14483.88|14483.88|14377.34|14377.34|14498.02|14498.02|14356.83|14356.83|0
1389830400000|2014-01-16 00:00:00|14426.07|14426.07|14373.25|14373.25|14469.57|14469.57|14254.47|14254.47|0
1389916800000|2014-01-17 00:00:00|14438.8|14438.8|14228.45|14228.45|14443.92|14443.92|14180.12|14180.12|0
1390176000000|2014-01-20 00:00:00|14256.36|14256.36|14353.96|14353.96|14372.52|14372.52|14251.5|14251.5|0
1390262400000|2014-01-21 00:00:00|14252.93|14252.93|14486.74|14486.74|14553.27|14553.27|14249.88|14249.88|0
1390348800000|2014-01-22 00:00:00|14557.01|14557.01|14510.74|14510.74|14558.63|14558.63|14426.64|14426.64|0
1390435200000|2014-01-23 00:00:00|14472.68|14472.68|14286.64|14286.64|14498.69|14498.69|14272.82|14272.82|0
1390521600000|2014-01-24 00:00:00|14282.24|14282.24|13999.88|13999.88|14283.32|14283.32|13990.3|13990.3|0
1390780800000|2014-01-27 00:00:00|13989.42|13989.42|13847.82|13847.82|13999.12|13999.12|13824.82|13824.82|0
1390867200000|2014-01-28 00:00:00|13821.9|13821.9|13761.87|13761.87|13873.72|13873.72|13740.73|13740.73|0
1390953600000|2014-01-29 00:00:00|13844.39|13844.39|13700.92|13700.92|13910.03|13910.03|13550.68|13550.68|0
1391040000000|2014-01-30 00:00:00|13289.96|13289.96|13238.32|13238.32|13380.9|13380.9|12617.89|12617.89|0
1391126400000|2014-01-31 00:00:00|13107.51|13107.51|13103.28|13103.28|13126.78|13126.78|12732.94|12732.94|0
1391385600000|2014-02-03 00:00:00|13184.27|13184.27|12991.04|12991.04|13227.5|13227.5|12991.04|12991.04|0
1391472000000|2014-02-04 00:00:00|12975.22|12975.22|12867.59|12867.59|12987.08|12987.08|12860.2|12860.2|0
1391558400000|2014-02-05 00:00:00|12877.87|12877.87|12889.84|12889.84|12902.5|12902.5|12791.71|12791.71|0
1391644800000|2014-02-06 00:00:00|12940.67|12940.67|13156.69|13156.69|13183.3|13183.3|12885.53|12885.53|0
1391731200000|2014-02-07 00:00:00|13209.79|13209.79|13183.66|13183.66|13273.52|13273.52|13112.2|13112.2|0
1391990400000|2014-02-10 00:00:00|13224.55|13224.55|13226.75|13226.75|13289.23|13289.23|13185.18|13185.18|0
1392076800000|2014-02-11 00:00:00|13202.25|13202.25|13358.27|13358.27|13393.36|13393.36|13199.48|13199.48|0
1392163200000|2014-02-12 00:00:00|13391.19|13391.19|13360.07|13360.07|13424.23|13424.23|13300.84|13300.84|0
1392249600000|2014-02-13 00:00:00|13275.6|13275.6|13229.53|13229.53|13374.56|13374.56|13165.2|13165.2|0
1392336000000|2014-02-14 00:00:00|13185.8|13185.8|13299.77|13299.77|13320.94|13320.94|13184.99|13184.99|0
1392595200000|2014-02-17 00:00:00|13387.48|13387.48|13488.63|13488.63|13510.82|13510.82|13359.5|13359.5|0
1392681600000|2014-02-18 00:00:00|13499.67|13499.67|13540.54|13540.54|13554.76|13554.76|13424.58|13424.58|0
1392768000000|2014-02-19 00:00:00|13550.39|13550.39|13675.63|13675.63|13690.33|13690.33|13512.03|13512.03|0
1392854400000|2014-02-20 00:00:00|13523.94|13523.94|13631.26|13631.26|13649.59|13649.59|13496.03|13496.03|0
1392940800000|2014-02-21 00:00:00|13693.78|13693.78|13671.79|13671.79|13709.15|13709.15|13590.58|13590.58|0
1393200000000|2014-02-24 00:00:00|13661.1|13661.1|13793.02|13793.02|13798.95|13798.95|13616.59|13616.59|0
1393286400000|2014-02-25 00:00:00|13793.02|13793.02|13792.27|13792.27|13797.59|13797.59|13638.61|13638.61|0
1393372800000|2014-02-26 00:00:00|13792.27|13792.27|13732.85|13732.85|13792.27|13792.27|13594.17|13594.17|0
1393459200000|2014-02-27 00:00:00|13732.85|13732.85|13690.78|13690.78|13778.41|13778.41|13518.33|13518.33|0
1393545600000|2014-02-28 00:00:00|13690.78|13690.78|13716.57|13716.57|13749.29|13749.29|13632.13|13632.13|0
1393804800000|2014-03-03 00:00:00|13716.57|13716.57|13501.65|13501.65|13716.57|13716.57|13420.73|13420.73|0
1393891200000|2014-03-04 00:00:00|13501.65|13501.65|13736.82|13736.82|13758.64|13758.64|13501.65|13501.65|0
1393977600000|2014-03-05 00:00:00|13736.82|13736.82|13628.81|13628.81|13736.82|13736.82|13626.92|13626.92|0
1394064000000|2014-03-06 00:00:00|13628.81|13628.81|13643.78|13643.78|13723.92|13723.92|13607.96|13607.96|0
1394150400000|2014-03-07 00:00:00|13643.78|13643.78|13521.05|13521.05|13711.04|13711.04|13494.76|13494.76|0
1394409600000|2014-03-10 00:00:00|13500.74|13500.74|13593.21|13593.21|13615.81|13615.81|13478.38|13478.38|0
1394496000000|2014-03-11 00:00:00|13593.21|13593.21|13530.83|13530.83|13637.2|13637.2|13496.37|13496.37|0
1394582400000|2014-03-12 00:00:00|13530.83|13530.83|13292.8|13292.8|13530.83|13530.83|13277.12|13277.12|0
1394668800000|2014-03-13 00:00:00|13292.8|13292.8|13155.55|13155.55|13365.74|13365.74|13150.16|13150.16|0
1394755200000|2014-03-14 00:00:00|13155.55|13155.55|13246.3|13246.3|13290.76|13290.76|13140.83|13140.83|0
1395014400000|2014-03-17 00:00:00|13182.9|13182.9|13091.75|13091.75|13208.55|13208.55|13088.79|13088.79|0
1395100800000|2014-03-18 00:00:00|13073.14|13073.14|13219.55|13219.55|13257.57|13257.57|13050.6|13050.6|0
1395187200000|2014-03-19 00:00:00|13186.8|13186.8|13172.47|13172.47|13219.98|13219.98|13115.15|13115.15|0
1395273600000|2014-03-20 00:00:00|13064.1|13064.1|13147.35|13147.35|13147.82|13147.82|12994.43|12994.43|0
1395360000000|2014-03-21 00:00:00|13205.2|13205.2|13240.24|13240.24|13266.53|13266.53|13168.12|13168.12|0
1395619200000|2014-03-24 00:00:00|13200.75|13200.75|13300.62|13300.62|13342.15|13342.15|13179.93|13179.93|0
1395705600000|2014-03-25 00:00:00|13604.78|13604.78|13678.24|13678.24|13688.04|13688.04|13515.61|13515.61|0
1395792000000|2014-03-26 00:00:00|13706.22|13706.22|13562.43|13562.43|13736.33|13736.33|13548.22|13548.22|0
1395878400000|2014-03-27 00:00:00|13514.73|13514.73|13772.08|13772.08|13786.44|13786.44|13464.35|13464.35|0
1395964800000|2014-03-28 00:00:00|13793.36|13793.36|13828.89|13828.89|13891.29|13891.29|13773.64|13773.64|0
1396220400000|2014-03-30 23:00:00|13947.34|13947.34|13748.85|13748.85|13947.34|13947.34|13709.95|13709.95|0
1396306800000|2014-03-31 23:00:00|13715.29|13715.29|13708.61|13708.61|13734.93|13734.93|13561.97|13561.97|0
1396393200000|2014-04-01 23:00:00|13700.68|13700.68|13641.86|13641.86|13719.34|13719.34|13596.62|13596.62|0
1396479600000|2014-04-02 23:00:00|13638.39|13638.39|13731.08|13731.08|13811.53|13811.53|13620.73|13620.73|0
1396566000000|2014-04-03 23:00:00|13860.11|13860.11|13941.09|13941.09|13990.46|13990.46|13804.66|13804.66|0
1396825200000|2014-04-06 23:00:00|13925.69|13925.69|13891.89|13891.89|13984.03|13984.03|13825.32|13825.32|0
1396911600000|2014-04-07 23:00:00|13873.92|13873.92|14042.25|14042.25|14045.21|14045.21|13856.95|13856.95|0
1396998000000|2014-04-08 23:00:00|14051.34|14051.34|14005.53|14005.53|14192.16|14192.16|13998.61|13998.61|0
1397084400000|2014-04-09 23:00:00|14012.97|14012.97|14061.94|14061.94|14138.65|14138.65|13983.19|13983.19|0
1397170800000|2014-04-10 23:00:00|13986.66|13986.66|13961.71|13961.71|14022.56|14022.56|13884.02|13884.02|0
1397430000000|2014-04-13 23:00:00|14047.32|14047.32|14177.26|14177.26|14314.88|14314.88|14040.85|14040.85|0
1397516400000|2014-04-14 23:00:00|14017.87|14017.87|14014.76|14014.76|14140.15|14140.15|13931.55|13931.55|0
1397602800000|2014-04-15 23:00:00|14037.45|14037.45|13983.66|13983.66|14088.21|14088.21|13963.31|13963.31|0
1397689200000|2014-04-16 23:00:00|13597.69|13597.69|13745.71|13745.71|13797.25|13797.25|13519.68|13519.68|0
1398124800000|2014-04-22 00:00:00|13915.71|13915.71|13789.72|13789.72|14010.76|14010.76|13771.63|13771.63|0
1398211200000|2014-04-23 00:00:00|13800.05|13800.05|13662.87|13662.87|13807.67|13807.67|13648.12|13648.12|0
1398297600000|2014-04-24 00:00:00|13665.47|13665.47|13700.43|13700.43|13750.97|13750.97|13657.31|13657.31|0
1398384000000|2014-04-25 00:00:00|13674.67|13674.67|13742.25|13742.25|13758.04|13758.04|13665.43|13665.43|0
1398643200000|2014-04-28 00:00:00|13809.31|13809.31|13902.92|13902.92|13960.33|13960.33|13771.18|13771.18|0
1398729600000|2014-04-29 00:00:00|13903.26|13903.26|13955.94|13955.94|13984.51|13984.51|13878.49|13878.49|0
1398816000000|2014-04-30 00:00:00|13954.2|13954.2|13933.18|13933.18|14004.75|14004.75|13877.61|13877.61|0
1398902400000|2014-05-01 00:00:00|13918.16|13918.16|13955.41|13955.41|14041.93|14041.93|13912.76|13912.76|0
1398988800000|2014-05-02 00:00:00|13937.21|13937.21|13960.59|13960.59|14091.14|14091.14|13928.52|13928.52|0
1399334400000|2014-05-06 00:00:00|14024.85|14024.85|13943.58|13943.58|14024.85|14024.85|13900.84|13900.84|0
1399420800000|2014-05-07 00:00:00|13925.73|13925.73|13959.15|13959.15|13970.93|13970.93|13856.3|13856.3|0
1399507200000|2014-05-08 00:00:00|14016.69|14016.69|13952.35|13952.35|14037.68|14037.68|13892.93|13892.93|0
1399593600000|2014-05-09 00:00:00|13911.91|13911.91|14054.57|14054.57|14062.32|14062.32|13911.91|13911.91|0
1399852800000|2014-05-12 00:00:00|14014.28|14014.28|14052.11|14052.11|14061.41|14061.41|13994.3|13994.3|0
1399939200000|2014-05-13 00:00:00|14074.4|14074.4|14108.19|14108.19|14131.71|14131.71|14023.33|14023.33|0
1400025600000|2014-05-14 00:00:00|14113.12|14113.12|14179.33|14179.33|14194.06|14194.06|14075.91|14075.91|0
1400112000000|2014-05-15 00:00:00|14184.07|14184.07|14305.31|14305.31|14312.05|14312.05|14174.48|14174.48|0
1400198400000|2014-05-16 00:00:00|14280.51|14280.51|14480.99|14480.99|14528.6|14528.6|14278.09|14278.09|0
1400454000000|2014-05-18 23:00:00|14535.74|14535.74|14351.18|14351.18|14536.01|14536.01|14345.53|14345.53|0
1400540400000|2014-05-19 23:00:00|14399.18|14399.18|14215.5|14215.5|14415.14|14415.14|14204.72|14204.72|0
1400626800000|2014-05-20 23:00:00|14265.47|14265.47|14353.62|14353.62|14368|14368|14260.08|14260.08|0
1400713200000|2014-05-21 23:00:00|14568.11|14568.11|14620|14620|14716.91|14716.91|14566.8|14566.8|0
1400799600000|2014-05-22 23:00:00|14542.81|14542.81|14418.15|14418.15|14544.43|14544.43|14345.4|14345.4|0
1401145200000|2014-05-26 23:00:00|14430.75|14430.75|14399.47|14399.47|14468.79|14468.79|14384.94|14384.94|0
1401231600000|2014-05-27 23:00:00|14341.68|14341.68|14239.78|14239.78|14341.68|14341.68|14225.49|14225.49|0
1401318000000|2014-05-28 23:00:00|14318.18|14318.18|14411.26|14411.26|14491.94|14491.94|14318.18|14318.18|0
1401404400000|2014-05-29 23:00:00|14383.17|14383.17|14470.35|14470.35|14566.34|14566.34|14380.01|14380.01|0
1401663600000|2014-06-01 23:00:00|14477.12|14477.12|14410.09|14410.09|14479.58|14479.58|14345.52|14345.52|0
1401750000000|2014-06-02 23:00:00|14358.41|14358.41|14450.53|14450.53|14464.31|14464.31|14305.41|14305.41|0
1401836400000|2014-06-03 23:00:00|14422.71|14422.71|14336.3|14336.3|14471.09|14471.09|14282.74|14282.74|0
1401922800000|2014-06-04 23:00:00|14333.5|14333.5|14335.81|14335.81|14407.86|14407.86|14269.09|14269.09|0
1402009200000|2014-06-05 23:00:00|14297|14297|14160.41|14160.41|14297|14297|14149.21|14149.21|0
1402268400000|2014-06-08 23:00:00|14169.44|14169.44|14316.25|14316.25|14317.06|14317.06|14164.93|14164.93|0
1402354800000|2014-06-09 23:00:00|14288.08|14288.08|14651.93|14651.93|14664.39|14664.39|14240.19|14240.19|0
1402441200000|2014-06-10 23:00:00|14630.41|14630.41|14581.68|14581.68|14656.05|14656.05|14467.53|14467.53|0
1402527600000|2014-06-11 23:00:00|14583.08|14583.08|14681.13|14681.13|14687.4|14687.4|14580.4|14580.4|0
1402614000000|2014-06-12 23:00:00|14592.79|14592.79|14582.86|14582.86|14644.22|14644.22|14532.59|14532.59|0
1402873200000|2014-06-15 23:00:00|14505.58|14505.58|14491.17|14491.17|14552.7|14552.7|14455.29|14455.29|0
1402959600000|2014-06-16 23:00:00|14476.45|14476.45|14544.76|14544.76|14566.15|14566.15|14383.05|14383.05|0
1403046000000|2014-06-17 23:00:00|14537.07|14537.07|14356.81|14356.81|14564.84|14564.84|14349.63|14349.63|0
1403132400000|2014-06-18 23:00:00|14399.91|14399.91|14316.59|14316.59|14454.72|14454.72|14314.43|14314.43|0
1403218800000|2014-06-19 23:00:00|14409.12|14409.12|14356.37|14356.37|14439.03|14439.03|14353.14|14353.14|0
1403478000000|2014-06-22 23:00:00|14331.08|14331.08|14240.51|14240.51|14336.33|14336.33|14196.28|14196.28|0
1403564400000|2014-06-23 23:00:00|14241.8|14241.8|14258.99|14258.99|14284.31|14284.31|14146.04|14146.04|0
1403650800000|2014-06-24 23:00:00|14208.16|14208.16|14172.97|14172.97|14225.83|14225.83|14125.28|14125.28|0
1403737200000|2014-06-25 23:00:00|14227.75|14227.75|14157.23|14157.23|14235.3|14235.3|14146|14146|0
1403823600000|2014-06-26 23:00:00|14164.74|14164.74|14266.51|14266.51|14274.07|14274.07|14138.05|14138.05|0
1404082800000|2014-06-29 23:00:00|14387.49|14387.49|14391.98|14391.98|14437.83|14437.83|14359.29|14359.29|0
1404169200000|2014-06-30 23:00:00|14467.76|14467.76|14564.88|14564.88|14591.54|14591.54|14456.98|14456.98|0
1404255600000|2014-07-01 23:00:00|14514.5|14514.5|14533.62|14533.62|14558.09|14558.09|14473.98|14473.98|0
1404342000000|2014-07-02 23:00:00|14459.76|14459.76|14537.89|14537.89|14566.15|14566.15|14452.91|14452.91|0
1404428400000|2014-07-03 23:00:00|14551.84|14551.84|14528.37|14528.37|14573.23|14573.23|14522.78|14522.78|0
1404687600000|2014-07-06 23:00:00|14450.17|14450.17|14427.41|14427.41|14550.9|14550.9|14411.25|14411.25|0
1404774000000|2014-07-07 23:00:00|14418.65|14418.65|14227.42|14227.42|14431.31|14431.31|14227.42|14227.42|0
1404860400000|2014-07-08 23:00:00|14169.3|14169.3|14133.71|14133.71|14208.53|14208.53|14104.7|14104.7|0
1404946800000|2014-07-09 23:00:00|14108.6|14108.6|14033.13|14033.13|14143.36|14143.36|13974.87|13974.87|0
1405033200000|2014-07-10 23:00:00|14028.54|14028.54|13980.14|13980.14|14053.54|14053.54|13968.64|13968.64|0
1405292400000|2014-07-13 23:00:00|14061.74|14061.74|14224.52|14224.52|14272.38|14272.38|14061.2|14061.2|0
1405378800000|2014-07-14 23:00:00|14195.78|14195.78|14138.71|14138.71|14234.78|14234.78|14104.58|14104.58|0
1405465200000|2014-07-15 23:00:00|14133.56|14133.56|14124.09|14124.09|14202.3|14202.3|14077.35|14077.35|0
1405551600000|2014-07-16 23:00:00|13995.93|13995.93|14113.96|14113.96|14180.02|14180.02|13993.77|13993.77|0
1405638000000|2014-07-17 23:00:00|13996.87|13996.87|14168.29|14168.29|14191.84|14191.84|13992.56|13992.56|0
1405897200000|2014-07-20 23:00:00|14149.22|14149.22|14155.82|14155.82|14173.34|14173.34|14110.43|14110.43|0
1405983600000|2014-07-21 23:00:00|14132.03|14132.03|14220.38|14220.38|14232.92|14232.92|14127.98|14127.98|0
1406070000000|2014-07-22 23:00:00|14186.42|14186.42|14177.14|14177.14|14243.54|14243.54|14169.63|14169.63|0
1406156400000|2014-07-23 23:00:00|14157.66|14157.66|14110.09|14110.09|14227.18|14227.18|14078.18|14078.18|0
1406242800000|2014-07-24 23:00:00|14030.94|14030.94|13998.32|13998.32|14123.45|14123.45|13982.98|13982.98|0
1406502000000|2014-07-27 23:00:00|14063.49|14063.49|13953.22|13953.22|14138.15|14138.15|13918.07|13918.07|0
1406588400000|2014-07-28 23:00:00|13957.88|13957.88|14064.61|14064.61|14113.69|14113.69|13936.18|13936.18|0
1406674800000|2014-07-29 23:00:00|14043.4|14043.4|13909.58|13909.58|14085.36|14085.36|13856.53|13856.53|0
1406761200000|2014-07-30 23:00:00|13947.75|13947.75|13793.38|13793.38|13968.15|13968.15|13774.01|13774.01|0
1406847600000|2014-07-31 23:00:00|13782.79|13782.79|13677.44|13677.44|13784.94|13784.94|13504.29|13504.29|0
1407106800000|2014-08-03 23:00:00|13707.14|13707.14|13596.34|13596.34|13716.04|13716.04|13593.19|13593.19|0
1407193200000|2014-08-04 23:00:00|13590.86|13590.86|13669.52|13669.52|13760.8|13760.8|13587.89|13587.89|0
1407279600000|2014-08-05 23:00:00|13508.85|13508.85|13542.6|13542.6|13626.79|13626.79|13435.71|13435.71|0
1407366000000|2014-08-06 23:00:00|13566.45|13566.45|13441.44|13441.44|13577.36|13577.36|13441.44|13441.44|0
1407452400000|2014-08-07 23:00:00|13320.8|13320.8|13248.87|13248.87|13332.37|13332.37|13199.09|13199.09|0
1407711600000|2014-08-10 23:00:00|13346.76|13346.76|13397.75|13397.75|13441.52|13441.52|13334.93|13334.93|0
1407798000000|2014-08-11 23:00:00|13410.68|13410.68|13465.6|13465.6|13486.09|13486.09|13400.32|13400.32|0
1407884400000|2014-08-12 23:00:00|13417.92|13417.92|13445.64|13445.64|13477.73|13477.73|13380.01|13380.01|0
1407970800000|2014-08-13 23:00:00|13443.95|13443.95|13550.77|13550.77|13583.13|13583.13|13437.83|13437.83|0
1408057200000|2014-08-14 23:00:00|13573.85|13573.85|13566.31|13566.31|13698.9|13698.9|13564.17|13564.17|0
1408316400000|2014-08-17 23:00:00|13680.23|13680.23|13719.51|13719.51|13747.11|13747.11|13642.37|13642.37|0
1408402800000|2014-08-18 23:00:00|13763.43|13763.43|13827.52|13827.52|13834.21|13834.21|13734.63|13734.63|0
1408489200000|2014-08-19 23:00:00|13790.32|13790.32|13710.93|13710.93|13811.3|13811.3|13664.11|13664.11|0
1408575600000|2014-08-20 23:00:00|13718.07|13718.07|13781.02|13781.02|13843.23|13843.23|13713.59|13713.59|0
1408662000000|2014-08-21 23:00:00|13741.65|13741.65|13714.11|13714.11|13748.89|13748.89|13674.94|13674.94|0
1409007600000|2014-08-25 23:00:00|13731.97|13731.97|13806.08|13806.08|13833.56|13833.56|13721.06|13721.06|0
1409094000000|2014-08-26 23:00:00|13799.18|13799.18|13804.73|13804.73|13833.3|13833.3|13760.21|13760.21|0
1409180400000|2014-08-27 23:00:00|13824.63|13824.63|13841.75|13841.75|13901|13901|13808.11|13808.11|0
1409266800000|2014-08-28 23:00:00|13820.43|13820.43|13850.03|13850.03|13909.94|13909.94|13777.74|13777.74|0
1409526000000|2014-08-31 23:00:00|13815.83|13815.83|13868.88|13868.88|13872.43|13872.43|13790.76|13790.76|0
1409612400000|2014-09-01 23:00:00|13906.04|13906.04|13948.19|13948.19|13957.26|13957.26|13887.26|13887.26|0
1409698800000|2014-09-02 23:00:00|14023.17|14023.17|14071.27|14071.27|14134.94|14134.94|14019.66|14019.66|0
1409785200000|2014-09-03 23:00:00|14110.57|14110.57|14345.03|14345.03|14345.03|14345.03|14102.86|14102.86|0
1409871600000|2014-09-04 23:00:00|14291.63|14291.63|14257.69|14257.69|14291.63|14291.63|14168.16|14168.16|0
1410130800000|2014-09-07 23:00:00|14204.95|14204.95|14221.37|14221.37|14239.02|14239.02|14134.34|14134.34|0
1410217200000|2014-09-08 23:00:00|14236.91|14236.91|14356.63|14356.63|14418.31|14418.31|14219.2|14219.2|0
1410303600000|2014-09-09 23:00:00|14314.67|14314.67|14321.03|14321.03|14336.63|14336.63|14246.3|14246.3|0
1410390000000|2014-09-10 23:00:00|14255.33|14255.33|14170.23|14170.23|14257.47|14257.47|14099.58|14099.58|0
1410476400000|2014-09-11 23:00:00|14227.91|14227.91|14150.95|14150.95|14245.52|14245.52|14141.96|14141.96|0
1410735600000|2014-09-14 23:00:00|14534.26|14534.26|14865.7|14865.7|15092.65|15092.65|14491.74|14491.74|0
1410822000000|2014-09-15 23:00:00|14813.95|14813.95|14690.75|14690.75|14837.03|14837.03|14603.28|14603.28|0
1410908400000|2014-09-16 23:00:00|14640.17|14640.17|14419.87|14419.87|14661.1|14661.1|14412.54|14412.54|0
1410994800000|2014-09-17 23:00:00|14412.47|14412.47|14382.56|14382.56|14482.72|14482.72|14316.49|14316.49|0
1411081200000|2014-09-18 23:00:00|14490.14|14490.14|14487.48|14487.48|14610.24|14610.24|14461.23|14461.23|0
1411340400000|2014-09-21 23:00:00|14394.98|14394.98|14327.26|14327.26|14394.98|14394.98|14306.49|14306.49|0
1411426800000|2014-09-22 23:00:00|14275.66|14275.66|14060.14|14060.14|14328.02|14328.02|14032.96|14032.96|0
1411513200000|2014-09-23 23:00:00|14075.18|14075.18|14183.46|14183.46|14186.88|14186.88|14025.37|14025.37|0
1411599600000|2014-09-24 23:00:00|14241.3|14241.3|14008.92|14008.92|14247.19|14247.19|13972.16|13972.16|0
1411686000000|2014-09-25 23:00:00|13907.21|13907.21|13932.27|13932.27|13999.59|13999.59|13844.49|13844.49|0
1411945200000|2014-09-28 23:00:00|13901.45|13901.45|13942.58|13942.58|13950.74|13950.74|13794.95|13794.95|0
1412031600000|2014-09-29 23:00:00|13906.28|13906.28|14064.87|14064.87|14092.78|14092.78|13879.35|13879.35|0
1412118000000|2014-09-30 23:00:00|14019.93|14019.93|13864.43|13864.43|14035.23|14035.23|13789.15|13789.15|0
1412204400000|2014-10-01 23:00:00|13791.18|13791.18|13793.02|13793.02|13938.78|13938.78|13782.39|13782.39|0
1412290800000|2014-10-02 23:00:00|13750.91|13750.91|13788.33|13788.33|13863.77|13863.77|13699.99|13699.99|0
1412550000000|2014-10-05 23:00:00|13884.36|13884.36|13834.5|13834.5|13915.78|13915.78|13805.61|13805.61|0
1412636400000|2014-10-06 23:00:00|13750.7|13750.7|13693.22|13693.22|13797.49|13797.49|13684.52|13684.52|0
1412722800000|2014-10-07 23:00:00|13635.33|13635.33|13709.8|13709.8|13715.1|13715.1|13583.79|13583.79|0
1412809200000|2014-10-08 23:00:00|13738.94|13738.94|13680.1|13680.1|13832.32|13832.32|13671.47|13671.47|0
1412895600000|2014-10-09 23:00:00|13661.09|13661.09|13592.51|13592.51|13728.44|13728.44|13534.9|13534.9|0
1413154800000|2014-10-12 23:00:00|13491.44|13491.44|13457.97|13457.97|13494.92|13494.92|13339.78|13339.78|0
1413241200000|2014-10-13 23:00:00|13356.19|13356.19|13574.13|13574.13|13574.13|13574.13|13278.31|13278.31|0
1413327600000|2014-10-14 23:00:00|13569.77|13569.77|13277.77|13277.77|13650.16|13650.16|13255.66|13255.66|0
1413414000000|2014-10-15 23:00:00|13487.29|13487.29|13274.18|13274.18|13487.29|13487.29|13078.41|13078.41|0
1413500400000|2014-10-16 23:00:00|13208.77|13208.77|13614.45|13614.45|13629.93|13629.93|13144.5|13144.5|0
1413759600000|2014-10-19 23:00:00|13687.19|13687.19|13659.47|13659.47|13741.4|13741.4|13519.5|13519.5|0
1413846000000|2014-10-20 23:00:00|13544.92|13544.92|13841.21|13841.21|13841.21|13841.21|13538.63|13538.63|0
1413932400000|2014-10-21 23:00:00|13768.38|13768.38|13769.07|13769.07|13789.37|13789.37|13708.58|13708.58|0
1414018800000|2014-10-22 23:00:00|13550.28|13550.28|13881.49|13881.49|13910.66|13910.66|13550.28|13550.28|0
1414105200000|2014-10-23 23:00:00|13845.28|13845.28|13854.8|13854.8|13895.53|13895.53|13806.86|13806.86|0
1414368000000|2014-10-27 00:00:00|13971.82|13971.82|13950.31|13950.31|14000.95|14000.95|13860.55|13860.55|0
1414454400000|2014-10-28 00:00:00|14029.31|14029.31|14060.38|14060.38|14100|14100|13998.27|13998.27|0
1414540800000|2014-10-29 00:00:00|14087.34|14087.34|14205.43|14205.43|14271.66|14271.66|14069.42|14069.42|0
1414627200000|2014-10-30 00:00:00|14213.64|14213.64|14236.95|14236.95|14260.18|14260.18|14100.66|14100.66|0
1414713600000|2014-10-31 00:00:00|14313.77|14313.77|14393.1|14393.1|14559.09|14559.09|14295.58|14295.58|0
1414972800000|2014-11-03 00:00:00|14469.23|14469.23|14256.85|14256.85|14517.84|14517.84|14252.82|14252.82|0
1415059200000|2014-11-04 00:00:00|14271.44|14271.44|14212.71|14212.71|14349.75|14349.75|14201.17|14201.17|0
1415145600000|2014-11-05 00:00:00|14346.74|14346.74|14313.55|14313.55|14393.08|14393.08|14264.77|14264.77|0
1415232000000|2014-11-06 00:00:00|14276.92|14276.92|14379.09|14379.09|14398.13|14398.13|14249.6|14249.6|0
1415318400000|2014-11-07 00:00:00|14407.9|14407.9|14334.8|14334.8|14510.78|14510.78|14290.56|14290.56|0
1415577600000|2014-11-10 00:00:00|14397.44|14397.44|14545.6|14545.6|14549.17|14549.17|14383.79|14383.79|0
1415664000000|2014-11-11 00:00:00|14565.88|14565.88|14473.62|14473.62|14613.37|14613.37|14468.89|14468.89|0
1415750400000|2014-11-12 00:00:00|14493.12|14493.12|14512.3|14512.3|14589.95|14589.95|14478.41|14478.41|0
1415836800000|2014-11-13 00:00:00|14455.35|14455.35|14695.28|14695.28|14778.81|14778.81|14455.35|14455.35|0
1415923200000|2014-11-14 00:00:00|14630.28|14630.28|14561.91|14561.91|14645.62|14645.62|14523.02|14523.02|0
1416182400000|2014-11-17 00:00:00|14513.35|14513.35|14617.45|14617.45|14682.82|14682.82|14461.71|14461.71|0
1416268800000|2014-11-18 00:00:00|14627.92|14627.92|14706.28|14706.28|14725.2|14725.2|14610.83|14610.83|0
1416355200000|2014-11-19 00:00:00|14676.89|14676.89|14529.49|14529.49|14676.89|14676.89|14500.38|14500.38|0
1416441600000|2014-11-20 00:00:00|14553.88|14553.88|14526.81|14526.81|14573.99|14573.99|14457.13|14457.13|0
1416528000000|2014-11-21 00:00:00|14596.89|14596.89|14720.29|14720.29|14775.78|14775.78|14583.58|14583.58|0
1416787200000|2014-11-24 00:00:00|14755.76|14755.76|14742.44|14742.44|14848.46|14848.46|14736.4|14736.4|0
1416873600000|2014-11-25 00:00:00|14758.76|14758.76|14716.54|14716.54|14792.48|14792.48|14703.03|14703.03|0
1416960000000|2014-11-26 00:00:00|14797.59|14797.59|14736.13|14736.13|14873.98|14873.98|14727.32|14727.32|0
1417046400000|2014-11-27 00:00:00|14736.81|14736.81|14904.87|14904.87|14911.29|14911.29|14719.47|14719.47|0
1417132800000|2014-11-28 00:00:00|14918.06|14918.06|15156.83|15156.83|15168.2|15168.2|14871.16|14871.16|0
1417392000000|2014-12-01 00:00:00|15109.26|15109.26|14861.8|14861.8|15120.82|15120.82|14810.01|14810.01|0
1417478400000|2014-12-02 00:00:00|14843.13|14843.13|14853.7|14853.7|15012.25|15012.25|14837.04|14837.04|0
1417564800000|2014-12-03 00:00:00|14888.45|14888.45|14687.16|14687.16|14904.2|14904.2|14670.06|14670.06|0
1417651200000|2014-12-04 00:00:00|14652.42|14652.42|14611.4|14611.4|14789.31|14789.31|14588.36|14588.36|0
1417737600000|2014-12-05 00:00:00|14657.96|14657.96|14848.86|14848.86|14878.21|14878.21|14657.96|14657.96|0
1417996800000|2014-12-08 00:00:00|14783.91|14783.91|14633.57|14633.57|14783.91|14783.91|14597.76|14597.76|0
1418083200000|2014-12-09 00:00:00|14605.23|14605.23|14442.68|14442.68|14628.03|14628.03|14436.66|14436.66|0
1418169600000|2014-12-10 00:00:00|14454.7|14454.7|14413.83|14413.83|14515.29|14515.29|14380.48|14380.48|0
1418256000000|2014-12-11 00:00:00|14353.67|14353.67|14313.49|14313.49|14357.42|14357.42|14201.29|14201.29|0
1418342400000|2014-12-12 00:00:00|14269.77|14269.77|13891.61|13891.61|14280.74|14280.74|13891.61|13891.61|0
1418601600000|2014-12-15 00:00:00|13923.56|13923.56|13682.25|13682.25|14035.57|14035.57|13672.28|13672.28|0
1418688000000|2014-12-16 00:00:00|13655.58|13655.58|13844.42|13844.42|13862.1|13862.1|13419.64|13419.64|0
1418774400000|2014-12-17 00:00:00|13649.56|13649.56|13668.59|13668.59|13709.57|13709.57|13457.77|13457.77|0
1418860800000|2014-12-18 00:00:00|13716.75|13716.75|14049.35|14049.35|14102.49|14102.49|13688.95|13688.95|0
1418947200000|2014-12-19 00:00:00|14133.91|14133.91|14137.91|14137.91|14155.25|14155.25|13909.01|13909.01|0
1419206400000|2014-12-22 00:00:00|14113.51|14113.51|14191.56|14191.56|14256.58|14256.58|14113.51|14113.51|0
1419292800000|2014-12-23 00:00:00|14326.59|14326.59|14208.83|14208.83|14366.34|14366.34|14202.12|14202.12|0
1419379200000|2014-12-24 00:00:00|14350.38|14350.38|14308.35|14308.35|14368.3|14368.3|14212.49|14212.49|0
1419811200000|2014-12-29 00:00:00|14288.23|14288.23|14311.49|14311.49|14327.07|14327.07|14194.09|14194.09|0
1419897600000|2014-12-30 00:00:00|14270.82|14270.82|14031.21|14031.21|14292.11|14292.11|13992.84|13992.84|0
1419984000000|2014-12-31 00:00:00|14123.45|14123.45|14176.94|14176.94|14187.7|14187.7|14106.37|14106.37|0
1420156800000|2015-01-02 00:00:00|14111.81|14111.81|13935.4|13935.4|14127.33|14127.33|13877.08|13877.08|0
1420416000000|2015-01-05 00:00:00|13959.37|13959.37|13750.52|13750.52|14060.1|14060.1|13736.5|13736.5|0
1420502400000|2015-01-06 00:00:00|13696.1|13696.1|13589.4|13589.4|13789.15|13789.15|13457.7|13457.7|0
1420588800000|2015-01-07 00:00:00|13612.2|13612.2|13715.34|13715.34|13826.75|13826.75|13599.9|13599.9|0
1420675200000|2015-01-08 00:00:00|13902.02|13902.02|14129.3|14129.3|14155.08|14155.08|13822.36|13822.36|0
1420761600000|2015-01-09 00:00:00|14053.53|14053.53|13908.12|13908.12|14114.5|14114.5|13874.68|13874.68|0
1421020800000|2015-01-12 00:00:00|14070.36|14070.36|14056.47|14056.47|14148.35|14148.35|13940.09|13940.09|0
1421107200000|2015-01-13 00:00:00|14163.18|14163.18|14209.84|14209.84|14291.47|14291.47|14144.38|14144.38|0
1421193600000|2015-01-14 00:00:00|14086.31|14086.31|13901.78|13901.78|14177.45|14177.45|13841.82|13841.82|0
1421280000000|2015-01-15 00:00:00|14070.22|14070.22|14270.22|14270.22|14295.08|14295.08|13762.75|13762.75|0
1421366400000|2015-01-16 00:00:00|14263.63|14263.63|14327.35|14327.35|14347.15|14347.15|14188.71|14188.71|0
1421625600000|2015-01-19 00:00:00|14262.51|14262.51|14362.66|14362.66|14438.91|14438.91|14255.86|14255.86|0
1421712000000|2015-01-20 00:00:00|14411.26|14411.26|14260.32|14260.32|14424.95|14424.95|14252.84|14252.84|0
1421798400000|2015-01-21 00:00:00|14377.51|14377.51|14564.02|14564.02|14564.82|14564.82|14337.98|14337.98|0
1421884800000|2015-01-22 00:00:00|14545.15|14545.15|14558.33|14558.33|14579.01|14579.01|14402.4|14402.4|0
1421971200000|2015-01-23 00:00:00|14594.88|14594.88|14717.38|14717.38|14772.8|14772.8|14591.99|14591.99|0
1422230400000|2015-01-26 00:00:00|14852.87|14852.87|14791.85|14791.85|14869.83|14869.83|14688.55|14688.55|0
1422316800000|2015-01-27 00:00:00|14755.41|14755.41|14661.44|14661.44|14809|14809|14553.98|14553.98|0
1422403200000|2015-01-28 00:00:00|14701.01|14701.01|14937.97|14937.97|14946.92|14946.92|14624.06|14624.06|0
1422489600000|2015-01-29 00:00:00|14886.71|14886.71|15282.98|15282.98|15363.93|15363.93|14857.74|14857.74|0
1422576000000|2015-01-30 00:00:00|15262.05|15262.05|15093.84|15093.84|15280.47|15280.47|14993.9|14993.9|0
1422835200000|2015-02-02 00:00:00|15035.34|15035.34|14956.33|14956.33|15148.06|15148.06|14799.05|14799.05|0
1422921600000|2015-02-03 00:00:00|14959.93|14959.93|14804.51|14804.51|14974.57|14974.57|14792.21|14792.21|0
1423008000000|2015-02-04 00:00:00|14809.69|14809.69|14745.04|14745.04|14813.26|14813.26|14596.14|14596.14|0
1423094400000|2015-02-05 00:00:00|14799.4|14799.4|14678.86|14678.86|14800.2|14800.2|14630.83|14630.83|0
1423180800000|2015-02-06 00:00:00|14600.81|14600.81|14634.47|14634.47|14678.54|14678.54|14569.57|14569.57|0
1423440000000|2015-02-09 00:00:00|14565.71|14565.71|14584.78|14584.78|14588.01|14588.01|14411.49|14411.49|0
1423526400000|2015-02-10 00:00:00|14541.79|14541.79|14569.99|14569.99|14718.33|14718.33|14535.68|14535.68|0
1423612800000|2015-02-11 00:00:00|14585.93|14585.93|14584.41|14584.41|14661.21|14661.21|14507.57|14507.57|0
1423699200000|2015-02-12 00:00:00|14455.83|14455.83|14431.47|14431.47|14523.8|14523.8|14414.56|14414.56|0
1423785600000|2015-02-13 00:00:00|14433.45|14433.45|14260.65|14260.65|14497.96|14497.96|14212.98|14212.98|0
1424044800000|2015-02-16 00:00:00|14368.6|14368.6|14384.02|14384.02|14409.05|14409.05|14304.02|14304.02|0
1424131200000|2015-02-17 00:00:00|14454.1|14454.1|14653.68|14653.68|14656.1|14656.1|14397.77|14397.77|0
1424217600000|2015-02-18 00:00:00|14564.26|14564.26|14521.31|14521.31|14599.96|14599.96|14459.11|14459.11|0
1424304000000|2015-02-19 00:00:00|14598.02|14598.02|14664.9|14664.9|14720.38|14720.38|14557.26|14557.26|0
1424390400000|2015-02-20 00:00:00|14653.46|14653.46|14702.2|14702.2|14748.86|14748.86|14609.82|14609.82|0
1424649600000|2015-02-23 00:00:00|14704.91|14704.91|14925.31|14925.31|14930.55|14930.55|14677.81|14677.81|0
1424736000000|2015-02-24 00:00:00|14986.55|14986.55|15086.94|15086.94|15118.08|15118.08|14939.77|14939.77|0
1424822400000|2015-02-25 00:00:00|15018.23|15018.23|14944.34|14944.34|15057.1|15057.1|14844.38|14844.38|0
1424908800000|2015-02-26 00:00:00|14969.29|14969.29|15090.68|15090.68|15109.81|15109.81|14885.2|14885.2|0
1424995200000|2015-02-27 00:00:00|15147.21|15147.21|15059.44|15059.44|15149.36|15149.36|14990.65|14990.65|0
1425254400000|2015-03-02 00:00:00|15024.76|15024.76|14915.85|14915.85|15067.98|15067.98|14892.89|14892.89|0
1425340800000|2015-03-03 00:00:00|15055.55|15055.55|14953.8|14953.8|15165.58|15165.58|14931.53|14931.53|0
1425427200000|2015-03-04 00:00:00|14915.93|14915.93|15029.06|15029.06|15037.63|15037.63|14857.82|14857.82|0
1425513600000|2015-03-05 00:00:00|15078.16|15078.16|15219.92|15219.92|15244.08|15244.08|15076.54|15076.54|0
1425600000000|2015-03-06 00:00:00|15189.07|15189.07|15123.69|15123.69|15312.68|15312.68|15098.54|15098.54|0
1425859200000|2015-03-09 00:00:00|15016.78|15016.78|14971.11|14971.11|15042.24|15042.24|14928.13|14928.13|0
1425945600000|2015-03-10 00:00:00|14944.8|14944.8|14549.4|14549.4|14944.8|14944.8|14539.51|14539.51|0
1426032000000|2015-03-11 00:00:00|14568.53|14568.53|14461.51|14461.51|14693.34|14693.34|14445.91|14445.91|0
1426118400000|2015-03-12 00:00:00|14757.13|14757.13|14725.48|14725.48|14839.41|14839.41|14665.89|14665.89|0
1426204800000|2015-03-13 00:00:00|14562.71|14562.71|14641.98|14641.98|14676.08|14676.08|14504.25|14504.25|0
1426464000000|2015-03-16 00:00:00|14644.15|14644.15|14895.76|14895.76|14919.68|14919.68|14614.99|14614.99|0
1426550400000|2015-03-17 00:00:00|15075.33|15075.33|14972.22|14972.22|15096.38|15096.38|14856.39|14856.39|0
1426636800000|2015-03-18 00:00:00|14962.62|14962.62|15170.63|15170.63|15199.65|15199.65|14948.39|14948.39|0
1426723200000|2015-03-19 00:00:00|15249.84|15249.84|15140.22|15140.22|15346.79|15346.79|14969.67|14969.67|0
1426809600000|2015-03-20 00:00:00|15085.82|15085.82|15084.43|15084.43|15113.47|15113.47|14962.01|14962.01|0
1427068800000|2015-03-23 00:00:00|15017.85|15017.85|15087.14|15087.14|15123.58|15123.58|14955.46|14955.46|0
1427155200000|2015-03-24 00:00:00|15134.84|15134.84|15076.55|15076.55|15305.97|15305.97|15076.55|15076.55|0
1427241600000|2015-03-25 00:00:00|15093.93|15093.93|14993.39|14993.39|15137.51|15137.51|14947.82|14947.82|0
1427328000000|2015-03-26 00:00:00|14820.52|14820.52|14679.01|14679.01|14906.7|14906.7|14629.08|14629.08|0
1427414400000|2015-03-27 00:00:00|14783.17|14783.17|14758.27|14758.27|14797.15|14797.15|14648.71|14648.71|0
1427670000000|2015-03-29 23:00:00|14906.45|14906.45|14810.81|14810.81|15009.06|15009.06|14736.72|14736.72|0
1427756400000|2015-03-30 23:00:00|14774.15|14774.15|14540.24|14540.24|14797.41|14797.41|14443.82|14443.82|0
1427842800000|2015-03-31 23:00:00|14475.29|14475.29|14582.52|14582.52|14710.11|14710.11|14475.29|14475.29|0
1427929200000|2015-04-01 23:00:00|14607.43|14607.43|14755.82|14755.82|14805.17|14805.17|14588.82|14588.82|0
1428361200000|2015-04-06 23:00:00|14909.33|14909.33|15015.51|15015.51|15070.3|15070.3|14858.06|14858.06|0
1428447600000|2015-04-07 23:00:00|14999.43|14999.43|14902.23|14902.23|15001.78|15001.78|14892.59|14892.59|0
1428534000000|2015-04-08 23:00:00|15006.84|15006.84|15004.89|15004.89|15051.84|15051.84|14980.83|14980.83|0
1428620400000|2015-04-09 23:00:00|15067.78|15067.78|15133.41|15133.41|15138.79|15138.79|14981.59|14981.59|0
1428879600000|2015-04-12 23:00:00|15101.64|15101.64|15067.28|15067.28|15134.19|15134.19|15035.68|15035.68|0
1428966000000|2015-04-13 23:00:00|14981.59|14981.59|15004.65|15004.65|15090.81|15090.81|14937.46|14937.46|0
1429052400000|2015-04-14 23:00:00|15033.99|15033.99|15124.86|15124.86|15177.41|15177.41|15009.01|15009.01|0
1429138800000|2015-04-15 23:00:00|14980.94|14980.94|14907.83|14907.83|15103.08|15103.08|14861.56|14861.56|0
1429225200000|2015-04-16 23:00:00|14910.57|14910.57|14756.58|14756.58|15004.81|15004.81|14703.6|14703.6|0
1429484400000|2015-04-19 23:00:00|14813.43|14813.43|14729.33|14729.33|14856.09|14856.09|14709.98|14709.98|0
1429570800000|2015-04-20 23:00:00|14742.26|14742.26|14740.85|14740.85|14812.31|14812.31|14656.62|14656.62|0
1429657200000|2015-04-21 23:00:00|14720.17|14720.17|14634.94|14634.94|14736.7|14736.7|14506.51|14506.51|0
1429743600000|2015-04-22 23:00:00|14711.2|14711.2|14626.27|14626.27|14745.47|14745.47|14554.96|14554.96|0
1429830000000|2015-04-23 23:00:00|14667.87|14667.87|14628|14628|14682.48|14682.48|14574.7|14574.7|0
1430089200000|2015-04-26 23:00:00|14618.17|14618.17|14594.49|14594.49|14686.83|14686.83|14479.8|14479.8|0
1430175600000|2015-04-27 23:00:00|14551.59|14551.59|14477.07|14477.07|14570.23|14570.23|14392.15|14392.15|0
1430262000000|2015-04-28 23:00:00|14494.03|14494.03|14180.64|14180.64|14531.57|14531.57|14180.64|14180.64|0
1430348400000|2015-04-29 23:00:00|14142.33|14142.33|14253.67|14253.67|14298.85|14298.85|14081.68|14081.68|0
1430434800000|2015-04-30 23:00:00|14142.14|14142.14|14258.61|14258.61|14301.83|14301.83|14113.57|14113.57|0
1430780400000|2015-05-04 23:00:00|14401.22|14401.22|14144.84|14144.84|14459.09|14459.09|14111.61|14111.61|0
1430866800000|2015-05-05 23:00:00|14187.18|14187.18|14067.86|14067.86|14222.41|14222.41|14036.14|14036.14|0
1430953200000|2015-05-06 23:00:00|13949.9|13949.9|14227.19|14227.19|14292.5|14292.5|13846.57|13846.57|0
1431039600000|2015-05-07 23:00:00|14416.03|14416.03|14376.73|14376.73|14438.62|14438.62|14250.85|14250.85|0
1431298800000|2015-05-10 23:00:00|14390.45|14390.45|14333.36|14333.36|14425.64|14425.64|14297.14|14297.14|0
1431385200000|2015-05-11 23:00:00|14147.26|14147.26|14072.46|14072.46|14152.41|14152.41|13988.14|13988.14|0
1431471600000|2015-05-12 23:00:00|14228.81|14228.81|14168.77|14168.77|14283.57|14283.57|14124.1|14124.1|0
1431558000000|2015-05-13 23:00:00|14089.28|14089.28|14381.91|14381.91|14381.91|14381.91|14070.26|14070.26|0
1431644400000|2015-05-14 23:00:00|14434.23|14434.23|14409.4|14409.4|14539.78|14539.78|14352.07|14352.07|0
1431903600000|2015-05-17 23:00:00|14379.39|14379.39|14454.27|14454.27|14492.05|14492.05|14290.7|14290.7|0
1431990000000|2015-05-18 23:00:00|14535.26|14535.26|14588.19|14588.19|14636.65|14636.65|14510.6|14510.6|0
1432076400000|2015-05-19 23:00:00|14518.65|14518.65|14510.44|14510.44|14553.05|14553.05|14418.09|14418.09|0
1432162800000|2015-05-20 23:00:00|14469.97|14469.97|14474.65|14474.65|14485.9|14485.9|14367.52|14367.52|0
1432249200000|2015-05-21 23:00:00|14433.79|14433.79|14568.42|14568.42|14644.51|14644.51|14432.99|14432.99|0
1432594800000|2015-05-25 23:00:00|14533.57|14533.57|14380.27|14380.27|14537.6|14537.6|14340.86|14340.86|0
1432681200000|2015-05-26 23:00:00|14351.49|14351.49|14481.98|14481.98|14529.56|14529.56|14290.77|14290.77|0
1432767600000|2015-05-27 23:00:00|14524.12|14524.12|14576.43|14576.43|14584.94|14584.94|14495.2|14495.2|0
1432854000000|2015-05-28 23:00:00|14486.31|14486.31|14286.44|14286.44|14531|14531|14286.44|14286.44|0
1433113200000|2015-05-31 23:00:00|14400.73|14400.73|14264.59|14264.59|14425.4|14425.4|14254.68|14254.68|0
1433199600000|2015-06-01 23:00:00|14212.95|14212.95|14105.78|14105.78|14225.59|14225.59|14022.02|14022.02|0
1433286000000|2015-06-02 23:00:00|14061.72|14061.72|14141.3|14141.3|14253.39|14253.39|13997.46|13997.46|0
1433372400000|2015-06-03 23:00:00|14082.58|14082.58|14021.86|14021.86|14132.22|14132.22|13896.78|13896.78|0
1433458800000|2015-06-04 23:00:00|13905.54|13905.54|13866.76|13866.76|13982.32|13982.32|13819.49|13819.49|0
1433718000000|2015-06-07 23:00:00|14406.86|14406.86|14408.5|14408.5|14441.23|14441.23|14266.27|14266.27|0
1433804400000|2015-06-08 23:00:00|14285.54|14285.54|14363.6|14363.6|14530.73|14530.73|14283.12|14283.12|0
1433890800000|2015-06-09 23:00:00|14268.6|14268.6|14425.17|14425.17|14486.66|14486.66|14225.59|14225.59|0
1433977200000|2015-06-10 23:00:00|14407.18|14407.18|14531.26|14531.26|14592|14592|14370.35|14370.35|0
1434063600000|2015-06-11 23:00:00|14472.65|14472.65|14419.42|14419.42|14520.1|14520.1|14366.9|14366.9|0
1434322800000|2015-06-14 23:00:00|14324.57|14324.57|14233.91|14233.91|14353.54|14353.54|14197.47|14197.47|0
1434409200000|2015-06-15 23:00:00|14150.35|14150.35|14276.04|14276.04|14311.46|14311.46|14121.57|14121.57|0
1434495600000|2015-06-16 23:00:00|14300.39|14300.39|14314.95|14314.95|14416.07|14416.07|14166.66|14166.66|0
1434582000000|2015-06-17 23:00:00|14298.5|14298.5|14437.39|14437.39|14460.08|14460.08|14281.97|14281.97|0
1434668400000|2015-06-18 23:00:00|14438.01|14438.01|14330.12|14330.12|14506.06|14506.06|14311.8|14311.8|0
1434927600000|2015-06-21 23:00:00|14460.07|14460.07|14563.94|14563.94|14588.63|14588.63|14439.7|14439.7|0
1435014000000|2015-06-22 23:00:00|14644.39|14644.39|14662.94|14662.94|14739.46|14739.46|14628.6|14628.6|0
1435100400000|2015-06-23 23:00:00|14716.7|14716.7|14711.25|14711.25|14804.36|14804.36|14699.04|14699.04|0
1435186800000|2015-06-24 23:00:00|14622.51|14622.51|14685.8|14685.8|14717.01|14717.01|14420.14|14420.14|0
1435273200000|2015-06-25 23:00:00|14612.13|14612.13|14567.67|14567.67|14718.14|14718.14|14523.21|14523.21|0
1435532400000|2015-06-28 23:00:00|14206.06|14206.06|14203.54|14203.54|14365.01|14365.01|14169.31|14169.31|0
1435618800000|2015-06-29 23:00:00|14118.28|14118.28|14154.44|14154.44|14221.29|14221.29|14027.19|14027.19|0
1435705200000|2015-06-30 23:00:00|14127.93|14127.93|14362.67|14362.67|14443.4|14443.4|14103.95|14103.95|0
1435791600000|2015-07-01 23:00:00|14346.71|14346.71|14346.26|14346.26|14416.09|14416.09|14304.72|14304.72|0
1435878000000|2015-07-02 23:00:00|14298.94|14298.94|14293.94|14293.94|14390.17|14390.17|14263.93|14263.93|0
1436137200000|2015-07-05 23:00:00|14201.68|14201.68|14198.97|14198.97|14318.47|14318.47|14154.06|14154.06|0
1436223600000|2015-07-06 23:00:00|14205.2|14205.2|14088|14088|14265.4|14265.4|14079.4|14079.4|0
1436310000000|2015-07-07 23:00:00|14183.23|14183.23|14205.22|14205.22|14246.47|14246.47|14090.86|14090.86|0
1436396400000|2015-07-08 23:00:00|14244.02|14244.02|14419.97|14419.97|14431.61|14431.61|14236.76|14236.76|0
1436482800000|2015-07-09 23:00:00|14570.14|14570.14|14659.1|14659.1|14712.49|14712.49|14503.58|14503.58|0
1436742000000|2015-07-12 23:00:00|14753.94|14753.94|14694.1|14694.1|14766.85|14766.85|14613.47|14613.47|0
1436828400000|2015-07-13 23:00:00|14764.16|14764.16|14784.12|14784.12|14805.44|14805.44|14715.24|14715.24|0
1436914800000|2015-07-14 23:00:00|14709.34|14709.34|14812.62|14812.62|14840.29|14840.29|14704.56|14704.56|0
1437001200000|2015-07-15 23:00:00|14802.66|14802.66|14858.14|14858.14|14947.14|14947.14|14799.71|14799.71|0
1437087600000|2015-07-16 23:00:00|14829.89|14829.89|14804.96|14804.96|14849.04|14849.04|14769.58|14769.58|0
1437346800000|2015-07-19 23:00:00|14804.38|14804.38|14797.91|14797.91|14860.53|14860.53|14723.91|14723.91|0
1437433200000|2015-07-20 23:00:00|14840.07|14840.07|14765.26|14765.26|14904.5|14904.5|14746.07|14746.07|0
1437519600000|2015-07-21 23:00:00|14758.24|14758.24|14634.78|14634.78|14795.73|14795.73|14607.38|14607.38|0
1437606000000|2015-07-22 23:00:00|14700.14|14700.14|14523.97|14523.97|14724.29|14724.29|14498.84|14498.84|0
1437692400000|2015-07-23 23:00:00|14345.84|14345.84|14257.03|14257.03|14509.85|14509.85|14253.87|14253.87|0
1437951600000|2015-07-26 23:00:00|14209.86|14209.86|13981.31|13981.31|14214.81|14214.81|13951.29|13951.29|0
1438038000000|2015-07-27 23:00:00|13971.1|13971.1|14001.93|14001.93|14092.32|14092.32|13926.82|13926.82|0
1438124400000|2015-07-28 23:00:00|14068.32|14068.32|14166.21|14166.21|14199.26|14199.26|14018.49|14018.49|0
1438210800000|2015-07-29 23:00:00|14175.26|14175.26|14077.68|14077.68|14189.61|14189.61|14014.34|14014.34|0
1438297200000|2015-07-30 23:00:00|14032.99|14032.99|13937.05|13937.05|14055.09|14055.09|13893.93|13893.93|0
1438556400000|2015-08-02 23:00:00|13982.47|13982.47|14114.53|14114.53|14120.36|14120.36|13952.78|13952.78|0
1438642800000|2015-08-03 23:00:00|14062.39|14062.39|14057.33|14057.33|14152.83|14152.83|13997.66|13997.66|0
1438729200000|2015-08-04 23:00:00|14081.39|14081.39|14186.59|14186.59|14188.74|14188.74|14043.62|14043.62|0
1438815600000|2015-08-05 23:00:00|14125.51|14125.51|14235.92|14235.92|14275.45|14275.45|14094.54|14094.54|0
1438902000000|2015-08-06 23:00:00|14176.93|14176.93|14169.2|14169.2|14191.1|14191.1|14125.74|14125.74|0
1439161200000|2015-08-09 23:00:00|14181.49|14181.49|14133.75|14133.75|14182.3|14182.3|13972.1|13972.1|0
1439247600000|2015-08-10 23:00:00|14061.61|14061.61|14004.32|14004.32|14068.18|14068.18|13972.2|13972.2|0
1439334000000|2015-08-11 23:00:00|13813.25|13813.25|13680.87|13680.87|13864.9|13864.9|13604.8|13604.8|0
1439420400000|2015-08-12 23:00:00|13742.1|13742.1|13724.07|13724.07|13828.16|13828.16|13657.87|13657.87|0
1439506800000|2015-08-13 23:00:00|13752.36|13752.36|13787.13|13787.13|13830.25|13830.25|13737.52|13737.52|0
1439766000000|2015-08-16 23:00:00|13806.5|13806.5|13791.78|13791.78|13836.56|13836.56|13659.59|13659.59|0
1439852400000|2015-08-17 23:00:00|13780.21|13780.21|13766.51|13766.51|13796.55|13796.55|13712.47|13712.47|0
1439938800000|2015-08-18 23:00:00|13654.01|13654.01|13538.81|13538.81|13660.45|13660.45|13527.99|13527.99|0
1440025200000|2015-08-19 23:00:00|13438.39|13438.39|13403.76|13403.76|13481.49|13481.49|13377.11|13377.11|0
1440111600000|2015-08-20 23:00:00|13319.34|13319.34|12980.13|12980.13|13405.59|13405.59|12976.44|12976.44|0
1440370800000|2015-08-23 23:00:00|12600.41|12600.41|12436.5|12436.5|12682.25|12682.25|12079.24|12079.24|0
1440457200000|2015-08-24 23:00:00|12561.75|12561.75|12856.35|12856.35|12886.74|12886.74|12534.2|12534.2|0
1440543600000|2015-08-25 23:00:00|12476.66|12476.66|12704.04|12704.04|12832.39|12832.39|12471.82|12471.82|0
1440630000000|2015-08-26 23:00:00|12840.47|12840.47|12976.99|12976.99|13012.75|13012.75|12714.5|12714.5|0
1440716400000|2015-08-27 23:00:00|13007.34|13007.34|13095.53|13095.53|13105.82|13105.82|12880.52|12880.52|0
1441062000000|2015-08-31 23:00:00|13015.75|13015.75|12795.97|12795.97|13015.75|13015.75|12761.62|12761.62|0
1441148400000|2015-09-01 23:00:00|12984.49|12984.49|12991.52|12991.52|13065.92|13065.92|12834.09|12834.09|0
1441234800000|2015-09-02 23:00:00|13032.91|13032.91|13101.37|13101.37|13127.24|13127.24|13017.89|13017.89|0
1441321200000|2015-09-03 23:00:00|12936.76|12936.76|12845.99|12845.99|12981.19|12981.19|12812.58|12812.58|0
1441580400000|2015-09-06 23:00:00|12970.71|12970.71|12886.2|12886.2|13006.53|13006.53|12822.94|12822.94|0
1441666800000|2015-09-07 23:00:00|13015.98|13015.98|12950.49|12950.49|13089.98|13089.98|12930.73|12930.73|0
1441753200000|2015-09-08 23:00:00|13171.41|13171.41|13156.99|13156.99|13306.53|13306.53|13125.03|13125.03|0
1441839600000|2015-09-09 23:00:00|12981.4|12981.4|13030.55|13030.55|13109.19|13109.19|12923.23|12923.23|0
1441926000000|2015-09-10 23:00:00|13050.76|13050.76|12972.15|12972.15|13071.18|13071.18|12934.28|12934.28|0
1442185200000|2015-09-13 23:00:00|13039.03|13039.03|12966.72|12966.72|13120.09|13120.09|12932.39|12932.39|0
1442271600000|2015-09-14 23:00:00|12976.53|12976.53|13200.11|13200.11|13242.48|13242.48|12827.57|12827.57|0
1442358000000|2015-09-15 23:00:00|13357.9|13357.9|14330.13|14330.13|14517.23|14517.23|13323.16|13323.16|0
1442444400000|2015-09-16 23:00:00|14295.61|14295.61|14348.21|14348.21|14426.87|14426.87|14256.89|14256.89|0
1442530800000|2015-09-17 23:00:00|14245|14245|14182.35|14182.35|14379.24|14379.24|13989.34|13989.34|0
1442790000000|2015-09-20 23:00:00|14302.91|14302.91|14212.21|14212.21|14366.05|14366.05|14158.47|14158.47|0
1442876400000|2015-09-21 23:00:00|14159.77|14159.77|13777.49|13777.49|14163.36|14163.36|13777.13|13777.13|0
1442962800000|2015-09-22 23:00:00|13802.99|13802.99|14030.39|14030.39|14079.75|14079.75|13795.29|13795.29|0
1443049200000|2015-09-23 23:00:00|14029.58|14029.58|13815.92|13815.92|14033.91|14033.91|13806.35|13806.35|0
1443135600000|2015-09-24 23:00:00|14015.16|14015.16|14178.08|14178.08|14182.09|14182.09|13990.39|13990.39|0
1443394800000|2015-09-27 23:00:00|14387.05|14387.05|14173.84|14173.84|14445.4|14445.4|14152.85|14152.85|0
1443481200000|2015-09-28 23:00:00|13989.06|13989.06|14361.63|14361.63|14456.84|14456.84|13949.81|13949.81|0
1443567600000|2015-09-29 23:00:00|14292.03|14292.03|14451.69|14451.69|14454.44|14454.44|14260.19|14260.19|0
1443654000000|2015-09-30 23:00:00|14584.69|14584.69|14405.01|14405.01|14588.96|14588.96|14309.99|14309.99|0
1443740400000|2015-10-01 23:00:00|14479.98|14479.98|14515.33|14515.33|14609.78|14609.78|14325.4|14325.4|0
1443999600000|2015-10-04 23:00:00|14637.79|14637.79|14684|14684|14712.56|14712.56|14582.83|14582.83|0
1444086000000|2015-10-05 23:00:00|14596.33|14596.33|14517.05|14517.05|14622.79|14622.79|14403.25|14403.25|0
1444172400000|2015-10-06 23:00:00|14643.08|14643.08|14386.85|14386.85|14735.42|14735.42|14376.06|14376.06|0
1444258800000|2015-10-07 23:00:00|14523.08|14523.08|14596.76|14596.76|14602.41|14602.41|14459.33|14459.33|0
1444345200000|2015-10-08 23:00:00|14577.94|14577.94|14642.16|14642.16|14692.3|14692.3|14536.84|14536.84|0
1444604400000|2015-10-11 23:00:00|14590.46|14590.46|14583.46|14583.46|14824.2|14824.2|14436.24|14436.24|0
1444690800000|2015-10-12 23:00:00|15121.22|15121.22|15160.33|15160.33|15197.1|15197.1|15044.78|15044.78|0
1444777200000|2015-10-13 23:00:00|15098.48|15098.48|15041.88|15041.88|15105.06|15105.06|15018.4|15018.4|0
1444863600000|2015-10-14 23:00:00|15073.95|15073.95|15193.41|15193.41|15212.89|15212.89|15049.64|15049.64|0
1444950000000|2015-10-15 23:00:00|15180.98|15180.98|15210.8|15210.8|15226.19|15226.19|15113.89|15113.89|0
1445209200000|2015-10-18 23:00:00|15290.22|15290.22|15230.29|15230.29|15292.1|15292.1|15212.99|15212.99|0
1445295600000|2015-10-19 23:00:00|15236.18|15236.18|15243.55|15243.55|15274.2|15274.2|15198.66|15198.66|0
1445382000000|2015-10-20 23:00:00|15190.54|15190.54|15158.36|15158.36|15245.66|15245.66|15149.89|15149.89|0
1445468400000|2015-10-21 23:00:00|15171.8|15171.8|15213.38|15213.38|15234.72|15234.72|15137.57|15137.57|0
1445554800000|2015-10-22 23:00:00|15275.14|15275.14|15229.02|15229.02|15326.62|15326.62|15223.18|15223.18|0
1445817600000|2015-10-26 00:00:00|15190.96|15190.96|15327.59|15327.59|15366.64|15366.64|15175.2|15175.2|0
1445904000000|2015-10-27 00:00:00|15271.88|15271.88|15195.81|15195.81|15339.49|15339.49|15191.16|15191.16|0
1445990400000|2015-10-28 00:00:00|15267.49|15267.49|15284.82|15284.82|15329.09|15329.09|15226.82|15226.82|0
1446076800000|2015-10-29 00:00:00|15355.94|15355.94|15417.42|15417.42|15427.35|15427.35|15321.66|15321.66|0
1446163200000|2015-10-30 00:00:00|15425.68|15425.68|15364.95|15364.95|15461.09|15461.09|15340.02|15340.02|0
1446422400000|2015-11-02 00:00:00|15339.91|15339.91|15373.31|15373.31|15406.25|15406.25|15332.06|15332.06|0
1446508800000|2015-11-03 00:00:00|15384.41|15384.41|15389.44|15389.44|15421.37|15421.37|15363.08|15363.08|0
1446595200000|2015-11-04 00:00:00|15436.84|15436.84|15479.75|15479.75|15528.34|15528.34|15430.46|15430.46|0
1446681600000|2015-11-05 00:00:00|15478.59|15478.59|15467.08|15467.08|15528.29|15528.29|15438.67|15438.67|0
1446768000000|2015-11-06 00:00:00|15488.45|15488.45|15408.84|15408.84|15515.63|15515.63|15353.4|15353.4|0
1447027200000|2015-11-09 00:00:00|15384.9|15384.9|15277.94|15277.94|15397.66|15397.66|15267.2|15267.2|0
1447113600000|2015-11-10 00:00:00|15319.47|15319.47|15343.22|15343.22|15354.2|15354.2|15204.07|15204.07|0
1447200000000|2015-11-11 00:00:00|15538.42|15538.42|15590.38|15590.38|15682.24|15682.24|15503.22|15503.22|0
1447286400000|2015-11-12 00:00:00|15589.85|15589.85|15497.79|15497.79|15693.02|15693.02|15486.98|15486.98|0
1447372800000|2015-11-13 00:00:00|15415.67|15415.67|15279.73|15279.73|15417.82|15417.82|15249.77|15249.77|0
1447632000000|2015-11-16 00:00:00|15243.05|15243.05|15284.81|15284.81|15318.82|15318.82|15234.37|15234.37|0
1447718400000|2015-11-17 00:00:00|15370.35|15370.35|15465.93|15465.93|15491.88|15491.88|15356.61|15356.61|0
1447804800000|2015-11-18 00:00:00|15429.5|15429.5|15494.94|15494.94|15495.17|15495.17|15396.65|15396.65|0
1447891200000|2015-11-19 00:00:00|15553.35|15553.35|15592.35|15592.35|15635.54|15635.54|15549.36|15549.36|0
1447977600000|2015-11-20 00:00:00|15679.28|15679.28|15705.03|15705.03|15743.89|15743.89|15623.04|15623.04|0
1448236800000|2015-11-23 00:00:00|15642.24|15642.24|15652.22|15652.22|15670.98|15670.98|15589.23|15589.23|0
1448323200000|2015-11-24 00:00:00|15538.57|15538.57|15552.42|15552.42|15606.26|15606.26|15472.77|15472.77|0
1448409600000|2015-11-25 00:00:00|15640.86|15640.86|15695.34|15695.34|15715.54|15715.54|15635.22|15635.22|0
1448496000000|2015-11-26 00:00:00|15685|15685|15685.39|15685.39|15701.44|15701.44|15637.43|15637.43|0
1448582400000|2015-11-27 00:00:00|15616|15616|15691.76|15691.76|15735.24|15735.24|15616|15616|0
1448841600000|2015-11-30 00:00:00|15647.76|15647.76|15646.26|15646.26|15730.59|15730.59|15615.75|15615.75|0
1448928000000|2015-12-01 00:00:00|15666.08|15666.08|15665.87|15665.87|15703.26|15703.26|15603.69|15603.69|0
1449014400000|2015-12-02 00:00:00|15692.43|15692.43|15805.56|15805.56|15825.71|15825.71|15685.03|15685.03|0
1449100800000|2015-12-03 00:00:00|15787|15787|15606.99|15606.99|15828.84|15828.84|15556.17|15556.17|0
1449187200000|2015-12-04 00:00:00|15529.47|15529.47|15497.17|15497.17|15550.03|15550.03|15464.37|15464.37|0
1449446400000|2015-12-07 00:00:00|15576.73|15576.73|15545.67|15545.67|15665.03|15665.03|15541.25|15541.25|0
1449532800000|2015-12-08 00:00:00|15566.37|15566.37|15422.57|15422.57|15610.28|15610.28|15412.4|15412.4|0
1449619200000|2015-12-09 00:00:00|15439.9|15439.9|15359.32|15359.32|15472.9|15472.9|15359.32|15359.32|0
1449705600000|2015-12-10 00:00:00|15274.52|15274.52|15249.74|15249.74|15302.38|15302.38|15201.07|15201.07|0
1449792000000|2015-12-11 00:00:00|15225.43|15225.43|15118.46|15118.46|15251.54|15251.54|15055.24|15055.24|0
1450051200000|2015-12-14 00:00:00|15151.88|15151.88|15044.8|15044.8|15203.83|15203.83|15037.69|15037.69|0
1450137600000|2015-12-15 00:00:00|15113.03|15113.03|15202.85|15202.85|15219.62|15219.62|15073.17|15073.17|0
1450224000000|2015-12-16 00:00:00|15162.52|15162.52|15238.88|15238.88|15295.65|15295.65|15149.85|15149.85|0
1450310400000|2015-12-17 00:00:00|15369.83|15369.83|15317.78|15317.78|15434.01|15434.01|15273.05|15273.05|0
1450396800000|2015-12-18 00:00:00|15270.3|15270.3|15178.88|15178.88|15279.65|15279.65|15136.86|15136.86|0
1450656000000|2015-12-21 00:00:00|15175.19|15175.19|15161.14|15161.14|15274.94|15274.94|15138.6|15138.6|0
1450742400000|2015-12-22 00:00:00|15109.49|15109.49|15127.12|15127.12|15164.32|15164.32|15065.07|15065.07|0
1450828800000|2015-12-23 00:00:00|15254.1|15254.1|15372.97|15372.97|15385.69|15385.69|15247.12|15247.12|0
1450915200000|2015-12-24 00:00:00|15420.28|15420.28|15439.57|15439.57|15439.57|15439.57|15357.16|15357.16|0
1451347200000|2015-12-29 00:00:00|15422.2|15422.2|15476.87|15476.87|15490.5|15490.5|15383.66|15383.66|0
1451433600000|2015-12-30 00:00:00|15496.06|15496.06|15521.14|15521.14|15567.98|15567.98|15457.44|15457.44|0
1451520000000|2015-12-31 00:00:00|15492.28|15492.28|15402.09|15402.09|15526.11|15526.11|15376.36|15376.36|0
1451865600000|2016-01-04 00:00:00|15244.08|15244.08|15156.98|15156.98|15300.67|15300.67|15130.79|15130.79|0
1451952000000|2016-01-05 00:00:00|15293.53|15293.53|15313.86|15313.86|15366.66|15366.66|15212.55|15212.55|0
1452038400000|2016-01-06 00:00:00|15290.74|15290.74|15308.3|15308.3|15326.38|15326.38|15236.85|15236.85|0
1452124800000|2016-01-07 00:00:00|15170.86|15170.86|15107.85|15107.85|15191|15191|15067.47|15067.47|0
1452211200000|2016-01-08 00:00:00|15144.95|15144.95|15155.38|15155.38|15275.26|15275.26|15142.4|15142.4|0
1452470400000|2016-01-11 00:00:00|15126.72|15126.72|15163.79|15163.79|15190.72|15190.72|15081.68|15081.68|0
1452556800000|2016-01-12 00:00:00|15146.7|15146.7|15291.11|15291.11|15321.04|15321.04|15129.09|15129.09|0
1452643200000|2016-01-13 00:00:00|15326.56|15326.56|15356.26|15356.26|15385.89|15385.89|15288.8|15288.8|0
1452729600000|2016-01-14 00:00:00|15240.84|15240.84|15212.02|15212.02|15295.17|15295.17|15131.77|15131.77|0
1452816000000|2016-01-15 00:00:00|15168.6|15168.6|15086.06|15086.06|15215.67|15215.67|14967.17|14967.17|0
1453075200000|2016-01-18 00:00:00|15145.48|15145.48|15113.84|15113.84|15186.92|15186.92|15057.94|15057.94|0
1453161600000|2016-01-19 00:00:00|15279.93|15279.93|15346.38|15346.38|15362.73|15362.73|15245.38|15245.38|0
1453248000000|2016-01-20 00:00:00|15207|15207|15082.29|15082.29|15219.28|15219.28|15027.26|15027.26|0
1453334400000|2016-01-21 00:00:00|15194.17|15194.17|15331.9|15331.9|15383.3|15383.3|15175.41|15175.41|0
1453420800000|2016-01-22 00:00:00|15399.41|15399.41|15576.96|15576.96|15581.52|15581.52|15383.24|15383.24|0
1453680000000|2016-01-25 00:00:00|15473.47|15473.47|15489.24|15489.24|15541.06|15541.06|15369.45|15369.45|0
1453766400000|2016-01-26 00:00:00|15428.46|15428.46|15633.68|15633.68|15648.92|15648.92|15399.88|15399.88|0
1453852800000|2016-01-27 00:00:00|15635.02|15635.02|15575.19|15575.19|15699.33|15699.33|15573.95|15573.95|0
1453939200000|2016-01-28 00:00:00|15573|15573|15461.01|15461.01|15630.84|15630.84|15405.21|15405.21|0
1454025600000|2016-01-29 00:00:00|15547.66|15547.66|15663.78|15663.78|15697.1|15697.1|15508.36|15508.36|0
1454284800000|2016-02-01 00:00:00|15741.03|15741.03|15825.14|15825.14|15830.13|15830.13|15684.92|15684.92|0
1454371200000|2016-02-02 00:00:00|15841.15|15841.15|15803.87|15803.87|15858.55|15858.55|15734.44|15734.44|0
1454457600000|2016-02-03 00:00:00|15794.21|15794.21|15602.32|15602.32|15810.32|15810.32|15593.76|15593.76|0
1454544000000|2016-02-04 00:00:00|15594.43|15594.43|15397.73|15397.73|15630.06|15630.06|15358.82|15358.82|0
1454630400000|2016-02-05 00:00:00|15443.89|15443.89|15198.95|15198.95|15474.85|15474.85|15192.17|15192.17|0
1454889600000|2016-02-08 00:00:00|15235.44|15235.44|15080.18|15080.18|15301.96|15301.96|15055.51|15055.51|0
1454976000000|2016-02-09 00:00:00|15145.84|15145.84|15098.65|15098.65|15179.21|15179.21|15021.04|15021.04|0
1455062400000|2016-02-10 00:00:00|15136.79|15136.79|15141.06|15141.06|15239.36|15239.36|15030.17|15030.17|0
1455148800000|2016-02-11 00:00:00|15031.3|15031.3|14938.63|14938.63|15054.93|15054.93|14843.32|14843.32|0
1455235200000|2016-02-12 00:00:00|15004.54|15004.54|15026.23|15026.23|15060.97|15060.97|14965.25|14965.25|0
1455494400000|2016-02-15 00:00:00|15143.77|15143.77|15261.86|15261.86|15310.34|15310.34|15137.96|15137.96|0
1455580800000|2016-02-16 00:00:00|15256.53|15256.53|15301.56|15301.56|15398.97|15398.97|15197.16|15197.16|0
1455667200000|2016-02-17 00:00:00|15336.76|15336.76|15408.15|15408.15|15437.12|15437.12|15326.66|15326.66|0
1455753600000|2016-02-18 00:00:00|15407.41|15407.41|15404|15404|15447.65|15447.65|15357.94|15357.94|0
1455840000000|2016-02-19 00:00:00|15408.84|15408.84|15400.66|15400.66|15479.74|15479.74|15376.15|15376.15|0
1456099200000|2016-02-22 00:00:00|15585.33|15585.33|15577.48|15577.48|15608.27|15608.27|15536.3|15536.3|0
1456185600000|2016-02-23 00:00:00|15514.98|15514.98|15580.52|15580.52|15629.07|15629.07|15505.89|15505.89|0
1456272000000|2016-02-24 00:00:00|15591.94|15591.94|15554.83|15554.83|15597.24|15597.24|15491.98|15491.98|0
1456358400000|2016-02-25 00:00:00|15555.57|15555.57|15632.76|15632.76|15659.8|15659.8|15481.52|15481.52|0
1456444800000|2016-02-26 00:00:00|15722.14|15722.14|15541.61|15541.61|15751.57|15751.57|15541.61|15541.61|0
1456704000000|2016-02-29 00:00:00|15559.1|15559.1|15523.42|15523.42|15578.49|15578.49|15475.55|15475.55|0
1456790400000|2016-03-01 00:00:00|15521.66|15521.66|15691.87|15691.87|15719.02|15719.02|15514.89|15514.89|0
1456876800000|2016-03-02 00:00:00|15711.29|15711.29|15628.85|15628.85|15712.31|15712.31|15529.94|15529.94|0
1456963200000|2016-03-03 00:00:00|15615.28|15615.28|15565.55|15565.55|15673.08|15673.08|15535.64|15535.64|0
1457049600000|2016-03-04 00:00:00|15610.03|15610.03|15678.18|15678.18|15713.27|15713.27|15609.22|15609.22|0
1457308800000|2016-03-07 00:00:00|15710.27|15710.27|15627.45|15627.45|15723.73|15723.73|15585.55|15585.55|0
1457395200000|2016-03-08 00:00:00|15597.13|15597.13|15677.57|15677.57|15682.42|15682.42|15547.46|15547.46|0
1457481600000|2016-03-09 00:00:00|15685.26|15685.26|15752.36|15752.36|15760.51|15760.51|15680.16|15680.16|0
1457568000000|2016-03-10 00:00:00|15696.64|15696.64|15619.71|15619.71|15842.39|15842.39|15606.08|15606.08|0
1457654400000|2016-03-11 00:00:00|15761.04|15761.04|15705.56|15705.56|15790.65|15790.65|15699.57|15699.57|0
1457913600000|2016-03-14 00:00:00|15743.39|15743.39|15779.78|15779.78|15779.78|15779.78|15684.73|15684.73|0
1458000000000|2016-03-15 00:00:00|15751.36|15751.36|15835.61|15835.61|15855.97|15855.97|15732.57|15732.57|0
1458086400000|2016-03-16 00:00:00|15900.9|15900.9|15877.41|15877.41|15909.23|15909.23|15837.25|15837.25|0
1458172800000|2016-03-17 00:00:00|15779.39|15779.39|15745.9|15745.9|15793.11|15793.11|15681.42|15681.42|0
1458259200000|2016-03-18 00:00:00|15743.57|15743.57|15709.06|15709.06|15763.71|15763.71|15691|15691|0
1458518400000|2016-03-21 00:00:00|15693.32|15693.32|15708.7|15708.7|15750.08|15750.08|15622.3|15622.3|0
1458604800000|2016-03-22 00:00:00|15647.47|15647.47|15769.91|15769.91|15783.58|15783.58|15589.1|15589.1|0
1458691200000|2016-03-23 00:00:00|15830.56|15830.56|15869.5|15869.5|15869.5|15869.5|15798.34|15798.34|0
1458777600000|2016-03-24 00:00:00|15786.87|15786.87|15760.6|15760.6|15818.24|15818.24|15681.59|15681.59|0
1459206000000|2016-03-28 23:00:00|15777.92|15777.92|15769.75|15769.75|15819.44|15819.44|15720.52|15720.52|0
1459292400000|2016-03-29 23:00:00|15821.44|15821.44|15897.32|15897.32|15916.26|15916.26|15821.32|15821.32|0
1459378800000|2016-03-30 23:00:00|15869.79|15869.79|15804.09|15804.09|15885.75|15885.75|15789.68|15789.68|0
1459465200000|2016-03-31 23:00:00|15713.76|15713.76|15799.56|15799.56|15820.94|15820.94|15631.48|15631.48|0
1459724400000|2016-04-03 23:00:00|15826.52|15826.52|15837.05|15837.05|15928.51|15928.51|15793.93|15793.93|0
1459810800000|2016-04-04 23:00:00|15800.79|15800.79|15771.9|15771.9|15802.93|15802.93|15720.29|15720.29|0
1459897200000|2016-04-05 23:00:00|15724.36|15724.36|15844.61|15844.61|15848.33|15848.33|15718.2|15718.2|0
1459983600000|2016-04-06 23:00:00|15912.26|15912.26|15862.96|15862.96|15952.95|15952.95|15842.73|15842.73|0
1460070000000|2016-04-07 23:00:00|15917.39|15917.39|15863.2|15863.2|15943.25|15943.25|15789.18|15789.18|0
1460329200000|2016-04-10 23:00:00|15857.28|15857.28|15823.57|15823.57|15915.46|15915.46|15789.58|15789.58|0
1460415600000|2016-04-11 23:00:00|15749.84|15749.84|15864.1|15864.1|15890.74|15890.74|15748.08|15748.08|0
1460502000000|2016-04-12 23:00:00|15946.1|15946.1|15920.95|15920.95|15963.75|15963.75|15863.78|15863.78|0
1460588400000|2016-04-13 23:00:00|15927.04|15927.04|15958.13|15958.13|15982.18|15982.18|15917.22|15917.22|0
1460674800000|2016-04-14 23:00:00|16063.04|16063.04|16089.53|16089.53|16115.28|16115.28|16054.67|16054.67|0
1460934000000|2016-04-17 23:00:00|16083.73|16083.73|16035.12|16035.12|16101.4|16101.4|16007.1|16007.1|0
1461020400000|2016-04-18 23:00:00|16051.64|16051.64|16142.64|16142.64|16170.86|16170.86|16035.26|16035.26|0
1461106800000|2016-04-19 23:00:00|16103.52|16103.52|16145.91|16145.91|16148.23|16148.23|16016.73|16016.73|0
1461193200000|2016-04-20 23:00:00|16045.25|16045.25|15982.75|15982.75|16066.66|16066.66|15850.82|15850.82|0
1461279600000|2016-04-21 23:00:00|15901.12|15901.12|15800.22|15800.22|15913.52|15913.52|15776.55|15776.55|0
1461538800000|2016-04-24 23:00:00|15829.65|15829.65|15784.52|15784.52|15844.32|15844.32|15721.03|15721.03|0
1461625200000|2016-04-25 23:00:00|15765.6|15765.6|15701.23|15701.23|15794.4|15794.4|15672.48|15672.48|0
1461711600000|2016-04-26 23:00:00|15688.81|15688.81|15651.17|15651.17|15692.59|15692.59|15623.8|15623.8|0
1461798000000|2016-04-27 23:00:00|15571.74|15571.74|15699.8|15699.8|15705.1|15705.1|15496.05|15496.05|0
1461884400000|2016-04-28 23:00:00|15614.41|15614.41|15553.06|15553.06|15677.4|15677.4|15536.29|15536.29|0
1462230000000|2016-05-02 23:00:00|15573.17|15573.17|15610.17|15610.17|15657.54|15657.54|15508.56|15508.56|0
1462316400000|2016-05-03 23:00:00|15581.61|15581.61|15558.99|15558.99|15600.66|15600.66|15499.35|15499.35|0
1462402800000|2016-05-04 23:00:00|15627.63|15627.63|15639.9|15639.9|15687.92|15687.92|15578.8|15578.8|0
1462489200000|2016-05-05 23:00:00|15627.56|15627.56|15670.63|15670.63|15677.38|15677.38|15546.48|15546.48|0
1462748400000|2016-05-08 23:00:00|15739.53|15739.53|15782.76|15782.76|15794.65|15794.65|15709.9|15709.9|0
1462834800000|2016-05-09 23:00:00|15811.19|15811.19|15765.36|15765.36|15873.38|15873.38|15710.11|15710.11|0
1462921200000|2016-05-10 23:00:00|15763.12|15763.12|15787.8|15787.8|15795.38|15795.38|15718.99|15718.99|0
1463007600000|2016-05-11 23:00:00|15698.09|15698.09|15723.93|15723.93|15841.28|15841.28|15673.4|15673.4|0
1463094000000|2016-05-12 23:00:00|15684.26|15684.26|15775.95|15775.95|15781.04|15781.04|15641.46|15641.46|0
1463353200000|2016-05-15 23:00:00|15702.78|15702.78|15746.64|15746.64|15752.31|15752.31|15664.87|15664.87|0
1463439600000|2016-05-16 23:00:00|15749.17|15749.17|15575.7|15575.7|15782.65|15782.65|15571.1|15571.1|0
1463526000000|2016-05-17 23:00:00|15570.03|15570.03|15543.95|15543.95|15642.13|15642.13|15499.9|15499.9|0
1463612400000|2016-05-18 23:00:00|15443.89|15443.89|15407.07|15407.07|15474.74|15474.74|15363.1|15363.1|0
1463698800000|2016-05-19 23:00:00|15530.22|15530.22|15558.96|15558.96|15576.12|15576.12|15517.19|15517.19|0
1463958000000|2016-05-22 23:00:00|15571.42|15571.42|15617.5|15617.5|15617.71|15617.71|15528.8|15528.8|0
1464044400000|2016-05-23 23:00:00|15572.74|15572.74|15705.81|15705.81|15731.62|15731.62|15569.79|15569.79|0
1464130800000|2016-05-24 23:00:00|15752.11|15752.11|15701.58|15701.58|15755.39|15755.39|15667.21|15667.21|0
1464217200000|2016-05-25 23:00:00|15697.78|15697.78|15747.9|15747.9|15752.49|15752.49|15677.31|15677.31|0
1464303600000|2016-05-26 23:00:00|15717.47|15717.47|15796.79|15796.79|15800.95|15800.95|15717.47|15717.47|0
1464649200000|2016-05-30 23:00:00|15815.04|15815.04|15752.22|15752.22|15851.52|15851.52|15741.61|15741.61|0
1464735600000|2016-05-31 23:00:00|15749.22|15749.22|15784.79|15784.79|15831.8|15831.8|15681.45|15681.45|0
1464822000000|2016-06-01 23:00:00|15828.95|15828.95|15735.53|15735.53|15835.26|15835.26|15711.32|15711.32|0
1464908400000|2016-06-02 23:00:00|15821.3|15821.3|15766.95|15766.95|15837.47|15837.47|15705.89|15705.89|0
1465167600000|2016-06-05 23:00:00|15806.26|15806.26|15851.84|15851.84|15894.99|15894.99|15783.53|15783.53|0
1465254000000|2016-06-06 23:00:00|15878.14|15878.14|15838.15|15838.15|15896.57|15896.57|15831.98|15831.98|0
1465340400000|2016-06-07 23:00:00|15823.97|15823.97|15829.37|15829.37|15843.51|15843.51|15785.7|15785.7|0
1465426800000|2016-06-08 23:00:00|15797.31|15797.31|15713.52|15713.52|15805.28|15805.28|15703.14|15703.14|0
1465513200000|2016-06-09 23:00:00|15618.21|15618.21|15527.94|15527.94|15619.83|15619.83|15451.56|15451.56|0
1465772400000|2016-06-12 23:00:00|15525.84|15525.84|15389.36|15389.36|15579.98|15579.98|15373.29|15373.29|0
1465858800000|2016-06-13 23:00:00|15348.23|15348.23|15180.35|15180.35|15353|15353|15144.09|15144.09|0
1465945200000|2016-06-14 23:00:00|15286.99|15286.99|15304.65|15304.65|15429|15429|15265.86|15265.86|0
1466031600000|2016-06-15 23:00:00|15221.77|15221.77|15367.38|15367.38|15375.99|15375.99|15218.97|15218.97|0
1466118000000|2016-06-16 23:00:00|15383.21|15383.21|15275.14|15275.14|15431.93|15431.93|15275.14|15275.14|0
1466377200000|2016-06-19 23:00:00|15426.27|15426.27|15537.56|15537.56|15595.03|15595.03|15394.04|15394.04|0
1466463600000|2016-06-20 23:00:00|15503.65|15503.65|15617.28|15617.28|15630|15630|15499.59|15499.59|0
1466550000000|2016-06-21 23:00:00|15635.13|15635.13|15697.98|15697.98|15754.46|15754.46|15597.42|15597.42|0
1466636400000|2016-06-22 23:00:00|15703.63|15703.63|15625.8|15625.8|15805.44|15805.44|15575.9|15575.9|0
1466722800000|2016-06-23 23:00:00|15381.14|15381.14|15804.12|15804.12|15976.67|15976.67|15246.06|15246.06|0
1466982000000|2016-06-26 23:00:00|15843.9|15843.9|15893.69|15893.69|16084.5|16084.5|15841.76|15841.76|0
1467068400000|2016-06-27 23:00:00|16043.52|16043.52|16053.41|16053.41|16190.58|16190.58|16001.75|16001.75|0
1467154800000|2016-06-28 23:00:00|16141.84|16141.84|16345.93|16345.93|16353.9|16353.9|16139.7|16139.7|0
1467241200000|2016-06-29 23:00:00|16434.54|16434.54|16754.45|16754.45|16778.23|16778.23|16283.53|16283.53|0
1467327600000|2016-06-30 23:00:00|16751.33|16751.33|16943.4|16943.4|16992.11|16992.11|16730.47|16730.47|0
1467586800000|2016-07-03 23:00:00|16924.87|16924.87|16915.85|16915.85|17033.03|17033.03|16878.48|16878.48|0
1467673200000|2016-07-04 23:00:00|16954.78|16954.78|17050.49|17050.49|17109.86|17109.86|16906.49|16906.49|0
1467759600000|2016-07-05 23:00:00|17184.52|17184.52|17114.37|17114.37|17253.34|17253.34|16987.65|16987.65|0
1467846000000|2016-07-06 23:00:00|17153.44|17153.44|17231.43|17231.43|17250.39|17250.39|17140.71|17140.71|0
1467932400000|2016-07-07 23:00:00|17191.31|17191.31|17158.82|17158.82|17200.99|17200.99|16982.61|16982.61|0
1468191600000|2016-07-10 23:00:00|17159.86|17159.86|17228.91|17228.91|17248.37|17248.37|17081.86|17081.86|0
1468278000000|2016-07-11 23:00:00|17155.71|17155.71|17117.42|17117.42|17165.09|17165.09|17030.48|17030.48|0
1468364400000|2016-07-12 23:00:00|17027.5|17027.5|17113.59|17113.59|17113.59|17113.59|16936.53|16936.53|0
1468450800000|2016-07-13 23:00:00|17134.67|17134.67|16978.24|16978.24|17205.86|17205.86|16964.07|16964.07|0
1468537200000|2016-07-14 23:00:00|16946.09|16946.09|16998.33|16998.33|17007.3|17007.3|16900.66|16900.66|0
1468796400000|2016-07-17 23:00:00|17039.16|17039.16|17050.33|17050.33|17119.97|17119.97|17021.82|17021.82|0
1468882800000|2016-07-18 23:00:00|17029.4|17029.4|16990.85|16990.85|17037.07|17037.07|16959.95|16959.95|0
1468969200000|2016-07-19 23:00:00|17063.27|17063.27|17049.32|17049.32|17092.95|17092.95|16957.28|16957.28|0
1469055600000|2016-07-20 23:00:00|17066.1|17066.1|17065.15|17065.15|17104.58|17104.58|17029.8|17029.8|0
1469142000000|2016-07-21 23:00:00|17039.64|17039.64|17203.91|17203.91|17212.05|17212.05|17034.22|17034.22|0
1469401200000|2016-07-24 23:00:00|17209.51|17209.51|17185.22|17185.22|17258.39|17258.39|17164.99|17164.99|0
1469487600000|2016-07-25 23:00:00|17343.79|17343.79|17264.2|17264.2|17379.19|17379.19|17219.62|17219.62|0
1469574000000|2016-07-26 23:00:00|17171.51|17171.51|17120.97|17120.97|17178.43|17178.43|17035.12|17035.12|0
1469660400000|2016-07-27 23:00:00|16924.18|16924.18|17257.69|17257.69|17313.6|17313.6|16923.34|16923.34|0
1469746800000|2016-07-28 23:00:00|17320.75|17320.75|17289.51|17289.51|17448.86|17448.86|17205.92|17205.92|0
1470006000000|2016-07-31 23:00:00|17343.83|17343.83|17270.57|17270.57|17391.53|17391.53|17227.33|17227.33|0
1470092400000|2016-08-01 23:00:00|17246.85|17246.85|17189.23|17189.23|17313.39|17313.39|17162.54|17162.54|0
1470178800000|2016-08-02 23:00:00|17204.24|17204.24|17077.15|17077.15|17222.22|17222.22|17073.14|17073.14|0
1470265200000|2016-08-03 23:00:00|16922.62|16922.62|17195.1|17195.1|17218.43|17218.43|16837.47|16837.47|0
1470351600000|2016-08-04 23:00:00|17302.28|17302.28|17236.51|17236.51|17308.93|17308.93|17155.81|17155.81|0
1470610800000|2016-08-07 23:00:00|17204.04|17204.04|17213.25|17213.25|17248.3|17248.3|17131.66|17131.66|0
1470697200000|2016-08-08 23:00:00|17248.85|17248.85|17277.99|17277.99|17299.11|17299.11|17231.4|17231.4|0
1470783600000|2016-08-09 23:00:00|17227.27|17227.27|17312.56|17312.56|17328.51|17328.51|17199.96|17199.96|0
1470870000000|2016-08-10 23:00:00|17273.77|17273.77|17341.97|17341.97|17341.97|17341.97|17222.12|17222.12|0
1470956400000|2016-08-11 23:00:00|17335.7|17335.7|17356.7|17356.7|17386.46|17386.46|17311.78|17311.78|0
1471215600000|2016-08-14 23:00:00|17362.17|17362.17|17417.16|17417.16|17441.56|17441.56|17353.52|17353.52|0
1471302000000|2016-08-15 23:00:00|17338.15|17338.15|17328.33|17328.33|17390.26|17390.26|17321.71|17321.71|0
1471388400000|2016-08-16 23:00:00|17315.69|17315.69|17327.49|17327.49|17357.22|17357.22|17299.17|17299.17|0
1471474800000|2016-08-17 23:00:00|17343.6|17343.6|17282.94|17282.94|17388.46|17388.46|17273.61|17273.61|0
1471561200000|2016-08-18 23:00:00|17273.52|17273.52|17323.38|17323.38|17334.77|17334.77|17265.51|17265.51|0
1471820400000|2016-08-21 23:00:00|17277.2|17277.2|17202.99|17202.99|17357.52|17357.52|17193.22|17193.22|0
1471906800000|2016-08-22 23:00:00|17296.13|17296.13|17228.61|17228.61|17359.05|17359.05|17199.35|17199.35|0
1471993200000|2016-08-23 23:00:00|17225.63|17225.63|17155.84|17155.84|17257.31|17257.31|17128.47|17128.47|0
1472079600000|2016-08-24 23:00:00|17129.09|17129.09|17195.43|17195.43|17232.14|17232.14|17096.13|17096.13|0
1472166000000|2016-08-25 23:00:00|17156.25|17156.25|17225.42|17225.42|17260.52|17260.52|17130.9|17130.9|0
1472511600000|2016-08-29 23:00:00|17221.96|17221.96|17166.2|17166.2|17232.07|17232.07|17142.19|17142.19|0
1472598000000|2016-08-30 23:00:00|17124.12|17124.12|17068.92|17068.92|17145.18|17145.18|17042.85|17042.85|0
1472684400000|2016-08-31 23:00:00|17104.99|17104.99|16950.07|16950.07|17123.87|17123.87|16916.32|16916.32|0
1472770800000|2016-09-01 23:00:00|17026.58|17026.58|17261.93|17261.93|17270.48|17270.48|17007.62|17007.62|0
1473030000000|2016-09-04 23:00:00|17234.84|17234.84|17133.97|17133.97|17250.48|17250.48|17105.66|17105.66|0
1473116400000|2016-09-05 23:00:00|17107.46|17107.46|17020.69|17020.69|17111.24|17111.24|17008.02|17008.02|0
1473202800000|2016-09-06 23:00:00|17070.7|17070.7|17058.97|17058.97|17102.83|17102.83|17024.11|17024.11|0
1473289200000|2016-09-07 23:00:00|17076.35|17076.35|17003.9|17003.9|17097.6|17097.6|16974.62|16974.62|0
1473375600000|2016-09-08 23:00:00|16963.92|16963.92|16895.15|16895.15|17003.19|17003.19|16874.03|16874.03|0
1473634800000|2016-09-11 23:00:00|16800.54|16800.54|16846.1|16846.1|16853.36|16853.36|16742.35|16742.35|0
1473721200000|2016-09-12 23:00:00|16932.05|16932.05|16946.51|16946.51|17007.53|17007.53|16884.36|16884.36|0
1473807600000|2016-09-13 23:00:00|17014.95|17014.95|16962.54|16962.54|17058.09|17058.09|16962.54|16962.54|0
1473894000000|2016-09-14 23:00:00|17026.74|17026.74|17188.25|17188.25|17195.17|17195.17|17004.23|17004.23|0
1473980400000|2016-09-15 23:00:00|17189|17189|17153.12|17153.12|17253.98|17253.98|17146.19|17146.19|0
1474239600000|2016-09-18 23:00:00|17282.13|17282.13|17329.58|17329.58|17332.92|17332.92|17236.95|17236.95|0
1474326000000|2016-09-19 23:00:00|17314.12|17314.12|17429.24|17429.24|17507.32|17507.32|17314.12|17314.12|0
1474412400000|2016-09-20 23:00:00|17375.42|17375.42|17457.55|17457.55|17475.91|17475.91|17359.11|17359.11|0
1474498800000|2016-09-21 23:00:00|17419.86|17419.86|17571.55|17571.55|17608.99|17608.99|17419.86|17419.86|0
1474585200000|2016-09-22 23:00:00|17561.02|17561.02|17640.99|17640.99|17651.68|17651.68|17534.53|17534.53|0
1474844400000|2016-09-25 23:00:00|17606.41|17606.41|17566.45|17566.45|17629.13|17629.13|17512.01|17512.01|0
1474930800000|2016-09-26 23:00:00|17602.01|17602.01|17613.63|17613.63|17659.43|17659.43|17583.07|17583.07|0
1475017200000|2016-09-27 23:00:00|17646.82|17646.82|17687.16|17687.16|17738.12|17738.12|17646.82|17646.82|0
1475103600000|2016-09-28 23:00:00|17675.04|17675.04|17707.17|17707.17|17754.3|17754.3|17669.95|17669.95|0
1475190000000|2016-09-29 23:00:00|17646.13|17646.13|17655.87|17655.87|17706.29|17706.29|17617.12|17617.12|0
1475449200000|2016-10-02 23:00:00|17766.11|17766.11|17821.88|17821.88|17858.75|17858.75|17755.56|17755.56|0
1475535600000|2016-10-03 23:00:00|17887.57|17887.57|18010.35|18010.35|18022.44|18022.44|17857.67|17857.67|0
1475622000000|2016-10-04 23:00:00|17857.09|17857.09|17593.52|17593.52|17928.06|17928.06|17551.54|17551.54|0
1475708400000|2016-10-05 23:00:00|17584.46|17584.46|17594.86|17594.86|17762.06|17762.06|17514.03|17514.03|0
1475794800000|2016-10-06 23:00:00|17638.5|17638.5|17669.88|17669.88|17798.81|17798.81|17589.53|17589.53|0
1476054000000|2016-10-09 23:00:00|17711.04|17711.04|17714.05|17714.05|17798.63|17798.63|17674.59|17674.59|0
1476140400000|2016-10-10 23:00:00|17771.1|17771.1|17610.08|17610.08|17819.74|17819.74|17609.73|17609.73|0
1476226800000|2016-10-11 23:00:00|17570.77|17570.77|17417.17|17417.17|17623.37|17623.37|17410.8|17410.8|0
1476313200000|2016-10-12 23:00:00|17348.79|17348.79|17372.17|17372.17|17438.87|17438.87|17276.84|17276.84|0
1476399600000|2016-10-13 23:00:00|17398.83|17398.83|17338.11|17338.11|17419.84|17419.84|17330.2|17330.2|0
1476658800000|2016-10-16 23:00:00|17258.41|17258.41|17190.25|17190.25|17305.2|17305.2|17172.14|17172.14|0
1476745200000|2016-10-17 23:00:00|17396.74|17396.74|17203.62|17203.62|17437.79|17437.79|17183.78|17183.78|0
1476831600000|2016-10-18 23:00:00|17171.43|17171.43|17282.99|17282.99|17313.28|17313.28|17158.78|17158.78|0
1476918000000|2016-10-19 23:00:00|17310.75|17310.75|17303.36|17303.36|17344.38|17344.38|17203.48|17203.48|0
1477004400000|2016-10-20 23:00:00|17336.5|17336.5|17259.28|17259.28|17415.64|17415.64|17210.77|17210.77|0
1477263600000|2016-10-23 23:00:00|17391.45|17391.45|17262.33|17262.33|17421.08|17421.08|17239.08|17239.08|0
1477350000000|2016-10-24 23:00:00|17296.72|17296.72|17428.76|17428.76|17496.19|17496.19|17282.2|17282.2|0
1477436400000|2016-10-25 23:00:00|17508.75|17508.75|17331.71|17331.71|17533.11|17533.11|17316.91|17316.91|0
1477522800000|2016-10-26 23:00:00|17325.09|17325.09|17304.89|17304.89|17460.58|17460.58|17240.85|17240.85|0
1477609200000|2016-10-27 23:00:00|17140.83|17140.83|17288.69|17288.69|17403.6|17403.6|17125.61|17125.61|0
1477872000000|2016-10-31 00:00:00|17314.96|17314.96|17198.64|17198.64|17337.26|17337.26|17188.41|17188.41|0
1477958400000|2016-11-01 00:00:00|17212.07|17212.07|17041|17041|17240.96|17240.96|17033.79|17033.79|0
1478044800000|2016-11-02 00:00:00|16991.34|16991.34|16888.45|16888.45|17059.01|17059.01|16863.68|16863.68|0
1478131200000|2016-11-03 00:00:00|16917.06|16917.06|16429.1|16429.1|16948.13|16948.13|16411.66|16411.66|0
1478217600000|2016-11-04 00:00:00|16332.82|16332.82|16326.48|16326.48|16428.76|16428.76|16255.68|16255.68|0
1478476800000|2016-11-07 00:00:00|16464.78|16464.78|16378.25|16378.25|16468.34|16468.34|16324.43|16324.43|0
1478563200000|2016-11-08 00:00:00|16473.54|16473.54|16542.83|16542.83|16576.38|16576.38|16443.28|16443.28|0
1478649600000|2016-11-09 00:00:00|16529.87|16529.87|16334.43|16334.43|16609.22|16609.22|16160.93|16160.93|0
1478736000000|2016-11-10 00:00:00|16351.24|16351.24|15842.74|15842.74|16354.65|16354.65|15740.65|15740.65|0
1478822400000|2016-11-11 00:00:00|15926.38|15926.38|15723.53|15723.53|15926.38|15926.38|15570.61|15570.61|0
1479081600000|2016-11-14 00:00:00|15790.09|15790.09|15676.29|15676.29|15838.98|15838.98|15566.2|15566.2|0
1479168000000|2016-11-15 00:00:00|15850.53|15850.53|15807.61|15807.61|15923.93|15923.93|15655.77|15655.77|0
1479254400000|2016-11-16 00:00:00|15764.74|15764.74|15890.29|15890.29|15892.32|15892.32|15682.01|15682.01|0
1479340800000|2016-11-17 00:00:00|15898.45|15898.45|16050.69|16050.69|16206.12|16206.12|15891.25|15891.25|0
1479427200000|2016-11-18 00:00:00|16057.29|16057.29|16100.69|16100.69|16194.65|16194.65|15992.09|15992.09|0
1479686400000|2016-11-21 00:00:00|15941.07|15941.07|15902.92|15902.92|16030.09|16030.09|15839.01|15839.01|0
1479772800000|2016-11-22 00:00:00|15921.77|15921.77|15914.87|15914.87|15975.93|15975.93|15842.57|15842.57|0
1479859200000|2016-11-23 00:00:00|15886.59|15886.59|15818.46|15818.46|16030.67|16030.67|15802.29|15802.29|0
1479945600000|2016-11-24 00:00:00|15780.55|15780.55|15823.52|15823.52|15881.63|15881.63|15715.96|15715.96|0
1480032000000|2016-11-25 00:00:00|15963.12|15963.12|15978.78|15978.78|16058.99|16058.99|15906.11|15906.11|0
1480291200000|2016-11-28 00:00:00|15938.61|15938.61|15932.19|15932.19|15992.45|15992.45|15836.91|15836.91|0
1480377600000|2016-11-29 00:00:00|15952.14|15952.14|15938.12|15938.12|16020.14|16020.14|15840.97|15840.97|0
1480464000000|2016-11-30 00:00:00|16053|16053|15928.73|15928.73|16214.92|16214.92|15922.12|15922.12|0
1480550400000|2016-12-01 00:00:00|15821.7|15821.7|15582.24|15582.24|15828.91|15828.91|15513|15513|0
1480636800000|2016-12-02 00:00:00|15564.83|15564.83|15542.51|15542.51|15600.15|15600.15|15456|15456|0
1480896000000|2016-12-05 00:00:00|15630.65|15630.65|15564|15564|15731.07|15731.07|15521.85|15521.85|0
1480982400000|2016-12-06 00:00:00|15512.69|15512.69|15490.55|15490.55|15604.95|15604.95|15447.06|15447.06|0
1481068800000|2016-12-07 00:00:00|15452.49|15452.49|15814.76|15814.76|15828.73|15828.73|15434.32|15434.32|0
1481155200000|2016-12-08 00:00:00|15928.18|15928.18|16048.21|16048.21|16058.2|16058.2|15903.97|15903.97|0
1481241600000|2016-12-09 00:00:00|16069|16069|16160.18|16160.18|16171.38|16171.38|16020|16020|0
1481500800000|2016-12-12 00:00:00|16158.81|16158.81|16093.43|16093.43|16209.78|16209.78|16081.36|16081.36|0
1481587200000|2016-12-13 00:00:00|16126.4|16126.4|16438.46|16438.46|16494.48|16494.48|16122.11|16122.11|0
1481673600000|2016-12-14 00:00:00|16261.77|16261.77|16280.86|16280.86|16332.15|16332.15|16194.07|16194.07|0
1481760000000|2016-12-15 00:00:00|16176.67|16176.67|16243.32|16243.32|16306.38|16306.38|16119.94|16119.94|0
1481846400000|2016-12-16 00:00:00|16255.39|16255.39|16222.49|16222.49|16367.53|16367.53|16209.38|16209.38|0
1482105600000|2016-12-19 00:00:00|16327.17|16327.17|16392.84|16392.84|16447.43|16447.43|16275.38|16275.38|0
1482192000000|2016-12-20 00:00:00|16372.93|16372.93|16405.6|16405.6|16452.05|16452.05|16340.01|16340.01|0
1482278400000|2016-12-21 00:00:00|16374.04|16374.04|16477.92|16477.92|16488.92|16488.92|16366.11|16366.11|0
1482364800000|2016-12-22 00:00:00|16465.31|16465.31|16493.47|16493.47|16501.04|16501.04|16371.59|16371.59|0
1482451200000|2016-12-23 00:00:00|16577.06|16577.06|16569.39|16569.39|16601.65|16601.65|16491.15|16491.15|0
1482883200000|2016-12-28 00:00:00|16553.04|16553.04|16546.45|16546.45|16567.46|16567.46|16442.18|16442.18|0
1482969600000|2016-12-29 00:00:00|16521.88|16521.88|16609.18|16609.18|16629.21|16629.21|16512.51|16512.51|0
1483056000000|2016-12-30 00:00:00|16623.77|16623.77|16661.22|16661.22|16699.37|16699.37|16552.5|16552.5|0
1483401600000|2017-01-03 00:00:00|16739.86|16739.86|16656.02|16656.02|16855.9|16855.9|16590.2|16590.2|0
1483488000000|2017-01-04 00:00:00|16602.56|16602.56|16822.47|16822.47|16890.28|16890.28|16593.22|16593.22|0
1483574400000|2017-01-05 00:00:00|16891.9|16891.9|16905.56|16905.56|17004.39|17004.39|16835.25|16835.25|0
1483660800000|2017-01-06 00:00:00|16915.51|16915.51|16973.32|16973.32|17029.14|17029.14|16860.97|16860.97|0
1483920000000|2017-01-09 00:00:00|17078.93|17078.93|17204.03|17204.03|17211.13|17211.13|17053.73|17053.73|0
1484006400000|2017-01-10 00:00:00|17205.66|17205.66|17153.48|17153.48|17259.4|17259.4|17127.69|17127.69|0
1484092800000|2017-01-11 00:00:00|17124.74|17124.74|17175.56|17175.56|17253.62|17253.62|17051.54|17051.54|0
1484179200000|2017-01-12 00:00:00|17140.08|17140.08|17238.35|17238.35|17253.73|17253.73|17121|17121|0
1484265600000|2017-01-13 00:00:00|17297.59|17297.59|17380.32|17380.32|17383.92|17383.92|17230.1|17230.1|0
1484524800000|2017-01-16 00:00:00|17468.09|17468.09|17384.9|17384.9|17498.9|17498.9|17300.54|17300.54|0
1484611200000|2017-01-17 00:00:00|17305.49|17305.49|16905.11|16905.11|17323.87|17323.87|16886.43|16886.43|0
1484697600000|2017-01-18 00:00:00|17009.94|17009.94|17131.54|17131.54|17171.27|17171.27|16991.05|16991.05|0
1484784000000|2017-01-19 00:00:00|17154.93|17154.93|17121.99|17121.99|17213.58|17213.58|17084.34|17084.34|0
1484870400000|2017-01-20 00:00:00|17117.87|17117.87|17055|17055|17127|17127|17045.3|17045.3|0
1485129600000|2017-01-23 00:00:00|17004.25|17004.25|17026.31|17026.31|17158.08|17158.08|16969.08|16969.08|0
1485216000000|2017-01-24 00:00:00|17017.79|17017.79|17164.58|17164.58|17208.27|17208.27|16999.58|16999.58|0
1485302400000|2017-01-25 00:00:00|17212.25|17212.25|17027|17027|17235.93|17235.93|17019.8|17019.8|0
1485388800000|2017-01-26 00:00:00|17530.07|17530.07|17533.98|17533.98|17885.06|17885.06|17478.4|17478.4|0
1485475200000|2017-01-27 00:00:00|17604.47|17604.47|17727.85|17727.85|17782.76|17782.76|17568.86|17568.86|0
1485734400000|2017-01-30 00:00:00|17454.65|17454.65|17535.65|17535.65|17572.14|17572.14|17367.24|17367.24|0
1485820800000|2017-01-31 00:00:00|17512.72|17512.72|17498.97|17498.97|17664.62|17664.62|17495.01|17495.01|0
1485907200000|2017-02-01 00:00:00|17508.27|17508.27|17327.48|17327.48|17593.76|17593.76|17291.62|17291.62|0
1485993600000|2017-02-02 00:00:00|17306.42|17306.42|17387.55|17387.55|17452.31|17452.31|17216.12|17216.12|0
1486080000000|2017-02-03 00:00:00|17493.72|17493.72|17558.23|17558.23|17565.56|17565.56|17441.22|17441.22|0
1486339200000|2017-02-06 00:00:00|17511.04|17511.04|17554.92|17554.92|17611.66|17611.66|17469.76|17469.76|0
1486425600000|2017-02-07 00:00:00|17568.81|17568.81|17619.37|17619.37|17744.17|17744.17|17555.02|17555.02|0
1486512000000|2017-02-08 00:00:00|17533.47|17533.47|17861.44|17861.44|17864.49|17864.49|17529.11|17529.11|0
1486598400000|2017-02-09 00:00:00|17770.76|17770.76|17871.11|17871.11|17883.15|17883.15|17724.45|17724.45|0
1486684800000|2017-02-10 00:00:00|17826.48|17826.48|17845.82|17845.82|17875.71|17875.71|17723.77|17723.77|0
1486944000000|2017-02-13 00:00:00|17773.38|17773.38|17854.56|17854.56|17923.22|17923.22|17743.89|17743.89|0
1487030400000|2017-02-14 00:00:00|17761.25|17761.25|17757.91|17757.91|17832.62|17832.62|17706.31|17706.31|0
1487116800000|2017-02-15 00:00:00|17772.65|17772.65|17895.96|17895.96|17914.53|17914.53|17762.4|17762.4|0
1487203200000|2017-02-16 00:00:00|17889.35|17889.35|17908.93|17908.93|17932.97|17932.97|17793.75|17793.75|0
1487289600000|2017-02-17 00:00:00|17898.51|17898.51|18064.73|18064.73|18171.87|18171.87|17877.05|17877.05|0
1487548800000|2017-02-20 00:00:00|17946.1|17946.1|18015|18015|18058.2|18058.2|17921.6|17921.6|0
1487635200000|2017-02-21 00:00:00|18056.9|18056.9|18089.8|18089.8|18118.9|18118.9|17975.2|17975.2|0
1487721600000|2017-02-22 00:00:00|18138.5|18138.5|18194.4|18194.4|18205.2|18205.2|18062.6|18062.6|0
1487808000000|2017-02-23 00:00:00|18027.4|18027.4|17994.5|17994.5|18060.6|18060.6|17959.3|17959.3|0
1487894400000|2017-02-24 00:00:00|17994.8|17994.8|18034.5|18034.5|18038.7|18038.7|17854.8|17854.8|0
1488153600000|2017-02-27 00:00:00|18064.7|18064.7|18078.7|18078.7|18130.1|18130.1|18023.2|18023.2|0
1488240000000|2017-02-28 00:00:00|18054.8|18054.8|18043.13|18043.13|18106.06|18106.06|18009.62|18009.62|0
1488326400000|2017-03-01 00:00:00|18056.55|18056.55|18118.59|18118.59|18175.65|18175.65|18024.24|18024.24|0
1488412800000|2017-03-02 00:00:00|18094.59|18094.59|18122.75|18122.75|18165.84|18165.84|17971.88|17971.88|0
1488499200000|2017-03-03 00:00:00|18069.58|18069.58|17986.28|17986.28|18100.39|18100.39|17981.19|17981.19|0
1488758400000|2017-03-06 00:00:00|17943.51|17943.51|17941.4|17941.4|17990.45|17990.45|17877.8|17877.8|0
1488844800000|2017-03-07 00:00:00|17977.71|17977.71|17904.52|17904.52|18048.69|18048.69|17882.44|17882.44|0
1488931200000|2017-03-08 00:00:00|17876.97|17876.97|17926.39|17926.39|17941.68|17941.68|17789.59|17789.59|0
1489017600000|2017-03-09 00:00:00|17819.92|17819.92|17936.44|17936.44|17947.69|17947.69|17781.5|17781.5|0
1489104000000|2017-03-10 00:00:00|17989.5|17989.5|18060.67|18060.67|18122.76|18122.76|17980.8|17980.8|0
1489363200000|2017-03-13 00:00:00|18064.89|18064.89|18078.18|18078.18|18147.94|18147.94|18035.39|18035.39|0
1489449600000|2017-03-14 00:00:00|18068.06|18068.06|18247.29|18247.29|18256.01|18256.01|18054.89|18054.89|0
1489536000000|2017-03-15 00:00:00|18164.63|18164.63|18195.74|18195.74|18225.12|18225.12|18115.69|18115.69|0
1489622400000|2017-03-16 00:00:00|18191.05|18191.05|18244.41|18244.41|18323.55|18323.55|18160.91|18160.91|0
1489708800000|2017-03-17 00:00:00|18253.07|18253.07|18414.72|18414.72|18467.07|18467.07|18244.38|18244.38|0
1489968000000|2017-03-20 00:00:00|18390.87|18390.87|18496.87|18496.87|18507.68|18507.68|18385.07|18385.07|0
1490054400000|2017-03-21 00:00:00|18495.93|18495.93|18430.13|18430.13|18514.63|18514.63|18330.67|18330.67|0
1490140800000|2017-03-22 00:00:00|18362.86|18362.86|18365.61|18365.61|18473.61|18473.61|18342.41|18342.41|0
1490227200000|2017-03-23 00:00:00|18280.33|18280.33|18345.76|18345.76|18377.51|18377.51|18222.17|18222.17|0
1490313600000|2017-03-24 00:00:00|18377.78|18377.78|18355.59|18355.59|18394.43|18394.43|18306.25|18306.25|0
1490569200000|2017-03-26 23:00:00|18280.31|18280.31|18253.36|18253.36|18324.91|18324.91|18194.82|18194.82|0
1490655600000|2017-03-27 23:00:00|18229.94|18229.94|18344.95|18344.95|18363.99|18363.99|18204.29|18204.29|0
1490742000000|2017-03-28 23:00:00|18323.19|18323.19|18427.54|18427.54|18455.71|18455.71|18243.87|18243.87|0
1490828400000|2017-03-29 23:00:00|18448.93|18448.93|18391.17|18391.17|18487.93|18487.93|18346.1|18346.1|0
1490914800000|2017-03-30 23:00:00|18105.42|18105.42|18269.16|18269.16|18293.12|18293.12|18075.08|18075.08|0
1491174000000|2017-04-02 23:00:00|18245.62|18245.62|18209.59|18209.59|18249.99|18249.99|18155.46|18155.46|0
1491260400000|2017-04-03 23:00:00|18198.24|18198.24|18235.09|18235.09|18287.26|18287.26|18194.63|18194.63|0
1491346800000|2017-04-04 23:00:00|18300.79|18300.79|18256.6|18256.6|18344.04|18344.04|18229.11|18229.11|0
1491433200000|2017-04-05 23:00:00|18210.59|18210.59|18310.12|18310.12|18315.23|18315.23|18104.33|18104.33|0
1491519600000|2017-04-06 23:00:00|18300.8|18300.8|18220.07|18220.07|18300.8|18300.8|18194.95|18194.95|0
1491778800000|2017-04-09 23:00:00|18171.03|18171.03|18227.55|18227.55|18239.64|18239.64|18105.07|18105.07|0
1491865200000|2017-04-10 23:00:00|18237.87|18237.87|18315.55|18315.55|18428.35|18428.35|18224.11|18224.11|0
1491951600000|2017-04-11 23:00:00|18454.99|18454.99|18419.55|18419.55|18529.49|18529.49|18360.16|18360.16|0
1492038000000|2017-04-12 23:00:00|18391.02|18391.02|18349.25|18349.25|18444.33|18444.33|18300.94|18300.94|0
1492470000000|2017-04-17 23:00:00|18376.09|18376.09|18000.03|18000.03|18376.09|18376.09|17973.8|17973.8|0
1492556400000|2017-04-18 23:00:00|17892.47|17892.47|17726.55|17726.55|17892.47|17892.47|17685.11|17685.11|0
1492642800000|2017-04-19 23:00:00|17749.34|17749.34|17692.78|17692.78|17788.94|17788.94|17647.01|17647.01|0
1492729200000|2017-04-20 23:00:00|17599.72|17599.72|17716.5|17716.5|17750.27|17750.27|17569.66|17569.66|0
1492988400000|2017-04-23 23:00:00|17995.14|17995.14|18145.54|18145.54|18173.73|18173.73|17884.79|17884.79|0
1493074800000|2017-04-24 23:00:00|18073.64|18073.64|18149.91|18149.91|18218.62|18218.62|18073.64|18073.64|0
1493161200000|2017-04-25 23:00:00|18035.02|18035.02|18144.45|18144.45|18156.42|18156.42|17993.14|17993.14|0
1493247600000|2017-04-26 23:00:00|18017|18017|18082.56|18082.56|18120.55|18120.55|17933.28|17933.28|0
1493334000000|2017-04-27 23:00:00|18016.17|18016.17|18043.87|18043.87|18063.49|18063.49|17856.67|17856.67|0
1493679600000|2017-05-01 23:00:00|18102.64|18102.64|18064.81|18064.81|18149.78|18149.78|18023.49|18023.49|0
1493766000000|2017-05-02 23:00:00|18062.68|18062.68|18041.26|18041.26|18136.55|18136.55|18011.83|18011.83|0
1493852400000|2017-05-03 23:00:00|18132.73|18132.73|18243.2|18243.2|18251.16|18251.16|18035.8|18035.8|0
1493938800000|2017-05-04 23:00:00|18293.68|18293.68|18248.14|18248.14|18313.83|18313.83|18181.94|18181.94|0
1494198000000|2017-05-07 23:00:00|18245.61|18245.61|18321.52|18321.52|18401.52|18401.52|18199.54|18199.54|0
1494284400000|2017-05-08 23:00:00|18354.38|18354.38|18381.74|18381.74|18444.64|18444.64|18276.14|18276.14|0
1494370800000|2017-05-09 23:00:00|18279.63|18279.63|18296.26|18296.26|18342.24|18342.24|18103.05|18103.05|0
1494457200000|2017-05-10 23:00:00|18327.93|18327.93|18438.6|18438.6|18443.89|18443.89|18248.49|18248.49|0
1494543600000|2017-05-11 23:00:00|18326.05|18326.05|18481.93|18481.93|18483.81|18483.81|18314.88|18314.88|0
1494802800000|2017-05-14 23:00:00|18459.34|18459.34|18306.88|18306.88|18480.04|18480.04|18302.2|18302.2|0
1494889200000|2017-05-15 23:00:00|18382.92|18382.92|18673.91|18673.91|18689.13|18689.13|18378.6|18378.6|0
1494975600000|2017-05-16 23:00:00|18699.57|18699.57|18672.12|18672.12|18791.1|18791.1|18664.23|18664.23|0
1495062000000|2017-05-17 23:00:00|18696.96|18696.96|18379.34|18379.34|18740.61|18740.61|18354.04|18354.04|0
1495148400000|2017-05-18 23:00:00|18470.74|18470.74|18380.18|18380.18|18494.76|18494.76|18319.49|18319.49|0
1495407600000|2017-05-21 23:00:00|18477.63|18477.63|18523.85|18523.85|18544.58|18544.58|18383.38|18383.38|0
1495494000000|2017-05-22 23:00:00|18512.28|18512.28|18648.36|18648.36|18674.03|18674.03|18430.11|18430.11|0
1495580400000|2017-05-23 23:00:00|18665.15|18665.15|18684.11|18684.11|18747.77|18747.77|18631.96|18631.96|0
1495666800000|2017-05-24 23:00:00|18608.84|18608.84|18704.15|18704.15|18740.75|18740.75|18552.19|18552.19|0
1495753200000|2017-05-25 23:00:00|18662.61|18662.61|18798.41|18798.41|18818.65|18818.65|18638.95|18638.95|0
1496098800000|2017-05-29 23:00:00|18613.2|18613.2|18651.3|18651.3|18677.55|18677.55|18531.12|18531.12|0
1496185200000|2017-05-30 23:00:00|18801.77|18801.77|18720.33|18720.33|19024.95|19024.95|18697.62|18697.62|0
1496271600000|2017-05-31 23:00:00|18874.48|18874.48|18862.13|18862.13|19018.21|19018.21|18807.49|18807.49|0
1496358000000|2017-06-01 23:00:00|19010.65|19010.65|19016.19|19016.19|19127.54|19127.54|18987.11|18987.11|0
1496617200000|2017-06-04 23:00:00|19053.01|19053.01|18896.16|18896.16|19076.56|19076.56|18886.36|18886.36|0
1496703600000|2017-06-05 23:00:00|18910.8|18910.8|18913.64|18913.64|18949.78|18949.78|18824.99|18824.99|0
1496790000000|2017-06-06 23:00:00|18816.36|18816.36|18750.69|18750.69|18958.78|18958.78|18740.45|18740.45|0
1496876400000|2017-06-07 23:00:00|18781.6|18781.6|18438.46|18438.46|18786.33|18786.33|18438.46|18438.46|0
1496962800000|2017-06-08 23:00:00|18862.97|18862.97|18707.7|18707.7|18868.74|18868.74|18646.94|18646.94|0
1497222000000|2017-06-11 23:00:00|18613.3|18613.3|18693.75|18693.75|18719.01|18719.01|18548|18548|0
1497308400000|2017-06-12 23:00:00|18690.53|18690.53|18689.04|18689.04|18724.39|18724.39|18636.9|18636.9|0
1497394800000|2017-06-13 23:00:00|18612.94|18612.94|18791.58|18791.58|18852.45|18852.45|18572.94|18572.94|0
1497481200000|2017-06-14 23:00:00|18750.35|18750.35|18724.25|18724.25|18772.69|18772.69|18547.6|18547.6|0
1497567600000|2017-06-15 23:00:00|18805|18805|18859.8|18859.8|18952.25|18952.25|18734.94|18734.94|0
1497826800000|2017-06-18 23:00:00|19068.03|19068.03|19111.67|19111.67|19137.04|19137.04|19001.54|19001.54|0
1497913200000|2017-06-19 23:00:00|19144.11|19144.11|19280.69|19280.69|19403.33|19403.33|19137.26|19137.26|0
1497999600000|2017-06-20 23:00:00|19151.53|19151.53|19142.84|19142.84|19185|19185|19006.17|19006.17|0
1498086000000|2017-06-21 23:00:00|19012.53|19012.53|18850.59|18850.59|19023.87|19023.87|18788.55|18788.55|0
1498172400000|2017-06-22 23:00:00|18622.49|18622.49|18616.08|18616.08|18678.34|18678.34|18566.19|18566.19|0
1498431600000|2017-06-25 23:00:00|18835.42|18835.42|18732.74|18732.74|18835.42|18835.42|18656.65|18656.65|0
1498518000000|2017-06-26 23:00:00|18772.11|18772.11|18759.62|18759.62|18854.73|18854.73|18662.76|18662.76|0
1498604400000|2017-06-27 23:00:00|18700.23|18700.23|18615.59|18615.59|18800.14|18800.14|18550.94|18550.94|0
1498690800000|2017-06-28 23:00:00|18522.07|18522.07|18402.49|18402.49|18561.78|18561.78|18302.78|18302.78|0
1498777200000|2017-06-29 23:00:00|18348.28|18348.28|18255.51|18255.51|18552.21|18552.21|18251.17|18251.17|0
1499036400000|2017-07-02 23:00:00|18234.46|18234.46|18293.27|18293.27|18304.88|18304.88|18115.7|18115.7|0
1499122800000|2017-07-03 23:00:00|18194.44|18194.44|18223.46|18223.46|18252.55|18252.55|18186.68|18186.68|0
1499209200000|2017-07-04 23:00:00|18168.67|18168.67|18268.26|18268.26|18277.09|18277.09|18161.48|18161.48|0
1499295600000|2017-07-05 23:00:00|18331.42|18331.42|18108.83|18108.83|18331.42|18331.42|17993.82|17993.82|0
1499382000000|2017-07-06 23:00:00|18050.79|18050.79|18193.55|18193.55|18249.49|18249.49|18018.63|18018.63|0
1499641200000|2017-07-09 23:00:00|18271.85|18271.85|18390.03|18390.03|18407.03|18407.03|18182.86|18182.86|0
1499727600000|2017-07-10 23:00:00|18312.77|18312.77|18171.39|18171.39|18316.89|18316.89|18084.67|18084.67|0
1499814000000|2017-07-11 23:00:00|18296.78|18296.78|18514.19|18514.19|18582.31|18582.31|18235.44|18235.44|0
1499900400000|2017-07-12 23:00:00|18492.88|18492.88|18401.45|18401.45|18532.32|18532.32|18396.46|18396.46|0
1499986800000|2017-07-13 23:00:00|18405.97|18405.97|18321.41|18321.41|18497.72|18497.72|18320.92|18320.92|0
1500246000000|2017-07-16 23:00:00|18420.73|18420.73|18450.88|18450.88|18515.76|18515.76|18403.8|18403.8|0
1500332400000|2017-07-17 23:00:00|18410.06|18410.06|18399.48|18399.48|18489|18489|18327.21|18327.21|0
1500418800000|2017-07-18 23:00:00|18341.02|18341.02|18409.16|18409.16|18465.49|18465.49|18270.86|18270.86|0
1500505200000|2017-07-19 23:00:00|18438.54|18438.54|18591.87|18591.87|18599.43|18599.43|18395.26|18395.26|0
1500591600000|2017-07-20 23:00:00|18535.77|18535.77|18426.23|18426.23|18576|18576|18358.34|18358.34|0
1500850800000|2017-07-23 23:00:00|18332.2|18332.2|18025.56|18025.56|18341.46|18341.46|18021.97|18021.97|0
1500937200000|2017-07-24 23:00:00|18117.26|18117.26|18115.44|18115.44|18228.34|18228.34|18033.79|18033.79|0
1501023600000|2017-07-25 23:00:00|18303.48|18303.48|18290.51|18290.51|18418.43|18418.43|18266.09|18266.09|0
1501110000000|2017-07-26 23:00:00|19040.9|19040.9|19238.12|19238.12|19649.35|19649.35|19026.53|19026.53|0
1501196400000|2017-07-27 23:00:00|19430.39|19430.39|19549.55|19549.55|19794.52|19794.52|19409.29|19409.29|0
1501455600000|2017-07-30 23:00:00|19544.19|19544.19|19615.68|19615.68|19722.82|19722.82|19533.28|19533.28|0
1501542000000|2017-07-31 23:00:00|19595.34|19595.34|19530.36|19530.36|19673.13|19673.13|19462.98|19462.98|0
1501628400000|2017-08-01 23:00:00|19544.81|19544.81|19488.4|19488.4|19582.34|19582.34|19411.47|19411.47|0
1501714800000|2017-08-02 23:00:00|19518.45|19518.45|19676.63|19676.63|19724.54|19724.54|19474.03|19474.03|0
1501801200000|2017-08-03 23:00:00|19675|19675|20034.42|20034.42|20034.42|20034.42|19664.97|19664.97|0
1502060400000|2017-08-06 23:00:00|20180.37|20180.37|20205.55|20205.55|20246.54|20246.54|20138.58|20138.58|0
1502146800000|2017-08-07 23:00:00|20207.96|20207.96|20307.37|20307.37|20371.77|20371.77|20185.84|20185.84|0
1502233200000|2017-08-08 23:00:00|20217.56|20217.56|20259.26|20259.26|20305.03|20305.03|20134.42|20134.42|0
1502319600000|2017-08-09 23:00:00|20049.52|20049.52|19944.78|19944.78|20090.46|20090.46|19839.44|19839.44|0
1502406000000|2017-08-10 23:00:00|19979.57|19979.57|19946.22|19946.22|20064.19|20064.19|19899.59|19899.59|0
1502665200000|2017-08-13 23:00:00|19971.89|19971.89|20167.26|20167.26|20191.47|20191.47|19963.78|19963.78|0
1502751600000|2017-08-14 23:00:00|20251.52|20251.52|20395.05|20395.05|20487.96|20487.96|20241.49|20241.49|0
1502838000000|2017-08-15 23:00:00|20554.7|20554.7|20812.68|20812.68|20893.33|20893.33|20551.1|20551.1|0
1502924400000|2017-08-16 23:00:00|20817.57|20817.57|20789.49|20789.49|20924.03|20924.03|20777.38|20777.38|0
1503010800000|2017-08-17 23:00:00|20594.01|20594.01|20514.53|20514.53|20672.28|20672.28|20491.72|20491.72|0
1503270000000|2017-08-20 23:00:00|20503.69|20503.69|20551.52|20551.52|20686.52|20686.52|20479.5|20479.5|0
1503356400000|2017-08-21 23:00:00|20676.12|20676.12|20752.66|20752.66|20764.52|20764.52|20647.51|20647.51|0
1503442800000|2017-08-22 23:00:00|20685.13|20685.13|20745.55|20745.55|20812.35|20812.35|20646.56|20646.56|0
1503529200000|2017-08-23 23:00:00|20775.63|20775.63|20707.37|20707.37|20805.32|20805.32|20662.68|20662.68|0
1503615600000|2017-08-24 23:00:00|20626.76|20626.76|20675.03|20675.03|20761.57|20761.57|20599.49|20599.49|0
1503961200000|2017-08-28 23:00:00|20528.65|20528.65|20471.73|20471.73|20548.67|20548.67|20380.85|20380.85|0
1504047600000|2017-08-29 23:00:00|20604.04|20604.04|20586.66|20586.66|20674.45|20674.45|20542.57|20542.57|0
1504134000000|2017-08-30 23:00:00|20617.31|20617.31|20851.12|20851.12|20856|20856|20617.31|20617.31|0
1504220400000|2017-08-31 23:00:00|20989.38|20989.38|20892.26|20892.26|21056.1|21056.1|20866.47|20866.47|0
1504479600000|2017-09-03 23:00:00|20794.33|20794.33|20822.14|20822.14|20857.26|20857.26|20769.78|20769.78|0
1504566000000|2017-09-04 23:00:00|20827.29|20827.29|20784.67|20784.67|20928.42|20928.42|20753.23|20753.23|0
1504652400000|2017-09-05 23:00:00|20723.03|20723.03|20615|20615|20800|20800|20601.84|20601.84|0
1504738800000|2017-09-06 23:00:00|20639.07|20639.07|20763.77|20763.77|20798.7|20798.7|20555.89|20555.89|0
1504825200000|2017-09-07 23:00:00|20742.09|20742.09|20896.26|20896.26|20899.28|20899.28|20742.09|20742.09|0
1505084400000|2017-09-10 23:00:00|20927.13|20927.13|20813.92|20813.92|21017.9|21017.9|20765.47|20765.47|0
1505170800000|2017-09-11 23:00:00|20913.39|20913.39|20805.47|20805.47|20939.17|20939.17|20740.05|20740.05|0
1505257200000|2017-09-12 23:00:00|20495.71|20495.71|20677.4|20677.4|20695.37|20695.37|20437.56|20437.56|0
1505343600000|2017-09-13 23:00:00|20547.79|20547.79|20189.08|20189.08|20715.28|20715.28|20162.98|20162.98|0
1505430000000|2017-09-14 23:00:00|20140.3|20140.3|20031.68|20031.68|20257.17|20257.17|19970.58|19970.58|0
1505689200000|2017-09-17 23:00:00|20099.58|20099.58|20207.39|20207.39|20207.76|20207.76|20087.26|20087.26|0
1505775600000|2017-09-18 23:00:00|20034.74|20034.74|20092.7|20092.7|20194.76|20194.76|19983.18|19983.18|0
1505862000000|2017-09-19 23:00:00|19827.97|19827.97|19572.64|19572.64|19835.53|19835.53|19560.85|19560.85|0
1505948400000|2017-09-20 23:00:00|19517.8|19517.8|19527.67|19527.67|19574.45|19574.45|19422.12|19422.12|0
1506034800000|2017-09-21 23:00:00|19617.12|19617.12|19634.24|19634.24|19684.43|19684.43|19500.53|19500.53|0
1506294000000|2017-09-24 23:00:00|19577.12|19577.12|19666.96|19666.96|19743|19743|19570.5|19570.5|0
1506380400000|2017-09-25 23:00:00|19598.96|19598.96|19562.54|19562.54|19651.03|19651.03|19515.01|19515.01|0
1506466800000|2017-09-26 23:00:00|19532.3|19532.3|19508.63|19508.63|19550.06|19550.06|19388.51|19388.51|0
1506553200000|2017-09-27 23:00:00|19534.76|19534.76|19674.23|19674.23|19705.66|19705.66|19487.86|19487.86|0
1506639600000|2017-09-28 23:00:00|19650.8|19650.8|19792.03|19792.03|19877.81|19877.81|19635.34|19635.34|0
1506898800000|2017-10-01 23:00:00|19929.7|19929.7|19872.12|19872.12|20040.7|20040.7|19866.9|19866.9|0
1506985200000|2017-10-02 23:00:00|19751.48|19751.48|19990.68|19990.68|19990.68|19990.68|19678.32|19678.32|0
1507071600000|2017-10-03 23:00:00|20025.78|20025.78|20154.76|20154.76|20177.67|20177.67|20008.97|20008.97|0
1507158000000|2017-10-04 23:00:00|20205.33|20205.33|20348.08|20348.08|20361.08|20361.08|20205.33|20205.33|0
1507244400000|2017-10-05 23:00:00|20365.23|20365.23|20380.06|20380.06|20403.07|20403.07|20245.62|20245.62|0
1507503600000|2017-10-08 23:00:00|20387.94|20387.94|20464.02|20464.02|20495.75|20495.75|20369.1|20369.1|0
1507590000000|2017-10-09 23:00:00|20495.35|20495.35|20576.87|20576.87|20650.77|20650.77|20495.35|20495.35|0
1507676400000|2017-10-10 23:00:00|20630.06|20630.06|20595.25|20595.25|20657.49|20657.49|20531.68|20531.68|0
1507762800000|2017-10-11 23:00:00|20624.1|20624.1|20666.86|20666.86|20715.87|20715.87|20547.63|20547.63|0
1507849200000|2017-10-12 23:00:00|20592.07|20592.07|20579.61|20579.61|20626.59|20626.59|20473.59|20473.59|0
1508108400000|2017-10-15 23:00:00|20449.78|20449.78|20495.57|20495.57|20506.11|20506.11|20408.97|20408.97|0
1508194800000|2017-10-16 23:00:00|20568.76|20568.76|20490.8|20490.8|20618.29|20618.29|20466.22|20466.22|0
1508281200000|2017-10-17 23:00:00|20494.95|20494.95|20676.38|20676.38|20711.12|20711.12|20494.95|20494.95|0
1508367600000|2017-10-18 23:00:00|20555.64|20555.64|20662.1|20662.1|20743.76|20743.76|20538.87|20538.87|0
1508454000000|2017-10-19 23:00:00|20732.24|20732.24|20628.22|20628.22|20784.74|20784.74|20609.62|20609.62|0
1508713200000|2017-10-22 23:00:00|20615.87|20615.87|20719.81|20719.81|20754.72|20754.72|20564.64|20564.64|0
1508799600000|2017-10-23 23:00:00|20654.14|20654.14|20649.42|20649.42|20764.99|20764.99|20633.41|20633.41|0
1508886000000|2017-10-24 23:00:00|20588.02|20588.02|20431.67|20431.67|20667.31|20667.31|20390.14|20390.14|0
1508972400000|2017-10-25 23:00:00|20436.16|20436.16|20641.66|20641.66|20641.66|20641.66|20410.06|20410.06|0
1509058800000|2017-10-26 23:00:00|20802.24|20802.24|20934.52|20934.52|20995.06|20995.06|20801.87|20801.87|0
1509321600000|2017-10-30 00:00:00|20707.41|20707.41|20758.06|20758.06|20819.94|20819.94|20681.92|20681.92|0
1509408000000|2017-10-31 00:00:00|20655.38|20655.38|20673.39|20673.39|20782.93|20782.93|20623.34|20623.34|0
1509494400000|2017-11-01 00:00:00|20693.86|20693.86|20445.24|20445.24|20707.11|20707.11|20439.29|20439.29|0
1509580800000|2017-11-02 00:00:00|20468.25|20468.25|20697.41|20697.41|20784.81|20784.81|20448.78|20448.78|0
1509667200000|2017-11-03 00:00:00|20818.86|20818.86|20884.88|20884.88|20921.05|20921.05|20752.4|20752.4|0
1509926400000|2017-11-06 00:00:00|20857.57|20857.57|20938.2|20938.2|20961.58|20961.58|20843.52|20843.52|0
1510012800000|2017-11-07 00:00:00|20845.99|20845.99|20635.29|20635.29|20855.83|20855.83|20592.32|20592.32|0
1510099200000|2017-11-08 00:00:00|20668.01|20668.01|20659.4|20659.4|20736.08|20736.08|20536.3|20536.3|0
1510185600000|2017-11-09 00:00:00|20677.04|20677.04|20685.62|20685.62|20840.63|20840.63|20626.52|20626.52|0
1510272000000|2017-11-10 00:00:00|20741.15|20741.15|20582.94|20582.94|20741.15|20741.15|20491.2|20491.2|0
1510531200000|2017-11-13 00:00:00|20710.95|20710.95|20699.18|20699.18|20743.87|20743.87|20550.68|20550.68|0
1510617600000|2017-11-14 00:00:00|20789.5|20789.5|20711.43|20711.43|20794.23|20794.23|20636.79|20636.79|0
1510704000000|2017-11-15 00:00:00|20692.17|20692.17|20520.13|20520.13|20727.7|20727.7|20471.36|20471.36|0
1510790400000|2017-11-16 00:00:00|20557.79|20557.79|20655.86|20655.86|20714.77|20714.77|20514.51|20514.51|0
1510876800000|2017-11-17 00:00:00|20669.17|20669.17|20596.31|20596.31|20750.22|20750.22|20561.4|20561.4|0
1511136000000|2017-11-20 00:00:00|20558.7|20558.7|20717.44|20717.44|20820.35|20820.35|20542.63|20542.63|0
1511222400000|2017-11-21 00:00:00|20718.05|20718.05|20821.7|20821.7|20909.27|20909.27|20688.56|20688.56|0
1511308800000|2017-11-22 00:00:00|20847.8|20847.8|20638.94|20638.94|20918.35|20918.35|20601.13|20601.13|0
1511395200000|2017-11-23 00:00:00|20619.91|20619.91|20890.35|20890.35|20918.83|20918.83|20604.4|20604.4|0
1511481600000|2017-11-24 00:00:00|21027.02|21027.02|20965.65|20965.65|21126.13|21126.13|20932.45|20932.45|0
1511740800000|2017-11-27 00:00:00|20927.5|20927.5|20840.22|20840.22|21047.94|21047.94|20823.1|20823.1|0
1511827200000|2017-11-28 00:00:00|20885.36|20885.36|21175.82|21175.82|21180.36|21180.36|20879.8|20879.8|0
1511913600000|2017-11-29 00:00:00|20910.64|20910.64|20790.31|20790.31|21070.24|21070.24|20747.77|20747.77|0
1512000000000|2017-11-30 00:00:00|20774|20774|20539.12|20539.12|20888.13|20888.13|20528.8|20528.8|0
1512086400000|2017-12-01 00:00:00|20629.27|20629.27|20535.01|20535.01|20631.74|20631.74|20488.49|20488.49|0
1512345600000|2017-12-04 00:00:00|20637.75|20637.75|20730.74|20730.74|20770.58|20770.58|20595.56|20595.56|0
1512432000000|2017-12-05 00:00:00|20803.68|20803.68|20851.25|20851.25|20962.79|20962.79|20799.52|20799.52|0
1512518400000|2017-12-06 00:00:00|20820.58|20820.58|21079.15|21079.15|21227.52|21227.52|20797.81|20797.81|0
1512604800000|2017-12-07 00:00:00|21177.74|21177.74|20975.75|20975.75|21325.39|21325.39|20938.55|20938.55|0
1512691200000|2017-12-08 00:00:00|20863.45|20863.45|21013.02|21013.02|21052.6|21052.6|20752.82|20752.82|0
1512950400000|2017-12-11 00:00:00|21122.06|21122.06|21024.32|21024.32|21122.44|21122.44|20972.51|20972.51|0
1513036800000|2017-12-12 00:00:00|21053.33|21053.33|21115.27|21115.27|21157.69|21157.69|21012.87|21012.87|0
1513123200000|2017-12-13 00:00:00|20996.78|20996.78|21072.74|21072.74|21120.75|21120.75|20982.27|20982.27|0
1513209600000|2017-12-14 00:00:00|20977.36|20977.36|21031.81|21031.81|21099.38|21099.38|20962.99|20962.99|0
1513296000000|2017-12-15 00:00:00|20912.96|20912.96|21095.26|21095.26|21119.09|21119.09|20882.48|20882.48|0
1513555200000|2017-12-18 00:00:00|21275.61|21275.61|21306.3|21306.3|21352.19|21352.19|21199.85|21199.85|0
1513641600000|2017-12-19 00:00:00|21312.81|21312.81|21273.92|21273.92|21367.14|21367.14|21234.78|21234.78|0
1513728000000|2017-12-20 00:00:00|21266.64|21266.64|21195.18|21195.18|21365.86|21365.86|21195.18|21195.18|0
1513814400000|2017-12-21 00:00:00|21214.9|21214.9|21375.73|21375.73|21451.41|21451.41|21196.43|21196.43|0
1513900800000|2017-12-22 00:00:00|21471.42|21471.42|21472.13|21472.13|21515.36|21515.36|21386.86|21386.86|0
1514332800000|2017-12-27 00:00:00|21255.69|21255.69|21439.26|21439.26|21489.19|21489.19|21197.75|21197.75|0
1514419200000|2017-12-28 00:00:00|21557.63|21557.63|21522.46|21522.46|21595.07|21595.07|21467.05|21467.05|0
1514505600000|2017-12-29 00:00:00|21468.15|21468.15|21774.6|21774.6|21778.76|21778.76|21365.53|21365.53|0
1514851200000|2018-01-02 00:00:00|21770.48|21770.48|21354.18|21354.18|21787.9|21787.9|21321.87|21321.87|0
1514937600000|2018-01-03 00:00:00|21326.7|21326.7|21453.95|21453.95|21496.16|21496.16|21138.65|21138.65|0
1515024000000|2018-01-04 00:00:00|21410.07|21410.07|21330.58|21330.58|21454.57|21454.57|21285.92|21285.92|0
1515110400000|2018-01-05 00:00:00|21397.17|21397.17|21306.92|21306.92|21423.65|21423.65|21283.24|21283.24|0
1515369600000|2018-01-08 00:00:00|21248.41|21248.41|21278.48|21278.48|21379.39|21379.39|21228.44|21228.44|0
1515456000000|2018-01-09 00:00:00|21325.51|21325.51|21242.9|21242.9|21363.19|21363.19|21224.51|21224.51|0
1515542400000|2018-01-10 00:00:00|21257.81|21257.81|21109.62|21109.62|21297.1|21297.1|21024.16|21024.16|0
1515628800000|2018-01-11 00:00:00|21183.66|21183.66|21273.9|21273.9|21299.17|21299.17|21126.59|21126.59|0
1515715200000|2018-01-12 00:00:00|21241.9|21241.9|21113.05|21113.05|21282.41|21282.41|21098.12|21098.12|0
1515974400000|2018-01-15 00:00:00|20963.75|20963.75|20963.47|20963.47|21042.5|21042.5|20961.01|20961.01|0
1516060800000|2018-01-16 00:00:00|20952.51|20952.51|20769.1|20769.1|21076.39|21076.39|20748.95|20748.95|0
1516147200000|2018-01-17 00:00:00|20731.66|20731.66|20909.34|20909.34|20956.78|20956.78|20728.07|20728.07|0
1516233600000|2018-01-18 00:00:00|21065.98|21065.98|20937.83|20937.83|21069.95|21069.95|20828.84|20828.84|0
1516320000000|2018-01-19 00:00:00|20932.42|20932.42|21030.21|21030.21|21101.63|21101.63|20895.51|20895.51|0
1516579200000|2018-01-22 00:00:00|20947.85|20947.85|20761.62|20761.62|20999.54|20999.54|20748.88|20748.88|0
1516665600000|2018-01-23 00:00:00|20917.19|20917.19|20860.69|20860.69|21002.79|21002.79|20801.74|20801.74|0
1516752000000|2018-01-24 00:00:00|20730.56|20730.56|20460.37|20460.37|20738.33|20738.33|20445|20445|0
1516838400000|2018-01-25 00:00:00|20624.64|20624.64|20325.43|20325.43|20732|20732|20308.72|20308.72|0
1516924800000|2018-01-26 00:00:00|20476.78|20476.78|20531.62|20531.62|20582.68|20582.68|20339.01|20339.01|0
1517184000000|2018-01-29 00:00:00|20317.83|20317.83|20314.9|20314.9|20338.39|20338.39|20167.84|20167.84|0
1517270400000|2018-01-30 00:00:00|20338.12|20338.12|20313.56|20313.56|20380.59|20380.59|20223.11|20223.11|0
1517356800000|2018-01-31 00:00:00|20270.4|20270.4|20265.26|20265.26|20325.8|20325.8|20203.24|20203.24|0
1517443200000|2018-02-01 00:00:00|20278.96|20278.96|20165.56|20165.56|20349.6|20349.6|20079.04|20079.04|0
1517529600000|2018-02-02 00:00:00|20170.34|20170.34|20093.23|20093.23|20203.49|20203.49|20084.74|20084.74|0
1517788800000|2018-02-05 00:00:00|19902.15|19902.15|19808.58|19808.58|19917.83|19917.83|19795.36|19795.36|0
1517875200000|2018-02-06 00:00:00|19368.86|19368.86|19322.58|19322.58|19579.3|19579.3|19310.61|19310.61|0
1517961600000|2018-02-07 00:00:00|19502.95|19502.95|19712.46|19712.46|19826.11|19826.11|19383.33|19383.33|0
1518048000000|2018-02-08 00:00:00|19573.42|19573.42|19509.47|19509.47|19708.21|19708.21|19494.68|19494.68|0
1518134400000|2018-02-09 00:00:00|19503.71|19503.71|19410.26|19410.26|19696.76|19696.76|19410.26|19410.26|0
1518393600000|2018-02-12 00:00:00|19475.65|19475.65|19641.13|19641.13|19720.45|19720.45|19456.19|19456.19|0
1518480000000|2018-02-13 00:00:00|19620.72|19620.72|19657.8|19657.8|19761.03|19761.03|19587.07|19587.07|0
1518566400000|2018-02-14 00:00:00|19780.68|19780.68|19797.03|19797.03|19919|19919|19727.51|19727.51|0
1518652800000|2018-02-15 00:00:00|19715.08|19715.08|19787.73|19787.73|19836.14|19836.14|19679.78|19679.78|0
1518739200000|2018-02-16 00:00:00|19937.23|19937.23|20080.48|20080.48|20131.44|20131.44|19915.69|19915.69|0
1518998400000|2018-02-19 00:00:00|20035.14|20035.14|19975.15|19975.15|20060.61|20060.61|19936.57|19936.57|0
1519084800000|2018-02-20 00:00:00|20101.12|20101.12|20003.66|20003.66|20101.12|20101.12|19933.84|19933.84|0
1519171200000|2018-02-21 00:00:00|19944.97|19944.97|20044.57|20044.57|20066.64|20066.64|19930.13|19930.13|0
1519257600000|2018-02-22 00:00:00|19744.49|19744.49|19824.65|19824.65|19832.65|19832.65|19697.04|19697.04|0
1519344000000|2018-02-23 00:00:00|19765.06|19765.06|19895.6|19895.6|19908.07|19908.07|19719.58|19719.58|0
1519603200000|2018-02-26 00:00:00|19979.53|19979.53|20000.67|20000.67|20080.48|20080.48|19871.89|19871.89|0
1519689600000|2018-02-27 00:00:00|20060.04|20060.04|19871.26|19871.26|20064.96|20064.96|19868.3|19868.3|0
1519776000000|2018-02-28 00:00:00|19860.86|19860.86|19701.63|19701.63|19931.3|19931.3|19686.75|19686.75|0
1519862400000|2018-03-01 00:00:00|19734.27|19734.27|19439.27|19439.27|19768.19|19768.19|19424.22|19424.22|0
1519948800000|2018-03-02 00:00:00|19431.71|19431.71|19159.89|19159.89|19517.21|19517.21|19099.9|19099.9|0
1520208000000|2018-03-05 00:00:00|19137.61|19137.61|19299.07|19299.07|19299.32|19299.32|19115.03|19115.03|0
1520294400000|2018-03-06 00:00:00|19357.86|19357.86|19222.58|19222.58|19432.37|19432.37|19210.73|19210.73|0
1520380800000|2018-03-07 00:00:00|19152.9|19152.9|19184.44|19184.44|19276.79|19276.79|19131.92|19131.92|0
1520467200000|2018-03-08 00:00:00|19222.75|19222.75|19656.53|19656.53|19691.08|19691.08|19211.22|19211.22|0
1520553600000|2018-03-09 00:00:00|19623.5|19623.5|19714.26|19714.26|19775.42|19775.42|19618.99|19618.99|0
1520812800000|2018-03-12 00:00:00|19743.61|19743.61|19848.24|19848.24|19886.8|19886.8|19689.09|19689.09|0
1520899200000|2018-03-13 00:00:00|19797.89|19797.89|19514.64|19514.64|19798.6|19798.6|19445.99|19445.99|0
1520985600000|2018-03-14 00:00:00|19551.34|19551.34|19624.16|19624.16|19701.04|19701.04|19453.2|19453.2|0
1521072000000|2018-03-15 00:00:00|19566.75|19566.75|19633.34|19633.34|19698.61|19698.61|19528.74|19528.74|0
1521158400000|2018-03-16 00:00:00|19635.19|19635.19|19607.63|19607.63|19708.2|19708.2|19586.83|19586.83|0
1521417600000|2018-03-19 00:00:00|19523.4|19523.4|19436.98|19436.98|19531.23|19531.23|19304.67|19304.67|0
1521504000000|2018-03-20 00:00:00|19456.1|19456.1|19467.42|19467.42|19594.29|19594.29|19407.01|19407.01|0
1521590400000|2018-03-21 00:00:00|19473.66|19473.66|19165.99|19165.99|19491.72|19491.72|19108.32|19108.32|0
1521676800000|2018-03-22 00:00:00|19121.57|19121.57|19152.07|19152.07|19224.7|19224.7|19006.51|19006.51|0
1521763200000|2018-03-23 00:00:00|19001.32|19001.32|19051.61|19051.61|19141.17|19141.17|18952.43|18952.43|0
1522018800000|2018-03-25 23:00:00|19069.47|19069.47|19003.17|19003.17|19125.41|19125.41|18956.29|18956.29|0
1522105200000|2018-03-26 23:00:00|19056.32|19056.32|19052.65|19052.65|19158.08|19158.08|19003|19003|0
1522191600000|2018-03-27 23:00:00|19008.1|19008.1|19350.53|19350.53|19379.6|19379.6|18962.33|18962.33|0
1522278000000|2018-03-28 23:00:00|19502.61|19502.61|19552.63|19552.63|19636.39|19636.39|19418.41|19418.41|0
1522710000000|2018-04-02 23:00:00|19366.75|19366.75|19348.79|19348.79|19512.9|19512.9|19308.18|19308.18|0
1522796400000|2018-04-03 23:00:00|19300.54|19300.54|19599.92|19599.92|19612.83|19612.83|19297.9|19297.9|0
1522882800000|2018-04-04 23:00:00|19860.64|19860.64|20100.3|20100.3|20118.09|20118.09|19758.3|19758.3|0
1522969200000|2018-04-05 23:00:00|20091.91|20091.91|20076.3|20076.3|20180.76|20180.76|20051.46|20051.46|0
1523228400000|2018-04-08 23:00:00|20119.98|20119.98|20250.64|20250.64|20289.25|20289.25|20119.98|20119.98|0
1523314800000|2018-04-09 23:00:00|20306.01|20306.01|20370.11|20370.11|20422.79|20422.79|20273.03|20273.03|0
1523401200000|2018-04-10 23:00:00|20198.28|20198.28|20147.11|20147.11|20257.85|20257.85|20090.03|20090.03|0
1523487600000|2018-04-11 23:00:00|20062.42|20062.42|20009.4|20009.4|20141.24|20141.24|19980.37|19980.37|0
1523574000000|2018-04-12 23:00:00|20009.69|20009.69|20054.33|20054.33|20078.76|20078.76|19934.15|19934.15|0
1523833200000|2018-04-15 23:00:00|19964.27|19964.27|19775.37|19775.37|20032.93|20032.93|19652.21|19652.21|0
1523919600000|2018-04-16 23:00:00|19728.06|19728.06|19741.05|19741.05|19790.52|19790.52|19622.29|19622.29|0
1524006000000|2018-04-17 23:00:00|19717.79|19717.79|19809.91|19809.91|19855.25|19855.25|19692.43|19692.43|0
1524092400000|2018-04-18 23:00:00|19823.96|19823.96|19835.72|19835.72|19960.75|19960.75|19794.9|19794.9|0
1524178800000|2018-04-19 23:00:00|19907.47|19907.47|19821.65|19821.65|19969.32|19969.32|19772.83|19772.83|0
1524438000000|2018-04-22 23:00:00|19684.41|19684.41|19772.86|19772.86|19772.86|19772.86|19616.36|19616.36|0
1524524400000|2018-04-23 23:00:00|19901.26|19901.26|19818.89|19818.89|19988|19988|19765.58|19765.58|0
1524610800000|2018-04-24 23:00:00|19777.24|19777.24|19818.74|19818.74|19869.31|19869.31|19714.37|19714.37|0
1524697200000|2018-04-25 23:00:00|19969.84|19969.84|20056.08|20056.08|20136.97|20136.97|19933.42|19933.42|0
1524783600000|2018-04-26 23:00:00|20121.11|20121.11|20510.38|20510.38|20516.4|20516.4|20117.53|20117.53|0
1525042800000|2018-04-29 23:00:00|20559.16|20559.16|20653.55|20653.55|20741.16|20741.16|20559.16|20559.16|0
1525129200000|2018-04-30 23:00:00|20800.48|20800.48|20826.7|20826.7|20861.55|20861.55|20725.4|20725.4|0
1525215600000|2018-05-01 23:00:00|20828.35|20828.35|20852.54|20852.54|20914.61|20914.61|20800.41|20800.41|0
1525302000000|2018-05-02 23:00:00|20707.09|20707.09|20851.24|20851.24|20892.39|20892.39|20697.04|20697.04|0
1525388400000|2018-05-03 23:00:00|21015.32|21015.32|21247.02|21247.02|21260.01|21260.01|20990.82|20990.82|0
1525734000000|2018-05-07 23:00:00|21190.07|21190.07|21270.28|21270.28|21281.8|21281.8|21105.78|21105.78|0
1525820400000|2018-05-08 23:00:00|21311.49|21311.49|21251.21|21251.21|21333.3|21333.3|21093.21|21093.21|0
1525906800000|2018-05-09 23:00:00|21286.94|21286.94|21362.98|21362.98|21447.41|21447.41|21278.53|21278.53|0
1525993200000|2018-05-10 23:00:00|21369.16|21369.16|21422.12|21422.12|21436.71|21436.71|21247.84|21247.84|0
1526252400000|2018-05-13 23:00:00|21335.7|21335.7|21311.77|21311.77|21427.64|21427.64|21238.86|21238.86|0
1526338800000|2018-05-14 23:00:00|21351.39|21351.39|21437.84|21437.84|21581.15|21581.15|21336.28|21336.28|0
1526425200000|2018-05-15 23:00:00|21493.23|21493.23|21694.13|21694.13|21705.28|21705.28|21445.27|21445.27|0
1526511600000|2018-05-16 23:00:00|21638.16|21638.16|21651.89|21651.89|21720.35|21720.35|21562.64|21562.64|0
1526598000000|2018-05-17 23:00:00|21664.03|21664.03|21598.27|21598.27|21667.36|21667.36|21559.26|21559.26|0
1526857200000|2018-05-20 23:00:00|21760.49|21760.49|21742.78|21742.78|21817.77|21817.77|21693.23|21693.23|0
1526943600000|2018-05-21 23:00:00|21802.51|21802.51|21813.48|21813.48|21844.71|21844.71|21669.51|21669.51|0
1527030000000|2018-05-22 23:00:00|21856.61|21856.61|21735.76|21735.76|21933.38|21933.38|21690.43|21690.43|0
1527116400000|2018-05-23 23:00:00|21739.49|21739.49|22062.09|22062.09|22211.47|22211.47|21730.69|21730.69|0
1527202800000|2018-05-24 23:00:00|22059.23|22059.23|22170.38|22170.38|22170.96|22170.96|22004.48|22004.48|0
1527548400000|2018-05-28 23:00:00|22152.07|22152.07|21987.32|21987.32|22153.48|22153.48|21978.68|21978.68|0
1527634800000|2018-05-29 23:00:00|21986.86|21986.86|21903.53|21903.53|21996.89|21996.89|21851.71|21851.71|0
1527721200000|2018-05-30 23:00:00|22059.23|22059.23|22073.01|22073.01|22223.01|22223.01|21962.64|21962.64|0
1527807600000|2018-05-31 23:00:00|22118.89|22118.89|21741.42|21741.42|22118.89|22118.89|21741.42|21741.42|0
1528066800000|2018-06-03 23:00:00|21856.76|21856.76|22149.94|22149.94|22195.76|22195.76|21825|21825|0
1528153200000|2018-06-04 23:00:00|22110.26|22110.26|22109.61|22109.61|22291.02|22291.02|21991.09|21991.09|0
1528239600000|2018-06-05 23:00:00|22139.44|22139.44|21854.77|21854.77|22175.67|22175.67|21731.81|21731.81|0
1528326000000|2018-06-06 23:00:00|21865.31|21865.31|21625.39|21625.39|21957.89|21957.89|21613.48|21613.48|0
1528412400000|2018-06-07 23:00:00|21603.2|21603.2|21777.33|21777.33|21834.82|21834.82|21410.82|21410.82|0
1528671600000|2018-06-10 23:00:00|21800.3|21800.3|22083|22083|22091.16|22091.16|21751.75|21751.75|0
1528758000000|2018-06-11 23:00:00|22040.16|22040.16|21945.6|21945.6|22133.82|22133.82|21867.66|21867.66|0
1528844400000|2018-06-12 23:00:00|21953.02|21953.02|22189.77|22189.77|22236.47|22236.47|21894.75|21894.75|0
1528930800000|2018-06-13 23:00:00|22073.65|22073.65|22258.13|22258.13|22290.14|22290.14|21749.89|21749.89|0
1529017200000|2018-06-14 23:00:00|22182.44|22182.44|22271.99|22271.99|22524.11|22524.11|22095.78|22095.78|0
1529276400000|2018-06-17 23:00:00|22277.53|22277.53|21946.75|21946.75|22278.31|22278.31|21889.94|21889.94|0
1529362800000|2018-06-18 23:00:00|21952.15|21952.15|21928.18|21928.18|22049.74|22049.74|21818.44|21818.44|0
1529449200000|2018-06-19 23:00:00|21905.17|21905.17|21900.21|21900.21|22107.05|22107.05|21839.18|21839.18|0
1529535600000|2018-06-20 23:00:00|21908.73|21908.73|21836.28|21836.28|22125.44|22125.44|21779.45|21779.45|0
1529622000000|2018-06-21 23:00:00|21800.39|21800.39|21914.77|21914.77|21968.63|21968.63|21768|21768|0
1529881200000|2018-06-24 23:00:00|21810.9|21810.9|21446.62|21446.62|21844.01|21844.01|21436.41|21436.41|0
1529967600000|2018-06-25 23:00:00|21492.37|21492.37|21553.52|21553.52|21692.35|21692.35|21428.2|21428.2|0
1530054000000|2018-06-26 23:00:00|21609.33|21609.33|21671.91|21671.91|21709.29|21709.29|21466.83|21466.83|0
1530140400000|2018-06-27 23:00:00|21750.43|21750.43|21824.94|21824.94|21898.02|21898.02|21686.73|21686.73|0
1530226800000|2018-06-28 23:00:00|21897.77|21897.77|21830.68|21830.68|21985.5|21985.5|21769.9|21769.9|0
1530486000000|2018-07-01 23:00:00|21573.64|21573.64|21650.01|21650.01|21722.42|21722.42|21521.17|21521.17|0
1530572400000|2018-07-02 23:00:00|21699.82|21699.82|21779.44|21779.44|21812.62|21812.62|21595.24|21595.24|0
1530658800000|2018-07-03 23:00:00|21647.86|21647.86|21723.8|21723.8|21790.44|21790.44|21603.59|21603.59|0
1530745200000|2018-07-04 23:00:00|21689.12|21689.12|21875.88|21875.88|21911.15|21911.15|21588.87|21588.87|0
1530831600000|2018-07-05 23:00:00|21889.29|21889.29|21898.7|21898.7|22002.22|22002.22|21832.13|21832.13|0
1531090800000|2018-07-08 23:00:00|21886.48|21886.48|21974.91|21974.91|22028.65|22028.65|21821.16|21821.16|0
1531177200000|2018-07-09 23:00:00|21922.31|21922.31|22174.3|22174.3|22229.62|22229.62|21854.67|21854.67|0
1531263600000|2018-07-10 23:00:00|22028.41|22028.41|22138.25|22138.25|22188.4|22188.4|22004.5|22004.5|0
1531350000000|2018-07-11 23:00:00|22224.52|22224.52|22329.61|22329.61|22426.17|22426.17|22200.55|22200.55|0
1531436400000|2018-07-12 23:00:00|22664.31|22664.31|22476|22476|22676.83|22676.83|22436.16|22436.16|0
1531695600000|2018-07-15 23:00:00|22565.85|22565.85|22206.81|22206.81|22577.26|22577.26|22113.41|22113.41|0
1531782000000|2018-07-16 23:00:00|22230.7|22230.7|22551.28|22551.28|22580.59|22580.59|22199.64|22199.64|0
1531868400000|2018-07-17 23:00:00|22697.25|22697.25|22714.92|22714.92|22910.22|22910.22|22686.27|22686.27|0
1531954800000|2018-07-18 23:00:00|22716.83|22716.83|22869.67|22869.67|22927.78|22927.78|22693.23|22693.23|0
1532041200000|2018-07-19 23:00:00|22890.47|22890.47|23072.74|23072.74|23081.39|23081.39|22859.23|22859.23|0
1532300400000|2018-07-22 23:00:00|22873.86|22873.86|22832.9|22832.9|22976.05|22976.05|22819.14|22819.14|0
1532386800000|2018-07-23 23:00:00|22751.25|22751.25|22750.16|22750.16|22958.21|22958.21|22711.81|22711.81|0
1532473200000|2018-07-24 23:00:00|22818.22|22818.22|22846.16|22846.16|22894.85|22894.85|22689.5|22689.5|0
1532559600000|2018-07-25 23:00:00|22476.95|22476.95|22629.95|22629.95|22719.56|22719.56|22367.96|22367.96|0
1532646000000|2018-07-26 23:00:00|22563.6|22563.6|22704.71|22704.71|22708.78|22708.78|22486.88|22486.88|0
1532905200000|2018-07-29 23:00:00|22462.47|22462.47|22410.53|22410.53|22555.69|22555.69|22391.84|22391.84|0
1532991600000|2018-07-30 23:00:00|22394.95|22394.95|22514.76|22514.76|22554.7|22554.7|22326.05|22326.05|0
1533078000000|2018-07-31 23:00:00|22583.35|22583.35|22433.48|22433.48|22602.16|22602.16|22359.36|22359.36|0
1533164400000|2018-08-01 23:00:00|22542.28|22542.28|22467.42|22467.42|22595.55|22595.55|22432.58|22432.58|0
1533250800000|2018-08-02 23:00:00|22488.4|22488.4|22638.01|22638.01|22650.21|22650.21|22460.08|22460.08|0
1533510000000|2018-08-05 23:00:00|22647.83|22647.83|22627.54|22627.54|22745.96|22745.96|22578.04|22578.04|0
1533596400000|2018-08-06 23:00:00|22579.44|22579.44|22605.11|22605.11|22760.51|22760.51|22579.44|22579.44|0
1533682800000|2018-08-07 23:00:00|22648.9|22648.9|22666.89|22666.89|22805.75|22805.75|22571.42|22571.42|0
1533769200000|2018-08-08 23:00:00|22386.77|22386.77|22469.86|22469.86|22475.98|22475.98|22230.76|22230.76|0
1533855600000|2018-08-09 23:00:00|22387.03|22387.03|22335.27|22335.27|22593.08|22593.08|22330.52|22330.52|0
1534114800000|2018-08-12 23:00:00|22247.56|22247.56|22377.4|22377.4|22394.47|22394.47|22192.25|22192.25|0
1534201200000|2018-08-13 23:00:00|22462.57|22462.57|22460.65|22460.65|22614.04|22614.04|22418.89|22418.89|0
1534287600000|2018-08-14 23:00:00|22356.28|22356.28|22080.89|22080.89|22461.49|22461.49|22017.35|22017.35|0
1534374000000|2018-08-15 23:00:00|22147.02|22147.02|22318.77|22318.77|22337.26|22337.26|22094.87|22094.87|0
1534460400000|2018-08-16 23:00:00|22308.62|22308.62|22316.79|22316.79|22362.46|22362.46|22177.92|22177.92|0
1534719600000|2018-08-19 23:00:00|22257.57|22257.57|22404.76|22404.76|22471.22|22471.22|22257.57|22257.57|0
1534806000000|2018-08-20 23:00:00|22390.13|22390.13|22172.99|22172.99|22461.48|22461.48|22128.82|22128.82|0
1534892400000|2018-08-21 23:00:00|22049.35|22049.35|22034.57|22034.57|22137.63|22137.63|21855.84|21855.84|0
1534978800000|2018-08-22 23:00:00|22191.12|22191.12|22118.07|22118.07|22261.72|22261.72|22076.04|22076.04|0
1535065200000|2018-08-23 23:00:00|22001.11|22001.11|22059.14|22059.14|22144.03|22144.03|21973.05|21973.05|0
1535410800000|2018-08-27 23:00:00|21954.23|21954.23|22031.32|22031.32|22103.2|22103.2|21926.22|21926.22|0
1535497200000|2018-08-28 23:00:00|22018.77|22018.77|21912.57|21912.57|22094.48|22094.48|21782.67|21782.67|0
1535583600000|2018-08-29 23:00:00|21796.07|21796.07|21826.97|21826.97|21882|21882|21717.28|21717.28|0
1535670000000|2018-08-30 23:00:00|21712.14|21712.14|21650.23|21650.23|21805.94|21805.94|21608.74|21608.74|0
1535929200000|2018-09-02 23:00:00|21694.11|21694.11|21822.81|21822.81|21852.16|21852.16|21678.62|21678.62|0
1536015600000|2018-09-03 23:00:00|21801.05|21801.05|21867.09|21867.09|21993.03|21993.03|21781.83|21781.83|0
1536102000000|2018-09-04 23:00:00|21772.54|21772.54|21568.93|21568.93|21772.54|21772.54|21442.28|21442.28|0
1536188400000|2018-09-05 23:00:00|21494.14|21494.14|21527.55|21527.55|21692.56|21692.56|21483.37|21483.37|0
1536274800000|2018-09-06 23:00:00|21625.86|21625.86|21524.32|21524.32|21636.61|21636.61|21308.25|21308.25|0
1536534000000|2018-09-09 23:00:00|21516.98|21516.98|21575.76|21575.76|21640.36|21640.36|21457.1|21457.1|0
1536620400000|2018-09-10 23:00:00|21575.03|21575.03|21505.51|21505.51|21581.22|21581.22|21383.82|21383.82|0
1536706800000|2018-09-11 23:00:00|21426.93|21426.93|21465.8|21465.8|21544.3|21544.3|21334.02|21334.02|0
1536793200000|2018-09-12 23:00:00|21478.52|21478.52|21330.78|21330.78|21482.42|21482.42|21307.1|21307.1|0
1536879600000|2018-09-13 23:00:00|21413.92|21413.92|21436.05|21436.05|21468.24|21468.24|21337.21|21337.21|0
1537138800000|2018-09-16 23:00:00|21465.74|21465.74|21265.18|21265.18|21467.78|21467.78|21231.04|21231.04|0
1537225200000|2018-09-17 23:00:00|21179.06|21179.06|21121.43|21121.43|21330.93|21330.93|21108.77|21108.77|0
1537311600000|2018-09-18 23:00:00|21151.42|21151.42|21010.5|21010.5|21157.34|21157.34|20915.91|20915.91|0
1537398000000|2018-09-19 23:00:00|20969.99|20969.99|21320.23|21320.23|21348.35|21348.35|20858.74|20858.74|0
1537484400000|2018-09-20 23:00:00|21415.95|21415.95|21624.6|21624.6|21672.49|21672.49|21395.43|21395.43|0
1537743600000|2018-09-23 23:00:00|21463.9|21463.9|21525.8|21525.8|21623.1|21623.1|21401.3|21401.3|0
1537830000000|2018-09-24 23:00:00|21401|21401|21509.84|21509.84|21562|21562|21339.4|21339.4|0
1537916400000|2018-09-25 23:00:00|21533.36|21533.36|21662.1|21662.1|21811.43|21811.43|21489.61|21489.61|0
1538002800000|2018-09-26 23:00:00|21635.04|21635.04|21812.75|21812.75|21813.01|21813.01|21605.37|21605.37|0
1538089200000|2018-09-27 23:00:00|21773.78|21773.78|21819.37|21819.37|21953.04|21953.04|21773.78|21773.78|0
1538348400000|2018-09-30 23:00:00|21894.95|21894.95|22034.5|22034.5|22048.82|22048.82|21818.09|21818.09|0
1538434800000|2018-10-01 23:00:00|22075.25|22075.25|22064.94|22064.94|22112.37|22112.37|21925.98|21925.98|0
1538521200000|2018-10-02 23:00:00|22019.51|22019.51|22149.78|22149.78|22160.64|22160.64|21954.44|21954.44|0
1538607600000|2018-10-03 23:00:00|21945.17|21945.17|21651.21|21651.21|21945.17|21945.17|21562.03|21562.03|0
1538694000000|2018-10-04 23:00:00|21655.69|21655.69|21397.25|21397.25|21688.76|21688.76|21371.11|21371.11|0
1538953200000|2018-10-07 23:00:00|21436.22|21436.22|21467.98|21467.98|21482.95|21482.95|21287.64|21287.64|0
1539039600000|2018-10-08 23:00:00|21335.18|21335.18|21376.84|21376.84|21411.73|21411.73|21159.19|21159.19|0
1539126000000|2018-10-09 23:00:00|21244.17|21244.17|20800.61|20800.61|21247.75|21247.75|20745.48|20745.48|0
1539212400000|2018-10-10 23:00:00|20426.85|20426.85|20240.31|20240.31|20452.93|20452.93|20184.76|20184.76|0
1539298800000|2018-10-11 23:00:00|20269.17|20269.17|20322.33|20322.33|20447.28|20447.28|20215.58|20215.58|0
1539558000000|2018-10-14 23:00:00|20323.78|20323.78|20359.08|20359.08|20407.44|20407.44|20120.2|20120.2|0
1539644400000|2018-10-15 23:00:00|20291.68|20291.68|20574.96|20574.96|20597.25|20597.25|20219.48|20219.48|0
1539730800000|2018-10-16 23:00:00|20597.64|20597.64|20563.17|20563.17|20662.64|20662.64|20445.42|20445.42|0
1539817200000|2018-10-17 23:00:00|20598.54|20598.54|21027.35|21027.35|21091.47|21091.47|20573.72|20573.72|0
1539903600000|2018-10-18 23:00:00|21048.93|21048.93|21514.2|21514.2|21555.31|21555.31|21022.3|21022.3|0
1540162800000|2018-10-21 23:00:00|21432.82|21432.82|21428.15|21428.15|21731.04|21731.04|21393.75|21393.75|0
1540249200000|2018-10-22 23:00:00|21226.67|21226.67|21297.89|21297.89|21402.6|21402.6|21149.59|21149.59|0
1540335600000|2018-10-23 23:00:00|21389.71|21389.71|21446.34|21446.34|21648.42|21648.42|21374.22|21374.22|0
1540422000000|2018-10-24 23:00:00|21223.79|21223.79|21372.08|21372.08|21446.57|21446.57|21170.33|21170.33|0
1540508400000|2018-10-25 23:00:00|21218.97|21218.97|21350.09|21350.09|21560.21|21560.21|21168.91|21168.91|0
1540771200000|2018-10-29 00:00:00|21396.49|21396.49|21386.85|21386.85|21491.4|21491.4|21211.37|21211.37|0
1540857600000|2018-10-30 00:00:00|21448.31|21448.31|21437.47|21437.47|21468.54|21468.54|21198.19|21198.19|0
1540944000000|2018-10-31 00:00:00|21539.07|21539.07|21637.36|21637.36|21775.84|21775.84|21539.07|21539.07|0
1541030400000|2018-11-01 00:00:00|21401.65|21401.65|21260.58|21260.58|21500.77|21500.77|21228.9|21228.9|0
1541116800000|2018-11-02 00:00:00|21320.04|21320.04|21054.35|21054.35|21355.85|21355.85|20990.06|20990.06|0
1541376000000|2018-11-05 00:00:00|21172.6|21172.6|21364.8|21364.8|21428.77|21428.77|21059.8|21059.8|0
1541462400000|2018-11-06 00:00:00|21341.89|21341.89|21297.43|21297.43|21447.73|21447.73|21154.21|21154.21|0
1541548800000|2018-11-07 00:00:00|21552.56|21552.56|21501.86|21501.86|21613.22|21613.22|21405.32|21405.32|0
1541635200000|2018-11-08 00:00:00|21649.1|21649.1|21564.4|21564.4|21727.26|21727.26|21531.58|21531.58|0
1541721600000|2018-11-09 00:00:00|21691.54|21691.54|21898.37|21898.37|21939.88|21939.88|21689.13|21689.13|0
1541980800000|2018-11-12 00:00:00|21942.48|21942.48|21854.76|21854.76|22007.01|22007.01|21688.48|21688.48|0
1542067200000|2018-11-13 00:00:00|21966.31|21966.31|21736.35|21736.35|22057.28|22057.28|21712.77|21712.77|0
1542153600000|2018-11-14 00:00:00|21724.95|21724.95|21773.06|21773.06|21899.52|21899.52|21644.66|21644.66|0
1542240000000|2018-11-15 00:00:00|21819.6|21819.6|22207.44|22207.44|22350.73|22350.73|21794.14|21794.14|0
1542326400000|2018-11-16 00:00:00|22332.05|22332.05|22259.37|22259.37|22398.81|22398.81|22058.15|22058.15|0
1542585600000|2018-11-19 00:00:00|22199.91|22199.91|22110.34|22110.34|22404.56|22404.56|22096.16|22096.16|0
1542672000000|2018-11-20 00:00:00|22188.83|22188.83|22281.91|22281.91|22375.96|22375.96|22166.08|22166.08|0
1542758400000|2018-11-21 00:00:00|22214.76|22214.76|22431.96|22431.96|22435.74|22435.74|22174.39|22174.39|0
1542844800000|2018-11-22 00:00:00|22427.46|22427.46|22298.95|22298.95|22496.32|22496.32|22077.08|22077.08|0
1542931200000|2018-11-23 00:00:00|22146.07|22146.07|22181.88|22181.88|22255.03|22255.03|22115.8|22115.8|0
1543190400000|2018-11-26 00:00:00|22366.43|22366.43|22360.3|22360.3|22449.04|22449.04|22295.75|22295.75|0
1543276800000|2018-11-27 00:00:00|22594.11|22594.11|22605.38|22605.38|22710.8|22710.8|22462.24|22462.24|0
1543363200000|2018-11-28 00:00:00|22481.2|22481.2|22441.43|22441.43|22555.81|22555.81|22365.13|22365.13|0
1543449600000|2018-11-29 00:00:00|22538.68|22538.68|22609.23|22609.23|22752.28|22752.28|22512.67|22512.67|0
1543536000000|2018-11-30 00:00:00|22491.29|22491.29|22370.76|22370.76|22521.59|22521.59|22362.04|22362.04|0
1543795200000|2018-12-03 00:00:00|22685.95|22685.95|22535.89|22535.89|22776.8|22776.8|22479.99|22479.99|0
1543881600000|2018-12-04 00:00:00|22710.26|22710.26|22722.58|22722.58|22793.92|22793.92|22573.79|22573.79|0
1543968000000|2018-12-05 00:00:00|22579.38|22579.38|22408.5|22408.5|22685.83|22685.83|22268.58|22268.58|0
1544054400000|2018-12-06 00:00:00|22370.44|22370.44|21898.51|21898.51|22505.18|22505.18|21892.3|21892.3|0
1544140800000|2018-12-07 00:00:00|22246.91|22246.91|22161.6|22161.6|22445.76|22445.76|22160.96|22160.96|0
1544400000000|2018-12-10 00:00:00|22248.08|22248.08|22307.13|22307.13|22548.08|22548.08|22179.91|22179.91|0
1544486400000|2018-12-11 00:00:00|22470.56|22470.56|22490.92|22490.92|22552.35|22552.35|22290.58|22290.58|0
1544572800000|2018-12-12 00:00:00|22579.93|22579.93|22698.28|22698.28|22847.78|22847.78|22493.79|22493.79|0
1544659200000|2018-12-13 00:00:00|22590.11|22590.11|22657.21|22657.21|22737.92|22737.92|22526.46|22526.46|0
1544745600000|2018-12-14 00:00:00|22544.87|22544.87|22492.69|22492.69|22744.6|22744.6|22485.35|22485.35|0
1545004800000|2018-12-17 00:00:00|22426.79|22426.79|22374.56|22374.56|22608.25|22608.25|22361.99|22361.99|0
1545091200000|2018-12-18 00:00:00|22351.62|22351.62|22164.05|22164.05|22351.62|22351.62|22147.73|22147.73|0
1545177600000|2018-12-19 00:00:00|22166.41|22166.41|22396.92|22396.92|22396.92|22396.92|22123.78|22123.78|0
1545264000000|2018-12-20 00:00:00|22244.03|22244.03|22379.03|22379.03|22601.71|22601.71|22156.17|22156.17|0
1545350400000|2018-12-21 00:00:00|22345.94|22345.94|22399.01|22399.01|22444.81|22444.81|22168.59|22168.59|0
1545609600000|2018-12-24 00:00:00|22244.08|22244.08|22222.56|22222.56|22496.33|22496.33|22156.46|22156.46|0
1545868800000|2018-12-27 00:00:00|22097.92|22097.92|22052.75|22052.75|22299.18|22299.18|21877.58|21877.58|0
1545955200000|2018-12-28 00:00:00|22159.24|22159.24|22195.72|22195.72|22282.21|22282.21|22135.7|22135.7|0
1546214400000|2018-12-31 00:00:00|22262.33|22262.33|22305.25|22305.25|22397.05|22397.05|22235.16|22235.16|0
1546387200000|2019-01-02 00:00:00|22045.23|22045.23|22054.78|22054.78|22313.75|22313.75|22009.23|22009.23|0
1546473600000|2019-01-03 00:00:00|21917.09|21917.09|21878.88|21878.88|21979.77|21979.77|21782.81|21782.81|0
1546560000000|2019-01-04 00:00:00|21685.38|21685.38|21917.49|21917.49|21949.85|21949.85|21629.39|21629.39|0
1546819200000|2019-01-07 00:00:00|21852.78|21852.78|21743.64|21743.64|21852.78|21852.78|21668.84|21668.84|0
1546905600000|2019-01-08 00:00:00|21867|21867|21891.09|21891.09|21969.36|21969.36|21803.64|21803.64|0
1546992000000|2019-01-09 00:00:00|22039.68|22039.68|21863.63|21863.63|22100|22100|21712.09|21712.09|0
1547078400000|2019-01-10 00:00:00|21679.74|21679.74|21802.41|21802.41|21868.36|21868.36|21608.06|21608.06|0
1547164800000|2019-01-11 00:00:00|22014.94|22014.94|21961.38|21961.38|22252.57|22252.57|21941.58|21941.58|0
1547424000000|2019-01-14 00:00:00|22014.05|22014.05|21855.16|21855.16|22051.03|22051.03|21777.85|21777.85|0
1547510400000|2019-01-15 00:00:00|21981.28|21981.28|22057.17|22057.17|22114.27|22114.27|21901.15|21901.15|0
1547596800000|2019-01-16 00:00:00|21948.15|21948.15|21792.85|21792.85|21999.22|21999.22|21730.95|21730.95|0
1547683200000|2019-01-17 00:00:00|21919.8|21919.8|21938.87|21938.87|21976.96|21976.96|21713.27|21713.27|0
1547769600000|2019-01-18 00:00:00|21889.75|21889.75|22102.39|22102.39|22146.25|22146.25|21882|21882|0
1548028800000|2019-01-21 00:00:00|22121.49|22121.49|22156.8|22156.8|22241.07|22241.07|22109.85|22109.85|0
1548115200000|2019-01-22 00:00:00|22215.44|22215.44|22115.73|22115.73|22298.28|22298.28|22056.26|22056.26|0
1548201600000|2019-01-23 00:00:00|22064.3|22064.3|22032.32|22032.32|22124.67|22124.67|21955.95|21955.95|0
1548288000000|2019-01-24 00:00:00|21995.58|21995.58|21953.06|21953.06|22038.9|22038.9|21920.61|21920.61|0
1548374400000|2019-01-25 00:00:00|21844.08|21844.08|21786.58|21786.58|21949.34|21949.34|21745.3|21745.3|0
1548633600000|2019-01-28 00:00:00|21647.8|21647.8|21654.77|21654.77|21793.53|21793.53|21591.04|21591.04|0
1548720000000|2019-01-29 00:00:00|21777.84|21777.84|21856|21856|22037.14|22037.14|21769.39|21769.39|0
1548806400000|2019-01-30 00:00:00|22119.07|22119.07|22134.26|22134.26|22240.39|22240.39|22048.09|22048.09|0
1548892800000|2019-01-31 00:00:00|22910.15|22910.15|23129.91|23129.91|23178.13|23178.13|22898.24|22898.24|0
1548979200000|2019-02-01 00:00:00|23296.54|23296.54|23201.75|23201.75|23309.55|23309.55|23016.87|23016.87|0
1549238400000|2019-02-04 00:00:00|23218.45|23218.45|23403.47|23403.47|23511.14|23511.14|23208.3|23208.3|0
1549324800000|2019-02-05 00:00:00|23297.9|23297.9|23682.95|23682.95|23685.15|23685.15|23297.9|23297.9|0
1549411200000|2019-02-06 00:00:00|23652.21|23652.21|23386.73|23386.73|23678.04|23678.04|23379.71|23379.71|0
1549497600000|2019-02-07 00:00:00|23560.74|23560.74|23696.83|23696.83|23909.05|23909.05|23557.16|23557.16|0
1549584000000|2019-02-08 00:00:00|23744.24|23744.24|23811.71|23811.71|23848.21|23848.21|23625.64|23625.64|0
1549843200000|2019-02-11 00:00:00|23791.76|23791.76|23998.15|23998.15|24038.96|24038.96|23786.03|23786.03|0
1549929600000|2019-02-12 00:00:00|23951.74|23951.74|23809.19|23809.19|24090.66|24090.66|23701.2|23701.2|0
1550016000000|2019-02-13 00:00:00|23886.66|23886.66|24113.03|24113.03|24160.88|24160.88|23856.42|23856.42|0
1550102400000|2019-02-14 00:00:00|24127.25|24127.25|24101.01|24101.01|24292.34|24292.34|24072.99|24072.99|0
1550188800000|2019-02-15 00:00:00|24025.66|24025.66|24329.61|24329.61|24330.98|24330.98|24012.58|24012.58|0
1550448000000|2019-02-18 00:00:00|24156.3|24156.3|24181.48|24181.48|24282.39|24282.39|24147.38|24147.38|0
1550534400000|2019-02-19 00:00:00|24181.79|24181.79|24056.24|24056.24|24295.57|24295.57|24023.11|24023.11|0
1550620800000|2019-02-20 00:00:00|24033.09|24033.09|24031.12|24031.12|24073.19|24073.19|23889.65|23889.65|0
1550707200000|2019-02-21 00:00:00|24000.22|24000.22|24109.74|24109.74|24274.97|24274.97|23983.23|23983.23|0
1550793600000|2019-02-22 00:00:00|24047.85|24047.85|24117.78|24117.78|24161.24|24161.24|23979.26|23979.26|0
1551052800000|2019-02-25 00:00:00|24083.63|24083.63|23943.1|23943.1|24109.2|24109.2|23935.75|23935.75|0
1551139200000|2019-02-26 00:00:00|23710.25|23710.25|23772.76|23772.76|23898.79|23898.79|23566.16|23566.16|0
1551225600000|2019-02-27 00:00:00|23463.78|23463.78|23415.31|23415.31|23514.11|23514.11|23266.56|23266.56|0
1551312000000|2019-02-28 00:00:00|23338.11|23338.11|23258.77|23258.77|23338.11|23338.11|23047.09|23047.09|0
1551398400000|2019-03-01 00:00:00|23412.63|23412.63|23456.68|23456.68|23510.31|23510.31|23351.8|23351.8|0
1551657600000|2019-03-04 00:00:00|23582.43|23582.43|23651.01|23651.01|23788.64|23788.64|23529.11|23529.11|0
1551744000000|2019-03-05 00:00:00|23720.26|23720.26|23860.62|23860.62|23871.4|23871.4|23602.36|23602.36|0
1551830400000|2019-03-06 00:00:00|23827.59|23827.59|23866.24|23866.24|23931|23931|23772.01|23772.01|0
1551916800000|2019-03-07 00:00:00|24046.54|24046.54|24281.33|24281.33|24302.99|24302.99|24028.44|24028.44|0
1552003200000|2019-03-08 00:00:00|24189.03|24189.03|24218.46|24218.46|24266.73|24266.73|24083.64|24083.64|0
1552262400000|2019-03-11 00:00:00|24399.38|24399.38|24321.31|24321.31|24527.37|24527.37|24238.35|24238.35|0
1552348800000|2019-03-12 00:00:00|24032.04|24032.04|24317.58|24317.58|24377.01|24377.01|24001.83|24001.83|0
1552435200000|2019-03-13 00:00:00|24295.58|24295.58|24257.95|24257.95|24464.81|24464.81|24249.57|24249.57|0
1552521600000|2019-03-14 00:00:00|24235.66|24235.66|24307.13|24307.13|24403.24|24403.24|24137.03|24137.03|0
1552608000000|2019-03-15 00:00:00|24374.58|24374.58|24546.15|24546.15|24653.29|24653.29|24349.59|24349.59|0
1552867200000|2019-03-18 00:00:00|24451.84|24451.84|24571.18|24571.18|24622.42|24622.42|24433.96|24433.96|0
1552953600000|2019-03-19 00:00:00|24600.55|24600.55|24483.34|24483.34|24766.83|24766.83|24478.32|24478.32|0
1553040000000|2019-03-20 00:00:00|24507.66|24507.66|24492.43|24492.43|24755.41|24755.41|24489.49|24489.49|0
1553126400000|2019-03-21 00:00:00|24597.3|24597.3|24961.54|24961.54|24990.94|24990.94|24597.3|24597.3|0
1553212800000|2019-03-22 00:00:00|24829.02|24829.02|24541.5|24541.5|24849.68|24849.68|24439.79|24439.79|0
1553472000000|2019-03-25 00:00:00|24363.38|24363.38|24594.6|24594.6|24603.58|24603.58|24353.84|24353.84|0
1553558400000|2019-03-26 00:00:00|24549.62|24549.62|24857.95|24857.95|24896.83|24896.83|24538.16|24538.16|0
1553644800000|2019-03-27 00:00:00|24704.37|24704.37|24589.44|24589.44|24712.54|24712.54|24462.67|24462.67|0
1553731200000|2019-03-28 00:00:00|24813.1|24813.1|24880.14|24880.14|24913.65|24913.65|24798.01|24798.01|0
1553817600000|2019-03-29 00:00:00|24950.13|24950.13|25009.54|25009.54|25031.26|25031.26|24726.54|24726.54|0
1554073200000|2019-03-31 23:00:00|24907.1|24907.1|24752.59|24752.59|25100.15|25100.15|24752.59|24752.59|0
1554159600000|2019-04-01 23:00:00|24926.13|24926.13|24972.7|24972.7|25096.79|25096.79|24862.43|24862.43|0
1554246000000|2019-04-02 23:00:00|24694.57|24694.57|24664.17|24664.17|24707.49|24707.49|24523.7|24523.7|0
1554332400000|2019-04-03 23:00:00|24751.05|24751.05|24740.51|24740.51|24827.32|24827.32|24642.27|24642.27|0
1554418800000|2019-04-04 23:00:00|24642.79|24642.79|24847.74|24847.74|24899.55|24899.55|24592.48|24592.48|0
1554678000000|2019-04-07 23:00:00|24714.98|24714.98|24794.59|24794.59|24905.27|24905.27|24687.49|24687.49|0
1554764400000|2019-04-08 23:00:00|24783.32|24783.32|24833.37|24833.37|24904.01|24904.01|24690.8|24690.8|0
1554850800000|2019-04-09 23:00:00|24876.45|24876.45|24856.39|24856.39|24915.12|24915.12|24785.04|24785.04|0
1554937200000|2019-04-10 23:00:00|24854.59|24854.59|24849.93|24849.93|25026.85|25026.85|24756.1|24756.1|0
1555023600000|2019-04-11 23:00:00|24908|24908|24749.39|24749.39|25001.84|25001.84|24609.86|24609.86|0
1555282800000|2019-04-14 23:00:00|24700.22|24700.22|24833.16|24833.16|24840.41|24840.41|24634.57|24634.57|0
1555369200000|2019-04-15 23:00:00|24806.69|24806.69|24847.84|24847.84|24970.9|24970.9|24752.1|24752.1|0
1555455600000|2019-04-16 23:00:00|24614.13|24614.13|24754.8|24754.8|24764.14|24764.14|24553.7|24553.7|0
1555542000000|2019-04-17 23:00:00|24934.56|24934.56|24879.46|24879.46|25015.83|25015.83|24794.48|24794.48|0
1555974000000|2019-04-22 23:00:00|24904.25|24904.25|25280.54|25280.54|25335.72|25335.72|24832.77|24832.77|0
1556060400000|2019-04-23 23:00:00|25146.97|25146.97|25254.47|25254.47|25281.59|25281.59|25104.48|25104.48|0
1556146800000|2019-04-24 23:00:00|25360.23|25360.23|25298.84|25298.84|25369.61|25369.61|25118.75|25118.75|0
1556233200000|2019-04-25 23:00:00|25316.02|25316.02|25559.31|25559.31|25607.72|25607.72|25248.08|25248.08|0
1556492400000|2019-04-28 23:00:00|25453.47|25453.47|25517.77|25517.77|25606.87|25606.87|25401.06|25401.06|0
1556578800000|2019-04-29 23:00:00|25609.01|25609.01|25667.5|25667.5|25682.79|25682.79|25414.29|25414.29|0
1556665200000|2019-04-30 23:00:00|25821.97|25821.97|25660.91|25660.91|25879.97|25879.97|25607.4|25607.4|0
1556751600000|2019-05-01 23:00:00|25450.47|25450.47|25449.07|25449.07|25603.86|25603.86|25394.68|25394.68|0
1556838000000|2019-05-02 23:00:00|25309.49|25309.49|25502.06|25502.06|25648.91|25648.91|25309.49|25309.49|0
1557183600000|2019-05-06 23:00:00|25582.78|25582.78|25489.68|25489.68|25699.17|25699.17|25448.05|25448.05|0
1557270000000|2019-05-07 23:00:00|25419.54|25419.54|25640.66|25640.66|25699.04|25699.04|25353.58|25353.58|0
1557356400000|2019-05-08 23:00:00|25736.87|25736.87|25686.13|25686.13|25917.36|25917.36|25683.35|25683.35|0
1557442800000|2019-05-09 23:00:00|25770.39|25770.39|25786.5|25786.5|25909.67|25909.67|25746.06|25746.06|0
1557702000000|2019-05-12 23:00:00|25865.71|25865.71|25855.08|25855.08|25891.22|25891.22|25698.3|25698.3|0
1557788400000|2019-05-13 23:00:00|25811.13|25811.13|25998.44|25998.44|26061.53|26061.53|25809.34|25809.34|0
1557874800000|2019-05-14 23:00:00|26226.35|26226.35|26312|26312|26399.9|26399.9|26164.98|26164.98|0
1557961200000|2019-05-15 23:00:00|26318.58|26318.58|26600.02|26600.02|26600.02|26600.02|26315|26315|0
1558047600000|2019-05-16 23:00:00|26582.87|26582.87|26587.15|26587.15|26694.7|26694.7|26457.66|26457.66|0
1558306800000|2019-05-19 23:00:00|26637.86|26637.86|26414.74|26414.74|26687.1|26687.1|26314.82|26314.82|0
1558393200000|2019-05-20 23:00:00|26397.28|26397.28|26348.06|26348.06|26556.92|26556.92|26231.04|26231.04|0
1558479600000|2019-05-21 23:00:00|26619.44|26619.44|26387.24|26387.24|26751.44|26751.44|26035.83|26035.83|0
1558566000000|2019-05-22 23:00:00|26486.7|26486.7|26423.09|26423.09|26500.19|26500.19|26217.35|26217.35|0
1558652400000|2019-05-23 23:00:00|26513.23|26513.23|26632.87|26632.87|26731.82|26731.82|26475.06|26475.06|0
1558998000000|2019-05-27 23:00:00|26727.73|26727.73|26720.99|26720.99|26771.27|26771.27|26522.33|26522.33|0
1559084400000|2019-05-28 23:00:00|26532.39|26532.39|26350.71|26350.71|26641.05|26641.05|26270.24|26270.24|0
1559170800000|2019-05-29 23:00:00|26225.4|26225.4|26630.61|26630.61|26663.52|26663.52|26224.81|26224.81|0
1559257200000|2019-05-30 23:00:00|26496.25|26496.25|26439.69|26439.69|26574.88|26574.88|26297.81|26297.81|0
1559516400000|2019-06-02 23:00:00|26397|26397|26718.35|26718.35|26722.53|26722.53|26370.92|26370.92|0
1559602800000|2019-06-03 23:00:00|26600.57|26600.57|26245.1|26245.1|26622.2|26622.2|26224.32|26224.32|0
1559689200000|2019-06-04 23:00:00|26276.89|26276.89|26534.6|26534.6|26537.38|26537.38|26255.47|26255.47|0
1559775600000|2019-06-05 23:00:00|26689.67|26689.67|26781.62|26781.62|26901.57|26901.57|26671.81|26671.81|0
1559862000000|2019-06-06 23:00:00|26932.21|26932.21|27049.24|27049.24|27093.85|27093.85|26843.6|26843.6|0
1560121200000|2019-06-09 23:00:00|27095.47|27095.47|27049.93|27049.93|27111.51|27111.51|26982.03|26982.03|0
1560207600000|2019-06-10 23:00:00|27082.97|27082.97|26994.62|26994.62|27090.89|27090.89|26917.72|26917.72|0
1560294000000|2019-06-11 23:00:00|27038.94|27038.94|27215.95|27215.95|27230.25|27230.25|26981.37|26981.37|0
1560380400000|2019-06-12 23:00:00|27286.41|27286.41|27191.13|27191.13|27363.78|27363.78|27145.36|27145.36|0
1560466800000|2019-06-13 23:00:00|26931.49|26931.49|27101.02|27101.02|27138.44|27138.44|26858.3|26858.3|0
1560726000000|2019-06-16 23:00:00|27019.29|27019.29|26971.59|26971.59|27152.24|27152.24|26866.51|26866.51|0
1560812400000|2019-06-17 23:00:00|27011.12|27011.12|26993.72|26993.72|27446.33|27446.33|26973.74|26973.74|0
1560898800000|2019-06-18 23:00:00|26758.89|26758.89|26788.63|26788.63|26878.16|26878.16|26709.85|26709.85|0
1560985200000|2019-06-19 23:00:00|26961.94|26961.94|26977.99|26977.99|27097.7|27097.7|26933.31|26933.31|0
1561071600000|2019-06-20 23:00:00|27030.11|27030.11|26807.12|26807.12|27065.46|27065.46|26783.8|26783.8|0
1561330800000|2019-06-23 23:00:00|26968.56|26968.56|27192.25|27192.25|27271.01|27271.01|26942.74|26942.74|0
1561417200000|2019-06-24 23:00:00|27190.01|27190.01|27176.92|27176.92|27286.52|27286.52|27152.05|27152.05|0
1561503600000|2019-06-25 23:00:00|26977.1|26977.1|26942.45|26942.45|27139.51|27139.51|26930.8|26930.8|0
1561590000000|2019-06-26 23:00:00|26712.05|26712.05|26816.26|26816.26|26891.13|26891.13|26668.32|26668.32|0
1561676400000|2019-06-27 23:00:00|26829.9|26829.9|26886.42|26886.42|26897.73|26897.73|26788.93|26788.93|0
1561935600000|2019-06-30 23:00:00|27038.61|27038.61|26871.19|26871.19|27038.61|27038.61|26757.46|26757.46|0
1562022000000|2019-07-01 23:00:00|26802.94|26802.94|27248.06|27248.06|27257|27257|26712.81|26712.81|0
1562108400000|2019-07-02 23:00:00|27540.68|27540.68|27744.22|27744.22|27822.76|27822.76|27505.73|27505.73|0
1562194800000|2019-07-03 23:00:00|27656.06|27656.06|27510.06|27510.06|27656.06|27656.06|27473.12|27473.12|0
1562281200000|2019-07-04 23:00:00|27569.33|27569.33|27239.4|27239.4|27589.55|27589.55|27176.1|27176.1|0
1562540400000|2019-07-07 23:00:00|27284.67|27284.67|27432.57|27432.57|27545.64|27545.64|27254.01|27254.01|0
1562626800000|2019-07-08 23:00:00|27359.17|27359.17|27399.49|27399.49|27465.25|27465.25|27206.91|27206.91|0
1562713200000|2019-07-09 23:00:00|27085.1|27085.1|27211.3|27211.3|27287.24|27287.24|26997.53|26997.53|0
1562799600000|2019-07-10 23:00:00|27271.01|27271.01|27166.11|27166.11|27363.37|27363.37|27152.99|27152.99|0
1562886000000|2019-07-11 23:00:00|27124.42|27124.42|26831.4|26831.4|27125.98|27125.98|26786.23|26786.23|0
1563145200000|2019-07-14 23:00:00|26863.12|26863.12|26972.79|26972.79|27024.1|27024.1|26810.41|26810.41|0
1563231600000|2019-07-15 23:00:00|26830.01|26830.01|27008.95|27008.95|27118.01|27118.01|26777.14|26777.14|0
1563318000000|2019-07-16 23:00:00|27173.08|27173.08|27096.03|27096.03|27328.25|27328.25|27023.39|27023.39|0
1563404400000|2019-07-17 23:00:00|27036.19|27036.19|26967.62|26967.62|27095.21|27095.21|26851.48|26851.48|0
1563490800000|2019-07-18 23:00:00|26992.71|26992.71|26841.1|26841.1|27077.47|27077.47|26797.92|26797.92|0
1563750000000|2019-07-21 23:00:00|26720.05|26720.05|26767.88|26767.88|26883.06|26883.06|26667.46|26667.46|0
1563836400000|2019-07-22 23:00:00|26928.02|26928.02|26948.43|26948.43|26996.04|26996.04|26737.98|26737.98|0
1563922800000|2019-07-23 23:00:00|26905.8|26905.8|26666.14|26666.14|27020.99|27020.99|26381.58|26381.58|0
1564009200000|2019-07-24 23:00:00|26062.81|26062.81|25963.4|25963.4|26312.98|26312.98|25937.76|25937.76|0
1564095600000|2019-07-25 23:00:00|26061.12|26061.12|26382.5|26382.5|26416.85|26416.85|25971.41|25971.41|0
1564354800000|2019-07-28 23:00:00|26419.6|26419.6|27149.6|27149.6|27186.97|27186.97|26419.6|26419.6|0
1564441200000|2019-07-29 23:00:00|27294.75|27294.75|27371.26|27371.26|27494.47|27494.47|27285.18|27285.18|0
1564527600000|2019-07-30 23:00:00|27064.69|27064.69|27302.12|27302.12|27321.65|27321.65|26984.4|26984.4|0
1564614000000|2019-07-31 23:00:00|27307.48|27307.48|27909.59|27909.59|27973.59|27973.59|27300.31|27300.31|0
1564700400000|2019-08-01 23:00:00|27855.08|27855.08|27325.52|27325.52|27876.6|27876.6|27310.3|27310.3|0
1564959600000|2019-08-04 23:00:00|27332.09|27332.09|26822.52|26822.52|27412.81|27412.81|26768.87|26768.87|0
1565046000000|2019-08-05 23:00:00|26642.3|26642.3|26602.19|26602.19|26885.54|26885.54|26530.29|26530.29|0
1565132400000|2019-08-06 23:00:00|26625.65|26625.65|26744.77|26744.77|26873.24|26873.24|26575.42|26575.42|0
1565218800000|2019-08-07 23:00:00|26496.1|26496.1|26573.57|26573.57|26597.57|26597.57|26217.06|26217.06|0
1565305200000|2019-08-08 23:00:00|26756.59|26756.59|26698.67|26698.67|26925.4|26925.4|26620.36|26620.36|0
1565564400000|2019-08-11 23:00:00|27061.51|27061.51|27046.98|27046.98|27177.08|27177.08|26861.16|26861.16|0
1565650800000|2019-08-12 23:00:00|27111.11|27111.11|26897.92|26897.92|27115.91|27115.91|26725.1|26725.1|0
1565737200000|2019-08-13 23:00:00|26984.11|26984.11|26748.37|26748.37|27187.97|27187.97|26698.11|26698.11|0
1565823600000|2019-08-14 23:00:00|27035.47|27035.47|26912.32|26912.32|27148.39|27148.39|26740.77|26740.77|0
1565910000000|2019-08-15 23:00:00|26952.54|26952.54|27243.26|27243.26|27393.01|27393.01|26952.54|26952.54|0
1566169200000|2019-08-18 23:00:00|27354.22|27354.22|27244.71|27244.71|27445.71|27445.71|27193.19|27193.19|0
1566255600000|2019-08-19 23:00:00|27414.95|27414.95|27134.84|27134.84|27622.7|27622.7|27134.84|27134.84|0
1566342000000|2019-08-20 23:00:00|27157.25|27157.25|27434.06|27434.06|27505.81|27505.81|27119.15|27119.15|0
1566428400000|2019-08-21 23:00:00|27501.34|27501.34|27018.98|27018.98|27576.07|27576.07|26923.75|26923.75|0
1566514800000|2019-08-22 23:00:00|27147.05|27147.05|27016.98|27016.98|27309.85|27309.85|26939.71|26939.71|0
1566860400000|2019-08-26 23:00:00|26882.86|26882.86|27078.7|27078.7|27104.64|27104.64|26750.55|26750.55|0
1566946800000|2019-08-27 23:00:00|27003.59|27003.59|27222.04|27222.04|27234.46|27234.46|26933.78|26933.78|0
1567033200000|2019-08-28 23:00:00|27386.47|27386.47|27472.88|27472.88|27581.23|27581.23|27353.33|27353.33|0
1567119600000|2019-08-29 23:00:00|27555.93|27555.93|27590.07|27590.07|27825.98|27825.98|27521.08|27521.08|0
1567378800000|2019-09-01 23:00:00|27792.65|27792.65|28247.37|28247.37|28348.85|28348.85|27789.07|27789.07|0
1567465200000|2019-09-02 23:00:00|28250.29|28250.29|28508.77|28508.77|28529.76|28529.76|28227.93|28227.93|0
1567551600000|2019-09-03 23:00:00|28547.33|28547.33|28462.36|28462.36|28625.52|28625.52|28272.98|28272.98|0
1567638000000|2019-09-04 23:00:00|28364.02|28364.02|27607.89|27607.89|28383.78|28383.78|27597.64|27597.64|0
1567724400000|2019-09-05 23:00:00|27321.57|27321.57|27371.2|27371.2|27618.67|27618.67|27092.14|27092.14|0
1567983600000|2019-09-08 23:00:00|27255.54|27255.54|26659.8|26659.8|27366.6|27366.6|26590.35|26590.35|0
1568070000000|2019-09-09 23:00:00|26482.07|26482.07|26278.51|26278.51|26670.7|26670.7|26097.67|26097.67|0
1568156400000|2019-09-10 23:00:00|26256.14|26256.14|26555.41|26555.41|26664.18|26664.18|26152.01|26152.01|0
1568242800000|2019-09-11 23:00:00|26605.95|26605.95|26754.76|26754.76|26884.53|26884.53|26369.73|26369.73|0
1568329200000|2019-09-12 23:00:00|26380.56|26380.56|26031.85|26031.85|26422.89|26422.89|25824.4|25824.4|0
1568588400000|2019-09-15 23:00:00|25741.75|25741.75|25777.36|25777.36|26106.88|26106.88|25637.39|25637.39|0
1568674800000|2019-09-16 23:00:00|25843.28|25843.28|25954.91|25954.91|26092.54|26092.54|25803.02|25803.02|0
1568761200000|2019-09-17 23:00:00|26028.93|26028.93|25977.67|25977.67|26143.58|26143.58|25799.57|25799.57|0
1568847600000|2019-09-18 23:00:00|25857.28|25857.28|25968.1|25968.1|26075.37|26075.37|25786.78|25786.78|0
1568934000000|2019-09-19 23:00:00|25811.76|25811.76|25680.65|25680.65|25976.11|25976.11|25578.99|25578.99|0
1569193200000|2019-09-22 23:00:00|25792.29|25792.29|25804.39|25804.39|25931.87|25931.87|25684.38|25684.38|0
1569279600000|2019-09-23 23:00:00|25867.1|25867.1|25802.05|25802.05|25998.74|25998.74|25680.25|25680.25|0
1569366000000|2019-09-24 23:00:00|25689.91|25689.91|25701.58|25701.58|25811.64|25811.64|25539.77|25539.77|0
1569452400000|2019-09-25 23:00:00|25721.79|25721.79|26042.41|26042.41|26129.5|26129.5|25707.66|25707.66|0
1569538800000|2019-09-26 23:00:00|26372.07|26372.07|26216.48|26216.48|26423.78|26423.78|26092.64|26092.64|0
1569798000000|2019-09-29 23:00:00|26255.04|26255.04|26506.46|26506.46|26585.91|26585.91|26194.07|26194.07|0
1569884400000|2019-09-30 23:00:00|26276.46|26276.46|26419.18|26419.18|26437.07|26437.07|26121.56|26121.56|0
1569970800000|2019-10-01 23:00:00|26311.82|26311.82|25570.97|25570.97|26346.2|26346.2|25517.75|25517.75|0
1570057200000|2019-10-02 23:00:00|25903.73|25903.73|25934.13|25934.13|26030.01|26030.01|25636.12|25636.12|0
1570143600000|2019-10-03 23:00:00|25941.39|25941.39|26071.14|26071.14|26190.3|26190.3|25876.85|25876.85|0
1570402800000|2019-10-06 23:00:00|26288.62|26288.62|26361.08|26361.08|26446.69|26446.69|26172.26|26172.26|0
1570489200000|2019-10-07 23:00:00|26428.98|26428.98|26337.93|26337.93|26554.12|26554.12|26300|26300|0
1570575600000|2019-10-08 23:00:00|26283.72|26283.72|26511.54|26511.54|26646.13|26646.13|26276.17|26276.17|0
1570662000000|2019-10-09 23:00:00|26527.43|26527.43|26371.91|26371.91|26535.82|26535.82|26250.52|26250.52|0
1570748400000|2019-10-10 23:00:00|25842.48|25842.48|25542.83|25542.83|25951.22|25951.22|25339.44|25339.44|0
1571007600000|2019-10-13 23:00:00|25693.99|25693.99|25627.17|25627.17|25755.42|25755.42|25512.84|25512.84|0
1571094000000|2019-10-14 23:00:00|25580.11|25580.11|25209.48|25209.48|25642.29|25642.29|25123.91|25123.91|0
1571180400000|2019-10-15 23:00:00|25258.37|25258.37|25153.57|25153.57|25598.52|25598.52|24990.63|24990.63|0
1571266800000|2019-10-16 23:00:00|24944.43|24944.43|25020.41|25020.41|25133.64|25133.64|24637.62|24637.62|0
1571353200000|2019-10-17 23:00:00|24810.2|24810.2|24830.08|24830.08|24999.16|24999.16|24698.68|24698.68|0
1571612400000|2019-10-20 23:00:00|24721.76|24721.76|24672.78|24672.78|24729.53|24729.53|24376.85|24376.85|0
1571698800000|2019-10-21 23:00:00|24501.42|24501.42|24756.9|24756.9|24886.28|24886.28|24485.89|24485.89|0
1571785200000|2019-10-22 23:00:00|24672.74|24672.74|24828.87|24828.87|24887.32|24887.32|24563.73|24563.73|0
1571871600000|2019-10-23 23:00:00|24609.7|24609.7|24940.36|24940.36|25004.83|25004.83|24594.74|24594.74|0
1571958000000|2019-10-24 23:00:00|24881.23|24881.23|24692.99|24692.99|24983.71|24983.71|24686.55|24686.55|0
1572220800000|2019-10-28 00:00:00|24547.06|24547.06|24609.34|24609.34|24699.48|24699.48|24466.56|24466.56|0
1572307200000|2019-10-29 00:00:00|24517.43|24517.43|24578.12|24578.12|24662.21|24662.21|24437.51|24437.51|0
1572393600000|2019-10-30 00:00:00|24622.09|24622.09|25088.16|25088.16|25094.88|25094.88|24582.64|24582.64|0
1572480000000|2019-10-31 00:00:00|25266.59|25266.59|25129.31|25129.31|25439.26|25439.26|24962.47|24962.47|0
1572566400000|2019-11-01 00:00:00|25200.05|25200.05|24920.91|24920.91|25229|25229|24920.91|24920.91|0
1572825600000|2019-11-04 00:00:00|24815.69|24815.69|24827.3|24827.3|25027.41|25027.41|24741.53|24741.53|0
1572912000000|2019-11-05 00:00:00|24730.63|24730.63|24562.27|24562.27|24917.79|24917.79|24533.23|24533.23|0
1572998400000|2019-11-06 00:00:00|24471.1|24471.1|24666.78|24666.78|24798.24|24798.24|24437.04|24437.04|0
1573084800000|2019-11-07 00:00:00|24639.88|24639.88|24666.26|24666.26|24856.76|24856.76|24595.44|24595.44|0
1573171200000|2019-11-08 00:00:00|24662.52|24662.52|24555.39|24555.39|24719.69|24719.69|24494.38|24494.38|0
1573430400000|2019-11-11 00:00:00|24527.66|24527.66|24631.5|24631.5|24670.33|24670.33|24395.96|24395.96|0
1573516800000|2019-11-12 00:00:00|24482.1|24482.1|24336.68|24336.68|24600.97|24600.97|24333.44|24333.44|0
1573603200000|2019-11-13 00:00:00|24416.78|24416.78|24754.14|24754.14|24801.54|24801.54|24390.49|24390.49|0
1573689600000|2019-11-14 00:00:00|24937.77|24937.77|24876.7|24876.7|25037.58|25037.58|24727.5|24727.5|0
1573776000000|2019-11-15 00:00:00|24895.21|24895.21|24615.66|24615.66|24942.26|24942.26|24523.12|24523.12|0
1574035200000|2019-11-18 00:00:00|24481.36|24481.36|24702.3|24702.3|24725.79|24725.79|24461.85|24461.85|0
1574121600000|2019-11-19 00:00:00|24712.01|24712.01|24747.45|24747.45|24796.51|24796.51|24588.94|24588.94|0
1574208000000|2019-11-20 00:00:00|24849.25|24849.25|24718.85|24718.85|24989.97|24989.97|24674.91|24674.91|0
1574294400000|2019-11-21 00:00:00|24711.1|24711.1|24587.68|24587.68|24742.37|24742.37|24495.68|24495.68|0
1574380800000|2019-11-22 00:00:00|24695.17|24695.17|24789.3|24789.3|24855.4|24855.4|24518.39|24518.39|0
1574640000000|2019-11-25 00:00:00|24788.64|24788.64|25110.57|25110.57|25195.57|25195.57|24780.87|24780.87|0
1574726400000|2019-11-26 00:00:00|25207.07|25207.07|25343.95|25343.95|25502.74|25502.74|25132.12|25132.12|0
1574812800000|2019-11-27 00:00:00|25329.87|25329.87|25349.06|25349.06|25476.3|25476.3|25297.83|25297.83|0
1574899200000|2019-11-28 00:00:00|25324.84|25324.84|25370.55|25370.55|25442.83|25442.83|25306.79|25306.79|0
1574985600000|2019-11-29 00:00:00|25313.05|25313.05|25254.21|25254.21|25482.69|25482.69|25180.83|25180.83|0
1575244800000|2019-12-02 00:00:00|25266.1|25266.1|24909.29|24909.29|25357.73|25357.73|24879.46|24879.46|0
1575331200000|2019-12-03 00:00:00|25055.58|25055.58|24828.58|24828.58|25090.44|25090.44|24751.42|24751.42|0
1575417600000|2019-12-04 00:00:00|24589.93|24589.93|24499.33|24499.33|24622.93|24622.93|24372.23|24372.23|0
1575504000000|2019-12-05 00:00:00|24503.16|24503.16|24404.83|24404.83|24535.15|24535.15|24327.87|24327.87|0
1575590400000|2019-12-06 00:00:00|24345.32|24345.32|24644.13|24644.13|24674.57|24674.57|24332.35|24332.35|0
1575849600000|2019-12-09 00:00:00|24440.4|24440.4|24489.11|24489.11|24562.8|24562.8|24370.61|24370.61|0
1575936000000|2019-12-10 00:00:00|24312.16|24312.16|24385.74|24385.74|24489.11|24489.11|24156.94|24156.94|0
1576022400000|2019-12-11 00:00:00|24487.5|24487.5|24413.99|24413.99|24492.28|24492.28|24287|24287|0
1576108800000|2019-12-12 00:00:00|24436.96|24436.96|24396.44|24396.44|24603.53|24603.53|24311.67|24311.67|0
1576195200000|2019-12-13 00:00:00|23689.17|23689.17|24206.68|24206.68|24382.44|24382.44|23661.49|23661.49|0
1576454400000|2019-12-16 00:00:00|24395.6|24395.6|24780.03|24780.03|24864.42|24864.42|24387.23|24387.23|0
1576540800000|2019-12-17 00:00:00|24687.08|24687.08|24926.75|24926.75|24979.32|24979.32|24681.7|24681.7|0
1576627200000|2019-12-18 00:00:00|25091.92|25091.92|25051.22|25051.22|25185.84|25185.84|25018.18|25018.18|0
1576713600000|2019-12-19 00:00:00|24973.48|24973.48|25076.05|25076.05|25232.18|25232.18|24970.3|24970.3|0
1576800000000|2019-12-20 00:00:00|25026.56|25026.56|25211.89|25211.89|25282.77|25282.77|24975.99|24975.99|0
1577059200000|2019-12-23 00:00:00|25417.29|25417.29|25533.69|25533.69|25654.72|25654.72|25342.99|25342.99|0
1577145600000|2019-12-24 00:00:00|25421.9|25421.9|25490.23|25490.23|25509.21|25509.21|25405.69|25405.69|0
1577404800000|2019-12-27 00:00:00|25487.87|25487.87|25560.41|25560.41|25684.34|25684.34|25487.87|25487.87|0
1577664000000|2019-12-30 00:00:00|25605.8|25605.8|25448.51|25448.51|25605.8|25605.8|25422.09|25422.09|0
1577750400000|2019-12-31 00:00:00|25216.58|25216.58|25377.97|25377.97|25458.13|25458.13|25179.82|25179.82|0
1577923200000|2020-01-02 00:00:00|25286.3|25286.3|25317.43|25317.43|25463.29|25463.29|25272.03|25272.03|0
1578009600000|2020-01-03 00:00:00|25113.6|25113.6|25274.31|25274.31|25324.56|25324.56|25078.34|25078.34|0
1578268800000|2020-01-06 00:00:00|25222.05|25222.05|25239.48|25239.48|25337.76|25337.76|25003.68|25003.68|0
1578355200000|2020-01-07 00:00:00|25305.39|25305.39|25258|25258|25373.6|25373.6|25146.33|25146.33|0
1578441600000|2020-01-08 00:00:00|25278.53|25278.53|25429.94|25429.94|25541.27|25541.27|25198.29|25198.29|0
1578528000000|2020-01-09 00:00:00|25547.3|25547.3|25709.09|25709.09|25852.36|25852.36|25531.5|25531.5|0
1578614400000|2020-01-10 00:00:00|25811.76|25811.76|25751.76|25751.76|25822.94|25822.94|25631.88|25631.88|0
1578873600000|2020-01-13 00:00:00|25658.42|25658.42|25624.12|25624.12|25756.4|25756.4|25493.61|25493.61|0
1578960000000|2020-01-14 00:00:00|25572|25572|25634.22|25634.22|25814.14|25814.14|25551.43|25551.43|0
1579046400000|2020-01-15 00:00:00|25744.85|25744.85|25921.42|25921.42|25921.42|25921.42|25642.17|25642.17|0
1579132800000|2020-01-16 00:00:00|25944.33|25944.33|25780.42|25780.42|25974.18|25974.18|25718.14|25718.14|0
1579219200000|2020-01-17 00:00:00|25842.85|25842.85|25983.76|25983.76|26089.43|26089.43|25829.58|25829.58|0
1579478400000|2020-01-20 00:00:00|25951.13|25951.13|25945.79|25945.79|26029.43|26029.43|25798.16|25798.16|0
1579564800000|2020-01-21 00:00:00|25692.87|25692.87|25866.35|25866.35|25873.43|25873.43|25577.16|25577.16|0
1579651200000|2020-01-22 00:00:00|25912.24|25912.24|25587.6|25587.6|25919.7|25919.7|25573.99|25573.99|0
1579737600000|2020-01-23 00:00:00|25605.79|25605.79|25609.3|25609.3|25662.97|25662.97|25501.75|25501.75|0
1579824000000|2020-01-24 00:00:00|25609.88|25609.88|25750.84|25750.84|25998.82|25998.82|25602.95|25602.95|0
1580083200000|2020-01-27 00:00:00|25564.5|25564.5|25340.17|25340.17|25645.24|25645.24|25320.29|25320.29|0
1580169600000|2020-01-28 00:00:00|25149.7|25149.7|25096.43|25096.43|25243.16|25243.16|24745.47|24745.47|0
1580256000000|2020-01-29 00:00:00|24960.8|24960.8|24778.87|24778.87|25087.97|25087.97|24508.78|24508.78|0
1580342400000|2020-01-30 00:00:00|25001.84|25001.84|24150.27|24150.27|25213.06|25213.06|24104.26|24104.26|0
1580428800000|2020-01-31 00:00:00|24107.59|24107.59|24129.27|24129.27|24313.27|24313.27|23842.26|23842.26|0
1580688000000|2020-02-03 00:00:00|24323.8|24323.8|24750.74|24750.74|24803.07|24803.07|24312.01|24312.01|0
1580774400000|2020-02-04 00:00:00|25051.75|25051.75|24987.85|24987.85|25241.2|25241.2|24979.7|24979.7|0
1580860800000|2020-02-05 00:00:00|25028.19|25028.19|25179.51|25179.51|25337.11|25337.11|25015.12|25015.12|0
1580947200000|2020-02-06 00:00:00|25228.99|25228.99|25577.39|25577.39|25599.69|25599.69|25224.87|25224.87|0
1581033600000|2020-02-07 00:00:00|25548.23|25548.23|25315.06|25315.06|25590.92|25590.92|25271.58|25271.58|0
1581292800000|2020-02-10 00:00:00|25160.18|25160.18|25052.53|25052.53|25206.15|25206.15|24985.41|24985.41|0
1581379200000|2020-02-11 00:00:00|25116.62|25116.62|24963.17|24963.17|25251.44|25251.44|24950.79|24950.79|0
1581465600000|2020-02-12 00:00:00|24983.03|24983.03|24803.19|24803.19|25053.67|25053.67|24742.8|24742.8|0
1581552000000|2020-02-13 00:00:00|24557.01|24557.01|24625.5|24625.5|24880.32|24880.32|24473.01|24473.01|0
1581638400000|2020-02-14 00:00:00|24571.68|24571.68|24678.86|24678.86|24760.49|24760.49|24563.24|24563.24|0
1581897600000|2020-02-17 00:00:00|24712.81|24712.81|24747.1|24747.1|24782.6|24782.6|24628.35|24628.35|0
1581984000000|2020-02-18 00:00:00|24731.29|24731.29|24830.28|24830.28|24930.48|24930.48|24662.34|24662.34|0
1582070400000|2020-02-19 00:00:00|24886.35|24886.35|25107.94|25107.94|25181.79|25181.79|24865.36|24865.36|0
1582156800000|2020-02-20 00:00:00|25136.5|25136.5|24993.5|24993.5|25157.23|25157.23|24884.94|24884.94|0
1582243200000|2020-02-21 00:00:00|24860.25|24860.25|24834.93|24834.93|24999.33|24999.33|24736.95|24736.95|0
1582502400000|2020-02-24 00:00:00|24380.91|24380.91|24098.3|24098.3|24464.78|24464.78|23963.34|23963.34|0
1582588800000|2020-02-25 00:00:00|24209.93|24209.93|23743.46|23743.46|24209.93|24209.93|23691.03|23691.03|0
1582675200000|2020-02-26 00:00:00|23469.75|23469.75|23467.19|23467.19|23497.83|23497.83|22953.98|22953.98|0
1582761600000|2020-02-27 00:00:00|22794.39|22794.39|22659.45|22659.45|23265.81|23265.81|22645.98|22645.98|0
1582848000000|2020-02-28 00:00:00|21994.15|21994.15|22002.89|22002.89|22171.07|22171.07|21656.25|21656.25|0
1583107200000|2020-03-02 00:00:00|22786.88|22786.88|22466.58|22466.58|22919.32|22919.32|22009.65|22009.65|0
1583193600000|2020-03-03 00:00:00|22839.38|22839.38|22551.49|22551.49|22971.37|22971.37|22508.74|22508.74|0
1583280000000|2020-03-04 00:00:00|22593.52|22593.52|22700.2|22700.2|23020.36|23020.36|22549.39|22549.39|0
1583366400000|2020-03-05 00:00:00|22768.94|22768.94|22488.92|22488.92|22785.83|22785.83|22186.29|22186.29|0
1583452800000|2020-03-06 00:00:00|22170.51|22170.51|21947.84|21947.84|22246.34|22246.34|21632.18|21632.18|0
1583712000000|2020-03-09 00:00:00|20967.19|20967.19|20938.79|20938.79|21313.18|21313.18|20540.11|20540.11|0
1583798400000|2020-03-10 00:00:00|20983.4|20983.4|20723.3|20723.3|21298.22|21298.22|20540.76|20540.76|0
1583884800000|2020-03-11 00:00:00|20967.35|20967.35|20191.76|20191.76|21031.18|21031.18|20175.87|20175.87|0
1583971200000|2020-03-12 00:00:00|19121.28|19121.28|18910.68|18910.68|19256.94|19256.94|18371.41|18371.41|0
1584057600000|2020-03-13 00:00:00|19742.8|19742.8|19136.26|19136.26|20140|20140|18881.14|18881.14|0
1584316800000|2020-03-16 00:00:00|18201.08|18201.08|18369.77|18369.77|18688.3|18688.3|17553.49|17553.49|0
1584403200000|2020-03-17 00:00:00|18722.26|18722.26|18119.1|18119.1|18729.32|18729.32|17242.84|17242.84|0
1584489600000|2020-03-18 00:00:00|17451.35|17451.35|17197.65|17197.65|17631.36|17631.36|16683.14|16683.14|0
1584576000000|2020-03-19 00:00:00|17448.53|17448.53|18679.86|18679.86|18694.12|18694.12|17093.31|17093.31|0
1584662400000|2020-03-20 00:00:00|19533.8|19533.8|18790.25|18790.25|19760.87|19760.87|18453.91|18453.91|0
1584921600000|2020-03-23 00:00:00|17780.48|17780.48|17312.77|17312.77|18756.05|18756.05|17009.64|17009.64|0
1585008000000|2020-03-24 00:00:00|17839.76|17839.76|18617.97|18617.97|18640.64|18640.64|17333.67|17333.67|0
1585094400000|2020-03-25 00:00:00|18812.83|18812.83|19478.16|19478.16|19720.56|19720.56|18320.76|18320.76|0
1585180800000|2020-03-26 00:00:00|19278.08|19278.08|20380.98|20380.98|20458.76|20458.76|19147.9|19147.9|0
1585267200000|2020-03-27 00:00:00|20201.94|20201.94|19573.78|19573.78|20228.51|20228.51|19234.56|19234.56|0
1585522800000|2020-03-29 23:00:00|19167.42|19167.42|20025.74|20025.74|20075.01|20075.01|18948.52|18948.52|0
1585609200000|2020-03-30 23:00:00|20148.93|20148.93|20046.66|20046.66|20217.18|20217.18|19456.02|19456.02|0
1585695600000|2020-03-31 23:00:00|19411.1|19411.1|19033.5|19033.5|19458.52|19458.52|19006.11|19006.11|0
1585782000000|2020-04-01 23:00:00|19335.1|19335.1|19220.63|19220.63|19510.46|19510.46|19047.55|19047.55|0
1585868400000|2020-04-02 23:00:00|19081.76|19081.76|19109.69|19109.69|19283.98|19283.98|18918.92|18918.92|0
1586127600000|2020-04-05 23:00:00|19597.08|19597.08|19924.77|19924.77|19950.6|19950.6|19426.45|19426.45|0
1586214000000|2020-04-06 23:00:00|20498.38|20498.38|20136.74|20136.74|20498.38|20498.38|19843.63|19843.63|0
1586300400000|2020-04-07 23:00:00|20070.34|20070.34|19791.04|19791.04|20249.9|20249.9|19599.09|19599.09|0
1586386800000|2020-04-08 23:00:00|20308.15|20308.15|20579.1|20579.1|20623.58|20623.58|20076.95|20076.95|0
1586818800000|2020-04-13 23:00:00|20561.04|20561.04|20532.9|20532.9|20662.18|20662.18|20261.51|20261.51|0
1586905200000|2020-04-14 23:00:00|20764.87|20764.87|20467.18|20467.18|20929.44|20929.44|20313.49|20313.49|0
1586991600000|2020-04-15 23:00:00|20472.64|20472.64|20770.72|20770.72|20791.35|20791.35|20394.02|20394.02|0
1587078000000|2020-04-16 23:00:00|21200.03|21200.03|21186|21186|21629.65|21629.65|21129.46|21129.46|0
1587337200000|2020-04-19 23:00:00|20932.74|20932.74|21083.5|21083.5|21130.41|21130.41|20824.41|20824.41|0
1587423600000|2020-04-20 23:00:00|21083.67|21083.67|20283.44|20283.44|21106.98|21106.98|20264.12|20264.12|0
1587510000000|2020-04-21 23:00:00|20432.86|20432.86|20741.7|20741.7|20799.41|20799.41|20346.45|20346.45|0
1587596400000|2020-04-22 23:00:00|20744.76|20744.76|20907.18|20907.18|20945.29|20945.29|20539.83|20539.83|0
1587682800000|2020-04-23 23:00:00|20747.38|20747.38|20728.55|20728.55|20912.53|20912.53|20695.43|20695.43|0
1587942000000|2020-04-26 23:00:00|21065.55|21065.55|21244.9|21244.9|21315.09|21315.09|21042.64|21042.64|0
1588028400000|2020-04-27 23:00:00|21210.77|21210.77|21588.49|21588.49|21692.54|21692.54|21184.25|21184.25|0
1588114800000|2020-04-28 23:00:00|21469.19|21469.19|21708.61|21708.61|21739.86|21739.86|21385.94|21385.94|0
1588201200000|2020-04-29 23:00:00|21743.9|21743.9|21374.36|21374.36|21886.8|21886.8|21374.36|21374.36|0
1588287600000|2020-04-30 23:00:00|21432.51|21432.51|21486.8|21486.8|21642.4|21642.4|21331.97|21331.97|0
1588546800000|2020-05-03 23:00:00|21297.27|21297.27|21309.63|21309.63|21489.3|21489.3|21260.02|21260.02|0
1588633200000|2020-05-04 23:00:00|21486.02|21486.02|21261.76|21261.76|21496.07|21496.07|21085.57|21085.57|0
1588719600000|2020-05-05 23:00:00|21250.5|21250.5|21439.61|21439.61|21508.91|21508.91|21209.01|21209.01|0
1588806000000|2020-05-06 23:00:00|21589.84|21589.84|21635.66|21635.66|21699.48|21699.48|21418.69|21418.69|0
1589151600000|2020-05-10 23:00:00|21784.76|21784.76|21949.52|21949.52|21984.2|21984.2|21622.92|21622.92|0
1589238000000|2020-05-11 23:00:00|22050.63|22050.63|22336.99|22336.99|22393.84|22393.84|22016.19|22016.19|0
1589324400000|2020-05-12 23:00:00|22060.81|22060.81|21893.45|21893.45|22122.03|22122.03|21799.95|21799.95|0
1589410800000|2020-05-13 23:00:00|21419.09|21419.09|20944.33|20944.33|21489.48|21489.48|20825.78|20825.78|0
1589497200000|2020-05-14 23:00:00|21183.09|21183.09|21278.89|21278.89|21412.93|21412.93|21121.36|21121.36|0
1589756400000|2020-05-17 23:00:00|21718.55|21718.55|22055.67|22055.67|22091.9|22091.9|21576.57|21576.57|0
1589842800000|2020-05-18 23:00:00|22216.41|22216.41|22028.34|22028.34|22300.71|22300.71|21807.33|21807.33|0
1589929200000|2020-05-19 23:00:00|22097.66|22097.66|22068.56|22068.56|22097.66|22097.66|21875.81|21875.81|0
1590015600000|2020-05-20 23:00:00|21772.57|21772.57|21879.54|21879.54|22124.88|22124.88|21733.77|21733.77|0
1590102000000|2020-05-21 23:00:00|21619.21|21619.21|21990.04|21990.04|21993.57|21993.57|21437.31|21437.31|0
1590447600000|2020-05-25 23:00:00|22237.79|22237.79|22192.95|22192.95|22318.38|22318.38|21928.01|21928.01|0
1590534000000|2020-05-26 23:00:00|22305.01|22305.01|22632.25|22632.25|22680.21|22680.21|22245.64|22245.64|0
1590620400000|2020-05-27 23:00:00|22364.76|22364.76|23105.69|23105.69|23204.83|23204.83|22318.72|22318.72|0
1590706800000|2020-05-28 23:00:00|22543.33|22543.33|21846.87|21846.87|22620.4|22620.4|21828.64|21828.64|0
1590966000000|2020-05-31 23:00:00|22125.61|22125.61|22331.85|22331.85|22351.59|22351.59|22060.43|22060.43|0
1591052400000|2020-06-01 23:00:00|22348.34|22348.34|22102.36|22102.36|22450.59|22450.59|22018.72|22018.72|0
1591138800000|2020-06-02 23:00:00|22199.14|22199.14|22646.55|22646.55|22694.51|22694.51|22179.65|22179.65|0
1591225200000|2020-06-03 23:00:00|22805.01|22805.01|22565.58|22565.58|22908.35|22908.35|22544.01|22544.01|0
1591311600000|2020-06-04 23:00:00|22536.95|22536.95|22761.92|22761.92|22770.08|22770.08|22400.13|22400.13|0
1591570800000|2020-06-07 23:00:00|22479.36|22479.36|22646.8|22646.8|22729.19|22729.19|22439.66|22439.66|0
1591657200000|2020-06-08 23:00:00|22686.36|22686.36|22321.63|22321.63|22867.84|22867.84|22126.43|22126.43|0
1591743600000|2020-06-09 23:00:00|22448.3|22448.3|22484.65|22484.65|22540.67|22540.67|22243.44|22243.44|0
1591830000000|2020-06-10 23:00:00|21916.34|21916.34|21808.15|21808.15|22081.42|22081.42|21775.73|21775.73|0
1591916400000|2020-06-11 23:00:00|21687.47|21687.47|21747.37|21747.37|22037.87|22037.87|21465.08|21465.08|0
1592175600000|2020-06-14 23:00:00|21297.24|21297.24|21398.13|21398.13|21565.08|21565.08|21135.38|21135.38|0
1592262000000|2020-06-15 23:00:00|21951.25|21951.25|22310.26|22310.26|22503.44|22503.44|21867.01|21867.01|0
1592348400000|2020-06-16 23:00:00|22221.91|22221.91|22246.43|22246.43|22487.48|22487.48|22171.35|22171.35|0
1592434800000|2020-06-17 23:00:00|22260.83|22260.83|21994.34|21994.34|22267.56|22267.56|21841.17|21841.17|0
1592521200000|2020-06-18 23:00:00|22348.04|22348.04|22715.11|22715.11|22857.44|22857.44|22323.34|22323.34|0
1592780400000|2020-06-21 23:00:00|22372.75|22372.75|21957.36|21957.36|22423.45|22423.45|21914.13|21914.13|0
1592866800000|2020-06-22 23:00:00|22108|22108|22065.2|22065.2|22228.84|22228.84|21984.31|21984.31|0
1592953200000|2020-06-23 23:00:00|21729.52|21729.52|21326.74|21326.74|21741.01|21741.01|21067.24|21067.24|0
1593039600000|2020-06-24 23:00:00|21131.1|21131.1|21136.55|21136.55|21305.84|21305.84|21017.53|21017.53|0
1593126000000|2020-06-25 23:00:00|21342.57|21342.57|21282.48|21282.48|21454.41|21454.41|21206.09|21206.09|0
1593385200000|2020-06-28 23:00:00|21010.32|21010.32|21278.47|21278.47|21322.77|21322.77|20900.56|20900.56|0
1593471600000|2020-06-29 23:00:00|21237.23|21237.23|21112.82|21112.82|21270.49|21270.49|21005.89|21005.89|0
1593558000000|2020-06-30 23:00:00|20939.27|20939.27|21167.45|21167.45|21254.19|21254.19|20753.44|20753.44|0
1593644400000|2020-07-01 23:00:00|21323.49|21323.49|21463.6|21463.6|21533.39|21533.39|21288.68|21288.68|0
1593730800000|2020-07-02 23:00:00|21446.2|21446.2|21049.84|21049.84|21488.39|21488.39|21041.82|21041.82|0
1593990000000|2020-07-05 23:00:00|21406.69|21406.69|21586.85|21586.85|21590.37|21590.37|21325|21325|0
1594076400000|2020-07-06 23:00:00|21581.31|21581.31|21362.81|21362.81|21640.26|21640.26|21185.72|21185.72|0
1594162800000|2020-07-07 23:00:00|21504.4|21504.4|21569.16|21569.16|21897.49|21897.49|21479.48|21479.48|0
1594249200000|2020-07-08 23:00:00|21493.73|21493.73|21168.05|21168.05|21556.97|21556.97|21131.83|21131.83|0
1594335600000|2020-07-09 23:00:00|21200.5|21200.5|21652.05|21652.05|21704.57|21704.57|21178.23|21178.23|0
1594594800000|2020-07-12 23:00:00|21979.12|21979.12|21914.82|21914.82|22117.65|22117.65|21840.13|21840.13|0
1594681200000|2020-07-13 23:00:00|21682.94|21682.94|21693.78|21693.78|21732.3|21732.3|21510.47|21510.47|0
1594767600000|2020-07-14 23:00:00|21995.97|21995.97|22361.44|22361.44|22455.76|22455.76|21891.8|21891.8|0
1594854000000|2020-07-15 23:00:00|21970.62|21970.62|22027.45|22027.45|22123.63|22123.63|21769.46|21769.46|0
1594940400000|2020-07-16 23:00:00|22169.46|22169.46|22085.62|22085.62|22212.66|22212.66|21982.83|21982.83|0
1595199600000|2020-07-19 23:00:00|21932.21|21932.21|21895.65|21895.65|22114.85|22114.85|21836.07|21836.07|0
1595286000000|2020-07-20 23:00:00|22097.82|22097.82|22111.53|22111.53|22203.12|22203.12|22055.44|22055.44|0
1595372400000|2020-07-21 23:00:00|22000.13|22000.13|21807.35|21807.35|22011.05|22011.05|21785.41|21785.41|0
1595458800000|2020-07-22 23:00:00|22185.98|22185.98|22336.09|22336.09|22558.32|22558.32|22184.57|22184.57|0
1595545200000|2020-07-23 23:00:00|22055.82|22055.82|21913.15|21913.15|22079.51|22079.51|21876.9|21876.9|0
1595804400000|2020-07-26 23:00:00|21923.26|21923.26|21854.97|21854.97|21949.71|21949.71|21790.43|21790.43|0
1595890800000|2020-07-27 23:00:00|22025.34|22025.34|22259.46|22259.46|22287.31|22287.31|21889.19|21889.19|0
1595977200000|2020-07-28 23:00:00|22324.99|22324.99|22533.66|22533.66|22662.24|22662.24|22238.09|22238.09|0
1596063600000|2020-07-29 23:00:00|22386.38|22386.38|22314.25|22314.25|22415.27|22415.27|22104.61|22104.61|0
1596150000000|2020-07-30 23:00:00|22217.69|22217.69|22006.39|22006.39|22496.01|22496.01|21908.51|21908.51|0
1596409200000|2020-08-02 23:00:00|21967.71|21967.71|22512.72|22512.72|22537.84|22537.84|21841.53|21841.53|0
1596495600000|2020-08-03 23:00:00|21333.18|21333.18|21424.21|21424.21|21564.16|21564.16|21095.65|21095.65|0
1596582000000|2020-08-04 23:00:00|21172.71|21172.71|20799.58|20799.58|21237.56|21237.56|20773.04|20773.04|0
1596668400000|2020-08-05 23:00:00|20504.68|20504.68|20465.29|20465.29|20580.5|20580.5|20348.11|20348.11|0
1596754800000|2020-08-06 23:00:00|20439.36|20439.36|20350.42|20350.42|20506.54|20506.54|20282.42|20282.42|0
1597014000000|2020-08-09 23:00:00|20311.8|20311.8|20349.76|20349.76|20452.61|20452.61|20198.17|20198.17|0
1597100400000|2020-08-10 23:00:00|20470.47|20470.47|20421.12|20421.12|20689.33|20689.33|20320.92|20320.92|0
1597186800000|2020-08-11 23:00:00|20519.57|20519.57|21113.48|21113.48|21132.94|21132.94|20504.5|20504.5|0
1597273200000|2020-08-12 23:00:00|20711.78|20711.78|21026.87|21026.87|21054.48|21054.48|20711.78|20711.78|0
1597359600000|2020-08-13 23:00:00|20819.76|20819.76|20654.01|20654.01|20872.08|20872.08|20476.37|20476.37|0
1597618800000|2020-08-16 23:00:00|20579.57|20579.57|20919.1|20919.1|20950.06|20950.06|20492.83|20492.83|0
1597705200000|2020-08-17 23:00:00|20740.35|20740.35|20795.08|20795.08|21035.84|21035.84|20640.05|20640.05|0
1597791600000|2020-08-18 23:00:00|20853.47|20853.47|20895.43|20895.43|20974.96|20974.96|20751.15|20751.15|0
1597878000000|2020-08-19 23:00:00|20662.41|20662.41|20548.21|20548.21|20797.08|20797.08|20536.4|20536.4|0
1597964400000|2020-08-20 23:00:00|20515.64|20515.64|20428.6|20428.6|20594.1|20594.1|20245.71|20245.71|0
1598223600000|2020-08-23 23:00:00|20597.51|20597.51|20716.78|20716.78|20761.61|20761.61|20586.28|20586.28|0
1598310000000|2020-08-24 23:00:00|20917.53|20917.53|20513.48|20513.48|20961.59|20961.59|20501.11|20501.11|0
1598396400000|2020-08-25 23:00:00|20387.38|20387.38|20174.57|20174.57|20427.89|20427.89|20135.13|20135.13|0
1598482800000|2020-08-26 23:00:00|20174.22|20174.22|20217.74|20217.74|20393.35|20393.35|20085.76|20085.76|0
1598569200000|2020-08-27 23:00:00|20192.1|20192.1|19953.21|19953.21|20314.41|20314.41|19942|19942|0
1598914800000|2020-08-31 23:00:00|19756.68|19756.68|19364.07|19364.07|19896.29|19896.29|19266|19266|0
1599001200000|2020-09-01 23:00:00|19602.42|19602.42|20018.08|20018.08|20042.44|20042.44|19602.42|19602.42|0
1599087600000|2020-09-02 23:00:00|20279.96|20279.96|20036.23|20036.23|20509.03|20509.03|20007.21|20007.21|0
1599174000000|2020-09-03 23:00:00|19874.58|19874.58|19754.95|19754.95|20095.89|20095.89|19627.84|19627.84|0
1599433200000|2020-09-06 23:00:00|19937.22|19937.22|20189.18|20189.18|20267.29|20267.29|19862.04|19862.04|0
1599519600000|2020-09-07 23:00:00|20377.98|20377.98|20562.67|20562.67|20597.63|20597.63|20115.96|20115.96|0
1599606000000|2020-09-08 23:00:00|20685.71|20685.71|20947.35|20947.35|20997.83|20997.83|20637.87|20637.87|0
1599692400000|2020-09-09 23:00:00|20927.84|20927.84|20853.46|20853.46|20955.59|20955.59|20680.66|20680.66|0
1599778800000|2020-09-10 23:00:00|20838.75|20838.75|20805.22|20805.22|20970.75|20970.75|20681.38|20681.38|0
1600038000000|2020-09-13 23:00:00|20933.62|20933.62|20792.71|20792.71|20956.56|20956.56|20699.52|20699.52|0
1600124400000|2020-09-14 23:00:00|20679.06|20679.06|21061.69|21061.69|21076.58|21076.58|20652.42|20652.42|0
1600210800000|2020-09-15 23:00:00|20826.48|20826.48|20811.78|20811.78|20971.09|20971.09|20711.18|20711.18|0
1600297200000|2020-09-16 23:00:00|20620.73|20620.73|20687.86|20687.86|20760.44|20760.44|20454.27|20454.27|0
1600383600000|2020-09-17 23:00:00|20475.23|20475.23|20339.22|20339.22|20520.85|20520.85|20138.93|20138.93|0
1600642800000|2020-09-20 23:00:00|19950.84|19950.84|19557.76|19557.76|19998.03|19998.03|19522.73|19522.73|0
1600729200000|2020-09-21 23:00:00|19629.79|19629.79|19742.48|19742.48|19786.51|19786.51|19441.73|19441.73|0
1600815600000|2020-09-22 23:00:00|20110.97|20110.97|19813.15|19813.15|20293.85|20293.85|19797.1|19797.1|0
1600902000000|2020-09-23 23:00:00|19760.84|19760.84|19813.2|19813.2|20019.48|20019.48|19723.16|19723.16|0
1600988400000|2020-09-24 23:00:00|19749.05|19749.05|19842.73|19842.73|19884.8|19884.8|19650.63|19650.63|0
1601247600000|2020-09-27 23:00:00|20898.87|20898.87|21018.44|21018.44|21294.23|21294.23|20823.94|20823.94|0
1601334000000|2020-09-28 23:00:00|20865.59|20865.59|20756.47|20756.47|20931.21|20931.21|20620.93|20620.93|0
1601420400000|2020-09-29 23:00:00|20799.62|20799.62|20787.5|20787.5|20985.14|20985.14|20722.3|20722.3|0
1601506800000|2020-09-30 23:00:00|21027.27|21027.27|20945.96|20945.96|21314.68|21314.68|20920.98|20920.98|0
1601593200000|2020-10-01 23:00:00|20740.27|20740.27|20948.25|20948.25|20994.39|20994.39|20694.44|20694.44|0
1601852400000|2020-10-04 23:00:00|21047.11|21047.11|21064.85|21064.85|21118.54|21118.54|20982.7|20982.7|0
1601938800000|2020-10-05 23:00:00|20958.21|20958.21|20970.91|20970.91|21049.19|21049.19|20863.94|20863.94|0
1602025200000|2020-10-06 23:00:00|21437.47|21437.47|21160.65|21160.65|21461.29|21461.29|21116.75|21116.75|0
1602111600000|2020-10-07 23:00:00|21198.97|21198.97|21181.63|21181.63|21244.39|21244.39|21046.81|21046.81|0
1602198000000|2020-10-08 23:00:00|21150.95|21150.95|21110.24|21110.24|21277.72|21277.72|21079.27|21079.27|0
1602457200000|2020-10-11 23:00:00|20968.05|20968.05|21007.84|21007.84|21128.88|21128.88|20930.74|20930.74|0
1602543600000|2020-10-12 23:00:00|20841.95|20841.95|21039.71|21039.71|21117.25|21117.25|20787.71|20787.71|0
1602630000000|2020-10-13 23:00:00|21188.05|21188.05|20966.48|20966.48|21295.65|21295.65|20901.83|20901.83|0
1602716400000|2020-10-14 23:00:00|20846.84|20846.84|20542.05|20542.05|20853.93|20853.93|20472.89|20472.89|0
1602802800000|2020-10-15 23:00:00|20842.31|20842.31|20770.33|20770.33|20950.74|20950.74|20613.32|20613.32|0
1603062000000|2020-10-18 23:00:00|21013.06|21013.06|20574.7|20574.7|21020.15|21020.15|20538.68|20538.68|0
1603148400000|2020-10-19 23:00:00|20686.32|20686.32|20688.97|20688.97|20780.18|20780.18|20613.19|20613.19|0
1603234800000|2020-10-20 23:00:00|20447.37|20447.37|20140.74|20140.74|20447.37|20447.37|20103.39|20103.39|0
1603321200000|2020-10-21 23:00:00|20048.17|20048.17|20352.06|20352.06|20368.74|20368.74|19932.49|19932.49|0
1603407600000|2020-10-22 23:00:00|20369.68|20369.68|20613.26|20613.26|20791.41|20791.41|20326.89|20326.89|0
1603670400000|2020-10-26 00:00:00|20661.14|20661.14|20388.83|20388.83|20676.51|20676.51|20369.46|20369.46|0
1603756800000|2020-10-27 00:00:00|20327.92|20327.92|20372.39|20372.39|20445.69|20445.69|20199.8|20199.8|0
1603843200000|2020-10-28 00:00:00|19969.42|19969.42|19757.38|19757.38|20054.14|20054.14|19576.31|19576.31|0
1603929600000|2020-10-29 00:00:00|19751|19751|19503.24|19503.24|19876.09|19876.09|19425.22|19425.22|0
1604016000000|2020-10-30 00:00:00|19409.85|19409.85|19559.64|19559.64|19567.9|19567.9|19373.68|19373.68|0
1604275200000|2020-11-02 00:00:00|19353.47|19353.47|19594.86|19594.86|19716.12|19716.12|19310.91|19310.91|0
1604361600000|2020-11-03 00:00:00|19671.84|19671.84|19914.87|19914.87|19964.8|19964.8|19653.18|19653.18|0
1604448000000|2020-11-04 00:00:00|19824.64|19824.64|20558.57|20558.57|20670.12|20670.12|19824.64|19824.64|0
1604534400000|2020-11-05 00:00:00|20711.88|20711.88|20714.39|20714.39|20915.98|20915.98|20529.31|20529.31|0
1604620800000|2020-11-06 00:00:00|20651.31|20651.31|20512.97|20512.97|20796.67|20796.67|20497.44|20497.44|0
1604880000000|2020-11-09 00:00:00|20974.37|20974.37|22669.17|22669.17|23509.16|23509.16|20947.43|20947.43|0
1604966400000|2020-11-10 00:00:00|22190.55|22190.55|23290.84|23290.84|23294.38|23294.38|22124.97|22124.97|0
1605052800000|2020-11-11 00:00:00|23295.16|23295.16|23252.39|23252.39|23342.97|23342.97|22849.2|22849.2|0
1605139200000|2020-11-12 00:00:00|23131.85|23131.85|23130.15|23130.15|23373.08|23373.08|23072.56|23072.56|0
1605225600000|2020-11-13 00:00:00|22865.85|22865.85|22748.49|22748.49|22977.38|22977.38|22655.64|22655.64|0
1605484800000|2020-11-16 00:00:00|23020.45|23020.45|23839.78|23839.78|24196.65|24196.65|22979.68|22979.68|0
1605571200000|2020-11-17 00:00:00|23647.56|23647.56|23472.41|23472.41|23693.04|23693.04|23124.7|23124.7|0
1605657600000|2020-11-18 00:00:00|23275.11|23275.11|23355.19|23355.19|23439.35|23439.35|23164.12|23164.12|0
1605744000000|2020-11-19 00:00:00|23145.18|23145.18|23269.81|23269.81|23391.76|23391.76|22997.06|22997.06|0
1605830400000|2020-11-20 00:00:00|23459.95|23459.95|23160.21|23160.21|23492.52|23492.52|23122.53|23122.53|0
1606089600000|2020-11-23 00:00:00|23106.27|23106.27|22926.83|22926.83|23256.29|23256.29|22868.9|22868.9|0
1606176000000|2020-11-24 00:00:00|22830.57|22830.57|22812.15|22812.15|22870.47|22870.47|22627.11|22627.11|0
1606262400000|2020-11-25 00:00:00|23038.1|23038.1|23010.23|23010.23|23265.23|23265.23|22937.22|22937.22|0
1606348800000|2020-11-26 00:00:00|23000.43|23000.43|22927.76|22927.76|23073.1|23073.1|22823.08|22823.08|0
1606435200000|2020-11-27 00:00:00|23119.42|23119.42|23002.55|23002.55|23144.21|23144.21|22872.57|22872.57|0
1606694400000|2020-11-30 00:00:00|22837.14|22837.14|22692.35|22692.35|23061.13|23061.13|22689.41|22689.41|0
1606780800000|2020-12-01 00:00:00|22954.62|22954.62|22944.55|22944.55|23201.33|23201.33|22902.41|22902.41|0
1606867200000|2020-12-02 00:00:00|22929.92|22929.92|22952.18|22952.18|23138.07|23138.07|22851.8|22851.8|0
1606953600000|2020-12-03 00:00:00|22891.5|22891.5|22853.91|22853.91|22945.44|22945.44|22627.63|22627.63|0
1607040000000|2020-12-04 00:00:00|23027.01|23027.01|23038.25|23038.25|23172.89|23172.89|23011.11|23011.11|0
1607299200000|2020-12-07 00:00:00|23257.65|23257.65|23396.21|23396.21|23545.46|23545.46|23242.2|23242.2|0
1607385600000|2020-12-08 00:00:00|23225.65|23225.65|23070.47|23070.47|23267.02|23267.02|23047.91|23047.91|0
1607472000000|2020-12-09 00:00:00|23156.96|23156.96|23242.83|23242.83|23279.23|23279.23|22977.3|22977.3|0
1607558400000|2020-12-10 00:00:00|23497.92|23497.92|23548.2|23548.2|24016.43|24016.43|23454.03|23454.03|0
1607644800000|2020-12-11 00:00:00|23388.33|23388.33|23618.1|23618.1|23710.69|23710.69|23381.24|23381.24|0
1607904000000|2020-12-14 00:00:00|23467.82|23467.82|23520.28|23520.28|23665.82|23665.82|23393.85|23393.85|0
1607990400000|2020-12-15 00:00:00|23507.59|23507.59|23181.7|23181.7|23556.37|23556.37|23050.64|23050.64|0
1608076800000|2020-12-16 00:00:00|23259.61|23259.61|23155.53|23155.53|23286.81|23286.81|22912.34|22912.34|0
1608163200000|2020-12-17 00:00:00|23236.63|23236.63|23136.77|23136.77|23324.22|23324.22|23089.88|23089.88|0
1608249600000|2020-12-18 00:00:00|23118.35|23118.35|23137.87|23137.87|23420.79|23420.79|23118.35|23118.35|0
1608508800000|2020-12-21 00:00:00|23025.1|23025.1|22986.13|22986.13|23242.71|23242.71|22556.49|22556.49|0
1608595200000|2020-12-22 00:00:00|22936.32|22936.32|23306.48|23306.48|23306.48|23306.48|22884.98|22884.98|0
1608681600000|2020-12-23 00:00:00|23066.23|23066.23|23069.38|23069.38|23181.33|23181.33|22976.44|22976.44|0
1608768000000|2020-12-24 00:00:00|22969.6|22969.6|22911.73|22911.73|22994.71|22994.71|22701.45|22701.45|0
1609200000000|2020-12-29 00:00:00|23734.96|23734.96|23938.15|23938.15|24061.32|24061.32|23665.67|23665.67|0
1609286400000|2020-12-30 00:00:00|23701.49|23701.49|23498.86|23498.86|23800.19|23800.19|23411.61|23411.61|0
1609372800000|2020-12-31 00:00:00|23007.33|23007.33|22803.14|22803.14|23019.44|23019.44|22739.39|22739.39|0
1609718400000|2021-01-04 00:00:00|23327.57|23327.57|23188.69|23188.69|23576.86|23576.86|23095.96|23095.96|0
1609804800000|2021-01-05 00:00:00|23204.51|23204.51|23100.42|23100.42|23449.96|23449.96|23072.95|23072.95|0
1609891200000|2021-01-06 00:00:00|23032.66|23032.66|23286.27|23286.27|23439.23|23439.23|22879.01|22879.01|0
1609977600000|2021-01-07 00:00:00|23293.41|23293.41|23585.27|23585.27|23607.21|23607.21|23267.11|23267.11|0
1610064000000|2021-01-08 00:00:00|23606.49|23606.49|23903.78|23903.78|23956.84|23956.84|23553.65|23553.65|0
1610323200000|2021-01-11 00:00:00|23802.6|23802.6|23295.51|23295.51|23809.08|23809.08|23260.67|23260.67|0
1610409600000|2021-01-12 00:00:00|23431.18|23431.18|23036.87|23036.87|23454.1|23454.1|22911.99|22911.99|0
1610496000000|2021-01-13 00:00:00|23003.22|23003.22|23016.74|23016.74|23120.13|23120.13|22890.26|22890.26|0
1610582400000|2021-01-14 00:00:00|22927.09|22927.09|22967.46|22967.46|23105.21|23105.21|22916.46|22916.46|0
1610668800000|2021-01-15 00:00:00|22819.38|22819.38|22806.09|22806.09|22905.78|22905.78|22673.1|22673.1|0
1610928000000|2021-01-18 00:00:00|22858.95|22858.95|22794.21|22794.21|22940.67|22940.67|22775.23|22775.23|0
1611014400000|2021-01-19 00:00:00|22872.28|22872.28|22958.93|22958.93|23030.29|23030.29|22781.23|22781.23|0
1611100800000|2021-01-20 00:00:00|22866.61|22866.61|22966.93|22966.93|23102.04|23102.04|22821.65|22821.65|0
1611187200000|2021-01-21 00:00:00|22958.34|22958.34|22898.28|22898.28|22989.83|22989.83|22801.92|22801.92|0
1611273600000|2021-01-22 00:00:00|23133.65|23133.65|22781.47|22781.47|23133.65|23133.65|22766.19|22766.19|0
1611532800000|2021-01-25 00:00:00|22796.53|22796.53|22696.79|22696.79|22867.64|22867.64|22614.49|22614.49|0
1611619200000|2021-01-26 00:00:00|22925.72|22925.72|22826.32|22826.32|23069.61|23069.61|22754.35|22754.35|0
1611705600000|2021-01-27 00:00:00|22810.54|22810.54|22405.6|22405.6|22926.47|22926.47|22168.53|22168.53|0
1611792000000|2021-01-28 00:00:00|23128.26|23128.26|23022.5|23022.5|23390.47|23390.47|22883.9|22883.9|0
1611878400000|2021-01-29 00:00:00|22664.17|22664.17|22949.64|22949.64|23247.28|23247.28|22647.38|22647.38|0
1612137600000|2021-02-01 00:00:00|23004|23004|22978.04|22978.04|23037.47|23037.47|22676.82|22676.82|0
1612224000000|2021-02-02 00:00:00|23446.46|23446.46|23751.87|23751.87|23819.85|23819.85|23409.75|23409.75|0
1612310400000|2021-02-03 00:00:00|23734.55|23734.55|23284.33|23284.33|23808.5|23808.5|23196.67|23196.67|0
1612396800000|2021-02-04 00:00:00|23300.27|23300.27|23297.42|23297.42|23480.47|23480.47|23179.88|23179.88|0
1612483200000|2021-02-05 00:00:00|23414.36|23414.36|23507.08|23507.08|23507.08|23507.08|23225.29|23225.29|0
1612742400000|2021-02-08 00:00:00|23313.93|23313.93|23324.31|23324.31|23489.41|23489.41|23254.32|23254.32|0
1612828800000|2021-02-09 00:00:00|23340.5|23340.5|23580.27|23580.27|23653.68|23653.68|23280.85|23280.85|0
1612915200000|2021-02-10 00:00:00|23385.45|23385.45|23321.73|23321.73|23495.57|23495.57|23267.19|23267.19|0
1613001600000|2021-02-11 00:00:00|23421.97|23421.97|23743.22|23743.22|23973.95|23973.95|23421.97|23421.97|0
1613088000000|2021-02-12 00:00:00|23719.28|23719.28|23640.96|23640.96|23787.9|23787.9|23576.15|23576.15|0
1613347200000|2021-02-15 00:00:00|23746.61|23746.61|24105.66|24105.66|24191.67|24191.67|23622.78|23622.78|0
1613433600000|2021-02-16 00:00:00|24034.83|24034.83|23869.18|23869.18|24203.66|24203.66|23858.17|23858.17|0
1613520000000|2021-02-17 00:00:00|23712|23712|23909.79|23909.79|23946.98|23946.98|23663.34|23663.34|0
1613606400000|2021-02-18 00:00:00|23732.7|23732.7|23679.88|23679.88|23821.88|23821.88|23404.8|23404.8|0
1613692800000|2021-02-19 00:00:00|23904.49|23904.49|23590.82|23590.82|23904.49|23904.49|23538.73|23538.73|0
1613952000000|2021-02-22 00:00:00|23184.12|23184.12|23194.03|23194.03|23228.82|23228.82|22902.25|22902.25|0
1614038400000|2021-02-23 00:00:00|23367.33|23367.33|23145.25|23145.25|23381.68|23381.68|23032.72|23032.72|0
1614124800000|2021-02-24 00:00:00|23038.07|23038.07|23212.71|23212.71|23258.97|23258.97|22932.93|22932.93|0
1614211200000|2021-02-25 00:00:00|22895.55|22895.55|22903.15|22903.15|23149.58|23149.58|22839.42|22839.42|0
1614297600000|2021-02-26 00:00:00|22759.72|22759.72|22156.99|22156.99|22883.03|22883.03|22139.84|22139.84|0
1614556800000|2021-03-01 00:00:00|22533.15|22533.15|22649.21|22649.21|22760.73|22760.73|22456.53|22456.53|0
1614643200000|2021-03-02 00:00:00|22684.89|22684.89|22640.32|22640.32|22775.6|22775.6|22524|22524|0
1614729600000|2021-03-03 00:00:00|22850.77|22850.77|22718.27|22718.27|22898.96|22898.96|22558.12|22558.12|0
1614816000000|2021-03-04 00:00:00|22591.1|22591.1|23045.89|23045.89|23152.19|23152.19|22534.28|22534.28|0
1614902400000|2021-03-05 00:00:00|22772.73|22772.73|23127.12|23127.12|23309.84|23309.84|22620.75|22620.75|0
1615161600000|2021-03-08 00:00:00|23094.03|23094.03|23231.7|23231.7|23273.01|23273.01|22878.21|22878.21|0
1615248000000|2021-03-09 00:00:00|23337.61|23337.61|23429.47|23429.47|23558.66|23558.66|23197.9|23197.9|0
1615334400000|2021-03-10 00:00:00|23535.9|23535.9|23726.49|23726.49|23808.29|23808.29|23388.23|23388.23|0
1615420800000|2021-03-11 00:00:00|23683.64|23683.64|23528.98|23528.98|23715.13|23715.13|23412.28|23412.28|0
1615507200000|2021-03-12 00:00:00|23402.54|23402.54|23631.22|23631.22|23706.06|23706.06|23372.81|23372.81|0
1615766400000|2021-03-15 00:00:00|23921.23|23921.23|23721.77|23721.77|23986.27|23986.27|23686.91|23686.91|0
1615852800000|2021-03-16 00:00:00|23758.03|23758.03|23983.3|23983.3|23993.44|23993.44|23740.75|23740.75|0
1615939200000|2021-03-17 00:00:00|24004.92|24004.92|24007.93|24007.93|24043.41|24043.41|23860.92|23860.92|0
1616025600000|2021-03-18 00:00:00|23829.31|23829.31|23853.56|23853.56|23921.81|23921.81|23572.71|23572.71|0
1616112000000|2021-03-19 00:00:00|23623.05|23623.05|23576.64|23576.64|23865.14|23865.14|23560.73|23560.73|0
1616544000000|2021-03-24 00:00:00|23581.56|23581.56|23642.29|23642.29|23670.57|23670.57|23509.44|23509.44|0
1616630400000|2021-03-25 00:00:00|23779.23|23779.23|23471.32|23471.32|24001.64|24001.64|23445.93|23445.93|0
1616716800000|2021-03-26 00:00:00|23632|23632|23468.19|23468.19|23659.92|23659.92|23356.5|23356.5|0
1616976000000|2021-03-29 00:00:00|23683.76|23683.76|23827.83|23827.83|23835.39|23835.39|23483.55|23483.55|0
1617058800000|2021-03-29 23:00:00|23916.5|23916.5|23913.84|23913.84|24037.49|24037.49|23760.65|23760.65|0
1617145200000|2021-03-30 23:00:00|23819.92|23819.92|23556.91|23556.91|23829.68|23829.68|23534.29|23534.29|0
1617231600000|2021-03-31 23:00:00|23638.83|23638.83|23640.26|23640.26|23769.98|23769.98|23578.22|23578.22|0
1617663600000|2021-04-05 23:00:00|23833.25|23833.25|24177.19|24177.19|24210.86|24210.86|23818.77|23818.77|0
1617750000000|2021-04-06 23:00:00|24433.48|24433.48|24246.05|24246.05|24629.86|24629.86|24238.49|24238.49|0
1617836400000|2021-04-07 23:00:00|24518.31|24518.31|24980.8|24980.8|25034.94|25034.94|24450.1|24450.1|0
1617922800000|2021-04-08 23:00:00|25034|25034|24954.19|24954.19|25130.06|25130.06|24933.3|24933.3|0
1618182000000|2021-04-11 23:00:00|24881.44|24881.44|24886.83|24886.83|24930.36|24930.36|24744.56|24744.56|0
1618268400000|2021-04-12 23:00:00|24737.14|24737.14|24786.88|24786.88|24847.21|24847.21|24606.9|24606.9|0
1618354800000|2021-04-13 23:00:00|24917.08|24917.08|24813.25|24813.25|25071.15|25071.15|24798.48|24798.48|0
1618441200000|2021-04-14 23:00:00|25026.74|25026.74|25374.43|25374.43|25444.39|25444.39|24970.66|24970.66|0
1618527600000|2021-04-15 23:00:00|25360.09|25360.09|25317.12|25317.12|25512.56|25512.56|25315.7|25315.7|0
1618786800000|2021-04-18 23:00:00|25468.5|25468.5|25315.96|25315.96|25497.84|25497.84|25161.56|25161.56|0
1618873200000|2021-04-19 23:00:00|25207.54|25207.54|25064.67|25064.67|25353.2|25353.2|25049.3|25049.3|0
1618959600000|2021-04-20 23:00:00|25194.43|25194.43|25403.96|25403.96|25494.59|25494.59|25080.28|25080.28|0
1619046000000|2021-04-21 23:00:00|25503.67|25503.67|25990.3|25990.3|26017.11|26017.11|25494.2|25494.2|0
1619132400000|2021-04-22 23:00:00|25768.55|25768.55|25837.72|25837.72|25860.43|25860.43|25536.62|25536.62|0
1619391600000|2021-04-25 23:00:00|25670.35|25670.35|25247.37|25247.37|25670.35|25670.35|25226.95|25226.95|0
1619478000000|2021-04-26 23:00:00|25346.65|25346.65|25307.24|25307.24|25509.66|25509.66|25274.36|25274.36|0
1619564400000|2021-04-27 23:00:00|25346.64|25346.64|25490.49|25490.49|25647.42|25647.42|25318.55|25318.55|0
1619650800000|2021-04-28 23:00:00|25728.15|25728.15|25668.23|25668.23|25807.57|25807.57|25599.36|25599.36|0
1619737200000|2021-04-29 23:00:00|25670.88|25670.88|25553.88|25553.88|25749.21|25749.21|25504.61|25504.61|0
1620082800000|2021-05-03 23:00:00|25758.91|25758.91|25436.59|25436.59|25933.32|25933.32|25436.59|25436.59|0
1620169200000|2021-05-04 23:00:00|25509.38|25509.38|25483.76|25483.76|25677.08|25677.08|25425.23|25425.23|0
1620255600000|2021-05-05 23:00:00|25609.55|25609.55|25604.75|25604.75|25704.63|25704.63|25473.56|25473.56|0
1620342000000|2021-05-06 23:00:00|25700.96|25700.96|25810.54|25810.54|25829.7|25829.7|25636.7|25636.7|0
1620601200000|2021-05-09 23:00:00|25666.66|25666.66|25700.13|25700.13|25758.29|25758.29|25557.73|25557.73|0
1620687600000|2021-05-10 23:00:00|25230.33|25230.33|25017.25|25017.25|25269.7|25269.7|24952.61|24952.61|0
1620774000000|2021-05-11 23:00:00|25730.32|25730.32|25928.26|25928.26|26104.23|26104.23|25607.94|25607.94|0
1620860400000|2021-05-12 23:00:00|25665.34|25665.34|25943.92|25943.92|26023.46|26023.46|25254.32|25254.32|0
1620946800000|2021-05-13 23:00:00|26389.08|26389.08|26333.5|26333.5|26493.52|26493.52|26078.01|26078.01|0
1621206000000|2021-05-16 23:00:00|26375.41|26375.41|26383.04|26383.04|26461.47|26461.47|26152.06|26152.06|0
1621292400000|2021-05-17 23:00:00|26479.69|26479.69|26323.41|26323.41|26586.36|26586.36|26115.26|26115.26|0
1621378800000|2021-05-18 23:00:00|26204.16|26204.16|26277.78|26277.78|26416.19|26416.19|26123.74|26123.74|0
1621465200000|2021-05-19 23:00:00|26413.96|26413.96|26700.1|26700.1|26721.36|26721.36|26364.23|26364.23|0
1621551600000|2021-05-20 23:00:00|26708.61|26708.61|26536.24|26536.24|26731.61|26731.61|26494.55|26494.55|0
1621810800000|2021-05-23 23:00:00|26615.15|26615.15|26597.24|26597.24|26678.5|26678.5|26508.75|26508.75|0
1621897200000|2021-05-24 23:00:00|26546.15|26546.15|26654.59|26654.59|26689.56|26689.56|26478.04|26478.04|0
1621983600000|2021-05-25 23:00:00|26755.21|26755.21|26722.72|26722.72|26860.98|26860.98|26556.43|26556.43|0
1622070000000|2021-05-26 23:00:00|26646.69|26646.69|26565.91|26565.91|26682.54|26682.54|26546.71|26546.71|0
1622156400000|2021-05-27 23:00:00|26553.05|26553.05|26680.9|26680.9|26770.26|26770.26|26498.24|26498.24|0
1622502000000|2021-05-31 23:00:00|26583.69|26583.69|26691.52|26691.52|26897.96|26897.96|26515.48|26515.48|0
1622588400000|2021-06-01 23:00:00|26880.71|26880.71|26826.42|26826.42|27030.71|27030.71|26808.4|26808.4|0
1622674800000|2021-06-02 23:00:00|26658.49|26658.49|26726.46|26726.46|26730|26730|26407.09|26407.09|0
1622761200000|2021-06-03 23:00:00|26665.07|26665.07|26657.71|26657.71|26703.49|26703.49|26555.79|26555.79|0
1623020400000|2021-06-06 23:00:00|26613.58|26613.58|26755.5|26755.5|26900.81|26900.81|26612.98|26612.98|0
1623106800000|2021-06-07 23:00:00|26702.41|26702.41|26810.12|26810.12|27026.5|27026.5|26625.23|26625.23|0
1623193200000|2021-06-08 23:00:00|26822.69|26822.69|27095.42|27095.42|27137.24|27137.24|26788.07|26788.07|0
1623279600000|2021-06-09 23:00:00|27144.7|27144.7|27053.05|27053.05|27198.48|27198.48|26924.23|26924.23|0
1623366000000|2021-06-10 23:00:00|27112.88|27112.88|26925.57|26925.57|27221.42|27221.42|26916.41|26916.41|0
1623625200000|2021-06-13 23:00:00|26958.25|26958.25|26934.88|26934.88|27061.42|27061.42|26800.82|26800.82|0
1623711600000|2021-06-14 23:00:00|27059.81|27059.81|27174.63|27174.63|27286.03|27286.03|27031.13|27031.13|0
1623798000000|2021-06-15 23:00:00|27439.24|27439.24|27286.12|27286.12|27464.94|27464.94|27273.3|27273.3|0
1623884400000|2021-06-16 23:00:00|27119.11|27119.11|27265.6|27265.6|27298.38|27298.38|26878.7|26878.7|0
1623970800000|2021-06-17 23:00:00|27462.24|27462.24|27037.99|27037.99|27483.16|27483.16|27023.85|27023.85|0
1624230000000|2021-06-20 23:00:00|27041.25|27041.25|27293.77|27293.77|27377.79|27377.79|27041.25|27041.25|0
1624316400000|2021-06-21 23:00:00|27398.3|27398.3|27480.5|27480.5|27545.58|27545.58|27316.61|27316.61|0
1624402800000|2021-06-22 23:00:00|27587.06|27587.06|27400.82|27400.82|27695.96|27695.96|27381.25|27381.25|0
1624489200000|2021-06-23 23:00:00|27435.71|27435.71|27317.36|27317.36|27462.86|27462.86|27285.59|27285.59|0
1624575600000|2021-06-24 23:00:00|27237.78|27237.78|27273.56|27273.56|27324|27324|27120.58|27120.58|0
1624834800000|2021-06-27 23:00:00|27278.43|27278.43|27264.05|27264.05|27344.81|27344.81|27210.69|27210.69|0
1624921200000|2021-06-28 23:00:00|27458.77|27458.77|27304.98|27304.98|27521.84|27521.84|27304.98|27304.98|0
1625007600000|2021-06-29 23:00:00|27305.69|27305.69|27243.16|27243.16|27439.73|27439.73|27084.62|27084.62|0
1625094000000|2021-06-30 23:00:00|27456.45|27456.45|27375.91|27375.91|27522.06|27522.06|27053.86|27053.86|0
1625180400000|2021-07-01 23:00:00|27370.83|27370.83|27273.1|27273.1|27489.89|27489.89|27223.01|27223.01|0
1625439600000|2021-07-04 23:00:00|27122.37|27122.37|27271.74|27271.74|27285.26|27285.26|27094.56|27094.56|0
1625526000000|2021-07-05 23:00:00|27256.05|27256.05|27171.44|27171.44|27258.9|27258.9|26998.75|26998.75|0
1625612400000|2021-07-06 23:00:00|27201.37|27201.37|27315.09|27315.09|27363.03|27363.03|26973.53|26973.53|0
1625698800000|2021-07-07 23:00:00|27205.28|27205.28|26868.03|26868.03|27239.28|27239.28|26680.33|26680.33|0
1625785200000|2021-07-08 23:00:00|27006.84|27006.84|26887.15|26887.15|27076.47|27076.47|26787.45|26787.45|0
1626044400000|2021-07-11 23:00:00|26997.88|26997.88|27025.33|27025.33|27078.85|27078.85|26872.34|26872.34|0
1626130800000|2021-07-12 23:00:00|27125.61|27125.61|27393.69|27393.69|27413.85|27413.85|27052.94|27052.94|0
1626217200000|2021-07-13 23:00:00|27258.07|27258.07|27320.95|27320.95|27336.1|27336.1|27124.92|27124.92|0
1626303600000|2021-07-14 23:00:00|27453.12|27453.12|27241.86|27241.86|27772.37|27772.37|27188.05|27188.05|0
1626390000000|2021-07-15 23:00:00|27556.13|27556.13|27374.5|27374.5|27570.27|27570.27|27212.58|27212.58|0
1626649200000|2021-07-18 23:00:00|26998.46|26998.46|26861.35|26861.35|27179.17|27179.17|26712.04|26712.04|0
1626735600000|2021-07-19 23:00:00|27215.33|27215.33|26925.62|26925.62|27314.47|27314.47|26925.62|26925.62|0
1626822000000|2021-07-20 23:00:00|27176.33|27176.33|27213.3|27213.3|27327.77|27327.77|27057.31|27057.31|0
1626908400000|2021-07-21 23:00:00|27035.33|27035.33|27231.72|27231.72|27329.39|27329.39|26821.24|26821.24|0
1626994800000|2021-07-22 23:00:00|27426.9|27426.9|27470.18|27470.18|27477.18|27477.18|27293.97|27293.97|0
1627254000000|2021-07-25 23:00:00|27268.14|27268.14|27138.82|27138.82|27354.44|27354.44|27070.82|27070.82|0
1627340400000|2021-07-26 23:00:00|26980.05|26980.05|27294.51|27294.51|27421.75|27421.75|26720.54|26720.54|0
1627426800000|2021-07-27 23:00:00|27277.59|27277.59|27537.37|27537.37|27614.18|27614.18|27262.63|27262.63|0
1627513200000|2021-07-28 23:00:00|27287|27287|27704.73|27704.73|28216.97|28216.97|27109.42|27109.42|0
1627599600000|2021-07-29 23:00:00|27742.91|27742.91|27936.78|27936.78|28069.16|28069.16|27623.83|27623.83|0
1627858800000|2021-08-01 23:00:00|28217.64|28217.64|28148.53|28148.53|28403.16|28403.16|27930.1|27930.1|0
1627945200000|2021-08-02 23:00:00|28195.71|28195.71|28094.21|28094.21|28344.92|28344.92|28065.23|28065.23|0
1628031600000|2021-08-03 23:00:00|28198.52|28198.52|28239.2|28239.2|28444.85|28444.85|28087.73|28087.73|0
1628118000000|2021-08-04 23:00:00|28322.88|28322.88|28292.69|28292.69|28432.15|28432.15|28238.89|28238.89|0
1628204400000|2021-08-05 23:00:00|28313.9|28313.9|28098.44|28098.44|28324.75|28324.75|28040.86|28040.86|0
1628463600000|2021-08-08 23:00:00|28102.15|28102.15|28075.36|28075.36|28180.06|28180.06|27982.79|27982.79|0
1628550000000|2021-08-09 23:00:00|28138.17|28138.17|28172.94|28172.94|28267.94|28267.94|28013.02|28013.02|0
1628636400000|2021-08-10 23:00:00|28079.79|28079.79|28105.48|28105.48|28145.33|28145.33|27962.44|27962.44|0
1628722800000|2021-08-11 23:00:00|28228.68|28228.68|28190.99|28190.99|28295.08|28295.08|28102.79|28102.79|0
1628809200000|2021-08-12 23:00:00|28361.8|28361.8|28457.57|28457.57|28459.83|28459.83|28289.25|28289.25|0
1629068400000|2021-08-15 23:00:00|28243.99|28243.99|28372.22|28372.22|28419.4|28419.4|28237.63|28237.63|0
1629154800000|2021-08-16 23:00:00|28214.81|28214.81|28324.91|28324.91|28384.84|28384.84|28188.53|28188.53|0
1629241200000|2021-08-17 23:00:00|28351.76|28351.76|28334.43|28334.43|28447.7|28447.7|28236.32|28236.32|0
1629327600000|2021-08-18 23:00:00|27991.21|27991.21|27956.36|27956.36|27999.69|27999.69|27678.46|27678.46|0
1629414000000|2021-08-19 23:00:00|27715.54|27715.54|27560.22|27560.22|27778.59|27778.59|27203.02|27203.02|0
1629673200000|2021-08-22 23:00:00|27748.07|27748.07|27591.94|27591.94|27795.88|27795.88|27588.77|27588.77|0
1629759600000|2021-08-23 23:00:00|27735.81|27735.81|27609.86|27609.86|27843.73|27843.73|27489.65|27489.65|0
1629846000000|2021-08-24 23:00:00|27834.05|27834.05|27549.43|27549.43|27846.11|27846.11|27503.37|27503.37|0
1629932400000|2021-08-25 23:00:00|27129.42|27129.42|27262.51|27262.51|27342.62|27342.62|27061.5|27061.5|0
1630018800000|2021-08-26 23:00:00|27272.6|27272.6|27324.4|27324.4|27425.98|27425.98|27247.77|27247.77|0
1630364400000|2021-08-30 23:00:00|27544.03|27544.03|27309.49|27309.49|27558.34|27558.34|27207.77|27207.77|0
1630450800000|2021-08-31 23:00:00|27830.82|27830.82|27776.11|27776.11|27907.47|27907.47|27654.43|27654.43|0
1630537200000|2021-09-01 23:00:00|27948.84|27948.84|27793.82|27793.82|27966.51|27966.51|27753.49|27753.49|0
1630623600000|2021-09-02 23:00:00|27879.71|27879.71|27653.51|27653.51|27949.81|27949.81|27528.76|27528.76|0
1630882800000|2021-09-05 23:00:00|27862.03|27862.03|27895.29|27895.29|27964.95|27964.95|27787.79|27787.79|0
1630969200000|2021-09-06 23:00:00|27776.61|27776.61|27551.94|27551.94|27805.06|27805.06|27480.51|27480.51|0
1631055600000|2021-09-07 23:00:00|27278.03|27278.03|27496.15|27496.15|27531.53|27531.53|27154.09|27154.09|0
1631142000000|2021-09-08 23:00:00|27317.21|27317.21|27263.31|27263.31|27381.61|27381.61|27207.17|27207.17|0
1631228400000|2021-09-09 23:00:00|27213.49|27213.49|27387.83|27387.83|27601.88|27601.88|27181.67|27181.67|0
1631487600000|2021-09-12 23:00:00|27618.36|27618.36|27511.12|27511.12|27644.34|27644.34|27457.11|27457.11|0
1631574000000|2021-09-13 23:00:00|27407.12|27407.12|27329.61|27329.61|27472|27472|27204.12|27204.12|0
1631660400000|2021-09-14 23:00:00|27263.67|27263.67|27050.66|27050.66|27339.11|27339.11|26996.36|26996.36|0
1631746800000|2021-09-15 23:00:00|27126.74|27126.74|26998.59|26998.59|27147.72|27147.72|26894.6|26894.6|0
1631833200000|2021-09-16 23:00:00|27263.62|27263.62|26852.12|26852.12|27291.49|27291.49|26809.08|26809.08|0
1632092400000|2021-09-19 23:00:00|26787.08|26787.08|26751.96|26751.96|26855.73|26855.73|26568.95|26568.95|0
1632178800000|2021-09-20 23:00:00|26872.15|26872.15|27093.15|27093.15|27179.83|27179.83|26849.11|26849.11|0
1632265200000|2021-09-21 23:00:00|27318.11|27318.11|27345.29|27345.29|27424.08|27424.08|27202.09|27202.09|0
1632351600000|2021-09-22 23:00:00|27445.22|27445.22|27316.48|27316.48|27576.51|27576.51|27307.61|27307.61|0
1632438000000|2021-09-23 23:00:00|27248.4|27248.4|27168.03|27168.03|27305.71|27305.71|27073.59|27073.59|0
1632697200000|2021-09-26 23:00:00|27296.5|27296.5|27252|27252|27314.3|27314.3|27032.6|27032.6|0
1632783600000|2021-09-27 23:00:00|27381.8|27381.8|27466.8|27466.8|27481.1|27481.1|27180.9|27180.9|0
1632870000000|2021-09-28 23:00:00|27612.1|27612.1|27685.4|27685.4|27708.9|27708.9|27477.2|27477.2|0
1632956400000|2021-09-29 23:00:00|28164.1|28164.1|27976.2|27976.2|28418.4|28418.4|27871.8|27871.8|0
1633042800000|2021-09-30 23:00:00|27729.8|27729.8|27390.7|27390.7|27814|27814|27298.5|27298.5|0
1633906800000|2021-10-10 23:00:00|27584.18|27584.18|27503.02|27503.02|27610.94|27610.94|27289.91|27289.91|0
1633993200000|2021-10-11 23:00:00|27487.71|27487.71|27723.94|27723.94|27753.17|27753.17|27428.43|27428.43|0
1634079600000|2021-10-12 23:00:00|27592.91|27592.91|28021.12|28021.12|28030.07|28030.07|27478.15|27478.15|0
1634166000000|2021-10-13 23:00:00|28031.71|28031.71|28298.18|28298.18|28325.8|28325.8|28010.5|28010.5|0
1634252400000|2021-10-14 23:00:00|28306.17|28306.17|28106.73|28106.73|28319.74|28319.74|28004.86|28004.86|0
1634511600000|2021-10-17 23:00:00|27978.9|27978.9|28063|28063|28100.1|28100.1|27825.7|27825.7|0
1634598000000|2021-10-18 23:00:00|28061.9|28061.9|28055.4|28055.4|28147.9|28147.9|27925.4|27925.4|0
1634684400000|2021-10-19 23:00:00|28060.4|28060.4|28337.9|28337.9|28397.1|28397.1|28032.1|28032.1|0
1634770800000|2021-10-20 23:00:00|28163.1|28163.1|28042.5|28042.5|28321.8|28321.8|28015.8|28015.8|0
1634857200000|2021-10-21 23:00:00|28062.7|28062.7|28314.5|28314.5|28389.9|28389.9|28059.2|28059.2|0
1635116400000|2021-10-24 23:00:00|28288.2|28288.2|28124.57|28124.57|28350.49|28350.49|28049.56|28049.56|0
1635202800000|2021-10-25 23:00:00|28059.33|28059.33|28148.13|28148.13|28221.98|28221.98|28026.81|28026.81|0
1635289200000|2021-10-26 23:00:00|28074.34|28074.34|28027.84|28027.84|28299.35|28299.35|28027.43|28027.43|0
1635375600000|2021-10-27 23:00:00|28241.74|28241.74|28221.3|28221.3|28417.58|28417.58|28164.58|28164.58|0
1635462000000|2021-10-28 23:00:00|27953.9|27953.9|28322.14|28322.14|28322.14|28322.14|27921.25|27921.25|0
1635724800000|2021-11-01 00:00:00|28419.44|28419.44|28492.3|28492.3|28537.39|28537.39|28266.3|28266.3|0
1635811200000|2021-11-02 00:00:00|28567.47|28567.47|28872.42|28872.42|28879.49|28879.49|28547.77|28547.77|0
1635897600000|2021-11-03 00:00:00|28861.8|28861.8|28798.4|28798.4|28895.39|28895.39|28673.42|28673.42|0
1635984000000|2021-11-04 00:00:00|28937.27|28937.27|29259.03|29259.03|29323.31|29323.31|28744.35|28744.35|0
1636070400000|2021-11-05 00:00:00|29294.97|29294.97|29269.63|29269.63|29379.49|29379.49|29142.23|29142.23|0
1636329600000|2021-11-08 00:00:00|29338.42|29338.42|29051.11|29051.11|29371.15|29371.15|29022.11|29022.11|0
1636416000000|2021-11-09 00:00:00|29063.72|29063.72|29053.15|29053.15|29177.01|29177.01|29008.25|29008.25|0
1636502400000|2021-11-10 00:00:00|28968.44|28968.44|29271.8|29271.8|29319.73|29319.73|28968.44|28968.44|0
1636588800000|2021-11-11 00:00:00|29251.22|29251.22|29462.97|29462.97|29522.85|29522.85|29244.15|29244.15|0
1636675200000|2021-11-12 00:00:00|29457.32|29457.32|29644.27|29644.27|29719.17|29719.17|29408.03|29408.03|0
1636934400000|2021-11-15 00:00:00|29657.96|29657.96|29517.55|29517.55|29657.96|29657.96|29372.18|29372.18|0
1637020800000|2021-11-16 00:00:00|30223.93|30223.93|29968|29968|30362.25|30362.25|29856.12|29856.12|0
1637107200000|2021-11-17 00:00:00|30067.95|30067.95|29929.41|29929.41|30137.8|30137.8|29737.33|29737.33|0
1637193600000|2021-11-18 00:00:00|30105.39|30105.39|29953.37|29953.37|30238.64|30238.64|29934.08|29934.08|0
1637280000000|2021-11-19 00:00:00|30168.54|30168.54|29931.69|29931.69|30276.8|30276.8|29841.04|29841.04|0
1637539200000|2021-11-22 00:00:00|30133.35|30133.35|30081.4|30081.4|30219|30219|29951.82|29951.82|0
1637625600000|2021-11-23 00:00:00|29849.71|29849.71|29842.94|29842.94|30058.61|30058.61|29686.6|29686.6|0
1637712000000|2021-11-24 00:00:00|30059.93|30059.93|29866.57|29866.57|30093.35|30093.35|29706.81|29706.81|0
1637798400000|2021-11-25 00:00:00|30344.86|30344.86|30169.17|30169.17|30344.86|30344.86|30057.07|30057.07|0
1637884800000|2021-11-26 00:00:00|29482.19|29482.19|28994.95|28994.95|29572.75|29572.75|28982.01|28982.01|0
1638144000000|2021-11-29 00:00:00|29189.55|29189.55|29472.19|29472.19|29565.43|29565.43|28990.52|28990.52|0
1638230400000|2021-11-30 00:00:00|29136.68|29136.68|29203.1|29203.1|29355.55|29355.55|29048.98|29048.98|0
1638316800000|2021-12-01 00:00:00|29471.69|29471.69|29651.03|29651.03|29686|29686|29242|29242|0
1638403200000|2021-12-02 00:00:00|29299|29299|29539.62|29539.62|29691.6|29691.6|29299|29299|0
1638489600000|2021-12-03 00:00:00|29762.15|29762.15|29537.36|29537.36|29765.73|29765.73|29486.81|29486.81|0
1638748800000|2021-12-06 00:00:00|29854.66|29854.66|30396.31|30396.31|30429.87|30429.87|29796.3|29796.3|0
1638835200000|2021-12-07 00:00:00|30558.02|30558.02|30936.31|30936.31|30936.84|30936.84|30543.96|30543.96|0
1638921600000|2021-12-08 00:00:00|31025.19|31025.19|30614.67|30614.67|31180.65|31180.65|30571.27|30571.27|0
1639008000000|2021-12-09 00:00:00|30534.73|30534.73|30444.49|30444.49|30658.23|30658.23|30362.11|30362.11|0
1639094400000|2021-12-10 00:00:00|30283.39|30283.39|30432.2|30432.2|30538.28|30538.28|30244.51|30244.51|0
1639353600000|2021-12-13 00:00:00|30365.4|30365.4|30320.3|30320.3|30506.05|30506.05|30282.58|30282.58|0
1639440000000|2021-12-14 00:00:00|30640.92|30640.92|30336.14|30336.14|30651.52|30651.52|30248.19|30248.19|0
1639526400000|2021-12-15 00:00:00|30229.23|30229.23|30301.98|30301.98|30340.06|30340.06|30141.81|30141.81|0
1639612800000|2021-12-16 00:00:00|30480.22|30480.22|30538.75|30538.75|30594.11|30594.11|30180.92|30180.92|0
1639699200000|2021-12-17 00:00:00|30395.13|30395.13|30674.5|30674.5|30684.7|30684.7|30219.81|30219.81|0
1639958400000|2021-12-20 00:00:00|30000.63|30000.63|30623.12|30623.12|30707.14|30707.14|29957.37|29957.37|0
1640044800000|2021-12-21 00:00:00|30842.46|30842.46|30855.44|30855.44|30875.45|30875.45|30508.53|30508.53|0
1640131200000|2021-12-22 00:00:00|30865.96|30865.96|31057.45|31057.45|31058.16|31058.16|30767.45|30767.45|0
1640217600000|2021-12-23 00:00:00|31109.3|31109.3|31177.61|31177.61|31212.21|31212.21|30928.77|30928.77|0
1640304000000|2021-12-24 00:00:00|31004.56|31004.56|30987.44|30987.44|31094.51|31094.51|30986.24|30986.24|0
1640736000000|2021-12-29 00:00:00|31331.76|31331.76|31523.79|31523.79|31565.2|31565.2|31270.29|31270.29|0
1640822400000|2021-12-30 00:00:00|31402.39|31402.39|31197.57|31197.57|31536.37|31536.37|31182.83|31182.83|0
1640908800000|2021-12-31 00:00:00|30989.83|30989.83|31071.36|31071.36|31112.89|31112.89|30920.41|30920.41|0
1641254400000|2022-01-04 00:00:00|31250.13|31250.13|31653.67|31653.67|31705.74|31705.74|31250.13|31250.13|0
1641340800000|2022-01-05 00:00:00|31499.45|31499.45|31429.11|31429.11|31652.12|31652.12|31200.36|31200.36|0
1641427200000|2022-01-06 00:00:00|30969.81|30969.81|30719.9|30719.9|31179.23|31179.23|30719.9|30719.9|0
1641513600000|2022-01-07 00:00:00|30359.25|30359.25|29997.47|29997.47|30384.75|30384.75|29906.92|29906.92|0
1641772800000|2022-01-10 00:00:00|30002.38|30002.38|29976.42|29976.42|30101.47|30101.47|29807.13|29807.13|0
1641859200000|2022-01-11 00:00:00|29872.42|29872.42|29561.72|29561.72|29884.25|29884.25|29461.67|29461.67|0
1641945600000|2022-01-12 00:00:00|29584.56|29584.56|29467.2|29467.2|29703.22|29703.22|29309.8|29309.8|0
1642032000000|2022-01-13 00:00:00|29297.33|29297.33|29191.44|29191.44|29421.3|29421.3|29112.05|29112.05|0
1642118400000|2022-01-14 00:00:00|29100.67|29100.67|28947.45|28947.45|29129.77|29129.77|28892.75|28892.75|0
1642377600000|2022-01-17 00:00:00|28949.26|28949.26|29075.15|29075.15|29145.63|29145.63|28903.47|28903.47|0
1642464000000|2022-01-18 00:00:00|28781.53|28781.53|28851.4|28851.4|28883.94|28883.94|28587.63|28587.63|0
1642550400000|2022-01-19 00:00:00|28526.92|28526.92|28915.99|28915.99|29018.9|29018.9|28384.5|28384.5|0
1642636800000|2022-01-20 00:00:00|29103.25|29103.25|29128.19|29128.19|29162.52|29162.52|28966.81|28966.81|0
1642723200000|2022-01-21 00:00:00|28934.32|28934.32|29056.38|29056.38|29156.03|29156.03|28934.32|28934.32|0
1642982400000|2022-01-24 00:00:00|28992.04|28992.04|28466.44|28466.44|29121.04|29121.04|28436.96|28436.96|0
1643068800000|2022-01-25 00:00:00|28647.95|28647.95|28427.43|28427.43|28670.17|28670.17|28252.7|28252.7|0
1643155200000|2022-01-26 00:00:00|28629.17|28629.17|28290.32|28290.32|28768.92|28768.92|28213.24|28213.24|0
1643241600000|2022-01-27 00:00:00|28461.97|28461.97|28913.66|28913.66|29100.5|29100.5|28160.25|28160.25|0
1643328000000|2022-01-28 00:00:00|28682.56|28682.56|28626.71|28626.71|28788.57|28788.57|28458.94|28458.94|0
1643587200000|2022-01-31 00:00:00|28770.41|28770.41|28847.38|28847.38|29011.11|29011.11|28705.7|28705.7|0
1643673600000|2022-02-01 00:00:00|29220.12|29220.12|29007.8|29007.8|29555.29|29555.29|28996.15|28996.15|0
1643760000000|2022-02-02 00:00:00|29297.62|29297.62|29601.59|29601.59|29786.18|29786.18|29288.22|29288.22|0
1643846400000|2022-02-03 00:00:00|29412.71|29412.71|29074.92|29074.92|29517.84|29517.84|29004.07|29004.07|0
1643932800000|2022-02-04 00:00:00|29382.67|29382.67|28914.07|28914.07|29442.08|29442.08|28844.79|28844.79|0
1644192000000|2022-02-07 00:00:00|29120|29120|29186.38|29186.38|29428.11|29428.11|28979.06|28979.06|0
1644278400000|2022-02-08 00:00:00|29257.18|29257.18|29044.23|29044.23|29331|29331|28801.7|28801.7|0
1644364800000|2022-02-09 00:00:00|29439.94|29439.94|29247.86|29247.86|29488.15|29488.15|29220.2|29220.2|0
1644451200000|2022-02-10 00:00:00|29465.44|29465.44|29013.14|29013.14|29465.44|29465.44|28970.01|28970.01|0
1644537600000|2022-02-11 00:00:00|28979.74|28979.74|28827.16|28827.16|28982.08|28982.08|28669.5|28669.5|0
1644796800000|2022-02-14 00:00:00|28377.74|28377.74|28085.39|28085.39|28393.68|28393.68|27945.92|27945.92|0
1644883200000|2022-02-15 00:00:00|28400.27|28400.27|28405.81|28405.81|28611.4|28611.4|28349.36|28349.36|0
1644969600000|2022-02-16 00:00:00|28402.72|28402.72|27939|27939|28460.78|28460.78|27880.2|27880.2|0
1645056000000|2022-02-17 00:00:00|28047.98|28047.98|27962.06|27962.06|28193.16|28193.16|27788.15|27788.15|0
1645142400000|2022-02-18 00:00:00|28183.83|28183.83|28243.24|28243.24|28331.09|28331.09|28044.01|28044.01|0
1645401600000|2022-02-21 00:00:00|28458.47|28458.47|28116.3|28116.3|28538.39|28538.39|28102.88|28102.88|0
1645488000000|2022-02-22 00:00:00|27828.06|27828.06|28177.41|28177.41|28198.4|28198.4|27710.36|27710.36|0
1645574400000|2022-02-23 00:00:00|28253.7|28253.7|28323.12|28323.12|28640.57|28640.57|28235.79|28235.79|0
1645660800000|2022-02-24 00:00:00|27269.63|27269.63|27121.33|27121.33|27537.11|27537.11|26943.8|26943.8|0
1645747200000|2022-02-25 00:00:00|27602.62|27602.62|28480.59|28480.59|28571.33|28571.33|27503.18|27503.18|0
1646006400000|2022-02-28 00:00:00|28425.54|28425.54|28451.92|28451.92|28512.78|28512.78|28073.48|28073.48|0
1646092800000|2022-03-01 00:00:00|28256.21|28256.21|27891.14|27891.14|28401.83|28401.83|27882.97|27882.97|0
1646179200000|2022-03-02 00:00:00|27623.73|27623.73|27695.11|27695.11|27839.11|27839.11|27168.45|27168.45|0
1646265600000|2022-03-03 00:00:00|27617.28|27617.28|27291.92|27291.92|27701.5|27701.5|27269.5|27269.5|0
1646352000000|2022-03-04 00:00:00|27066.8|27066.8|26667.08|26667.08|27142.76|27142.76|26475.8|26475.8|0
1646611200000|2022-03-07 00:00:00|25438.49|25438.49|25455.8|25455.8|25835.78|25835.78|25106.29|25106.29|0
1646697600000|2022-03-08 00:00:00|25156.07|25156.07|25335.19|25335.19|25890.18|25890.18|25122.53|25122.53|0
1646784000000|2022-03-09 00:00:00|26116.8|26116.8|26624.31|26624.31|26664.1|26664.1|25930.59|25930.59|0
1646870400000|2022-03-10 00:00:00|26555.7|26555.7|25549.99|25549.99|26622.42|26622.42|25499.89|25499.89|0
1646956800000|2022-03-11 00:00:00|25105.51|25105.51|25666.15|25666.15|25878.32|25878.32|24982.25|24982.25|0
1647216000000|2022-03-14 00:00:00|25741.96|25741.96|26303.11|26303.11|26441.83|26441.83|25615.76|25615.76|0
1647302400000|2022-03-15 00:00:00|26024.77|26024.77|26348.91|26348.91|26576.75|26576.75|25999.42|25999.42|0
1647388800000|2022-03-16 00:00:00|26812.22|26812.22|27352.08|27352.08|27492.31|27492.31|26783.16|26783.16|0
1647475200000|2022-03-17 00:00:00|27909.83|27909.83|28010.65|28010.65|28089.52|28089.52|27637.84|27637.84|0
1647561600000|2022-03-18 00:00:00|28020.66|28020.66|28413.4|28413.4|28422.95|28422.95|27831.25|27831.25|0
1647820800000|2022-03-21 00:00:00|28366.13|28366.13|28217.13|28217.13|28478.3|28478.3|28187.41|28187.41|0
1647907200000|2022-03-22 00:00:00|28279.34|28279.34|28354.98|28354.98|28486.07|28486.07|28141.49|28141.49|0
1647993600000|2022-03-23 00:00:00|28609.15|28609.15|28398.21|28398.21|28752.15|28752.15|28307.21|28307.21|0
1648080000000|2022-03-24 00:00:00|28657.3|28657.3|28393.02|28393.02|28739.41|28739.41|28252.76|28252.76|0
1648166400000|2022-03-25 00:00:00|28655.62|28655.62|28805.06|28805.06|29039.04|29039.04|28584.93|28584.93|0
1647820800000|2022-03-21 00:00:00|28366.13|28366.13|28217.13|28217.13|28478.3|28478.3|28187.41|28187.41|0
1647907200000|2022-03-22 00:00:00|28279.34|28279.34|28354.98|28354.98|28486.07|28486.07|28141.49|28141.49|0
1647993600000|2022-03-23 00:00:00|28609.15|28609.15|28398.21|28398.21|28752.15|28752.15|28307.21|28307.21|0
1648080000000|2022-03-24 00:00:00|28657.3|28657.3|28393.02|28393.02|28739.41|28739.41|28252.76|28252.76|0
1648166400000|2022-03-25 00:00:00|28655.62|28655.62|28805.06|28805.06|29039.04|29039.04|28584.93|28584.93|0
1648422000000|2022-03-27 23:00:00|28916.96|28916.96|28929.24|28929.24|29203.89|29203.89|28829.99|28829.99|0
1648508400000|2022-03-28 23:00:00|29218.77|29218.77|29397.32|29397.32|29897.6|29897.6|29136.68|29136.68|0
1648594800000|2022-03-29 23:00:00|29376.9|29376.9|29406.49|29406.49|29476.79|29476.79|29183.45|29183.45|0
1648681200000|2022-03-30 23:00:00|29606.98|29606.98|29265.8|29265.8|29670.19|29670.19|29240.94|29240.94|0
1648767600000|2022-03-31 23:00:00|29151.13|29151.13|29322.23|29322.23|29483.65|29483.65|29082.06|29082.06|0
1649026800000|2022-04-03 23:00:00|29077.32|29077.32|29552.17|29552.17|29619.22|29619.22|29062.63|29062.63|0
1649113200000|2022-04-04 23:00:00|29567.46|29567.46|29850.59|29850.59|29850.59|29850.59|29549.42|29549.42|0
1649199600000|2022-04-05 23:00:00|30333.56|30333.56|30172.03|30172.03|30428.56|30428.56|29965.45|29965.45|0
1649286000000|2022-04-06 23:00:00|30407.89|30407.89|30084.35|30084.35|30558.16|30558.16|30019.33|30019.33|0
1649372400000|2022-04-07 23:00:00|30321.19|30321.19|30387.39|30387.39|30488.3|30488.3|30167.49|30167.49|0
1649631600000|2022-04-10 23:00:00|30155.95|30155.95|30124.42|30124.42|30345.84|30345.84|29925.25|29925.25|0
1649718000000|2022-04-11 23:00:00|29947.31|29947.31|29961.26|29961.26|29989.01|29989.01|29644.8|29644.8|0
1649804400000|2022-04-12 23:00:00|29628.25|29628.25|29592.53|29592.53|29837.38|29837.38|29413.3|29413.3|0
1649890800000|2022-04-13 23:00:00|29604.22|29604.22|29925.92|29925.92|29990.47|29990.47|29574.74|29574.74|0
1650322800000|2022-04-18 23:00:00|29355.19|29355.19|29271.4|29271.4|29430.37|29430.37|29097.74|29097.74|0
1650409200000|2022-04-19 23:00:00|29283.33|29283.33|29346.69|29346.69|29493.5|29493.5|29108.39|29108.39|0
1650495600000|2022-04-20 23:00:00|29580.43|29580.43|29648.14|29648.14|29870.75|29870.75|29540.72|29540.72|0
1650582000000|2022-04-21 23:00:00|29418.98|29418.98|29573.73|29573.73|29725.04|29725.04|29367.03|29367.03|0
1650841200000|2022-04-24 23:00:00|29145.58|29145.58|29827.16|29827.16|29955.8|29955.8|29145.58|29145.58|0
1650927600000|2022-04-25 23:00:00|30202.58|30202.58|29899.37|29899.37|30577.65|30577.65|29868.08|29868.08|0
1651014000000|2022-04-26 23:00:00|29561.39|29561.39|29930.34|29930.34|30188.5|30188.5|29369.61|29369.61|0
1651100400000|2022-04-27 23:00:00|29944.4|29944.4|30028.85|30028.85|30242.69|30242.69|29888.33|29888.33|0
1651186800000|2022-04-28 23:00:00|30248.65|30248.65|30235.92|30235.92|30360.51|30360.51|30069.57|30069.57|0
1650841200000|2022-04-24 23:00:00|29145.58|29145.58|29827.16|29827.16|29955.8|29955.8|29145.58|29145.58|0
1650927600000|2022-04-25 23:00:00|30202.58|30202.58|29899.37|29899.37|30577.65|30577.65|29868.08|29868.08|0
1651014000000|2022-04-26 23:00:00|29561.39|29561.39|29930.34|29930.34|30188.5|30188.5|29369.61|29369.61|0
1651100400000|2022-04-27 23:00:00|29944.4|29944.4|30028.85|30028.85|30242.69|30242.69|29888.33|29888.33|0
1651186800000|2022-04-28 23:00:00|30248.65|30248.65|30235.92|30235.92|30360.51|30360.51|30069.57|30069.57|0
1651532400000|2022-05-02 23:00:00|30093.6|30093.6|30117.5|30117.5|30542.02|30542.02|29866.18|29866.18|0
1651618800000|2022-05-03 23:00:00|30061.7|30061.7|29687.1|29687.1|30061.7|30061.7|29429.76|29429.76|0
1651705200000|2022-05-04 23:00:00|30008.03|30008.03|29829.84|29829.84|30166.81|30166.81|29723.4|29723.4|0
1651791600000|2022-05-05 23:00:00|29473.18|29473.18|28733.3|28733.3|29541.84|29541.84|28413.78|28413.78|0
1652050800000|2022-05-08 23:00:00|28673.79|28673.79|28257.06|28257.06|28673.79|28673.79|28009.95|28009.95|0
1652137200000|2022-05-09 23:00:00|28306.31|28306.31|28157.07|28157.07|28413.54|28413.54|28091.73|28091.73|0
1651532400000|2022-05-02 23:00:00|30093.6|30093.6|30117.5|30117.5|30542.02|30542.02|29866.18|29866.18|0
1651618800000|2022-05-03 23:00:00|30061.7|30061.7|29687.1|29687.1|30061.7|30061.7|29429.76|29429.76|0
1651705200000|2022-05-04 23:00:00|30008.03|30008.03|29829.84|29829.84|30166.81|30166.81|29723.4|29723.4|0
1651791600000|2022-05-05 23:00:00|29473.18|29473.18|28733.3|28733.3|29541.84|29541.84|28413.78|28413.78|0
1652050800000|2022-05-08 23:00:00|28673.79|28673.79|28257.06|28257.06|28673.79|28673.79|28009.95|28009.95|0
1652137200000|2022-05-09 23:00:00|28306.31|28306.31|28157.07|28157.07|28413.54|28413.54|28091.73|28091.73|0
1652223600000|2022-05-10 23:00:00|28169.09|28169.09|28378.41|28378.41|28441.49|28441.49|27911.97|27911.97|0
1652310000000|2022-05-11 23:00:00|27798.44|27798.44|28203.79|28203.79|28343.67|28343.67|27680.71|27680.71|0
1652396400000|2022-05-12 23:00:00|28457.27|28457.27|29222.28|29222.28|29222.28|29222.28|28402.94|28402.94|0
1652655600000|2022-05-15 23:00:00|29113.56|29113.56|29359.31|29359.31|29406.01|29406.01|28972.44|28972.44|0
1652742000000|2022-05-16 23:00:00|29293.43|29293.43|29119.79|29119.79|29464.37|29464.37|29048.91|29048.91|0
1652828400000|2022-05-17 23:00:00|29071.22|29071.22|28649.3|28649.3|29231.19|29231.19|28605.06|28605.06|0
1652914800000|2022-05-18 23:00:00|28163.66|28163.66|27153.72|27153.72|28193.98|28193.98|26957.48|26957.48|0
1653001200000|2022-05-19 23:00:00|27369.9|27369.9|27422.65|27422.65|27741.38|27741.38|27324.4|27324.4|0
1653260400000|2022-05-22 23:00:00|27612.51|27612.51|27800.51|27800.51|27800.51|27800.51|27457.28|27457.28|0
1653346800000|2022-05-23 23:00:00|27640.68|27640.68|27612.93|27612.93|27789.84|27789.84|27400.45|27400.45|0
1653433200000|2022-05-24 23:00:00|27522.57|27522.57|27701.02|27701.02|27716.88|27716.88|27345.96|27345.96|0
1653519600000|2022-05-25 23:00:00|27666.56|27666.56|27765.89|27765.89|27775.85|27775.85|27458.7|27458.7|0
1653606000000|2022-05-26 23:00:00|27558.51|27558.51|27797.31|27797.31|27883.48|27883.48|27463.88|27463.88|0
1652655600000|2022-05-15 23:00:00|29113.56|29113.56|29359.31|29359.31|29406.01|29406.01|28972.44|28972.44|0
1652742000000|2022-05-16 23:00:00|29293.43|29293.43|29119.79|29119.79|29464.37|29464.37|29048.91|29048.91|0
1652828400000|2022-05-17 23:00:00|29071.22|29071.22|28649.3|28649.3|29231.19|29231.19|28605.06|28605.06|0
1652914800000|2022-05-18 23:00:00|28163.66|28163.66|27153.72|27153.72|28193.98|28193.98|26957.48|26957.48|0
1653001200000|2022-05-19 23:00:00|27369.9|27369.9|27422.65|27422.65|27741.38|27741.38|27324.4|27324.4|0
1653260400000|2022-05-22 23:00:00|27612.51|27612.51|27800.51|27800.51|27800.51|27800.51|27457.28|27457.28|0
1653346800000|2022-05-23 23:00:00|27640.68|27640.68|27612.93|27612.93|27789.84|27789.84|27400.45|27400.45|0
1653433200000|2022-05-24 23:00:00|27522.57|27522.57|27701.02|27701.02|27716.88|27716.88|27345.96|27345.96|0
1653519600000|2022-05-25 23:00:00|27666.56|27666.56|27765.89|27765.89|27775.85|27775.85|27458.7|27458.7|0
1653606000000|2022-05-26 23:00:00|27558.51|27558.51|27797.31|27797.31|27883.48|27883.48|27463.88|27463.88|0
1653865200000|2022-05-29 23:00:00|27943.82|27943.82|27915.65|27915.65|28257.46|28257.46|27839.83|27839.83|0
1653951600000|2022-05-30 23:00:00|27720.4|27720.4|27834.51|27834.51|28031.23|28031.23|27684.53|27684.53|0
1654038000000|2022-05-31 23:00:00|28132.33|28132.33|27553.82|27553.82|28149.01|28149.01|27526.65|27526.65|0
1654470000000|2022-06-05 23:00:00|27929.98|27929.98|28236.63|28236.63|28397.78|28397.78|27887.63|27887.63|0
1654556400000|2022-06-06 23:00:00|27983.89|27983.89|27858.42|27858.42|28043.76|28043.76|27816.2|27816.2|0
1654642800000|2022-06-07 23:00:00|27631.31|27631.31|27466.4|27466.4|27702.31|27702.31|27152.19|27152.19|0
1654729200000|2022-06-08 23:00:00|27465.31|27465.31|27444.92|27444.92|27607.69|27607.69|27210.44|27210.44|0
1654815600000|2022-06-09 23:00:00|27180.13|27180.13|26903.44|26903.44|27222.25|27222.25|26616.82|26616.82|0
1655074800000|2022-06-12 23:00:00|26714.09|26714.09|26773.02|26773.02|26856.09|26856.09|26571.85|26571.85|0
1655161200000|2022-06-13 23:00:00|26881.72|26881.72|26249.86|26249.86|26885.25|26885.25|26205.56|26205.56|0
1655247600000|2022-06-14 23:00:00|26598.99|26598.99|26860.58|26860.58|26998.56|26998.56|26403.95|26403.95|0
1655334000000|2022-06-15 23:00:00|26591.3|26591.3|26168.93|26168.93|26605.44|26605.44|26073.28|26073.28|0
1655420400000|2022-06-16 23:00:00|26529.04|26529.04|26748.12|26748.12|27176.5|27176.5|26518.44|26518.44|0
1655679600000|2022-06-19 23:00:00|26859.67|26859.67|26909.62|26909.62|26948.65|26948.65|26726.49|26726.49|0
1655766000000|2022-06-20 23:00:00|27052.71|27052.71|26834.41|26834.41|27130.04|27130.04|26694.62|26694.62|0
1655852400000|2022-06-21 23:00:00|26735.01|26735.01|27027.62|27027.62|27148.49|27148.49|26699.85|26699.85|0
1655938800000|2022-06-22 23:00:00|27080.31|27080.31|26969.34|26969.34|27160.83|27160.83|26942.82|26942.82|0
1656025200000|2022-06-23 23:00:00|27250.97|27250.97|27952.76|27952.76|27953.18|27953.18|27205.79|27205.79|0
1656284400000|2022-06-26 23:00:00|27816.62|27816.62|27893.37|27893.37|28003.54|28003.54|27729.01|27729.01|0
1656370800000|2022-06-27 23:00:00|28095.14|28095.14|28119.64|28119.64|28217.94|28217.94|27914.05|27914.05|0
1656457200000|2022-06-28 23:00:00|27379.38|27379.38|27271.03|27271.03|27504.99|27504.99|26902.88|26902.88|0
1656543600000|2022-06-29 23:00:00|26867.47|26867.47|26868.06|26868.06|26974.82|26974.82|26654.92|26654.92|0
1656630000000|2022-06-30 23:00:00|26749.15|26749.15|26752.22|26752.22|27022.31|27022.31|26518.86|26518.86|0
1656889200000|2022-07-03 23:00:00|26898.39|26898.39|26744.32|26744.32|27079.77|27079.77|26701.44|26701.44|0
1656975600000|2022-07-04 23:00:00|26834.49|26834.49|26817.5|26817.5|26986.39|26986.39|26592.57|26592.57|0
1657062000000|2022-07-05 23:00:00|27283.31|27283.31|27585.22|27585.22|27782.61|27782.61|27283.31|27283.31|0
1657148400000|2022-07-06 23:00:00|27422.38|27422.38|26940.13|26940.13|27520.09|27520.09|26893.06|26893.06|0
1657234800000|2022-07-07 23:00:00|26742.89|26742.89|27081.83|27081.83|27111.3|27111.3|26681.17|26681.17|0
1657494000000|2022-07-10 23:00:00|27009.14|27009.14|27172.73|27172.73|27246.74|27246.74|26949.39|26949.39|0
1657580400000|2022-07-11 23:00:00|27161.27|27161.27|27526.99|27526.99|27568.19|27568.19|27086.36|27086.36|0
1657666800000|2022-07-12 23:00:00|27551.07|27551.07|27718.9|27718.9|27914.08|27914.08|27483.81|27483.81|0
1657753200000|2022-07-13 23:00:00|27601.59|27601.59|27539.21|27539.21|27700.7|27700.7|27397.92|27397.92|0
1657839600000|2022-07-14 23:00:00|27503.43|27503.43|27931.9|27931.9|27946.01|27946.01|27496.33|27496.33|0
1658098800000|2022-07-17 23:00:00|27976.05|27976.05|27884.58|27884.58|28268.6|28268.6|27819.5|27819.5|0
1658185200000|2022-07-18 23:00:00|27659.34|27659.34|28110.17|28110.17|28176.21|28176.21|27527.14|27527.14|0
1658271600000|2022-07-19 23:00:00|28202.18|28202.18|27993.19|27993.19|28257.5|28257.5|27893.38|27893.38|0
1658358000000|2022-07-20 23:00:00|27917.04|27917.04|28290.9|28290.9|28391.69|28391.69|27898.4|27898.4|0
1658444400000|2022-07-21 23:00:00|28287.64|28287.64|28415.25|28415.25|28503.27|28503.27|28196.84|28196.84|0
1658703600000|2022-07-24 23:00:00|28352.82|28352.82|28412.41|28412.41|28412.41|28412.41|28253.86|28253.86|0
1658790000000|2022-07-25 23:00:00|28463.88|28463.88|28461.59|28461.59|28559.9|28559.9|28324.77|28324.77|0
1658876400000|2022-07-26 23:00:00|28543.33|28543.33|28816.3|28816.3|28967.02|28967.02|28479.35|28479.35|0
1658962800000|2022-07-27 23:00:00|29202.81|29202.81|29464.34|29464.34|29573.81|29573.81|28669.11|28669.11|0
1659049200000|2022-07-28 23:00:00|29744.53|29744.53|29656.11|29656.11|29926.22|29926.22|29526.43|29526.43|0
1659308400000|2022-07-31 23:00:00|29746.51|29746.51|29827.12|29827.12|29923.29|29923.29|29679.33|29679.33|0
1659394800000|2022-08-01 23:00:00|29706.89|29706.89|29492.64|29492.64|29710.42|29710.42|29388.32|29388.32|0
1659481200000|2022-08-02 23:00:00|29273.11|29273.11|29453.9|29453.9|29479.46|29479.46|29109.8|29109.8|0
1659567600000|2022-08-03 23:00:00|29627.07|29627.07|29536.14|29536.14|29667.04|29667.04|29328.79|29328.79|0
1659654000000|2022-08-04 23:00:00|29551.67|29551.67|29250.57|29250.57|29574.97|29574.97|29218.25|29218.25|0
1659913200000|2022-08-07 23:00:00|29352.26|29352.26|29603.36|29603.36|29688.56|29688.56|29305.42|29305.42|0
1659999600000|2022-08-08 23:00:00|29473.74|29473.74|29435|29435|29517.43|29517.43|29240.45|29240.45|0
1660086000000|2022-08-09 23:00:00|29375.16|29375.16|29456.5|29456.5|29607.36|29607.36|29098.81|29098.81|0
1660172400000|2022-08-10 23:00:00|29465.07|29465.07|29268.29|29268.29|29531.43|29531.43|29108.78|29108.78|0
1660258800000|2022-08-11 23:00:00|29285.79|29285.79|29285.4|29285.4|29400.02|29400.02|29177.77|29177.77|0
1660518000000|2022-08-14 23:00:00|29437.22|29437.22|29469.91|29469.91|29584.21|29584.21|29324.38|29324.38|0
1660604400000|2022-08-15 23:00:00|29539.42|29539.42|29421.77|29421.77|29602.35|29602.35|29354.73|29354.73|0
1660690800000|2022-08-16 23:00:00|29397.32|29397.32|29637.12|29637.12|29723.8|29723.8|29397.32|29397.32|0
1660777200000|2022-08-17 23:00:00|29640.79|29640.79|29741.91|29741.91|29766.1|29766.1|29532.3|29532.3|0
1660863600000|2022-08-18 23:00:00|29798.18|29798.18|30109.18|30109.18|30168.84|30168.84|29779.21|29779.21|0
1661122800000|2022-08-21 23:00:00|30019.48|30019.48|29858.37|29858.37|30064.45|30064.45|29852.13|29852.13|0
1661209200000|2022-08-22 23:00:00|29597.35|29597.35|29419.4|29419.4|29711.43|29711.43|29337.69|29337.69|0
1661295600000|2022-08-23 23:00:00|29382.28|29382.28|29739.53|29739.53|29739.53|29739.53|29219.08|29219.08|0
1661382000000|2022-08-24 23:00:00|29318.19|29318.19|29236.17|29236.17|29605.38|29605.38|29201.45|29201.45|0
1661468400000|2022-08-25 23:00:00|29324.6|29324.6|29030.73|29030.73|29331.66|29331.66|28945.32|28945.32|0