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|2425.41|2425.41|2424.08|2424.08|2429.91|2429.91|2407.14|2407.14|0
1286233200000|2010-10-04 23:00:00|2423.87|2423.87|2436.69|2436.69|2441.51|2441.51|2414.65|2414.65|0
1286319600000|2010-10-05 23:00:00|2436.54|2436.54|2479.6|2479.6|2480.32|2480.32|2435.21|2435.21|0
1286406000000|2010-10-06 23:00:00|2479.46|2479.46|2476.47|2476.47|2502.53|2502.53|2457.19|2457.19|0
1286492400000|2010-10-07 23:00:00|2476.77|2476.77|2459.03|2459.03|2479.17|2479.17|2457.47|2457.47|0
1286751600000|2010-10-10 23:00:00|2459.76|2459.76|2492.72|2492.72|2493.95|2493.95|2451.49|2451.49|0
1286838000000|2010-10-11 23:00:00|2491.99|2491.99|2480.51|2480.51|2491.99|2491.99|2455.36|2455.36|0
1286924400000|2010-10-12 23:00:00|2481.55|2481.55|2532.15|2532.15|2534.73|2534.73|2468.72|2468.72|0
1287010800000|2010-10-13 23:00:00|2532.36|2532.36|2527.9|2527.9|2544.83|2544.83|2523.57|2523.57|0
1287356400000|2010-10-17 23:00:00|2514.11|2514.11|2529.57|2529.57|2534.37|2534.37|2508.2|2508.2|0
1287442800000|2010-10-18 23:00:00|2529.77|2529.77|2521.78|2521.78|2539.92|2539.92|2516.34|2516.34|0
1287529200000|2010-10-19 23:00:00|2521.57|2521.57|2514.29|2514.29|2521.57|2521.57|2490.45|2490.45|0
1287615600000|2010-10-20 23:00:00|2514.69|2514.69|2543.95|2543.95|2557.64|2557.64|2503.64|2503.64|0
1287702000000|2010-10-21 23:00:00|2543.81|2543.81|2545.4|2545.4|2558.94|2558.94|2534.43|2534.43|0
1287961200000|2010-10-24 23:00:00|2546.64|2546.64|2560.5|2560.5|2562.31|2562.31|2540.85|2540.85|0
1288047600000|2010-10-25 23:00:00|2559.92|2559.92|2552.9|2552.9|2575.44|2575.44|2544.88|2544.88|0
1288134000000|2010-10-26 23:00:00|2553.1|2553.1|2524.22|2524.22|2555.18|2555.18|2523.46|2523.46|0
1288220400000|2010-10-27 23:00:00|2524.85|2524.85|2509.43|2509.43|2558.06|2558.06|2508.88|2508.88|0
1288569600000|2010-11-01 00:00:00|2506.43|2506.43|2495.8|2495.8|2527.88|2527.88|2487.59|2487.59|0
1288656000000|2010-11-02 00:00:00|2501.4|2501.4|2508.55|2508.55|2511.92|2511.92|2494.43|2494.43|0
1288742400000|2010-11-03 00:00:00|2506.25|2506.25|2489.37|2489.37|2507.18|2507.18|2486.27|2486.27|0
1288828800000|2010-11-04 00:00:00|2523.7|2523.7|2504.62|2504.62|2526.79|2526.79|2496.98|2496.98|0
1288915200000|2010-11-05 00:00:00|2510.91|2510.91|2529.97|2529.97|2533.85|2533.85|2507.18|2507.18|0
1289174400000|2010-11-08 00:00:00|2528.08|2528.08|2509.41|2509.41|2529.2|2529.2|2487.73|2487.73|0
1289260800000|2010-11-09 00:00:00|2505.94|2505.94|2522.21|2522.21|2535.49|2535.49|2499.69|2499.69|0
1289347200000|2010-11-10 00:00:00|2524.63|2524.63|2507.99|2507.99|2525.87|2525.87|2486.76|2486.76|0
1289433600000|2010-11-11 00:00:00|2513.21|2513.21|2469.27|2469.27|2515.5|2515.5|2462.88|2462.88|0
1289520000000|2010-11-12 00:00:00|2457.16|2457.16|2497.33|2497.33|2510.29|2510.29|2445.57|2445.57|0
1289779200000|2010-11-15 00:00:00|2497.7|2497.7|2540.75|2540.75|2547.67|2547.67|2492.21|2492.21|0
1289865600000|2010-11-16 00:00:00|2531.25|2531.25|2500.74|2500.74|2535.62|2535.62|2491.5|2491.5|0
1289952000000|2010-11-17 00:00:00|2495.12|2495.12|2514.45|2514.45|2515.64|2515.64|2489.93|2489.93|0
1290038400000|2010-11-18 00:00:00|2524.12|2524.12|2570.53|2570.53|2572.57|2572.57|2524.12|2524.12|0
1290124800000|2010-11-19 00:00:00|2570.72|2570.72|2598.42|2598.42|2600.17|2600.17|2564.72|2564.72|0
1290384000000|2010-11-22 00:00:00|2599.76|2599.76|2595.6|2595.6|2626.35|2626.35|2585.58|2585.58|0
1290470400000|2010-11-23 00:00:00|2582.04|2582.04|2551.27|2551.27|2597.78|2597.78|2543.3|2543.3|0
1290556800000|2010-11-24 00:00:00|2560.18|2560.18|2566.67|2566.67|2580.9|2580.9|2540.49|2540.49|0
1290643200000|2010-11-25 00:00:00|2581.58|2581.58|2599.5|2599.5|2613.79|2613.79|2572.29|2572.29|0
1290729600000|2010-11-26 00:00:00|2607.87|2607.87|2600|2600|2607.87|2607.87|2567.04|2567.04|0
1290988800000|2010-11-29 00:00:00|2590.91|2590.91|2551.65|2551.65|2598.66|2598.66|2542.07|2542.07|0
1291075200000|2010-11-30 00:00:00|2544.66|2544.66|2510.88|2510.88|2546.99|2546.99|2499.83|2499.83|0
1291161600000|2010-12-01 00:00:00|2522.71|2522.71|2569.27|2569.27|2579.26|2579.26|2522.29|2522.29|0
1291248000000|2010-12-02 00:00:00|2595.26|2595.26|2622.62|2622.62|2624.51|2624.51|2587.92|2587.92|0
1291334400000|2010-12-03 00:00:00|2642.94|2642.94|2616.27|2616.27|2642.94|2642.94|2600.18|2600.18|0
1291593600000|2010-12-06 00:00:00|2621.39|2621.39|2614.51|2614.51|2621.39|2621.39|2589.18|2589.18|0
1291680000000|2010-12-07 00:00:00|2631.24|2631.24|2658.54|2658.54|2660.32|2660.32|2602.49|2602.49|0
1291766400000|2010-12-08 00:00:00|2642.42|2642.42|2635.3|2635.3|2657.71|2657.71|2634.6|2634.6|0
1291852800000|2010-12-09 00:00:00|2647.18|2647.18|2674.16|2674.16|2716.43|2716.43|2640.4|2640.4|0
1291939200000|2010-12-10 00:00:00|2671.35|2671.35|2672.58|2672.58|2688.53|2688.53|2663.65|2663.65|0
1292198400000|2010-12-13 00:00:00|2698.64|2698.64|2721.91|2721.91|2723.74|2723.74|2694.89|2694.89|0
1292284800000|2010-12-14 00:00:00|2740.29|2740.29|2770.53|2770.53|2782.94|2782.94|2737.04|2737.04|0
1292371200000|2010-12-15 00:00:00|2783.29|2783.29|2762|2762|2788.31|2788.31|2747.98|2747.98|0
1292457600000|2010-12-16 00:00:00|2769.61|2769.61|2770.99|2770.99|2780.74|2780.74|2760|2760|0
1292544000000|2010-12-17 00:00:00|2764.01|2764.01|2792.2|2792.2|2799.88|2799.88|2755.1|2755.1|0
1292803200000|2010-12-20 00:00:00|2801.19|2801.19|2818.79|2818.79|2825.23|2825.23|2790.33|2790.33|0
1292889600000|2010-12-21 00:00:00|2818.4|2818.4|2833.63|2833.63|2844.11|2844.11|2813.14|2813.14|0
1292976000000|2010-12-22 00:00:00|2832.3|2832.3|2843.88|2843.88|2851.2|2851.2|2823.49|2823.49|0
1293062400000|2010-12-23 00:00:00|2845.82|2845.82|2829.59|2829.59|2846.02|2846.02|2819.02|2819.02|0
1293148800000|2010-12-24 00:00:00|2834.93|2834.93|2806.81|2806.81|2835.54|2835.54|2797.09|2797.09|0
1293580800000|2010-12-29 00:00:00|2807.47|2807.47|2845.3|2845.3|2846.1|2846.1|2787.69|2787.69|0
1293667200000|2010-12-30 00:00:00|2854.76|2854.76|2824.65|2824.65|2856.42|2856.42|2811.99|2811.99|0
1293753600000|2010-12-31 00:00:00|2840.04|2840.04|2829.97|2829.97|2840.04|2840.04|2810.52|2810.52|0
1294099200000|2011-01-04 00:00:00|2842.71|2842.71|2858.02|2858.02|2878.33|2878.33|2829.11|2829.11|0
1294185600000|2011-01-05 00:00:00|2844.78|2844.78|2831.3|2831.3|2849.86|2849.86|2820.07|2820.07|0
1294272000000|2011-01-06 00:00:00|2837.88|2837.88|2849.28|2849.28|2858.95|2858.95|2817.08|2817.08|0
1294358400000|2011-01-07 00:00:00|2853.44|2853.44|2856.77|2856.77|2859.02|2859.02|2835.95|2835.95|0
1294617600000|2011-01-10 00:00:00|2844.49|2844.49|2836.86|2836.86|2845.94|2845.94|2824.96|2824.96|0
1294704000000|2011-01-11 00:00:00|2850.93|2850.93|2864.67|2864.67|2873.2|2873.2|2844.22|2844.22|0
1294790400000|2011-01-12 00:00:00|2878.81|2878.81|2850.58|2850.58|2883.41|2883.41|2848.68|2848.68|0
1294876800000|2011-01-13 00:00:00|2856.52|2856.52|2823.55|2823.55|2863.97|2863.97|2800.79|2800.79|0
1294963200000|2011-01-14 00:00:00|2867.89|2867.89|2870.25|2870.25|2881.11|2881.11|2848.28|2848.28|0
1295222400000|2011-01-17 00:00:00|2886.64|2886.64|2892.77|2892.77|2894.72|2894.72|2862.97|2862.97|0
1295308800000|2011-01-18 00:00:00|2907.94|2907.94|2923.2|2923.2|2930.78|2930.78|2907.71|2907.71|0
1295395200000|2011-01-19 00:00:00|2908.39|2908.39|2870.41|2870.41|2932.13|2932.13|2864.55|2864.55|0
1295481600000|2011-01-20 00:00:00|2868.92|2868.92|2791.88|2791.88|2868.92|2868.92|2789.74|2789.74|0
1295568000000|2011-01-21 00:00:00|2806.32|2806.32|2770.25|2770.25|2809.67|2809.67|2763.21|2763.21|0
1295827200000|2011-01-24 00:00:00|2776.99|2776.99|2764.01|2764.01|2783|2783|2756.51|2756.51|0
1295913600000|2011-01-25 00:00:00|2773.89|2773.89|2758.02|2758.02|2777.89|2777.89|2749.72|2749.72|0
1296000000000|2011-01-26 00:00:00|2804.25|2804.25|2890.24|2890.24|2894.79|2894.79|2800.56|2800.56|0
1296086400000|2011-01-27 00:00:00|2893.3|2893.3|2903.7|2903.7|2934.22|2934.22|2892.16|2892.16|0
1296172800000|2011-01-28 00:00:00|2917.02|2917.02|2917.19|2917.19|2926.68|2926.68|2885.07|2885.07|0
1296432000000|2011-01-31 00:00:00|2895.62|2895.62|2915.87|2915.87|2918.56|2918.56|2874.36|2874.36|0
1296518400000|2011-02-01 00:00:00|2937.92|2937.92|2959.84|2959.84|2977.28|2977.28|2933.15|2933.15|0
1296604800000|2011-02-02 00:00:00|2973.11|2973.11|2922.22|2922.22|2996.86|2996.86|2909.09|2909.09|0
1296691200000|2011-02-03 00:00:00|2927.41|2927.41|2913.54|2913.54|2947.87|2947.87|2896.39|2896.39|0
1296777600000|2011-02-04 00:00:00|2915.7|2915.7|2937.16|2937.16|2954.41|2954.41|2915.15|2915.15|0
1297036800000|2011-02-07 00:00:00|2943.31|2943.31|2971.65|2971.65|2977.86|2977.86|2940|2940|0
1297123200000|2011-02-08 00:00:00|2968.7|2968.7|2961.22|2961.22|2999.01|2999.01|2954.99|2954.99|0
1297209600000|2011-02-09 00:00:00|2963.73|2963.73|2950.61|2950.61|2969.18|2969.18|2943.98|2943.98|0
1297296000000|2011-02-10 00:00:00|2943.83|2943.83|2953.01|2953.01|2954.67|2954.67|2913.26|2913.26|0
1297382400000|2011-02-11 00:00:00|2944.54|2944.54|2955.13|2955.13|2956.8|2956.8|2924.12|2924.12|0
1297641600000|2011-02-14 00:00:00|2966.93|2966.93|2958.02|2958.02|2986.54|2986.54|2951.47|2951.47|0
1297728000000|2011-02-15 00:00:00|2955.73|2955.73|2927.83|2927.83|2962.6|2962.6|2912.66|2912.66|0
1297814400000|2011-02-16 00:00:00|2936.03|2936.03|2958.33|2958.33|2971.21|2971.21|2930.14|2930.14|0
1297900800000|2011-02-17 00:00:00|2971.69|2971.69|2967.76|2967.76|2974.99|2974.99|2937.89|2937.89|0
1297987200000|2011-02-18 00:00:00|2961.7|2961.7|2955.33|2955.33|2973.15|2973.15|2940.4|2940.4|0
1298246400000|2011-02-21 00:00:00|2951.94|2951.94|2938.1|2938.1|2963.07|2963.07|2933.72|2933.72|0
1298332800000|2011-02-22 00:00:00|2898|2898|2899.38|2899.38|2910.29|2910.29|2868.7|2868.7|0
1298419200000|2011-02-23 00:00:00|2892.64|2892.64|2847.87|2847.87|2893.25|2893.25|2843.9|2843.9|0
1298505600000|2011-02-24 00:00:00|2830.26|2830.26|2795.04|2795.04|2832.89|2832.89|2791.11|2791.11|0
1298592000000|2011-02-25 00:00:00|2856|2856|2940.22|2940.22|2956.34|2956.34|2856|2856|0
1298851200000|2011-02-28 00:00:00|2930.83|2930.83|2947.62|2947.62|2960.58|2960.58|2918.61|2918.61|0
1298937600000|2011-03-01 00:00:00|2975.98|2975.98|2984.6|2984.6|3022.2|3022.2|2968.12|2968.12|0
1299024000000|2011-03-02 00:00:00|2961.97|2961.97|2993.23|2993.23|2998.84|2998.84|2941.09|2941.09|0
1299110400000|2011-03-03 00:00:00|3000.12|3000.12|3039.02|3039.02|3042.72|3042.72|2995|2995|0
1299196800000|2011-03-04 00:00:00|3063.08|3063.08|3065.99|3065.99|3076.84|3076.84|3057.01|3057.01|0
1299456000000|2011-03-07 00:00:00|3055.22|3055.22|3089.27|3089.27|3098.23|3098.23|3048.17|3048.17|0
1299542400000|2011-03-08 00:00:00|3101.89|3101.89|3090.01|3090.01|3106.11|3106.11|3048.59|3048.59|0
1299628800000|2011-03-09 00:00:00|3103.44|3103.44|3133.82|3133.82|3161.44|3161.44|3103.44|3103.44|0
1299715200000|2011-03-10 00:00:00|3123.37|3123.37|3019.91|3019.91|3123.37|3123.37|3000.48|3000.48|0
1299801600000|2011-03-11 00:00:00|2959.63|2959.63|2957.71|2957.71|2982.15|2982.15|2944.15|2944.15|0
1300060800000|2011-03-14 00:00:00|2930.03|2930.03|2945.75|2945.75|2974.43|2974.43|2919.18|2919.18|0
1300147200000|2011-03-15 00:00:00|2866.42|2866.42|2875.55|2875.55|2880.16|2880.16|2799.83|2799.83|0
1300233600000|2011-03-16 00:00:00|2880.9|2880.9|2836.38|2836.38|2914.19|2914.19|2814.21|2814.21|0
1300320000000|2011-03-17 00:00:00|2844.52|2844.52|2864.72|2864.72|2885.79|2885.79|2832.42|2832.42|0
1300406400000|2011-03-18 00:00:00|2882.92|2882.92|2882.59|2882.59|2899.28|2899.28|2868.52|2868.52|0
1300665600000|2011-03-21 00:00:00|2945.92|2945.92|2928.3|2928.3|2960.83|2960.83|2922.39|2922.39|0
1300752000000|2011-03-22 00:00:00|2936.98|2936.98|2924.82|2924.82|2938.54|2938.54|2909.63|2909.63|0
1300838400000|2011-03-23 00:00:00|2918.78|2918.78|2902.13|2902.13|2924.54|2924.54|2894.89|2894.89|0
1300924800000|2011-03-24 00:00:00|2903.52|2903.52|2947.47|2947.47|2952.78|2952.78|2898.07|2898.07|0
1301011200000|2011-03-25 00:00:00|2939.18|2939.18|2936.66|2936.66|2945.56|2945.56|2929.51|2929.51|0
1301266800000|2011-03-27 23:00:00|2944.82|2944.82|2950.24|2950.24|2951.95|2951.95|2935.92|2935.92|0
1301353200000|2011-03-28 23:00:00|2937.87|2937.87|2948.61|2948.61|2951.33|2951.33|2907.61|2907.61|0
1301439600000|2011-03-29 23:00:00|2943.98|2943.98|2962.06|2962.06|2966.18|2966.18|2938.88|2938.88|0
1301526000000|2011-03-30 23:00:00|2966.86|2966.86|2939.51|2939.51|2968.64|2968.64|2926.88|2926.88|0
1301612400000|2011-03-31 23:00:00|2972.72|2972.72|2982.63|2982.63|2986.65|2986.65|2951.17|2951.17|0
1301871600000|2011-04-03 23:00:00|2984.61|2984.61|3015.73|3015.73|3019.38|3019.38|2976.56|2976.56|0
1301958000000|2011-04-04 23:00:00|3008.08|3008.08|3020.46|3020.46|3035.64|3035.64|3003.07|3003.07|0
1302044400000|2011-04-05 23:00:00|3008.67|3008.67|3027.97|3027.97|3048.98|3048.98|3005.84|3005.84|0
1302130800000|2011-04-06 23:00:00|3017.61|3017.61|3012.56|3012.56|3034.16|3034.16|2969.28|2969.28|0
1302217200000|2011-04-07 23:00:00|3017.99|3017.99|3022.05|3022.05|3038.49|3038.49|3015.91|3015.91|0
1302476400000|2011-04-10 23:00:00|3021.52|3021.52|2997.34|2997.34|3021.52|3021.52|2985.89|2985.89|0
1302562800000|2011-04-11 23:00:00|2968.63|2968.63|2926.04|2926.04|2980.22|2980.22|2917.84|2917.84|0
1302649200000|2011-04-12 23:00:00|2936.35|2936.35|2924.25|2924.25|2944.84|2944.84|2915.19|2915.19|0
1302735600000|2011-04-13 23:00:00|2912.77|2912.77|2920.17|2920.17|2931.19|2931.19|2892.52|2892.52|0
1302822000000|2011-04-14 23:00:00|2919.44|2919.44|2912.66|2912.66|2931.07|2931.07|2898.21|2898.21|0
1303081200000|2011-04-17 23:00:00|2916.12|2916.12|2867.7|2867.7|2916.12|2916.12|2843.13|2843.13|0
1303167600000|2011-04-18 23:00:00|2879.64|2879.64|2919.46|2919.46|2919.46|2919.46|2869.56|2869.56|0
1303254000000|2011-04-19 23:00:00|2947.6|2947.6|2944.11|2944.11|2975.89|2975.89|2934.45|2934.45|0
1303340400000|2011-04-20 23:00:00|2960|2960|2974.87|2974.87|2981.9|2981.9|2940.26|2940.26|0
1303772400000|2011-04-25 23:00:00|2988.46|2988.46|3017.65|3017.65|3025.19|3025.19|2981.23|2981.23|0
1303858800000|2011-04-26 23:00:00|3022.25|3022.25|3122.5|3122.5|3167.04|3167.04|3022.03|3022.03|0
1303945200000|2011-04-27 23:00:00|3136.31|3136.31|3170.41|3170.41|3185.64|3185.64|3129.14|3129.14|0
1304377200000|2011-05-02 23:00:00|3183.35|3183.35|3178.6|3178.6|3213.2|3213.2|3172.28|3172.28|0
1304463600000|2011-05-03 23:00:00|3164.65|3164.65|3131.94|3131.94|3191.95|3191.95|3127.44|3127.44|0
1304550000000|2011-05-04 23:00:00|3135.59|3135.59|3094.64|3094.64|3148.2|3148.2|3086.85|3086.85|0
1304636400000|2011-05-05 23:00:00|3106.29|3106.29|3127.23|3127.23|3129.93|3129.93|3075.23|3075.23|0
1304895600000|2011-05-08 23:00:00|3127.18|3127.18|3144.01|3144.01|3156.28|3156.28|3125.45|3125.45|0
1304982000000|2011-05-09 23:00:00|3158.33|3158.33|3230.91|3230.91|3251.49|3251.49|3153.96|3153.96|0
1305068400000|2011-05-10 23:00:00|3237.3|3237.3|3219.48|3219.48|3266.3|3266.3|3218.93|3218.93|0
1305154800000|2011-05-11 23:00:00|3203.44|3203.44|3203.42|3203.42|3221.94|3221.94|3182.82|3182.82|0
1305241200000|2011-05-12 23:00:00|3254.77|3254.77|3269.02|3269.02|3279.66|3279.66|3224.79|3224.79|0
1305500400000|2011-05-15 23:00:00|3272.52|3272.52|3228.19|3228.19|3281.2|3281.2|3217.95|3217.95|0
1305586800000|2011-05-16 23:00:00|3227.27|3227.27|3197.46|3197.46|3247.54|3247.54|3194.02|3194.02|0
1305673200000|2011-05-17 23:00:00|3205.41|3205.41|3192.11|3192.11|3207.7|3207.7|3171.19|3171.19|0
1305759600000|2011-05-18 23:00:00|3196.84|3196.84|3218.7|3218.7|3232.93|3232.93|3190.23|3190.23|0
1305846000000|2011-05-19 23:00:00|3228.72|3228.72|3205.54|3205.54|3252.49|3252.49|3202.21|3202.21|0
1306105200000|2011-05-22 23:00:00|3176.35|3176.35|3156.62|3156.62|3176.35|3176.35|3131.62|3131.62|0
1306191600000|2011-05-23 23:00:00|3152.8|3152.8|3180.51|3180.51|3199.06|3199.06|3151.35|3151.35|0
1306278000000|2011-05-24 23:00:00|3162.9|3162.9|3181.03|3181.03|3185.28|3185.28|3141.43|3141.43|0
1306364400000|2011-05-25 23:00:00|3201.24|3201.24|3185.41|3185.41|3201.89|3201.89|3181.79|3181.79|0
1306450800000|2011-05-26 23:00:00|3199.38|3199.38|3229.56|3229.56|3231.2|3231.2|3199.38|3199.38|0
1306796400000|2011-05-30 23:00:00|3233.27|3233.27|3273.8|3273.8|3281.64|3281.64|3233.27|3233.27|0
1306882800000|2011-05-31 23:00:00|3252.92|3252.92|3274.55|3274.55|3285.52|3285.52|3242.74|3242.74|0
1306969200000|2011-06-01 23:00:00|3229.69|3229.69|3234.71|3234.71|3257.73|3257.73|3223.37|3223.37|0
1307055600000|2011-06-02 23:00:00|3246.15|3246.15|3240.38|3240.38|3268.98|3268.98|3216.4|3216.4|0
1307314800000|2011-06-05 23:00:00|3234.68|3234.68|3246.4|3246.4|3249.53|3249.53|3224.58|3224.58|0
1307401200000|2011-06-06 23:00:00|3248.41|3248.41|3241.99|3241.99|3253.33|3253.33|3230.02|3230.02|0
1307487600000|2011-06-07 23:00:00|3211.51|3211.51|3202.03|3202.03|3214.16|3214.16|3181.84|3181.84|0
1307574000000|2011-06-08 23:00:00|3200.13|3200.13|3232.83|3232.83|3234.39|3234.39|3200.13|3200.13|0
1307660400000|2011-06-09 23:00:00|3249.52|3249.52|3194.8|3194.8|3249.52|3249.52|3181.21|3181.21|0
1307919600000|2011-06-12 23:00:00|3187.69|3187.69|3208.53|3208.53|3217.4|3217.4|3186.5|3186.5|0
1308006000000|2011-06-13 23:00:00|3239.93|3239.93|3229.05|3229.05|3239.93|3239.93|3205.63|3205.63|0
1308092400000|2011-06-14 23:00:00|3239.23|3239.23|3247.55|3247.55|3263.36|3263.36|3215.63|3215.63|0
1308178800000|2011-06-15 23:00:00|3225.23|3225.23|3203.92|3203.92|3228.51|3228.51|3177.76|3177.76|0
1308265200000|2011-06-16 23:00:00|3182.67|3182.67|3235.91|3235.91|3244.84|3244.84|3153.49|3153.49|0
1308524400000|2011-06-19 23:00:00|3208.26|3208.26|3175.39|3175.39|3217.55|3217.55|3166.57|3166.57|0
1308610800000|2011-06-20 23:00:00|3159.31|3159.31|3227.45|3227.45|3230.69|3230.69|3158.07|3158.07|0
1308697200000|2011-06-21 23:00:00|3225.99|3225.99|3227.6|3227.6|3263.37|3263.37|3217.23|3217.23|0
1308783600000|2011-06-22 23:00:00|3195.48|3195.48|3175.63|3175.63|3201.39|3201.39|3138.1|3138.1|0
1308870000000|2011-06-23 23:00:00|3199.33|3199.33|3160.62|3160.62|3206.01|3206.01|3143.05|3143.05|0
1309129200000|2011-06-26 23:00:00|3150.2|3150.2|3175.69|3175.69|3191.93|3191.93|3149.63|3149.63|0
1309215600000|2011-06-27 23:00:00|3188.69|3188.69|3229.48|3229.48|3235.73|3235.73|3166.95|3166.95|0
1309302000000|2011-06-28 23:00:00|3233.53|3233.53|3286.95|3286.95|3297.33|3297.33|3232.16|3232.16|0
1309388400000|2011-06-29 23:00:00|3292.34|3292.34|3332.34|3332.34|3337.18|3337.18|3292.34|3292.34|0
1309474800000|2011-06-30 23:00:00|3348.19|3348.19|3393.07|3393.07|3397.45|3397.45|3326.16|3326.16|0
1309734000000|2011-07-03 23:00:00|3397.33|3397.33|3410.14|3410.14|3427.22|3427.22|3397.33|3397.33|0
1309820400000|2011-07-04 23:00:00|3413.27|3413.27|3419.93|3419.93|3438.37|3438.37|3408.6|3408.6|0
1309906800000|2011-07-05 23:00:00|3436.25|3436.25|3442.42|3442.42|3460.71|3460.71|3425.24|3425.24|0
1309993200000|2011-07-06 23:00:00|3431.12|3431.12|3422.86|3422.86|3451.85|3451.85|3420.24|3420.24|0
1310079600000|2011-07-07 23:00:00|3437.09|3437.09|3444.42|3444.42|3470.74|3470.74|3420.49|3420.49|0
1310338800000|2011-07-10 23:00:00|3438.05|3438.05|3369.74|3369.74|3440.78|3440.78|3359.91|3359.91|0
1310425200000|2011-07-11 23:00:00|3309.83|3309.83|3345.77|3345.77|3370.16|3370.16|3277.07|3277.07|0
1310511600000|2011-07-12 23:00:00|3401.82|3401.82|3450.98|3450.98|3463.41|3463.41|3394.9|3394.9|0
1310598000000|2011-07-13 23:00:00|3435.31|3435.31|3480.67|3480.67|3499.35|3499.35|3426.9|3426.9|0
1310684400000|2011-07-14 23:00:00|3461.86|3461.86|3433.09|3433.09|3467.43|3467.43|3416.26|3416.26|0
1310943600000|2011-07-17 23:00:00|3420.2|3420.2|3390.74|3390.74|3437.89|3437.89|3385.67|3385.67|0
1311030000000|2011-07-18 23:00:00|3393.89|3393.89|3382.77|3382.77|3410.66|3410.66|3377.26|3377.26|0
1311116400000|2011-07-19 23:00:00|3384.63|3384.63|3382.82|3382.82|3409.2|3409.2|3375.9|3375.9|0
1311202800000|2011-07-20 23:00:00|3408.6|3408.6|3390.85|3390.85|3408.6|3408.6|3358.53|3358.53|0
1311289200000|2011-07-21 23:00:00|3393.72|3393.72|3406.79|3406.79|3420.38|3420.38|3393.27|3393.27|0
1311548400000|2011-07-24 23:00:00|3391.94|3391.94|3407.06|3407.06|3410.83|3410.83|3381.94|3381.94|0
1311634800000|2011-07-25 23:00:00|3417.77|3417.77|3440.06|3440.06|3443.38|3443.38|3399.87|3399.87|0
1311721200000|2011-07-26 23:00:00|3423.89|3423.89|3359.81|3359.81|3430.2|3430.2|3328.41|3328.41|0
1311807600000|2011-07-27 23:00:00|3329.8|3329.8|3286.12|3286.12|3378.88|3378.88|3275.13|3275.13|0
1311894000000|2011-07-28 23:00:00|3261.56|3261.56|3310.81|3310.81|3327.68|3327.68|3261.56|3261.56|0
1312153200000|2011-07-31 23:00:00|3346.44|3346.44|3278.82|3278.82|3355.08|3355.08|3241.09|3241.09|0
1312239600000|2011-08-01 23:00:00|3276.02|3276.02|3149.97|3149.97|3276.69|3276.69|3138.91|3138.91|0
1312326000000|2011-08-02 23:00:00|3101.08|3101.08|3049.57|3049.57|3132.9|3132.9|3028.92|3028.92|0
1312412400000|2011-08-03 23:00:00|3102.07|3102.07|2929.51|2929.51|3108.32|3108.32|2909.81|2909.81|0
1312498800000|2011-08-04 23:00:00|2809.96|2809.96|2863.73|2863.73|2954.99|2954.99|2798|2798|0
1312758000000|2011-08-07 23:00:00|2842.82|2842.82|2700.94|2700.94|2915.77|2915.77|2688.49|2688.49|0
1312844400000|2011-08-08 23:00:00|2753.37|2753.37|2800.44|2800.44|2801.25|2801.25|2584.26|2584.26|0
1312930800000|2011-08-09 23:00:00|2848.11|2848.11|2756.29|2756.29|2926.18|2926.18|2750.78|2750.78|0
1313017200000|2011-08-10 23:00:00|2791.24|2791.24|2763.15|2763.15|2803.07|2803.07|2673.95|2673.95|0
1313103600000|2011-08-11 23:00:00|2738.71|2738.71|2870.85|2870.85|2879.25|2879.25|2724.52|2724.52|0
1313362800000|2011-08-14 23:00:00|2951.3|2951.3|2952.38|2952.38|2985.06|2985.06|2903.11|2903.11|0
1313449200000|2011-08-15 23:00:00|2928|2928|2904.67|2904.67|2928|2928|2861.48|2861.48|0
1313535600000|2011-08-16 23:00:00|2873.7|2873.7|2901.08|2901.08|2925.74|2925.74|2873.01|2873.01|0
1313622000000|2011-08-17 23:00:00|2881.33|2881.33|2702.73|2702.73|2896.13|2896.13|2698.22|2698.22|0
1313708400000|2011-08-18 23:00:00|2672.12|2672.12|2619.29|2619.29|2675.66|2675.66|2605.57|2605.57|0
1313967600000|2011-08-21 23:00:00|2624.02|2624.02|2612.64|2612.64|2654.34|2654.34|2597.19|2597.19|0
1314054000000|2011-08-22 23:00:00|2679.56|2679.56|2693.1|2693.1|2719.52|2719.52|2675.12|2675.12|0
1314140400000|2011-08-23 23:00:00|2713.51|2713.51|2707.93|2707.93|2741.23|2741.23|2691.61|2691.61|0
1314226800000|2011-08-24 23:00:00|2735.41|2735.41|2697.06|2697.06|2737.03|2737.03|2670.7|2670.7|0
1314313200000|2011-08-25 23:00:00|2675.08|2675.08|2690.41|2690.41|2707.38|2707.38|2638.7|2638.7|0
1314658800000|2011-08-29 23:00:00|2747.47|2747.47|2736.38|2736.38|2751.82|2751.82|2695.2|2695.2|0
1314745200000|2011-08-30 23:00:00|2750.4|2750.4|2856.41|2856.41|2861.88|2861.88|2750.4|2750.4|0
1314831600000|2011-08-31 23:00:00|2842.59|2842.59|2977.32|2977.32|2980.48|2980.48|2826.58|2826.58|0
1314918000000|2011-09-01 23:00:00|2939.47|2939.47|2889.26|2889.26|2939.47|2939.47|2866.12|2866.12|0
1315177200000|2011-09-04 23:00:00|2838.68|2838.68|2813.7|2813.7|2851.7|2851.7|2792.33|2792.33|0
1315263600000|2011-09-05 23:00:00|2817.85|2817.85|2777.87|2777.87|2834.34|2834.34|2756.52|2756.52|0
1315350000000|2011-09-06 23:00:00|2847.33|2847.33|2867.27|2867.27|2884|2884|2835.35|2835.35|0
1315436400000|2011-09-07 23:00:00|2867.61|2867.61|2860.27|2860.27|2890.16|2890.16|2831.27|2831.27|0
1315522800000|2011-09-08 23:00:00|2870.96|2870.96|2789.95|2789.95|2870.96|2870.96|2779.51|2779.51|0
1315782000000|2011-09-11 23:00:00|2724.68|2724.68|2711.41|2711.41|2749.18|2749.18|2689.88|2689.88|0
1315868400000|2011-09-12 23:00:00|2714.38|2714.38|2680.28|2680.28|2724.13|2724.13|2644.01|2644.01|0
1315954800000|2011-09-13 23:00:00|2665.3|2665.3|2728.68|2728.68|2728.68|2728.68|2659|2659|0
1316041200000|2011-09-14 23:00:00|2766.36|2766.36|2794.55|2794.55|2818.58|2818.58|2760.15|2760.15|0
1316127600000|2011-09-15 23:00:00|2758.62|2758.62|2697.06|2697.06|2767.85|2767.85|2690.38|2690.38|0
1316386800000|2011-09-18 23:00:00|2674.87|2674.87|2623.27|2623.27|2677.91|2677.91|2605.42|2605.42|0
1316473200000|2011-09-19 23:00:00|2602.42|2602.42|2605.18|2605.18|2629.96|2629.96|2586.61|2586.61|0
1316559600000|2011-09-20 23:00:00|2603.38|2603.38|2603.42|2603.42|2620.52|2620.52|2587.01|2587.01|0
1316646000000|2011-09-21 23:00:00|2557.37|2557.37|2504.59|2504.59|2559.71|2559.71|2485.46|2485.46|0
1316732400000|2011-09-22 23:00:00|2503.02|2503.02|2445.88|2445.88|2510.81|2510.81|2416.91|2416.91|0
1316991600000|2011-09-25 23:00:00|2413.62|2413.62|2443.72|2443.72|2474.95|2474.95|2412.64|2412.64|0
1317078000000|2011-09-26 23:00:00|2493.68|2493.68|2511.14|2511.14|2531.12|2531.12|2488.87|2488.87|0
1317164400000|2011-09-27 23:00:00|2505.48|2505.48|2519.31|2519.31|2524.21|2524.21|2485.01|2485.01|0
1317250800000|2011-09-28 23:00:00|2512.19|2512.19|2480.87|2480.87|2518.83|2518.83|2477.15|2477.15|0
1317337200000|2011-09-29 23:00:00|2472.45|2472.45|2433.02|2433.02|2485.41|2485.41|2418.2|2418.2|0
1317596400000|2011-10-02 23:00:00|2398.31|2398.31|2398.74|2398.74|2403.2|2403.2|2364.44|2364.44|0
1317682800000|2011-10-03 23:00:00|2354.75|2354.75|2240.61|2240.61|2359.88|2359.88|2232.51|2232.51|0
1317769200000|2011-10-04 23:00:00|2287.55|2287.55|2306.26|2306.26|2320.77|2320.77|2257.53|2257.53|0
1317855600000|2011-10-05 23:00:00|2316.43|2316.43|2417.69|2417.69|2441.61|2441.61|2315.09|2315.09|0
1317942000000|2011-10-06 23:00:00|2402.39|2402.39|2452.24|2452.24|2458.34|2458.34|2382.53|2382.53|0
1318201200000|2011-10-09 23:00:00|2463.88|2463.88|2478.25|2478.25|2483.59|2483.59|2426.24|2426.24|0
1318287600000|2011-10-10 23:00:00|2476.84|2476.84|2491.94|2491.94|2508.56|2508.56|2463.54|2463.54|0
1318374000000|2011-10-11 23:00:00|2486.52|2486.52|2552.23|2552.23|2554.88|2554.88|2478.02|2478.02|0
1318460400000|2011-10-12 23:00:00|2543.38|2543.38|2488.23|2488.23|2567.73|2567.73|2472.67|2472.67|0
1318546800000|2011-10-13 23:00:00|2501.75|2501.75|2553.63|2553.63|2571.06|2571.06|2482.23|2482.23|0
1318806000000|2011-10-16 23:00:00|2577.91|2577.91|2506.19|2506.19|2588.89|2588.89|2482.14|2482.14|0
1318892400000|2011-10-17 23:00:00|2476.03|2476.03|2508.81|2508.81|2524.57|2524.57|2456.39|2456.39|0
1318978800000|2011-10-18 23:00:00|2508.98|2508.98|2519.5|2519.5|2549.06|2549.06|2494.06|2494.06|0
1319065200000|2011-10-19 23:00:00|2510|2510|2488.38|2488.38|2521.73|2521.73|2479.52|2479.52|0
1319151600000|2011-10-20 23:00:00|2496.92|2496.92|2524.72|2524.72|2536.02|2536.02|2494.23|2494.23|0
1319410800000|2011-10-23 23:00:00|2527.1|2527.1|2584.32|2584.32|2590.53|2590.53|2522.19|2522.19|0
1319497200000|2011-10-24 23:00:00|2582.38|2582.38|2582.24|2582.24|2598.05|2598.05|2561.1|2561.1|0
1319583600000|2011-10-25 23:00:00|2565.86|2565.86|2570.69|2570.69|2580.78|2580.78|2542.37|2542.37|0
1319670000000|2011-10-26 23:00:00|2658.53|2658.53|2692.86|2692.86|2728.16|2728.16|2648.64|2648.64|0
1319756400000|2011-10-27 23:00:00|2696.07|2696.07|2719.21|2719.21|2732.97|2732.97|2689.51|2689.51|0
1320019200000|2011-10-31 00:00:00|2703.08|2703.08|2657.91|2657.91|2703.28|2703.28|2651.86|2651.86|0
1320105600000|2011-11-01 00:00:00|2566.8|2566.8|2542.63|2542.63|2568.63|2568.63|2525.17|2525.17|0
1320192000000|2011-11-02 00:00:00|2573.32|2573.32|2543.26|2543.26|2590.25|2590.25|2512.82|2512.82|0
1320278400000|2011-11-03 00:00:00|2510.13|2510.13|2651.79|2651.79|2653.75|2653.75|2508.13|2508.13|0
1320364800000|2011-11-04 00:00:00|2661.48|2661.48|2677.21|2677.21|2683.71|2683.71|2646.67|2646.67|0
1320624000000|2011-11-07 00:00:00|2647.83|2647.83|2639.35|2639.35|2659.88|2659.88|2605.96|2605.96|0
1320710400000|2011-11-08 00:00:00|2670.62|2670.62|2657.37|2657.37|2703.32|2703.32|2653.52|2653.52|0
1320796800000|2011-11-09 00:00:00|2711.02|2711.02|2651.94|2651.94|2716.66|2716.66|2621.33|2621.33|0
1320883200000|2011-11-10 00:00:00|2604.56|2604.56|2568.8|2568.8|2638.42|2638.42|2566.92|2566.92|0
1320969600000|2011-11-11 00:00:00|2598.81|2598.81|2678.62|2678.62|2693.09|2693.09|2598.81|2598.81|0
1321228800000|2011-11-14 00:00:00|2690.2|2690.2|2649.57|2649.57|2706.3|2706.3|2642.55|2642.55|0
1321315200000|2011-11-15 00:00:00|2657.2|2657.2|2650.58|2650.58|2678.86|2678.86|2620.57|2620.57|0
1321401600000|2011-11-16 00:00:00|2656.59|2656.59|2654.44|2654.44|2689.53|2689.53|2632.61|2632.61|0
1321488000000|2011-11-17 00:00:00|2651.16|2651.16|2606.03|2606.03|2651.16|2651.16|2591.79|2591.79|0
1321574400000|2011-11-18 00:00:00|2577.2|2577.2|2557.64|2557.64|2583.59|2583.59|2548.3|2548.3|0
1321833600000|2011-11-21 00:00:00|2557.97|2557.97|2476.7|2476.7|2557.97|2557.97|2470.48|2470.48|0
1321920000000|2011-11-22 00:00:00|2497.18|2497.18|2454.58|2454.58|2497.79|2497.79|2447.02|2447.02|0
1322006400000|2011-11-23 00:00:00|2437.99|2437.99|2401.06|2401.06|2438.67|2438.67|2393.94|2393.94|0
1322092800000|2011-11-24 00:00:00|2405.43|2405.43|2428.28|2428.28|2438.01|2438.01|2393.86|2393.86|0
1322179200000|2011-11-25 00:00:00|2414.7|2414.7|2424.89|2424.89|2450.8|2450.8|2396.59|2396.59|0
1322438400000|2011-11-28 00:00:00|2459.87|2459.87|2498.29|2498.29|2521.62|2521.62|2459.87|2459.87|0
1322524800000|2011-11-29 00:00:00|2481.18|2481.18|2558.23|2558.23|2563.6|2563.6|2472.57|2472.57|0
1322611200000|2011-11-30 00:00:00|2530.99|2530.99|2630.78|2630.78|2643.98|2643.98|2519.17|2519.17|0
1322697600000|2011-12-01 00:00:00|2639.78|2639.78|2626.86|2626.86|2647.2|2647.2|2603.09|2603.09|0
1322784000000|2011-12-02 00:00:00|2636.97|2636.97|2642.77|2642.77|2671.21|2671.21|2629.81|2629.81|0
1323043200000|2011-12-05 00:00:00|2653.85|2653.85|2686.61|2686.61|2696.71|2696.71|2650.78|2650.78|0
1323129600000|2011-12-06 00:00:00|2669.84|2669.84|2693.5|2693.5|2696.98|2696.98|2662.21|2662.21|0
1323216000000|2011-12-07 00:00:00|2732.16|2732.16|2690.48|2690.48|2742.54|2742.54|2667.18|2667.18|0
1323302400000|2011-12-08 00:00:00|2699.76|2699.76|2650.74|2650.74|2700.48|2700.48|2636.52|2636.52|0
1323388800000|2011-12-09 00:00:00|2623.49|2623.49|2619.76|2619.76|2660.71|2660.71|2604.68|2604.68|0
1323648000000|2011-12-12 00:00:00|2599.26|2599.26|2536.12|2536.12|2613.98|2613.98|2535.14|2535.14|0
1323734400000|2011-12-13 00:00:00|2546.97|2546.97|2605.98|2605.98|2617.09|2617.09|2545.11|2545.11|0
1323820800000|2011-12-14 00:00:00|2572.42|2572.42|2498.54|2498.54|2592.75|2592.75|2491.08|2491.08|0
1323907200000|2011-12-15 00:00:00|2518.09|2518.09|2548.03|2548.03|2553.24|2553.24|2505.38|2505.38|0
1323993600000|2011-12-16 00:00:00|2552.29|2552.29|2540.66|2540.66|2563.5|2563.5|2535.62|2535.62|0
1324252800000|2011-12-19 00:00:00|2524.43|2524.43|2550.68|2550.68|2574.33|2574.33|2515.38|2515.38|0
1324339200000|2011-12-20 00:00:00|2542.05|2542.05|2582.72|2582.72|2585.56|2585.56|2528.05|2528.05|0
1324425600000|2011-12-21 00:00:00|2588.16|2588.16|2582.25|2582.25|2622.02|2622.02|2576.39|2576.39|0
1324512000000|2011-12-22 00:00:00|2591.19|2591.19|2580.41|2580.41|2605.31|2605.31|2574.91|2574.91|0
1324598400000|2011-12-23 00:00:00|2605.04|2605.04|2606.83|2606.83|2611.54|2611.54|2589.19|2589.19|0
1325030400000|2011-12-28 00:00:00|2602.46|2602.46|2600.61|2600.61|2632.18|2632.18|2590.14|2590.14|0
1325116800000|2011-12-29 00:00:00|2610.14|2610.14|2620.96|2620.96|2623.29|2623.29|2595.01|2595.01|0
1325203200000|2011-12-30 00:00:00|2623.55|2623.55|2635.24|2635.24|2641.81|2641.81|2614.65|2614.65|0
1325548800000|2012-01-03 00:00:00|2644.88|2644.88|2739.84|2739.84|2742.93|2742.93|2643.87|2643.87|0
1325635200000|2012-01-04 00:00:00|2738.93|2738.93|2711.68|2711.68|2754.68|2754.68|2709.89|2709.89|0
1325721600000|2012-01-05 00:00:00|2711.63|2711.63|2688.43|2688.43|2711.63|2711.63|2674.16|2674.16|0
1325808000000|2012-01-06 00:00:00|2702.42|2702.42|2716.25|2716.25|2744.24|2744.24|2696.02|2696.02|0
1326067200000|2012-01-09 00:00:00|2730.91|2730.91|2724.73|2724.73|2743.41|2743.41|2710.84|2710.84|0
1326153600000|2012-01-10 00:00:00|2727.4|2727.4|2731.03|2731.03|2740.81|2740.81|2714.2|2714.2|0
1326240000000|2012-01-11 00:00:00|2716.76|2716.76|2762.22|2762.22|2769.48|2769.48|2708.98|2708.98|0
1326326400000|2012-01-12 00:00:00|2757.72|2757.72|2799.43|2799.43|2814.1|2814.1|2757.72|2757.72|0
1326412800000|2012-01-13 00:00:00|2848.63|2848.63|2844.36|2844.36|2882.72|2882.72|2831.97|2831.97|0
1326672000000|2012-01-16 00:00:00|2840.56|2840.56|2856.22|2856.22|2859.71|2859.71|2803.76|2803.76|0
1326758400000|2012-01-17 00:00:00|2871.62|2871.62|2890.73|2890.73|2927.98|2927.98|2871.43|2871.43|0
1326844800000|2012-01-18 00:00:00|2869.59|2869.59|2898.92|2898.92|2923.16|2923.16|2867.69|2867.69|0
1326931200000|2012-01-19 00:00:00|2938.55|2938.55|2942.41|2942.41|2975.54|2975.54|2915.41|2915.41|0
1327017600000|2012-01-20 00:00:00|2953.02|2953.02|2948.05|2948.05|2959.58|2959.58|2928.14|2928.14|0
1327276800000|2012-01-23 00:00:00|2953.99|2953.99|2977.23|2977.23|2987.33|2987.33|2946.91|2946.91|0
1327363200000|2012-01-24 00:00:00|2967.83|2967.83|2908.17|2908.17|2970.15|2970.15|2893.33|2893.33|0
1327449600000|2012-01-25 00:00:00|2942.97|2942.97|2952.92|2952.92|2968.76|2968.76|2932.1|2932.1|0
1327536000000|2012-01-26 00:00:00|2956.68|2956.68|3038.17|3038.17|3058.49|3058.49|2953.9|2953.9|0
1327622400000|2012-01-27 00:00:00|3020.53|3020.53|3046.87|3046.87|3083.45|3083.45|3020.53|3020.53|0
1327881600000|2012-01-30 00:00:00|3036.73|3036.73|2992.88|2992.88|3042.55|3042.55|2990.58|2990.58|0
1327968000000|2012-01-31 00:00:00|3020.31|3020.31|3029.11|3029.11|3041.43|3041.43|2997.08|2997.08|0
1328054400000|2012-02-01 00:00:00|3028.61|3028.61|3126.09|3126.09|3128.89|3128.89|3028.61|3028.61|0
1328140800000|2012-02-02 00:00:00|3103.59|3103.59|3132.37|3132.37|3151.3|3151.3|3101.1|3101.1|0
1328227200000|2012-02-03 00:00:00|3122.67|3122.67|3174.28|3174.28|3177.42|3177.42|3109.05|3109.05|0
1328486400000|2012-02-06 00:00:00|3168.34|3168.34|3231.12|3231.12|3239.17|3239.17|3145.03|3145.03|0
1328572800000|2012-02-07 00:00:00|3226.02|3226.02|3153.33|3153.33|3226.02|3226.02|3124.62|3124.62|0
1328659200000|2012-02-08 00:00:00|3176.84|3176.84|3194.62|3194.62|3197.87|3197.87|3144.84|3144.84|0
1328745600000|2012-02-09 00:00:00|3196.79|3196.79|3251.63|3251.63|3259.04|3259.04|3192.08|3192.08|0
1328832000000|2012-02-10 00:00:00|3231.75|3231.75|3223.56|3223.56|3241.03|3241.03|3191.45|3191.45|0
1329091200000|2012-02-13 00:00:00|3221.7|3221.7|3246.78|3246.78|3278.29|3278.29|3221.7|3221.7|0
1329177600000|2012-02-14 00:00:00|3246.28|3246.28|3233.27|3233.27|3263.98|3263.98|3219.43|3219.43|0
1329264000000|2012-02-15 00:00:00|3269.78|3269.78|3310.87|3310.87|3310.87|3310.87|3253.99|3253.99|0
1329350400000|2012-02-16 00:00:00|3233.97|3233.97|3269.33|3269.33|3273.61|3273.61|3221.35|3221.35|0
1329436800000|2012-02-17 00:00:00|3321.59|3321.59|3336.44|3336.44|3340.33|3340.33|3310.09|3310.09|0
1329696000000|2012-02-20 00:00:00|3337.14|3337.14|3336.06|3336.06|3385.2|3385.2|3329.13|3329.13|0
1329782400000|2012-02-21 00:00:00|3328.11|3328.11|3351.38|3351.38|3375.05|3375.05|3328.11|3328.11|0
1329868800000|2012-02-22 00:00:00|3360.24|3360.24|3403.52|3403.52|3407.32|3407.32|3354.22|3354.22|0
1329955200000|2012-02-23 00:00:00|3402.36|3402.36|3430.82|3430.82|3433.99|3433.99|3402.36|3402.36|0
1330041600000|2012-02-24 00:00:00|3437.53|3437.53|3447.24|3447.24|3466.59|3466.59|3428.83|3428.83|0
1330300800000|2012-02-27 00:00:00|3424.81|3424.81|3392.54|3392.54|3425.69|3425.69|3365.52|3365.52|0
1330387200000|2012-02-28 00:00:00|3400.53|3400.53|3425.01|3425.01|3435.1|3435.1|3384.65|3384.65|0
1330473600000|2012-02-29 00:00:00|3423.55|3423.55|3408.69|3408.69|3434.94|3434.94|3398.74|3398.74|0
1330560000000|2012-03-01 00:00:00|3407.47|3407.47|3429.85|3429.85|3441.85|3441.85|3406.99|3406.99|0
1330646400000|2012-03-02 00:00:00|3421.33|3421.33|3428.68|3428.68|3439.1|3439.1|3417.79|3417.79|0
1330905600000|2012-03-05 00:00:00|3433.79|3433.79|3407.6|3407.6|3438.14|3438.14|3382.12|3382.12|0
1330992000000|2012-03-06 00:00:00|3393.34|3393.34|3297.79|3297.79|3400.86|3400.86|3284.59|3284.59|0
1331078400000|2012-03-07 00:00:00|3300.87|3300.87|3342.58|3342.58|3350.24|3350.24|3291.64|3291.64|0
1331164800000|2012-03-08 00:00:00|3391.77|3391.77|3408.27|3408.27|3424.32|3424.32|3378.05|3378.05|0
1331251200000|2012-03-09 00:00:00|3395.89|3395.89|3395.21|3395.21|3421.8|3421.8|3380.24|3380.24|0
1331510400000|2012-03-12 00:00:00|3379.84|3379.84|3423.81|3423.81|3424.7|3424.7|3378.92|3378.92|0
1331596800000|2012-03-13 00:00:00|3428.45|3428.45|3498.71|3498.71|3505.28|3505.28|3428.45|3428.45|0
1331683200000|2012-03-14 00:00:00|3513.12|3513.12|3520.62|3520.62|3568.09|3568.09|3513.04|3513.04|0
1331769600000|2012-03-15 00:00:00|3522.57|3522.57|3388.34|3388.34|3522.57|3522.57|3381.14|3381.14|0
1331856000000|2012-03-16 00:00:00|3376.35|3376.35|3388.26|3388.26|3396.96|3396.96|3368.53|3368.53|0
1332115200000|2012-03-19 00:00:00|3398.11|3398.11|3396.55|3396.55|3422.69|3422.69|3384.07|3384.07|0
1332201600000|2012-03-20 00:00:00|3377.92|3377.92|3356.42|3356.42|3383.43|3383.43|3343.34|3343.34|0
1332288000000|2012-03-21 00:00:00|3361.62|3361.62|3336.24|3336.24|3370.15|3370.15|3321.78|3321.78|0
1332374400000|2012-03-22 00:00:00|3323.62|3323.62|3330.92|3330.92|3340.22|3340.22|3305.97|3305.97|0
1332460800000|2012-03-23 00:00:00|3328.88|3328.88|3299.79|3299.79|3340.47|3340.47|3258.98|3258.98|0
1332716400000|2012-03-25 23:00:00|3309.57|3309.57|3365.86|3365.86|3375.5|3375.5|3299.2|3299.2|0
1332802800000|2012-03-26 23:00:00|3379.4|3379.4|3383.38|3383.38|3391.86|3391.86|3366.25|3366.25|0
1332889200000|2012-03-27 23:00:00|3362.79|3362.79|3337.21|3337.21|3388.22|3388.22|3327.65|3327.65|0
1332975600000|2012-03-28 23:00:00|3330.74|3330.74|3259.41|3259.41|3333.1|3333.1|3249.66|3249.66|0
1333062000000|2012-03-29 23:00:00|3274.19|3274.19|3317.09|3317.09|3322.11|3322.11|3273.9|3273.9|0
1333321200000|2012-04-01 23:00:00|3329.19|3329.19|3355.12|3355.12|3366.7|3366.7|3300.56|3300.56|0
1333407600000|2012-04-02 23:00:00|3380.15|3380.15|3370.68|3370.68|3388.48|3388.48|3351.53|3351.53|0
1333494000000|2012-04-03 23:00:00|3347.72|3347.72|3274.74|3274.74|3353.79|3353.79|3264.29|3264.29|0
1333580400000|2012-04-04 23:00:00|3290.76|3290.76|3296.92|3296.92|3315.54|3315.54|3256.58|3256.58|0
1334012400000|2012-04-09 23:00:00|3252.15|3252.15|3204.61|3204.61|3268.02|3268.02|3204.61|3204.61|0
1334098800000|2012-04-10 23:00:00|3225.83|3225.83|3273.21|3273.21|3287.15|3287.15|3220.48|3220.48|0
1334185200000|2012-04-11 23:00:00|3306.02|3306.02|3363.85|3363.85|3368.94|3368.94|3294.29|3294.29|0
1334271600000|2012-04-12 23:00:00|3347.66|3347.66|3365.91|3365.91|3405.88|3405.88|3344.31|3344.31|0
1334530800000|2012-04-15 23:00:00|3352.14|3352.14|3389.43|3389.43|3401.02|3401.02|3344.46|3344.46|0
1334617200000|2012-04-16 23:00:00|3373.59|3373.59|3404.09|3404.09|3413.12|3413.12|3362.34|3362.34|0
1334703600000|2012-04-17 23:00:00|3404.11|3404.11|3435.39|3435.39|3446.45|3446.45|3394.88|3394.88|0
1334790000000|2012-04-18 23:00:00|3460.11|3460.11|3490.98|3490.98|3521.3|3521.3|3458.88|3458.88|0
1334876400000|2012-04-19 23:00:00|3480.27|3480.27|3478.62|3478.62|3482.71|3482.71|3440.43|3440.43|0
1335135600000|2012-04-22 23:00:00|3453.08|3453.08|3360.04|3360.04|3455.62|3455.62|3346.58|3346.58|0
1335222000000|2012-04-23 23:00:00|3378.68|3378.68|3386.71|3386.71|3419.86|3419.86|3370.43|3370.43|0
1335308400000|2012-04-24 23:00:00|3428.68|3428.68|3445.38|3445.38|3452.61|3452.61|3423.73|3423.73|0
1335394800000|2012-04-25 23:00:00|3436.56|3436.56|3430.59|3430.59|3450.38|3450.38|3404.16|3404.16|0
1335481200000|2012-04-26 23:00:00|3410.55|3410.55|3463.14|3463.14|3466.52|3466.52|3403.51|3403.51|0
1335740400000|2012-04-29 23:00:00|3476.23|3476.23|3480.62|3480.62|3492.21|3492.21|3462.95|3462.95|0
1335826800000|2012-04-30 23:00:00|3461.06|3461.06|3478.73|3478.73|3479.37|3479.37|3451.66|3451.66|0
1335913200000|2012-05-01 23:00:00|3522.77|3522.77|3492.62|3492.62|3535.06|3535.06|3484|3484|0
1335999600000|2012-05-02 23:00:00|3490.95|3490.95|3489.42|3489.42|3496.84|3496.84|3474.14|3474.14|0
1336086000000|2012-05-03 23:00:00|3473.05|3473.05|3359.73|3359.73|3476.16|3476.16|3351.73|3351.73|0
1336431600000|2012-05-07 23:00:00|3344.62|3344.62|3225.02|3225.02|3344.62|3344.62|3222.39|3222.39|0
1336518000000|2012-05-08 23:00:00|3226.09|3226.09|3183.05|3183.05|3229.19|3229.19|3140.31|3140.31|0
1336604400000|2012-05-09 23:00:00|3203.75|3203.75|3268.76|3268.76|3272.69|3272.69|3187.12|3187.12|0
1336690800000|2012-05-10 23:00:00|3263.22|3263.22|3305.88|3305.88|3308.3|3308.3|3254.93|3254.93|0
1336950000000|2012-05-13 23:00:00|3264.05|3264.05|3233.21|3233.21|3264.05|3264.05|3213.54|3213.54|0
1337036400000|2012-05-14 23:00:00|3255.49|3255.49|3239.22|3239.22|3298.61|3298.61|3228.35|3228.35|0
1337122800000|2012-05-15 23:00:00|3188.38|3188.38|3201.37|3201.37|3228.77|3228.77|3151.65|3151.65|0
1337209200000|2012-05-16 23:00:00|3202.22|3202.22|3163.6|3163.6|3232.12|3232.12|3159.21|3159.21|0
1337295600000|2012-05-17 23:00:00|3124.29|3124.29|3087.53|3087.53|3133.26|3133.26|3086.02|3086.02|0
1337554800000|2012-05-20 23:00:00|3088.16|3088.16|3076.71|3076.71|3113.01|3113.01|3075.49|3075.49|0
1337641200000|2012-05-21 23:00:00|3112.75|3112.75|3131.56|3131.56|3134.99|3134.99|3107.01|3107.01|0
1337727600000|2012-05-22 23:00:00|3080.53|3080.53|3067.19|3067.19|3104.73|3104.73|3065.92|3065.92|0
1337814000000|2012-05-23 23:00:00|3096.8|3096.8|3080.21|3080.21|3099.83|3099.83|3051.73|3051.73|0
1337900400000|2012-05-24 23:00:00|3098.41|3098.41|3075.7|3075.7|3130.53|3130.53|3059.57|3059.57|0
1338159600000|2012-05-27 23:00:00|3098.62|3098.62|3143.37|3143.37|3156.24|3156.24|3097.74|3097.74|0
1338246000000|2012-05-28 23:00:00|3163.86|3163.86|3242.96|3242.96|3245.35|3245.35|3163.86|3163.86|0
1338332400000|2012-05-29 23:00:00|3194.85|3194.85|3152.38|3152.38|3195.47|3195.47|3143.77|3143.77|0
1338418800000|2012-05-30 23:00:00|3179.69|3179.69|3138.47|3138.47|3193.11|3193.11|3131.69|3131.69|0
1338505200000|2012-05-31 23:00:00|3150.8|3150.8|3045.7|3045.7|3154.01|3154.01|3027.06|3027.06|0
1338937200000|2012-06-05 23:00:00|3103.62|3103.62|3123.58|3123.58|3128.08|3128.08|3089.97|3089.97|0
1339023600000|2012-06-06 23:00:00|3128.14|3128.14|3180.42|3180.42|3195.29|3195.29|3119.94|3119.94|0
1339110000000|2012-06-07 23:00:00|3159.18|3159.18|3133.59|3133.59|3159.8|3159.8|3122.11|3122.11|0
1339369200000|2012-06-10 23:00:00|3194.71|3194.71|3148.5|3148.5|3203.46|3203.46|3144.57|3144.57|0
1339455600000|2012-06-11 23:00:00|3153.23|3153.23|3083.34|3083.34|3153.38|3153.38|3062.77|3062.77|0
1339542000000|2012-06-12 23:00:00|3101|3101|3040.12|3040.12|3107.33|3107.33|3023.3|3023.3|0
1339628400000|2012-06-13 23:00:00|3026.71|3026.71|3021.69|3021.69|3038.53|3038.53|3002.13|3002.13|0
1339714800000|2012-06-14 23:00:00|3035.33|3035.33|3031.75|3031.75|3060.35|3060.35|3028.82|3028.82|0
1339974000000|2012-06-17 23:00:00|3073.33|3073.33|3067.44|3067.44|3073.33|3073.33|3012.11|3012.11|0
1340060400000|2012-06-18 23:00:00|3074.97|3074.97|3118.63|3118.63|3135.53|3135.53|3074.97|3074.97|0
1340146800000|2012-06-19 23:00:00|3125.96|3125.96|3223.92|3223.92|3223.98|3223.98|3097.06|3097.06|0
1340233200000|2012-06-20 23:00:00|3199.81|3199.81|3231.56|3231.56|3257.45|3257.45|3194.22|3194.22|0
1340319600000|2012-06-21 23:00:00|3208.37|3208.37|3140.04|3140.04|3208.37|3208.37|3139.03|3139.03|0
1340578800000|2012-06-24 23:00:00|3132.1|3132.1|3098.37|3098.37|3138.23|3138.23|3097.69|3097.69|0
1340665200000|2012-06-25 23:00:00|3104.72|3104.72|3075.28|3075.28|3105.16|3105.16|3072.1|3072.1|0
1340751600000|2012-06-26 23:00:00|3066.85|3066.85|3111.9|3111.9|3116.41|3116.41|3065.75|3065.75|0
1340838000000|2012-06-27 23:00:00|3112.65|3112.65|3050.59|3050.59|3113.06|3113.06|3034.56|3034.56|0
1340924400000|2012-06-28 23:00:00|3116.8|3116.8|3158.04|3158.04|3167.33|3167.33|3101.11|3101.11|0
1341183600000|2012-07-01 23:00:00|3170.99|3170.99|3225.94|3225.94|3233.68|3233.68|3164.42|3164.42|0
1341270000000|2012-07-02 23:00:00|3231.81|3231.81|3288.11|3288.11|3295|3295|3230.96|3230.96|0
1341356400000|2012-07-03 23:00:00|3281.26|3281.26|3264.62|3264.62|3281.26|3281.26|3237.85|3237.85|0
1341442800000|2012-07-04 23:00:00|3268.09|3268.09|3245.14|3245.14|3276.23|3276.23|3222.69|3222.69|0
1341529200000|2012-07-05 23:00:00|3240.56|3240.56|3201.44|3201.44|3246.97|3246.97|3196.84|3196.84|0
1341788400000|2012-07-08 23:00:00|3197.28|3197.28|3154.47|3154.47|3197.28|3197.28|3150.69|3150.69|0
1341874800000|2012-07-09 23:00:00|3160.37|3160.37|3213.67|3213.67|3219.43|3219.43|3153.74|3153.74|0
1341961200000|2012-07-10 23:00:00|3187.61|3187.61|3137.22|3137.22|3188.75|3188.75|3129|3129|0
1342047600000|2012-07-11 23:00:00|3123.82|3123.82|3086.04|3086.04|3126.09|3126.09|3077.21|3077.21|0
1342134000000|2012-07-12 23:00:00|3100.24|3100.24|3098.99|3098.99|3108.07|3108.07|3086.92|3086.92|0
1342393200000|2012-07-15 23:00:00|3092|3092|3107.21|3107.21|3109.55|3109.55|3081.06|3081.06|0
1342479600000|2012-07-16 23:00:00|3105.93|3105.93|3054.6|3054.6|3107.53|3107.53|3054.28|3054.28|0
1342566000000|2012-07-17 23:00:00|3043.5|3043.5|3046.75|3046.75|3053.24|3053.24|3028|3028|0
1342652400000|2012-07-18 23:00:00|3068.84|3068.84|3126.32|3126.32|3129.54|3129.54|3068.84|3068.84|0
1342738800000|2012-07-19 23:00:00|3139.4|3139.4|3128.75|3128.75|3142.87|3142.87|3119.38|3119.38|0
1342998000000|2012-07-22 23:00:00|3099.68|3099.68|3053.54|3053.54|3099.68|3099.68|3050.53|3050.53|0
1343084400000|2012-07-23 23:00:00|3058.98|3058.98|3029.06|3029.06|3069.46|3069.46|3028.4|3028.4|0
1343170800000|2012-07-24 23:00:00|3042.83|3042.83|3052.49|3052.49|3055.67|3055.67|3015.42|3015.42|0
1343257200000|2012-07-25 23:00:00|3053.27|3053.27|3084.55|3084.55|3092.28|3092.28|3023.52|3023.52|0
1343343600000|2012-07-26 23:00:00|3095.47|3095.47|3145.11|3145.11|3153.77|3153.77|3091.64|3091.64|0
1343602800000|2012-07-29 23:00:00|3145.14|3145.14|3152.98|3152.98|3159.57|3159.57|3134.75|3134.75|0
1343689200000|2012-07-30 23:00:00|3157.6|3157.6|3129.73|3129.73|3158.77|3158.77|3128.53|3128.53|0
1343775600000|2012-07-31 23:00:00|3137.84|3137.84|3163.78|3163.78|3166.34|3166.34|3125.69|3125.69|0
1343862000000|2012-08-01 23:00:00|3162.08|3162.08|3116.65|3116.65|3168.21|3168.21|3112.67|3112.67|0
1343948400000|2012-08-02 23:00:00|3092.56|3092.56|3183.92|3183.92|3197.01|3197.01|3092.56|3092.56|0
1344207600000|2012-08-05 23:00:00|3201.8|3201.8|3226.71|3226.71|3231.82|3231.82|3198.24|3198.24|0
1344294000000|2012-08-06 23:00:00|3229.03|3229.03|3250.75|3250.75|3255.46|3255.46|3224.63|3224.63|0
1344380400000|2012-08-07 23:00:00|3233.7|3233.7|3221.19|3221.19|3247.71|3247.71|3211.18|3211.18|0
1344466800000|2012-08-08 23:00:00|3230.2|3230.2|3255.02|3255.02|3259.22|3259.22|3223.77|3223.77|0
1344553200000|2012-08-09 23:00:00|3259.84|3259.84|3247.72|3247.72|3275.78|3275.78|3226.58|3226.58|0
1344812400000|2012-08-12 23:00:00|3247.19|3247.19|3241.28|3241.28|3253.95|3253.95|3231.27|3231.27|0
1344898800000|2012-08-13 23:00:00|3244.62|3244.62|3264.29|3264.29|3274.55|3274.55|3244.05|3244.05|0
1344985200000|2012-08-14 23:00:00|3277.57|3277.57|3284.79|3284.79|3295.32|3295.32|3262.31|3262.31|0
1345071600000|2012-08-15 23:00:00|3292.55|3292.55|3328.51|3328.51|3334.59|3334.59|3278.32|3278.32|0
1345158000000|2012-08-16 23:00:00|3347.16|3347.16|3381.65|3381.65|3395.61|3395.61|3343.09|3343.09|0
1345417200000|2012-08-19 23:00:00|3398.59|3398.59|3374.63|3374.63|3415.3|3415.3|3369.36|3369.36|0
1345503600000|2012-08-20 23:00:00|3387.74|3387.74|3398.22|3398.22|3403.21|3403.21|3375.17|3375.17|0
1345590000000|2012-08-21 23:00:00|3363.82|3363.82|3328.19|3328.19|3373.94|3373.94|3319.37|3319.37|0
1345676400000|2012-08-22 23:00:00|3346.16|3346.16|3351.9|3351.9|3361.68|3361.68|3343.72|3343.72|0
1345762800000|2012-08-23 23:00:00|3340.83|3340.83|3299.53|3299.53|3340.83|3340.83|3285.58|3285.58|0
1346108400000|2012-08-27 23:00:00|3297.8|3297.8|3271.33|3271.33|3298.78|3298.78|3265.63|3265.63|0
1346194800000|2012-08-28 23:00:00|3280.11|3280.11|3296.57|3296.57|3299.52|3299.52|3270.07|3270.07|0
1346281200000|2012-08-29 23:00:00|3286.93|3286.93|3284.75|3284.75|3305.05|3305.05|3278.74|3278.74|0
1346367600000|2012-08-30 23:00:00|3283.78|3283.78|3330.29|3330.29|3345.25|3345.25|3281.92|3281.92|0
1346626800000|2012-09-02 23:00:00|3340.29|3340.29|3353.17|3353.17|3368.88|3368.88|3338.06|3338.06|0
1346713200000|2012-09-03 23:00:00|3350.74|3350.74|3307.77|3307.77|3358.56|3358.56|3297.26|3297.26|0
1346799600000|2012-09-04 23:00:00|3315.27|3315.27|3303.39|3303.39|3318.55|3318.55|3288.04|3288.04|0
1346886000000|2012-09-05 23:00:00|3316.62|3316.62|3378.51|3378.51|3385.83|3385.83|3316.62|3316.62|0
1346972400000|2012-09-06 23:00:00|3411.77|3411.77|3454.34|3454.34|3460.03|3460.03|3411.77|3411.77|0
1347231600000|2012-09-09 23:00:00|3459.03|3459.03|3460.77|3460.77|3475.04|3475.04|3455.23|3455.23|0
1347318000000|2012-09-10 23:00:00|3441.21|3441.21|3422.44|3422.44|3441.21|3441.21|3394.54|3394.54|0
1347404400000|2012-09-11 23:00:00|3437.98|3437.98|3460.28|3460.28|3470.01|3470.01|3433.15|3433.15|0
1347490800000|2012-09-12 23:00:00|3454.8|3454.8|3466.99|3466.99|3474.63|3474.63|3449.22|3449.22|0
1347577200000|2012-09-13 23:00:00|3524.55|3524.55|3509.43|3509.43|3578.44|3578.44|3506.75|3506.75|0
1347836400000|2012-09-16 23:00:00|3522.73|3522.73|3499.1|3499.1|3533.52|3533.52|3496.31|3496.31|0
1347922800000|2012-09-17 23:00:00|3479.3|3479.3|3468.09|3468.09|3480.08|3480.08|3440.38|3440.38|0
1348009200000|2012-09-18 23:00:00|3473.85|3473.85|3485.82|3485.82|3491.57|3491.57|3463.66|3463.66|0
1348095600000|2012-09-19 23:00:00|3468.78|3468.78|3494.97|3494.97|3508.02|3508.02|3460.74|3460.74|0
1348182000000|2012-09-20 23:00:00|3503.01|3503.01|3483.11|3483.11|3530.09|3530.09|3481.98|3481.98|0
1348441200000|2012-09-23 23:00:00|3481.95|3481.95|3437.9|3437.9|3484.32|3484.32|3427.33|3427.33|0
1348527600000|2012-09-24 23:00:00|3419.65|3419.65|3428.73|3428.73|3439.76|3439.76|3419.65|3419.65|0
1348614000000|2012-09-25 23:00:00|3379.99|3379.99|3381.04|3381.04|3394.16|3394.16|3362.83|3362.83|0
1348700400000|2012-09-26 23:00:00|3389.1|3389.1|3356.21|3356.21|3403.21|3403.21|3346.68|3346.68|0
1348786800000|2012-09-27 23:00:00|3371.88|3371.88|3392.22|3392.22|3392.77|3392.77|3361.5|3361.5|0
1349046000000|2012-09-30 23:00:00|3396.96|3396.96|3477.14|3477.14|3488.05|3488.05|3396.96|3396.96|0
1349132400000|2012-10-01 23:00:00|3464.48|3464.48|3476.36|3476.36|3498.58|3498.58|3461.67|3461.67|0
1349218800000|2012-10-02 23:00:00|3451.72|3451.72|3441.51|3441.51|3459.06|3459.06|3428.51|3428.51|0
1349305200000|2012-10-03 23:00:00|3456.36|3456.36|3455.03|3455.03|3469.21|3469.21|3431.8|3431.8|0
1349391600000|2012-10-04 23:00:00|3463.87|3463.87|3521.43|3521.43|3530.43|3530.43|3458.47|3458.47|0
1349650800000|2012-10-07 23:00:00|3459.23|3459.23|3455.04|3455.04|3472.79|3472.79|3441.93|3441.93|0
1349737200000|2012-10-08 23:00:00|3459.01|3459.01|3420.33|3420.33|3459.15|3459.15|3412.88|3412.88|0
1349823600000|2012-10-09 23:00:00|3424.49|3424.49|3355.81|3355.81|3424.49|3424.49|3355.81|3355.81|0
1349910000000|2012-10-10 23:00:00|3343.92|3343.92|3341.29|3341.29|3357.94|3357.94|3335.37|3335.37|0
1349996400000|2012-10-11 23:00:00|3272.92|3272.92|3200.24|3200.24|3272.96|3272.96|3197.99|3197.99|0
1350255600000|2012-10-14 23:00:00|3197.6|3197.6|3216.02|3216.02|3234.71|3234.71|3180.1|3180.1|0
1350342000000|2012-10-15 23:00:00|3223.07|3223.07|3224.4|3224.4|3237.76|3237.76|3212.42|3212.42|0
1350428400000|2012-10-16 23:00:00|3204.13|3204.13|3185.11|3185.11|3215.32|3215.32|3184.14|3184.14|0
1350514800000|2012-10-17 23:00:00|3193.08|3193.08|3216.21|3216.21|3225|3225|3186.65|3186.65|0
1350601200000|2012-10-18 23:00:00|3285.73|3285.73|3353.99|3353.99|3362.82|3362.82|3283.48|3283.48|0
1350860400000|2012-10-21 23:00:00|3321.33|3321.33|3300.65|3300.65|3323.22|3323.22|3287.36|3287.36|0
1350946800000|2012-10-22 23:00:00|3306.19|3306.19|3283.02|3283.02|3314.6|3314.6|3272.49|3272.49|0
1351033200000|2012-10-23 23:00:00|3283.14|3283.14|3292.88|3292.88|3299.1|3299.1|3278.69|3278.69|0
1351119600000|2012-10-24 23:00:00|3293.94|3293.94|3322.43|3322.43|3334.94|3334.94|3289.12|3289.12|0
1351206000000|2012-10-25 23:00:00|3326.59|3326.59|3313.83|3313.83|3326.59|3326.59|3294.12|3294.12|0
1351468800000|2012-10-29 00:00:00|3305.87|3305.87|3320.13|3320.13|3326.23|3326.23|3290.7|3290.7|0
1351555200000|2012-10-30 00:00:00|3320.86|3320.86|3344.32|3344.32|3351.64|3351.64|3319.13|3319.13|0
1351641600000|2012-10-31 00:00:00|3354.49|3354.49|3346.51|3346.51|3363.82|3363.82|3341.02|3341.02|0
1351728000000|2012-11-01 00:00:00|3349.52|3349.52|3382.72|3382.72|3390.53|3390.53|3341.65|3341.65|0
1351814400000|2012-11-02 00:00:00|3389.97|3389.97|3431.17|3431.17|3443.08|3443.08|3389.37|3389.37|0
1352073600000|2012-11-05 00:00:00|3414.93|3414.93|3402.15|3402.15|3414.93|3414.93|3387.43|3387.43|0
1352160000000|2012-11-06 00:00:00|3405.51|3405.51|3425.21|3425.21|3427.46|3427.46|3397.92|3397.92|0
1352246400000|2012-11-07 00:00:00|3428.56|3428.56|3433.39|3433.39|3461.28|3461.28|3426.41|3426.41|0
1352332800000|2012-11-08 00:00:00|3418.61|3418.61|3400.75|3400.75|3428.89|3428.89|3395.56|3395.56|0
1352419200000|2012-11-09 00:00:00|3401.4|3401.4|3398.13|3398.13|3414.1|3414.1|3375.35|3375.35|0
1352678400000|2012-11-12 00:00:00|3404.43|3404.43|3386.09|3386.09|3414.91|3414.91|3381.93|3381.93|0
1352764800000|2012-11-13 00:00:00|3397.13|3397.13|3397.35|3397.35|3399.75|3399.75|3376.08|3376.08|0
1352851200000|2012-11-14 00:00:00|3387.52|3387.52|3364.26|3364.26|3402.06|3402.06|3350.16|3350.16|0
1352937600000|2012-11-15 00:00:00|3346.06|3346.06|3354.44|3354.44|3357.69|3357.69|3334.87|3334.87|0
1353024000000|2012-11-16 00:00:00|3373.73|3373.73|3326.76|3326.76|3373.73|3373.73|3323.11|3323.11|0
1353283200000|2012-11-19 00:00:00|3351.38|3351.38|3374.06|3374.06|3374.65|3374.65|3347.74|3347.74|0
1353369600000|2012-11-20 00:00:00|3379.64|3379.64|3404.61|3404.61|3418.8|3418.8|3365.89|3365.89|0
1353456000000|2012-11-21 00:00:00|3400.76|3400.76|3397.31|3397.31|3421.07|3421.07|3393.53|3393.53|0
1353542400000|2012-11-22 00:00:00|3401.8|3401.8|3434.68|3434.68|3438.22|3438.22|3401.8|3401.8|0
1353628800000|2012-11-23 00:00:00|3450.14|3450.14|3443.74|3443.74|3450.34|3450.34|3425.52|3425.52|0
1353888000000|2012-11-26 00:00:00|3451.29|3451.29|3436.73|3436.73|3453.46|3453.46|3432.91|3432.91|0
1353974400000|2012-11-27 00:00:00|3456.69|3456.69|3471.63|3471.63|3472.73|3472.73|3446.21|3446.21|0
1354060800000|2012-11-28 00:00:00|3473.67|3473.67|3475.67|3475.67|3485.55|3485.55|3453.33|3453.33|0
1354147200000|2012-11-29 00:00:00|3486.45|3486.45|3520.53|3520.53|3523.83|3523.83|3483.46|3483.46|0
1354233600000|2012-11-30 00:00:00|3526.18|3526.18|3534.91|3534.91|3548.38|3548.38|3526.18|3526.18|0
1354492800000|2012-12-03 00:00:00|3526.31|3526.31|3540.85|3540.85|3565.62|3565.62|3526.31|3526.31|0
1354579200000|2012-12-04 00:00:00|3546.66|3546.66|3549.08|3549.08|3564.53|3564.53|3543.36|3543.36|0
1354665600000|2012-12-05 00:00:00|3567.89|3567.89|3595.15|3595.15|3599.41|3599.41|3566.77|3566.77|0
1354752000000|2012-12-06 00:00:00|3607.56|3607.56|3610.27|3610.27|3641.71|3641.71|3602.71|3602.71|0
1354838400000|2012-12-07 00:00:00|3621.8|3621.8|3644.7|3644.7|3647.08|3647.08|3617.28|3617.28|0
1355097600000|2012-12-10 00:00:00|3647.64|3647.64|3647.95|3647.95|3661.01|3661.01|3643.69|3643.69|0
1355184000000|2012-12-11 00:00:00|3653.68|3653.68|3640.45|3640.45|3656.62|3656.62|3629.81|3629.81|0
1355270400000|2012-12-12 00:00:00|3660.1|3660.1|3651.48|3651.48|3665.71|3665.71|3644.35|3644.35|0
1355356800000|2012-12-13 00:00:00|3673.73|3673.73|3656.66|3656.66|3674.68|3674.68|3644.02|3644.02|0
1355443200000|2012-12-14 00:00:00|3666.99|3666.99|3646.88|3646.88|3674.02|3674.02|3638.65|3638.65|0
1355702400000|2012-12-17 00:00:00|3656.87|3656.87|3627.79|3627.79|3657.77|3657.77|3616.64|3616.64|0
1355788800000|2012-12-18 00:00:00|3635.43|3635.43|3631.75|3631.75|3641.22|3641.22|3618.29|3618.29|0
1355875200000|2012-12-19 00:00:00|3627.54|3627.54|3677.08|3677.08|3692.98|3692.98|3627.54|3627.54|0
1355961600000|2012-12-20 00:00:00|3658.73|3658.73|3699.04|3699.04|3699.44|3699.44|3653.81|3653.81|0
1356048000000|2012-12-21 00:00:00|3662.51|3662.51|3678.19|3678.19|3679.8|3679.8|3619.43|3619.43|0
1356307200000|2012-12-24 00:00:00|3689.09|3689.09|3683.46|3683.46|3703.03|3703.03|3679.12|3679.12|0
1356566400000|2012-12-27 00:00:00|3716.38|3716.38|3694.92|3694.92|3720.5|3720.5|3687.67|3687.67|0
1356652800000|2012-12-28 00:00:00|3714.9|3714.9|3707.46|3707.46|3719.02|3719.02|3683.02|3683.02|0
1356912000000|2012-12-31 00:00:00|3699.23|3699.23|3713.45|3713.45|3727.08|3727.08|3689.94|3689.94|0
1357084800000|2013-01-02 00:00:00|3768.85|3768.85|3800.83|3800.83|3811.67|3811.67|3765.24|3765.24|0
1357171200000|2013-01-03 00:00:00|3813.87|3813.87|3807.2|3807.2|3835|3835|3803.46|3803.46|0
1357257600000|2013-01-04 00:00:00|3800.37|3800.37|3807.04|3807.04|3819.63|3819.63|3775.51|3775.51|0
1357516800000|2013-01-07 00:00:00|3794.39|3794.39|3782.57|3782.57|3794.39|3794.39|3753.75|3753.75|0
1357603200000|2013-01-08 00:00:00|3760.1|3760.1|3721.48|3721.48|3769.29|3769.29|3719.77|3719.77|0
1357689600000|2013-01-09 00:00:00|3704.19|3704.19|3720.13|3720.13|3724.78|3724.78|3692.76|3692.76|0
1357776000000|2013-01-10 00:00:00|3715.7|3715.7|3707.58|3707.58|3746.45|3746.45|3703.29|3703.29|0
1357862400000|2013-01-11 00:00:00|3720.91|3720.91|3742.75|3742.75|3751.18|3751.18|3716.26|3716.26|0
1358121600000|2013-01-14 00:00:00|3752.52|3752.52|3717.83|3717.83|3754.18|3754.18|3712.33|3712.33|0
1358208000000|2013-01-15 00:00:00|3708.82|3708.82|3718.81|3718.81|3738.68|3738.68|3707.63|3707.63|0
1358294400000|2013-01-16 00:00:00|3721.89|3721.89|3722.62|3722.62|3741.24|3741.24|3708.69|3708.69|0
1358380800000|2013-01-17 00:00:00|3722.68|3722.68|3736.27|3736.27|3764.5|3764.5|3719.63|3719.63|0
1358467200000|2013-01-18 00:00:00|3785.23|3785.23|3872.35|3872.35|3890.72|3890.72|3785.23|3785.23|0
1358726400000|2013-01-21 00:00:00|3852.96|3852.96|3865.58|3865.58|3872.79|3872.79|3822.43|3822.43|0
1358812800000|2013-01-22 00:00:00|3868.21|3868.21|3872.45|3872.45|3884.85|3884.85|3846.7|3846.7|0
1358899200000|2013-01-23 00:00:00|3880.14|3880.14|3903.76|3903.76|3907.52|3907.52|3872.17|3872.17|0
1358985600000|2013-01-24 00:00:00|3899.22|3899.22|3934.88|3934.88|3941.63|3941.63|3898.06|3898.06|0
1359072000000|2013-01-25 00:00:00|3937.26|3937.26|3947.36|3947.36|3953.44|3953.44|3932.23|3932.23|0
1359331200000|2013-01-28 00:00:00|3969.51|3969.51|3946.52|3946.52|3969.51|3969.51|3934.58|3934.58|0
1359417600000|2013-01-29 00:00:00|3966.09|3966.09|3956.24|3956.24|3966.48|3966.48|3936.2|3936.2|0
1359504000000|2013-01-30 00:00:00|3932.6|3932.6|3935.99|3935.99|3950.63|3950.63|3924.72|3924.72|0
1359590400000|2013-01-31 00:00:00|3939.41|3939.41|3934.6|3934.6|3952.12|3952.12|3925.5|3925.5|0
1359676800000|2013-02-01 00:00:00|3942.32|3942.32|4065.74|4065.74|4083.5|4083.5|3942.32|3942.32|0
1359936000000|2013-02-04 00:00:00|4059.88|4059.88|4038.72|4038.72|4090.03|4090.03|4036.22|4036.22|0
1360022400000|2013-02-05 00:00:00|4048.4|4048.4|4032.76|4032.76|4048.4|4048.4|4004.52|4004.52|0
1360108800000|2013-02-06 00:00:00|4041.71|4041.71|4070.85|4070.85|4110.05|4110.05|4041.11|4041.11|0
1360195200000|2013-02-07 00:00:00|4063.4|4063.4|4057.3|4057.3|4074.44|4074.44|4043.02|4043.02|0
1360281600000|2013-02-08 00:00:00|4060.72|4060.72|4045.21|4045.21|4064.71|4064.71|4029.77|4029.77|0
1360540800000|2013-02-11 00:00:00|4042.67|4042.67|4045.19|4045.19|4049.98|4049.98|4016.34|4016.34|0
1360627200000|2013-02-12 00:00:00|4045.14|4045.14|4063.75|4063.75|4066.39|4066.39|4030.16|4030.16|0
1360713600000|2013-02-13 00:00:00|4069.63|4069.63|4156.16|4156.16|4165.49|4165.49|4056.75|4056.75|0
1360800000000|2013-02-14 00:00:00|4144.78|4144.78|4142.86|4142.86|4154.57|4154.57|4105.69|4105.69|0
1360886400000|2013-02-15 00:00:00|4117.81|4117.81|4155.23|4155.23|4161|4161|4112|4112|0
1361145600000|2013-02-18 00:00:00|4145.71|4145.71|4112.79|4112.79|4146.54|4146.54|4104.65|4104.65|0
1361232000000|2013-02-19 00:00:00|4121.39|4121.39|4156.79|4156.79|4160.33|4160.33|4111.56|4111.56|0
1361318400000|2013-02-20 00:00:00|4146.52|4146.52|4178.94|4178.94|4205.38|4205.38|4139.65|4139.65|0
1361404800000|2013-02-21 00:00:00|4163.52|4163.52|4126.22|4126.22|4163.52|4163.52|4089.01|4089.01|0
1361491200000|2013-02-22 00:00:00|4149.25|4149.25|4187.34|4187.34|4236.15|4236.15|4149.25|4149.25|0
1361750400000|2013-02-25 00:00:00|4226.38|4226.38|4177.23|4177.23|4227.58|4227.58|4160.49|4160.49|0
1361836800000|2013-02-26 00:00:00|4108.93|4108.93|4122.94|4122.94|4135.28|4135.28|4097.32|4097.32|0
1361923200000|2013-02-27 00:00:00|4146.85|4146.85|4178.48|4178.48|4182.35|4182.35|4132.38|4132.38|0
1362009600000|2013-02-28 00:00:00|4192.68|4192.68|4181.81|4181.81|4195.8|4195.8|4158.66|4158.66|0
1362096000000|2013-03-01 00:00:00|4187.14|4187.14|4184.28|4184.28|4197.41|4197.41|4152.44|4152.44|0
1362355200000|2013-03-04 00:00:00|4168.37|4168.37|4161.49|4161.49|4182.73|4182.73|4149.88|4149.88|0
1362441600000|2013-03-05 00:00:00|4221.47|4221.47|4206.08|4206.08|4224.59|4224.59|4194.42|4194.42|0
1362528000000|2013-03-06 00:00:00|4204.55|4204.55|4204.7|4204.7|4229.46|4229.46|4196.01|4196.01|0
1362614400000|2013-03-07 00:00:00|4207.05|4207.05|4204.22|4204.22|4223.59|4223.59|4178.24|4178.24|0
1362700800000|2013-03-08 00:00:00|4246.6|4246.6|4245.87|4245.87|4259.45|4259.45|4222.73|4222.73|0
1362960000000|2013-03-11 00:00:00|4243.16|4243.16|4210.04|4210.04|4250.41|4250.41|4210.04|4210.04|0
1363046400000|2013-03-12 00:00:00|4224.83|4224.83|4267|4267|4271.57|4271.57|4224.23|4224.23|0
1363132800000|2013-03-13 00:00:00|4267.89|4267.89|4234.36|4234.36|4271.58|4271.58|4223.79|4223.79|0
1363219200000|2013-03-14 00:00:00|4253.22|4253.22|4297.49|4297.49|4308.13|4308.13|4252.62|4252.62|0
1363305600000|2013-03-15 00:00:00|4294.58|4294.58|4332.73|4332.73|4364.05|4364.05|4289.79|4289.79|0
1363564800000|2013-03-18 00:00:00|4281.7|4281.7|4301.24|4301.24|4312.49|4312.49|4279.07|4279.07|0
1363651200000|2013-03-19 00:00:00|4278.43|4278.43|4253.53|4253.53|4301.13|4301.13|4249.09|4249.09|0
1363737600000|2013-03-20 00:00:00|4268.28|4268.28|4246.63|4246.63|4273.37|4273.37|4240.52|4240.52|0
1363824000000|2013-03-21 00:00:00|4238.9|4238.9|4218.78|4218.78|4239.94|4239.94|4193.8|4193.8|0
1363910400000|2013-03-22 00:00:00|4213.49|4213.49|4174.36|4174.36|4214.45|4214.45|4169.3|4169.3|0
1364169600000|2013-03-25 00:00:00|4217.01|4217.01|4209.7|4209.7|4271.21|4271.21|4205.48|4205.48|0
1364256000000|2013-03-26 00:00:00|4231.32|4231.32|4201.41|4201.41|4237.57|4237.57|4199.16|4199.16|0
1364342400000|2013-03-27 00:00:00|4218.75|4218.75|4156.22|4156.22|4225.09|4225.09|4153.38|4153.38|0
1364428800000|2013-03-28 00:00:00|4156.4|4156.4|4197.24|4197.24|4209.39|4209.39|4149.46|4149.46|0
1364857200000|2013-04-01 23:00:00|4205.05|4205.05|4230.4|4230.4|4282.75|4282.75|4205.05|4205.05|0
1364943600000|2013-04-02 23:00:00|4236.01|4236.01|4200.13|4200.13|4246.73|4246.73|4186.68|4186.68|0
1365030000000|2013-04-03 23:00:00|4201.99|4201.99|4093.5|4093.5|4203.9|4203.9|4083.98|4083.98|0
1365116400000|2013-04-04 23:00:00|4107.16|4107.16|3992.41|3992.41|4124.1|4124.1|3987.63|3987.63|0
1365375600000|2013-04-07 23:00:00|4011.41|4011.41|4021.67|4021.67|4040.86|4040.86|4011.22|4011.22|0
1365462000000|2013-04-08 23:00:00|4046.08|4046.08|4029.03|4029.03|4054.89|4054.89|3994.42|3994.42|0
1365548400000|2013-04-09 23:00:00|4037.69|4037.69|4018.38|4018.38|4043.06|4043.06|4001.52|4001.52|0
1365634800000|2013-04-10 23:00:00|4031.3|4031.3|4110.38|4110.38|4128.44|4128.44|4029|4029|0
1365721200000|2013-04-11 23:00:00|4120.86|4120.86|4055.85|4055.85|4123.84|4123.84|4045.66|4045.66|0
1365980400000|2013-04-14 23:00:00|4047.7|4047.7|3992.33|3992.33|4047.7|4047.7|3940.38|3940.38|0
1366066800000|2013-04-15 23:00:00|3980.62|3980.62|3945.57|3945.57|3994.1|3994.1|3913.98|3913.98|0
1366153200000|2013-04-16 23:00:00|3958.39|3958.39|3869.33|3869.33|3958.39|3958.39|3868.43|3868.43|0
1366239600000|2013-04-17 23:00:00|3872.49|3872.49|3883.78|3883.78|3936.25|3936.25|3858.91|3858.91|0
1366326000000|2013-04-18 23:00:00|3664.48|3664.48|3644.99|3644.99|3715.2|3715.2|3625.13|3625.13|0
1366585200000|2013-04-21 23:00:00|3624.83|3624.83|3587.57|3587.57|3654.98|3654.98|3582.01|3582.01|0
1366671600000|2013-04-22 23:00:00|3616.11|3616.11|3709.7|3709.7|3719.4|3719.4|3605.32|3605.32|0
1366758000000|2013-04-23 23:00:00|3722.99|3722.99|3745.36|3745.36|3746.03|3746.03|3702.86|3702.86|0
1366844400000|2013-04-24 23:00:00|3756.61|3756.61|3785.1|3785.1|3798.86|3798.86|3749.98|3749.98|0
1366930800000|2013-04-25 23:00:00|3789.16|3789.16|3827.31|3827.31|3829.26|3829.26|3777.9|3777.9|0
1367190000000|2013-04-28 23:00:00|3828.59|3828.59|3834.07|3834.07|3837.26|3837.26|3794.78|3794.78|0
1367276400000|2013-04-29 23:00:00|3858.14|3858.14|3875.87|3875.87|3878.72|3878.72|3838.75|3838.75|0
1367362800000|2013-04-30 23:00:00|3901.08|3901.08|3914.49|3914.49|3955.26|3955.26|3887.71|3887.71|0
1367449200000|2013-05-01 23:00:00|3889.92|3889.92|3865.22|3865.22|3889.92|3889.92|3836.58|3836.58|0
1367535600000|2013-05-02 23:00:00|3853.29|3853.29|3908.69|3908.69|3939.47|3939.47|3846.62|3846.62|0
1367881200000|2013-05-06 23:00:00|3931.27|3931.27|3900.48|3900.48|3940.17|3940.17|3892.06|3892.06|0
1367967600000|2013-05-07 23:00:00|3942.03|3942.03|3926.58|3926.58|3943.13|3943.13|3906.46|3906.46|0
1368054000000|2013-05-08 23:00:00|3931.01|3931.01|3965.37|3965.37|3977.34|3977.34|3930.87|3930.87|0
1368140400000|2013-05-09 23:00:00|3978.93|3978.93|4002.03|4002.03|4012.6|4012.6|3967.4|3967.4|0
1368399600000|2013-05-12 23:00:00|4020.68|4020.68|4006.48|4006.48|4020.68|4020.68|3964.22|3964.22|0
1368486000000|2013-05-13 23:00:00|4032.36|4032.36|4015.58|4015.58|4036.67|4036.67|3989.31|3989.31|0
1368572400000|2013-05-14 23:00:00|4034.54|4034.54|3997.43|3997.43|4036.09|4036.09|3990.35|3990.35|0
1368658800000|2013-05-15 23:00:00|4002.31|4002.31|4008.78|4008.78|4030.06|4030.06|3992.56|3992.56|0
1368745200000|2013-05-16 23:00:00|4007.66|4007.66|4020.27|4020.27|4033.59|4033.59|3996.77|3996.77|0
1369004400000|2013-05-19 23:00:00|4044.79|4044.79|4032.63|4032.63|4054.43|4054.43|4015.37|4015.37|0
1369090800000|2013-05-20 23:00:00|4039.93|4039.93|4044.53|4044.53|4070.43|4070.43|4036.08|4036.08|0
1369177200000|2013-05-21 23:00:00|4047.96|4047.96|4056.26|4056.26|4078.07|4078.07|4029.19|4029.19|0
1369263600000|2013-05-22 23:00:00|3960.64|3960.64|3986.58|3986.58|3993.02|3993.02|3928.7|3928.7|0
1369350000000|2013-05-23 23:00:00|4003.6|4003.6|3970.85|3970.85|4016.24|4016.24|3969.66|3969.66|0
1369695600000|2013-05-27 23:00:00|4023.01|4023.01|4027.98|4027.98|4048.39|4048.39|4022.65|4022.65|0
1369782000000|2013-05-28 23:00:00|3993.05|3993.05|3987.42|3987.42|4014.91|4014.91|3953.65|3953.65|0
1369868400000|2013-05-29 23:00:00|3958.33|3958.33|4037.24|4037.24|4040.2|4040.2|3957.49|3957.49|0
1369954800000|2013-05-30 23:00:00|4023.85|4023.85|4018.82|4018.82|4029.02|4029.02|3977.61|3977.61|0
1370214000000|2013-06-02 23:00:00|3981.91|3981.91|3973.92|3973.92|3997.78|3997.78|3954.09|3954.09|0
1370300400000|2013-06-03 23:00:00|4002.02|4002.02|3936.36|3936.36|4002.02|4002.02|3929.42|3929.42|0
1370386800000|2013-06-04 23:00:00|3925.88|3925.88|3900.95|3900.95|3936.94|3936.94|3890.56|3890.56|0
1370473200000|2013-06-05 23:00:00|3912.54|3912.54|3863.83|3863.83|3917.05|3917.05|3859.25|3859.25|0
1370559600000|2013-06-06 23:00:00|3854.91|3854.91|3897.58|3897.58|3908.39|3908.39|3847.13|3847.13|0
1370818800000|2013-06-09 23:00:00|3888.58|3888.58|3899.87|3899.87|3909.51|3909.51|3867.91|3867.91|0
1370905200000|2013-06-10 23:00:00|3842.9|3842.9|3793.85|3793.85|3843.79|3843.79|3773.09|3773.09|0
1370991600000|2013-06-11 23:00:00|3798.57|3798.57|3779.53|3779.53|3803.98|3803.98|3770.68|3770.68|0
1371078000000|2013-06-12 23:00:00|3732.86|3732.86|3766.78|3766.78|3772.36|3772.36|3726.55|3726.55|0
1371164400000|2013-06-13 23:00:00|3782.95|3782.95|3782.85|3782.85|3814.03|3814.03|3779.57|3779.57|0
1371423600000|2013-06-16 23:00:00|3803.06|3803.06|3806.98|3806.98|3827.64|3827.64|3792.68|3792.68|0
1371510000000|2013-06-17 23:00:00|3808.35|3808.35|3832.76|3832.76|3845.88|3845.88|3807.61|3807.61|0
1371596400000|2013-06-18 23:00:00|3844.3|3844.3|3815.2|3815.2|3846.09|3846.09|3811.24|3811.24|0
1371682800000|2013-06-19 23:00:00|3771.63|3771.63|3681.3|3681.3|3774.61|3774.61|3677.03|3677.03|0
1371769200000|2013-06-20 23:00:00|3687.55|3687.55|3632.33|3632.33|3709.96|3709.96|3628.67|3628.67|0
1372028400000|2013-06-23 23:00:00|3581.81|3581.81|3527.36|3527.36|3581.81|3581.81|3519.32|3519.32|0
1372114800000|2013-06-24 23:00:00|3522.04|3522.04|3556.32|3556.32|3567.68|3567.68|3522.04|3522.04|0
1372201200000|2013-06-25 23:00:00|3571.98|3571.98|3605.4|3605.4|3636.22|3636.22|3571.98|3571.98|0
1372287600000|2013-06-26 23:00:00|3628.63|3628.63|3669.67|3669.67|3674.53|3674.53|3579.78|3579.78|0
1372374000000|2013-06-27 23:00:00|3671.34|3671.34|3604.85|3604.85|3681.05|3681.05|3593.63|3593.63|0
1372633200000|2013-06-30 23:00:00|3627.27|3627.27|3677.25|3677.25|3683.69|3683.69|3621.33|3621.33|0
1372719600000|2013-07-01 23:00:00|3684.52|3684.52|3653.62|3653.62|3701.99|3701.99|3648.6|3648.6|0
1372806000000|2013-07-02 23:00:00|3631.29|3631.29|3644.58|3644.58|3646.88|3646.88|3603.18|3603.18|0
1372892400000|2013-07-03 23:00:00|3665.98|3665.98|3725.65|3725.65|3745.69|3745.69|3659.3|3659.3|0
1372978800000|2013-07-04 23:00:00|3735.64|3735.64|3724.03|3724.03|3782.67|3782.67|3716.91|3716.91|0
1373238000000|2013-07-07 23:00:00|3741.54|3741.54|3786.37|3786.37|3799.17|3799.17|3741.54|3741.54|0
1373324400000|2013-07-08 23:00:00|3796.1|3796.1|3830.33|3830.33|3835.32|3835.32|3794.5|3794.5|0
1373410800000|2013-07-09 23:00:00|3813.36|3813.36|3734.25|3734.25|3814.38|3814.38|3707.35|3707.35|0
1373497200000|2013-07-10 23:00:00|3759.09|3759.09|3783.88|3783.88|3789.43|3789.43|3756.75|3756.75|0
1373583600000|2013-07-11 23:00:00|3843.96|3843.96|3826.34|3826.34|3865.78|3865.78|3826.21|3826.21|0
1373842800000|2013-07-14 23:00:00|3845.2|3845.2|3843.28|3843.28|3852.88|3852.88|3829.74|3829.74|0
1373929200000|2013-07-15 23:00:00|3856.48|3856.48|3821.11|3821.11|3864.57|3864.57|3817.77|3817.77|0
1374015600000|2013-07-16 23:00:00|3806.5|3806.5|3844.64|3844.64|3872.34|3872.34|3790.39|3790.39|0
1374102000000|2013-07-17 23:00:00|3836.89|3836.89|3826.02|3826.02|3852.88|3852.88|3811.46|3811.46|0
1374188400000|2013-07-18 23:00:00|3795.21|3795.21|3865.75|3865.75|3872.66|3872.66|3784.12|3784.12|0
1374447600000|2013-07-21 23:00:00|3862.93|3862.93|3890.12|3890.12|3900.54|3900.54|3850.45|3850.45|0
1374534000000|2013-07-22 23:00:00|3899.56|3899.56|3864.41|3864.41|3907.07|3907.07|3862.61|3862.61|0
1374620400000|2013-07-23 23:00:00|3865.29|3865.29|3866.54|3866.54|3904.44|3904.44|3851.66|3851.66|0
1374706800000|2013-07-24 23:00:00|3893.37|3893.37|3870.86|3870.86|3902.02|3902.02|3858.56|3858.56|0
1374793200000|2013-07-25 23:00:00|3869.68|3869.68|3860.57|3860.57|3898|3898|3857.8|3857.8|0
1375052400000|2013-07-28 23:00:00|3882.06|3882.06|3863.07|3863.07|3883.3|3883.3|3849.71|3849.71|0
1375138800000|2013-07-29 23:00:00|3864.57|3864.57|3896.99|3896.99|3901.33|3901.33|3862.82|3862.82|0
1375225200000|2013-07-30 23:00:00|3897.91|3897.91|3933.16|3933.16|3946.36|3946.36|3896.27|3896.27|0
1375311600000|2013-07-31 23:00:00|3973.67|3973.67|4004.09|4004.09|4014.45|4014.45|3964.09|3964.09|0
1375398000000|2013-08-01 23:00:00|4025.4|4025.4|4033.71|4033.71|4044.68|4044.68|4012.43|4012.43|0
1375657200000|2013-08-04 23:00:00|4053.41|4053.41|4050.95|4050.95|4061.28|4061.28|4037.56|4037.56|0
1375743600000|2013-08-05 23:00:00|4059.29|4059.29|4052.02|4052.02|4080.94|4080.94|4038.5|4038.5|0
1375830000000|2013-08-06 23:00:00|4033.86|4033.86|4040.25|4040.25|4065.45|4065.45|4029.15|4029.15|0
1375916400000|2013-08-07 23:00:00|4071.16|4071.16|4092.4|4092.4|4115.49|4115.49|4061.24|4061.24|0
1376002800000|2013-08-08 23:00:00|4101.8|4101.8|4163.01|4163.01|4167.44|4167.44|4098.29|4098.29|0
1376262000000|2013-08-11 23:00:00|4160.07|4160.07|4141.32|4141.32|4167.59|4167.59|4125.61|4125.61|0
1376348400000|2013-08-12 23:00:00|4145.69|4145.69|4144.33|4144.33|4169.47|4169.47|4134.1|4134.1|0
1376434800000|2013-08-13 23:00:00|4140.54|4140.54|4191.07|4191.07|4195.08|4195.08|4136.13|4136.13|0
1376521200000|2013-08-14 23:00:00|4172.79|4172.79|4095.97|4095.97|4173.06|4173.06|4089.87|4089.87|0
1376607600000|2013-08-15 23:00:00|4102.53|4102.53|4149.83|4149.83|4150.42|4150.42|4073.17|4073.17|0
1376866800000|2013-08-18 23:00:00|4169.69|4169.69|4181.36|4181.36|4214.06|4214.06|4162.99|4162.99|0
1376953200000|2013-08-19 23:00:00|4142.6|4142.6|4121.39|4121.39|4163.01|4163.01|4110.77|4110.77|0
1377039600000|2013-08-20 23:00:00|4124.29|4124.29|4111.97|4111.97|4141.5|4141.5|4109.3|4109.3|0
1377126000000|2013-08-21 23:00:00|4117.4|4117.4|4134.52|4134.52|4147.17|4147.17|4116.04|4116.04|0
1377212400000|2013-08-22 23:00:00|4149.16|4149.16|4146.37|4146.37|4165.78|4165.78|4141.84|4141.84|0
1377558000000|2013-08-26 23:00:00|4124.3|4124.3|4098.1|4098.1|4126.85|4126.85|4090.21|4090.21|0
1377644400000|2013-08-27 23:00:00|4072.95|4072.95|4062.17|4062.17|4074.05|4074.05|4036.22|4036.22|0
1377730800000|2013-08-28 23:00:00|4065.35|4065.35|4066.22|4066.22|4086.74|4086.74|4059.91|4059.91|0
1377817200000|2013-08-29 23:00:00|4065.81|4065.81|4048.37|4048.37|4069.67|4069.67|4033.77|4033.77|0
1378076400000|2013-09-01 23:00:00|4084.17|4084.17|4134.75|4134.75|4143.2|4143.2|4059.73|4059.73|0
1378162800000|2013-09-02 23:00:00|4142|4142|4135.87|4135.87|4178.91|4178.91|4134.66|4134.66|0
1378249200000|2013-09-03 23:00:00|4150.13|4150.13|4165.1|4165.1|4165.1|4165.1|4109.55|4109.55|0
1378335600000|2013-09-04 23:00:00|4169.63|4169.63|4192.74|4192.74|4201.02|4201.02|4161.67|4161.67|0
1378422000000|2013-09-05 23:00:00|4206.03|4206.03|4192.46|4192.46|4206.03|4206.03|4146.83|4146.83|0
1378681200000|2013-09-08 23:00:00|4195.87|4195.87|4173.38|4173.38|4195.87|4195.87|4145.16|4145.16|0
1378767600000|2013-09-09 23:00:00|4202.84|4202.84|4179.23|4179.23|4208.62|4208.62|4164.67|4164.67|0
1378854000000|2013-09-10 23:00:00|4196.15|4196.15|4154.97|4154.97|4214.36|4214.36|4152.18|4152.18|0
1378940400000|2013-09-11 23:00:00|4110.31|4110.31|4098|4098|4139.36|4139.36|4064.37|4064.37|0
1379026800000|2013-09-12 23:00:00|4102.69|4102.69|4102.99|4102.99|4111.88|4111.88|4091.35|4091.35|0
1379286000000|2013-09-15 23:00:00|4135.98|4135.98|4124.74|4124.74|4135.98|4135.98|4121.07|4121.07|0
1379372400000|2013-09-16 23:00:00|4105.8|4105.8|4047.81|4047.81|4111|4111|4031.65|4031.65|0
1379458800000|2013-09-17 23:00:00|4042.98|4042.98|4044.77|4044.77|4076.38|4076.38|4033.34|4033.34|0
1379545200000|2013-09-18 23:00:00|4120.99|4120.99|4025.96|4025.96|4129.15|4129.15|4023.58|4023.58|0
1379631600000|2013-09-19 23:00:00|4035.91|4035.91|4015.01|4015.01|4059.39|4059.39|4010.83|4010.83|0
1379890800000|2013-09-22 23:00:00|4029.56|4029.56|3993.43|3993.43|4029.56|4029.56|3987.87|3987.87|0
1379977200000|2013-09-23 23:00:00|4006.59|4006.59|4020.97|4020.97|4036.23|4036.23|4006.59|4006.59|0
1380063600000|2013-09-24 23:00:00|4023.9|4023.9|4021.5|4021.5|4036.79|4036.79|4007.62|4007.62|0
1380150000000|2013-09-25 23:00:00|4021.21|4021.21|3998.45|3998.45|4026.53|4026.53|3996.77|3996.77|0
1380236400000|2013-09-26 23:00:00|4010.22|4010.22|3995.59|3995.59|4011.19|4011.19|3982.25|3982.25|0
1380495600000|2013-09-29 23:00:00|3952.29|3952.29|4006.65|4006.65|4007.31|4007.31|3948.24|3948.24|0
1380582000000|2013-09-30 23:00:00|4019.44|4019.44|4064.8|4064.8|4070.15|4070.15|4004.84|4004.84|0
1380668400000|2013-10-01 23:00:00|4063.91|4063.91|4044.33|4044.33|4068.35|4068.35|4040|4040|0
1380754800000|2013-10-02 23:00:00|4056.88|4056.88|4027.55|4027.55|4057.56|4057.56|4026.14|4026.14|0
1380841200000|2013-10-03 23:00:00|4039.05|4039.05|4026.75|4026.75|4039.05|4039.05|4010.94|4010.94|0
1381100400000|2013-10-06 23:00:00|4001.23|4001.23|4005.18|4005.18|4011.55|4011.55|3969.37|3969.37|0
1381186800000|2013-10-07 23:00:00|4010.62|4010.62|4003.71|4003.71|4030.63|4030.63|3995.96|3995.96|0
1381273200000|2013-10-08 23:00:00|3982.39|3982.39|3954.06|3954.06|3982.4|3982.4|3926.74|3926.74|0
1381359600000|2013-10-09 23:00:00|3967.24|3967.24|3993.54|3993.54|4003.33|4003.33|3957.68|3957.68|0
1381446000000|2013-10-10 23:00:00|3993.58|3993.58|3993.42|3993.42|3998.64|3998.64|3969.09|3969.09|0
1381705200000|2013-10-13 23:00:00|3992.88|3992.88|4022.93|4022.93|4025.82|4025.82|3992.78|3992.78|0
1381791600000|2013-10-14 23:00:00|4023.12|4023.12|3974.42|3974.42|4026.98|4026.98|3968.91|3968.91|0
1381878000000|2013-10-15 23:00:00|3958.84|3958.84|4005.31|4005.31|4011.31|4011.31|3940.51|3940.51|0
1381964400000|2013-10-16 23:00:00|4000.26|4000.26|3957.27|3957.27|4000.26|4000.26|3923.05|3923.05|0
1382050800000|2013-10-17 23:00:00|3983.39|3983.39|4019.53|4019.53|4023.61|4023.61|3978.26|3978.26|0
1382310000000|2013-10-20 23:00:00|4023.36|4023.36|4058.7|4058.7|4069.39|4069.39|4023.02|4023.02|0
1382396400000|2013-10-21 23:00:00|4058.54|4058.54|4040.65|4040.65|4069.33|4069.33|4023.77|4023.77|0
1382482800000|2013-10-22 23:00:00|4021.98|4021.98|4034.24|4034.24|4045.48|4045.48|4020.23|4020.23|0
1382569200000|2013-10-23 23:00:00|4031.8|4031.8|4065.73|4065.73|4065.9|4065.9|4028.97|4028.97|0
1382655600000|2013-10-24 23:00:00|4047.12|4047.12|4030.66|4030.66|4049.33|4049.33|4016.74|4016.74|0
1382918400000|2013-10-28 00:00:00|4035.3|4035.3|4036.36|4036.36|4041.04|4041.04|4008.99|4008.99|0
1383004800000|2013-10-29 00:00:00|4034.88|4034.88|4025.4|4025.4|4045.03|4045.03|3997.66|3997.66|0
1383091200000|2013-10-30 00:00:00|3999.26|3999.26|4043.96|4043.96|4058.02|4058.02|3997.14|3997.14|0
1383177600000|2013-10-31 00:00:00|4038.69|4038.69|4050.18|4050.18|4069.12|4069.12|4026.78|4026.78|0
1383264000000|2013-11-01 00:00:00|4041.68|4041.68|4014.69|4014.69|4041.68|4041.68|4007.03|4007.03|0
1383523200000|2013-11-04 00:00:00|4049.42|4049.42|4056.29|4056.29|4058.63|4058.63|4033.62|4033.62|0
1383609600000|2013-11-05 00:00:00|4045.65|4045.65|4013.49|4013.49|4048.77|4048.77|4010.95|4010.95|0
1383696000000|2013-11-06 00:00:00|4046.35|4046.35|4029.99|4029.99|4050.96|4050.96|4029.99|4029.99|0
1383782400000|2013-11-07 00:00:00|4032.46|4032.46|4059.14|4059.14|4062.23|4062.23|4017.15|4017.15|0
1383868800000|2013-11-08 00:00:00|4036.48|4036.48|4027.02|4027.02|4044.09|4044.09|4013.67|4013.67|0
1384128000000|2013-11-11 00:00:00|4026.6|4026.6|4040.59|4040.59|4060.32|4060.32|4013.76|4013.76|0
1384214400000|2013-11-12 00:00:00|4061.62|4061.62|4117.18|4117.18|4117.18|4117.18|4057.03|4057.03|0
1384300800000|2013-11-13 00:00:00|4108.95|4108.95|4107.67|4107.67|4121.78|4121.78|4086.5|4086.5|0
1384387200000|2013-11-14 00:00:00|4146.94|4146.94|4164.93|4164.93|4173.61|4173.61|4142.49|4142.49|0
1384473600000|2013-11-15 00:00:00|4180.64|4180.64|4159.56|4159.56|4184.11|4184.11|4155.95|4155.95|0
1384732800000|2013-11-18 00:00:00|4153.55|4153.55|4181.94|4181.94|4184.27|4184.27|4129.84|4129.84|0
1384819200000|2013-11-19 00:00:00|4166.76|4166.76|4200.32|4200.32|4211.44|4211.44|4157.32|4157.32|0
1384905600000|2013-11-20 00:00:00|4197.56|4197.56|4176.77|4176.77|4199.24|4199.24|4168.22|4168.22|0
1384992000000|2013-11-21 00:00:00|4151.95|4151.95|4140.6|4140.6|4189.04|4189.04|4134.62|4134.62|0
1385078400000|2013-11-22 00:00:00|4157.15|4157.15|4140.15|4140.15|4157.49|4157.49|4129.34|4129.34|0
1385337600000|2013-11-25 00:00:00|4175.99|4175.99|4194.94|4194.94|4199.89|4199.89|4173.29|4173.29|0
1385424000000|2013-11-26 00:00:00|4197.09|4197.09|4190.54|4190.54|4214.15|4214.15|4183.83|4183.83|0
1385510400000|2013-11-27 00:00:00|4204.39|4204.39|4251.37|4251.37|4257.03|4257.03|4202.27|4202.27|0
1385596800000|2013-11-28 00:00:00|4263.12|4263.12|4277.18|4277.18|4286.2|4286.2|4254.95|4254.95|0
1385683200000|2013-11-29 00:00:00|4267.36|4267.36|4281.03|4281.03|4310.67|4310.67|4258.29|4258.29|0
1385942400000|2013-12-02 00:00:00|4268|4268|4255.29|4255.29|4276.7|4276.7|4234.98|4234.98|0
1386028800000|2013-12-03 00:00:00|4249.1|4249.1|4228.27|4228.27|4251.22|4251.22|4224.08|4224.08|0
1386115200000|2013-12-04 00:00:00|4229.61|4229.61|4185.64|4185.64|4235.76|4235.76|4179.4|4179.4|0
1386201600000|2013-12-05 00:00:00|4162.81|4162.81|4194.39|4194.39|4229.61|4229.61|4162.78|4162.78|0
1386288000000|2013-12-06 00:00:00|4197.9|4197.9|4227.64|4227.64|4233.48|4233.48|4159.33|4159.33|0
1386547200000|2013-12-09 00:00:00|4260.93|4260.93|4266.73|4266.73|4272.16|4272.16|4244.46|4244.46|0
1386633600000|2013-12-10 00:00:00|4256.17|4256.17|4269.88|4269.88|4273.1|4273.1|4247.21|4247.21|0
1386720000000|2013-12-11 00:00:00|4276|4276|4282.39|4282.39|4306.17|4306.17|4266.34|4266.34|0
1386806400000|2013-12-12 00:00:00|4276.7|4276.7|4233.15|4233.15|4281.88|4281.88|4227.64|4227.64|0
1386892800000|2013-12-13 00:00:00|4236.1|4236.1|4236.25|4236.25|4249.58|4249.58|4229.84|4229.84|0
1387152000000|2013-12-16 00:00:00|4238.09|4238.09|4289.68|4289.68|4295.27|4295.27|4231.09|4231.09|0
1387238400000|2013-12-17 00:00:00|4269.11|4269.11|4297.72|4297.72|4306.03|4306.03|4257.88|4257.88|0
1387324800000|2013-12-18 00:00:00|4290.71|4290.71|4339.35|4339.35|4343.27|4343.27|4289.65|4289.65|0
1387411200000|2013-12-19 00:00:00|4377.33|4377.33|4396.25|4396.25|4431.65|4431.65|4373.1|4373.1|0
1387497600000|2013-12-20 00:00:00|4378.26|4378.26|4454.71|4454.71|4463.14|4463.14|4372.22|4372.22|0
1387756800000|2013-12-23 00:00:00|4460.61|4460.61|4465.02|4465.02|4470.08|4470.08|4438.8|4438.8|0
1387843200000|2013-12-24 00:00:00|4482.31|4482.31|4468.16|4468.16|4482.31|4482.31|4464.4|4464.4|0
1388102400000|2013-12-27 00:00:00|4470.71|4470.71|4531.81|4531.81|4531.81|4531.81|4461.35|4461.35|0
1388361600000|2013-12-30 00:00:00|4535.04|4535.04|4554.04|4554.04|4557.48|4557.48|4530.05|4530.05|0
1388448000000|2013-12-31 00:00:00|4538.85|4538.85|4525.53|4525.53|4543.48|4543.48|4522.98|4522.98|0
1388620800000|2014-01-02 00:00:00|4549.21|4549.21|4530.87|4530.87|4552.45|4552.45|4521.6|4521.6|0
1388707200000|2014-01-03 00:00:00|4519.55|4519.55|4570.86|4570.86|4577.06|4577.06|4509.34|4509.34|0
1388966400000|2014-01-06 00:00:00|4588.19|4588.19|4578.17|4578.17|4601.95|4601.95|4567.47|4567.47|0
1389052800000|2014-01-07 00:00:00|4571.31|4571.31|4561.66|4561.66|4590.5|4590.5|4549.65|4549.65|0
1389139200000|2014-01-08 00:00:00|4555.77|4555.77|4538.19|4538.19|4568.8|4568.8|4531.97|4531.97|0
1389225600000|2014-01-09 00:00:00|4535.63|4535.63|4472.35|4472.35|4535.63|4535.63|4471.27|4471.27|0
1389312000000|2014-01-10 00:00:00|4468.83|4468.83|4543.5|4543.5|4546.64|4546.64|4423.82|4423.82|0
1389571200000|2014-01-13 00:00:00|4542.54|4542.54|4563.22|4563.22|4566.23|4566.23|4529.26|4529.26|0
1389657600000|2014-01-14 00:00:00|4517.63|4517.63|4536.49|4536.49|4537.83|4537.83|4496.79|4496.79|0
1389744000000|2014-01-15 00:00:00|4561.83|4561.83|4574.47|4574.47|4596.15|4596.15|4558.92|4558.92|0
1389830400000|2014-01-16 00:00:00|4593.55|4593.55|4593.39|4593.39|4598.71|4598.71|4536.3|4536.3|0
1389916800000|2014-01-17 00:00:00|4598.35|4598.35|4526.84|4526.84|4605.99|4605.99|4514.79|4514.79|0
1390176000000|2014-01-20 00:00:00|4503.88|4503.88|4498.84|4498.84|4531.49|4531.49|4494.93|4494.93|0
1390262400000|2014-01-21 00:00:00|4501.88|4501.88|4472.26|4472.26|4501.88|4501.88|4469.4|4469.4|0
1390348800000|2014-01-22 00:00:00|4494.29|4494.29|4485.54|4485.54|4500.79|4500.79|4470.02|4470.02|0
1390435200000|2014-01-23 00:00:00|4456.82|4456.82|4428.03|4428.03|4513.43|4513.43|4418.71|4418.71|0
1390521600000|2014-01-24 00:00:00|4431.85|4431.85|4341.52|4341.52|4438.34|4438.34|4321.16|4321.16|0
1390780800000|2014-01-27 00:00:00|4314.25|4314.25|4308.9|4308.9|4339.54|4339.54|4299.73|4299.73|0
1390867200000|2014-01-28 00:00:00|4308.85|4308.85|4350.89|4350.89|4355.31|4355.31|4308.41|4308.41|0
1390953600000|2014-01-29 00:00:00|4413.2|4413.2|4316.49|4316.49|4413.2|4413.2|4297.54|4297.54|0
1391040000000|2014-01-30 00:00:00|4296.08|4296.08|4329.65|4329.65|4345.63|4345.63|4293.38|4293.38|0
1391126400000|2014-01-31 00:00:00|4352.43|4352.43|4314.45|4314.45|4353.51|4353.51|4284.05|4284.05|0
1391385600000|2014-02-03 00:00:00|4319.9|4319.9|4279.85|4279.85|4324.4|4324.4|4279.85|4279.85|0
1391472000000|2014-02-04 00:00:00|4253.85|4253.85|4297.38|4297.38|4308.15|4308.15|4239.31|4239.31|0
1391558400000|2014-02-05 00:00:00|4294.56|4294.56|4269.3|4269.3|4334.72|4334.72|4252.65|4252.65|0
1391644800000|2014-02-06 00:00:00|4291.65|4291.65|4301.15|4301.15|4307.6|4307.6|4262.2|4262.2|0
1391731200000|2014-02-07 00:00:00|4301.79|4301.79|4299.94|4299.94|4320.24|4320.24|4284.43|4284.43|0
1391990400000|2014-02-10 00:00:00|4307.62|4307.62|4327.98|4327.98|4333.16|4333.16|4304.48|4304.48|0
1392076800000|2014-02-11 00:00:00|4312.82|4312.82|4328.4|4328.4|4354.22|4354.22|4294.8|4294.8|0
1392163200000|2014-02-12 00:00:00|4329.61|4329.61|4307.94|4307.94|4338.95|4338.95|4305.58|4305.58|0
1392249600000|2014-02-13 00:00:00|4269.46|4269.46|4308.83|4308.83|4309.16|4309.16|4269.46|4269.46|0
1392336000000|2014-02-14 00:00:00|4316.42|4316.42|4322.18|4322.18|4336.38|4336.38|4311.46|4311.46|0
1392595200000|2014-02-17 00:00:00|4341.49|4341.49|4345.76|4345.76|4354.04|4354.04|4329|4329|0
1392681600000|2014-02-18 00:00:00|4319.01|4319.01|4396.61|4396.61|4396.77|4396.77|4311.84|4311.84|0
1392768000000|2014-02-19 00:00:00|4388.27|4388.27|4403.77|4403.77|4417.53|4417.53|4371.26|4371.26|0
1392854400000|2014-02-20 00:00:00|4373.8|4373.8|4411.84|4411.84|4421.24|4421.24|4366.62|4366.62|0
1392940800000|2014-02-21 00:00:00|4421.34|4421.34|4449.96|4449.96|4454.85|4454.85|4401.23|4401.23|0
1393200000000|2014-02-24 00:00:00|4449.11|4449.11|4451.08|4451.08|4453.51|4453.51|4399.96|4399.96|0
1393286400000|2014-02-25 00:00:00|4451.08|4451.08|4488.49|4488.49|4488.49|4488.49|4435.44|4435.44|0
1393372800000|2014-02-26 00:00:00|4488.49|4488.49|4471.61|4471.61|4488.49|4488.49|4440.8|4440.8|0
1393459200000|2014-02-27 00:00:00|4471.61|4471.61|4464.87|4464.87|4471.61|4471.61|4422.08|4422.08|0
1393545600000|2014-02-28 00:00:00|4464.87|4464.87|4490.84|4490.84|4513.49|4513.49|4455.6|4455.6|0
1393804800000|2014-03-03 00:00:00|4490.84|4490.84|4388.65|4388.65|4490.84|4490.84|4376.67|4376.67|0
1393891200000|2014-03-04 00:00:00|4388.65|4388.65|4471.26|4471.26|4483.07|4483.07|4388.65|4388.65|0
1393977600000|2014-03-05 00:00:00|4471.26|4471.26|4412.67|4412.67|4481.54|4481.54|4409.27|4409.27|0
1394064000000|2014-03-06 00:00:00|4412.67|4412.67|4395.3|4395.3|4428.77|4428.77|4385.85|4385.85|0
1394150400000|2014-03-07 00:00:00|4395.3|4395.3|4371.33|4371.33|4410.24|4410.24|4359.27|4359.27|0
1394409600000|2014-03-10 00:00:00|4367.7|4367.7|4363.71|4363.71|4406.77|4406.77|4324.06|4324.06|0
1394496000000|2014-03-11 00:00:00|4363.71|4363.71|4352.92|4352.92|4388.86|4388.86|4333.83|4333.83|0
1394582400000|2014-03-12 00:00:00|4352.92|4352.92|4278.24|4278.24|4352.92|4352.92|4278.24|4278.24|0
1394668800000|2014-03-13 00:00:00|4278.24|4278.24|4237.87|4237.87|4278.24|4278.24|4236.37|4236.37|0
1394755200000|2014-03-14 00:00:00|4237.87|4237.87|4234.58|4234.58|4244.12|4244.12|4175.83|4175.83|0
1395014400000|2014-03-17 00:00:00|4261.99|4261.99|4285.16|4285.16|4293.91|4293.91|4259.27|4259.27|0
1395100800000|2014-03-18 00:00:00|4271.99|4271.99|4244.73|4244.73|4273.38|4273.38|4223.65|4223.65|0
1395187200000|2014-03-19 00:00:00|4246.64|4246.64|4243.56|4243.56|4261.86|4261.86|4233.85|4233.85|0
1395273600000|2014-03-20 00:00:00|4218.11|4218.11|4186.32|4186.32|4220.16|4220.16|4171.18|4171.18|0
1395360000000|2014-03-21 00:00:00|4205.04|4205.04|4243.04|4243.04|4254.23|4254.23|4201.03|4201.03|0
1395619200000|2014-03-24 00:00:00|4252.12|4252.12|4194.13|4194.13|4252.12|4252.12|4187.25|4187.25|0
1395705600000|2014-03-25 00:00:00|4238.22|4238.22|4203.01|4203.01|4246.52|4246.52|4200.6|4200.6|0
1395792000000|2014-03-26 00:00:00|4215.13|4215.13|4241.29|4241.29|4249.23|4249.23|4215.13|4215.13|0
1395878400000|2014-03-27 00:00:00|4241.82|4241.82|4213.86|4213.86|4245.38|4245.38|4203.58|4203.58|0
1395964800000|2014-03-28 00:00:00|4231.18|4231.18|4217.95|4217.95|4237.36|4237.36|4195.54|4195.54|0
1396220400000|2014-03-30 23:00:00|4226.71|4226.71|4262.28|4262.28|4265.14|4265.14|4220.64|4220.64|0
1396306800000|2014-03-31 23:00:00|4280.73|4280.73|4286.06|4286.06|4296|4296|4258.08|4258.08|0
1396393200000|2014-04-01 23:00:00|4284.18|4284.18|4314.26|4314.26|4339.63|4339.63|4281.41|4281.41|0
1396479600000|2014-04-02 23:00:00|4288.4|4288.4|4308.84|4308.84|4325.12|4325.12|4288.4|4288.4|0
1396566000000|2014-04-03 23:00:00|4323.61|4323.61|4367.01|4367.01|4374.22|4374.22|4318.96|4318.96|0
1396825200000|2014-04-06 23:00:00|4329.36|4329.36|4292.4|4292.4|4337.7|4337.7|4289.06|4289.06|0
1396911600000|2014-04-07 23:00:00|4280.52|4280.52|4238.01|4238.01|4282.2|4282.2|4204.04|4204.04|0
1396998000000|2014-04-08 23:00:00|4253.63|4253.63|4280.31|4280.31|4303.92|4303.92|4253.63|4253.63|0
1397084400000|2014-04-09 23:00:00|4288.96|4288.96|4256.53|4256.53|4304.16|4304.16|4253.38|4253.38|0
1397170800000|2014-04-10 23:00:00|4187.13|4187.13|4199|4199|4201.62|4201.62|4147.6|4147.6|0
1397430000000|2014-04-13 23:00:00|4183.54|4183.54|4131.72|4131.72|4186.69|4186.69|4109|4109|0
1397516400000|2014-04-14 23:00:00|4141.43|4141.43|4078.17|4078.17|4150.37|4150.37|4078.17|4078.17|0
1397602800000|2014-04-15 23:00:00|4133.65|4133.65|4160.27|4160.27|4171.32|4171.32|4115.36|4115.36|0
1397689200000|2014-04-16 23:00:00|4164.33|4164.33|4184.81|4184.81|4193.29|4193.29|4155.25|4155.25|0
1398124800000|2014-04-22 00:00:00|4188.1|4188.1|4274.78|4274.78|4289.33|4289.33|4181.05|4181.05|0
1398211200000|2014-04-23 00:00:00|4279.74|4279.74|4271.12|4271.12|4285.38|4285.38|4259.46|4259.46|0
1398297600000|2014-04-24 00:00:00|4297.87|4297.87|4222.25|4222.25|4307.44|4307.44|4215.86|4215.86|0
1398384000000|2014-04-25 00:00:00|4222.88|4222.88|4162.94|4162.94|4222.88|4222.88|4147.93|4147.93|0
1398643200000|2014-04-28 00:00:00|4184.29|4184.29|4113.86|4113.86|4184.29|4184.29|4108.38|4108.38|0
1398729600000|2014-04-29 00:00:00|4137.07|4137.07|4099.08|4099.08|4143.75|4143.75|4089.85|4089.85|0
1398816000000|2014-04-30 00:00:00|4095.97|4095.97|4070.71|4070.71|4101.25|4101.25|4068.3|4068.3|0
1398902400000|2014-05-01 00:00:00|4108.99|4108.99|4046.78|4046.78|4108.99|4108.99|4025.06|4025.06|0
1398988800000|2014-05-02 00:00:00|4072.35|4072.35|4084.06|4084.06|4084.06|4084.06|4047.61|4047.61|0
1399334400000|2014-05-06 00:00:00|4095.93|4095.93|4120.66|4120.66|4123.15|4123.15|4083.15|4083.15|0
1399420800000|2014-05-07 00:00:00|4128.26|4128.26|4146.07|4146.07|4148.7|4148.7|4116.87|4116.87|0
1399507200000|2014-05-08 00:00:00|4165.08|4165.08|4154.81|4154.81|4169.71|4169.71|4121.53|4121.53|0
1399593600000|2014-05-09 00:00:00|4163.29|4163.29|4118.93|4118.93|4163.29|4163.29|4103.57|4103.57|0
1399852800000|2014-05-12 00:00:00|4126.7|4126.7|4168.21|4168.21|4169.23|4169.23|4120.11|4120.11|0
1399939200000|2014-05-13 00:00:00|4174.98|4174.98|4161.86|4161.86|4204.89|4204.89|4143.42|4143.42|0
1400025600000|2014-05-14 00:00:00|4148.28|4148.28|4115.8|4115.8|4149.81|4149.81|4112.01|4112.01|0
1400112000000|2014-05-15 00:00:00|4096.62|4096.62|4023.01|4023.01|4130.75|4130.75|4021.66|4021.66|0
1400198400000|2014-05-16 00:00:00|4052.65|4052.65|3948.06|3948.06|4054.4|4054.4|3917.8|3917.8|0
1400454000000|2014-05-18 23:00:00|3969.83|3969.83|3950.73|3950.73|3986.91|3986.91|3925.86|3925.86|0
1400540400000|2014-05-19 23:00:00|3982.1|3982.1|3957.55|3957.55|3985.99|3985.99|3951.71|3951.71|0
1400626800000|2014-05-20 23:00:00|3943.01|3943.01|4004.38|4004.38|4005.23|4005.23|3932.19|3932.19|0
1400713200000|2014-05-21 23:00:00|4004.6|4004.6|4039.91|4039.91|4042.85|4042.85|4004.04|4004.04|0
1400799600000|2014-05-22 23:00:00|4049.29|4049.29|4038.05|4038.05|4053.74|4053.74|4027.68|4027.68|0
1401145200000|2014-05-26 23:00:00|4062.09|4062.09|4107.22|4107.22|4108.94|4108.94|4062.09|4062.09|0
1401231600000|2014-05-27 23:00:00|4101.1|4101.1|4122.93|4122.93|4130.02|4130.02|4096.53|4096.53|0
1401318000000|2014-05-28 23:00:00|4124.9|4124.9|4134.37|4134.37|4159.78|4159.78|4110.46|4110.46|0
1401404400000|2014-05-29 23:00:00|4129.15|4129.15|4162.21|4162.21|4186.74|4186.74|4127.57|4127.57|0
1401663600000|2014-06-01 23:00:00|4180.12|4180.12|4191.8|4191.8|4217.99|4217.99|4171.35|4171.35|0
1401750000000|2014-06-02 23:00:00|4184.95|4184.95|4179.56|4179.56|4190.65|4190.65|4160.18|4160.18|0
1401836400000|2014-06-03 23:00:00|4175.42|4175.42|4201.97|4201.97|4206.44|4206.44|4159.61|4159.61|0
1401922800000|2014-06-04 23:00:00|4185.03|4185.03|4171.35|4171.35|4185.03|4185.03|4146.46|4146.46|0
1402009200000|2014-06-05 23:00:00|4189.05|4189.05|4233.97|4233.97|4239.6|4239.6|4180.83|4180.83|0
1402268400000|2014-06-08 23:00:00|4263.52|4263.52|4219.98|4219.98|4266.04|4266.04|4192.04|4192.04|0
1402354800000|2014-06-09 23:00:00|4213.9|4213.9|4205.88|4205.88|4223.21|4223.21|4190.46|4190.46|0
1402441200000|2014-06-10 23:00:00|4196.64|4196.64|4169.76|4169.76|4196.64|4196.64|4145.67|4145.67|0
1402527600000|2014-06-11 23:00:00|4194.73|4194.73|4271.63|4271.63|4283.19|4283.19|4192.01|4192.01|0
1402614000000|2014-06-12 23:00:00|4251.58|4251.58|4209.83|4209.83|4252.82|4252.82|4191.23|4191.23|0
1402873200000|2014-06-15 23:00:00|4185.06|4185.06|4160.36|4160.36|4188.62|4188.62|4141.53|4141.53|0
1402959600000|2014-06-16 23:00:00|4130.42|4130.42|4056.88|4056.88|4130.75|4130.75|4047.22|4047.22|0
1403046000000|2014-06-17 23:00:00|4065.37|4065.37|4061.88|4061.88|4081.99|4081.99|4050.46|4050.46|0
1403132400000|2014-06-18 23:00:00|4080.84|4080.84|4065.24|4065.24|4129.64|4129.64|4063.97|4063.97|0
1403218800000|2014-06-19 23:00:00|4078.97|4078.97|4091.79|4091.79|4103.79|4103.79|4067.53|4067.53|0
1403478000000|2014-06-22 23:00:00|4073.3|4073.3|4042.07|4042.07|4076.98|4076.98|4034.03|4034.03|0
1403564400000|2014-06-23 23:00:00|3997.85|3997.85|3926.87|3926.87|3997.85|3997.85|3886.97|3886.97|0
1403650800000|2014-06-24 23:00:00|3925.83|3925.83|3876.53|3876.53|3934.43|3934.43|3855.32|3855.32|0
1403737200000|2014-06-25 23:00:00|3898.43|3898.43|3890.09|3890.09|3931.2|3931.2|3872.65|3872.65|0
1403823600000|2014-06-26 23:00:00|3922.61|3922.61|3908|3908|3930.4|3930.4|3891.75|3891.75|0
1404082800000|2014-06-29 23:00:00|3924.81|3924.81|3900.6|3900.6|3928.9|3928.9|3895.46|3895.46|0
1404169200000|2014-06-30 23:00:00|3900.68|3900.68|3911.96|3911.96|3922.6|3922.6|3891.46|3891.46|0
1404255600000|2014-07-01 23:00:00|3932.87|3932.87|3904.02|3904.02|3935.49|3935.49|3896.26|3896.26|0
1404342000000|2014-07-02 23:00:00|3903.2|3903.2|3921.15|3921.15|3934.95|3934.95|3902.55|3902.55|0
1404428400000|2014-07-03 23:00:00|3918.74|3918.74|3901.33|3901.33|3941.22|3941.22|3898.29|3898.29|0
1404687600000|2014-07-06 23:00:00|3899.78|3899.78|3867.57|3867.57|3903.2|3903.2|3851.22|3851.22|0
1404774000000|2014-07-07 23:00:00|3867.44|3867.44|3818.25|3818.25|3877.99|3877.99|3814.48|3814.48|0
1404860400000|2014-07-08 23:00:00|3833.13|3833.13|3801.17|3801.17|3834.71|3834.71|3772.94|3772.94|0
1404946800000|2014-07-09 23:00:00|3806.29|3806.29|3763.48|3763.48|3806.29|3806.29|3739.92|3739.92|0
1405033200000|2014-07-10 23:00:00|3767.65|3767.65|3769.59|3769.59|3790.75|3790.75|3749.7|3749.7|0
1405292400000|2014-07-13 23:00:00|3778.07|3778.07|3795.29|3795.29|3812.5|3812.5|3777.84|3777.84|0
1405378800000|2014-07-14 23:00:00|3803.33|3803.33|3756.94|3756.94|3812.04|3812.04|3747.06|3747.06|0
1405465200000|2014-07-15 23:00:00|3752.17|3752.17|3794.06|3794.06|3808.81|3808.81|3752.04|3752.04|0
1405551600000|2014-07-16 23:00:00|3778.32|3778.32|3788.89|3788.89|3816.43|3816.43|3757.15|3757.15|0
1405638000000|2014-07-17 23:00:00|3769.98|3769.98|3753.37|3753.37|3774.41|3774.41|3743.81|3743.81|0
1405897200000|2014-07-20 23:00:00|3743.96|3743.96|3742.46|3742.46|3743.96|3743.96|3720.59|3720.59|0
1405983600000|2014-07-21 23:00:00|3749.58|3749.58|3733.69|3733.69|3749.58|3749.58|3713.3|3713.3|0
1406070000000|2014-07-22 23:00:00|3782.82|3782.82|3803.69|3803.69|3814.28|3814.28|3774.9|3774.9|0
1406156400000|2014-07-23 23:00:00|3796.3|3796.3|3837.99|3837.99|3843.3|3843.3|3795.67|3795.67|0
1406242800000|2014-07-24 23:00:00|3797.84|3797.84|3759.74|3759.74|3812.45|3812.45|3747.56|3747.56|0
1406502000000|2014-07-27 23:00:00|3726.64|3726.64|3722.27|3722.27|3735.65|3735.65|3706.94|3706.94|0
1406588400000|2014-07-28 23:00:00|3729.74|3729.74|3767.05|3767.05|3769.42|3769.42|3724.69|3724.69|0
1406674800000|2014-07-29 23:00:00|3764.59|3764.59|3732.21|3732.21|3764.59|3764.59|3720.94|3720.94|0
1406761200000|2014-07-30 23:00:00|3733.12|3733.12|3731.95|3731.95|3733.12|3733.12|3674.03|3674.03|0
1406847600000|2014-07-31 23:00:00|3718.64|3718.64|3707.82|3707.82|3727.08|3727.08|3660.92|3660.92|0
1407106800000|2014-08-03 23:00:00|3696.7|3696.7|3675.14|3675.14|3696.9|3696.9|3658.3|3658.3|0
1407193200000|2014-08-04 23:00:00|3686.7|3686.7|3702.58|3702.58|3713.75|3713.75|3677.5|3677.5|0
1407279600000|2014-08-05 23:00:00|3675.01|3675.01|3705.24|3705.24|3716.55|3716.55|3672.6|3672.6|0
1407366000000|2014-08-06 23:00:00|3723.89|3723.89|3746.76|3746.76|3751.79|3751.79|3704.1|3704.1|0
1407452400000|2014-08-07 23:00:00|3694.14|3694.14|3717.59|3717.59|3723.66|3723.66|3685.98|3685.98|0
1407711600000|2014-08-10 23:00:00|3734.15|3734.15|3769.11|3769.11|3785.69|3785.69|3734.15|3734.15|0
1407798000000|2014-08-11 23:00:00|3775.9|3775.9|3789.78|3789.78|3801.7|3801.7|3771.2|3771.2|0
1407884400000|2014-08-12 23:00:00|3782.84|3782.84|3795.76|3795.76|3796.69|3796.69|3758.17|3758.17|0
1407970800000|2014-08-13 23:00:00|3800.16|3800.16|3826.11|3826.11|3846.74|3846.74|3798.92|3798.92|0
1408057200000|2014-08-14 23:00:00|3844.47|3844.47|3822.43|3822.43|3855.9|3855.9|3822.43|3822.43|0
1408316400000|2014-08-17 23:00:00|3867.72|3867.72|3857.65|3857.65|3873.48|3873.48|3838.8|3838.8|0
1408402800000|2014-08-18 23:00:00|3884.76|3884.76|3880.08|3880.08|3892.02|3892.02|3864.95|3864.95|0
1408489200000|2014-08-19 23:00:00|3873.2|3873.2|3851.54|3851.54|3878.3|3878.3|3844.64|3844.64|0
1408575600000|2014-08-20 23:00:00|3856.94|3856.94|3863.44|3863.44|3876.88|3876.88|3850.64|3850.64|0
1408662000000|2014-08-21 23:00:00|3876.86|3876.86|3868.26|3868.26|3881.41|3881.41|3854.07|3854.07|0
1409007600000|2014-08-25 23:00:00|3887.92|3887.92|3892.31|3892.31|3903.1|3903.1|3869.94|3869.94|0
1409094000000|2014-08-26 23:00:00|3884.16|3884.16|3901.39|3901.39|3917.08|3917.08|3884.16|3884.16|0
1409180400000|2014-08-27 23:00:00|3840.24|3840.24|3756.17|3756.17|3845.51|3845.51|3753.23|3753.23|0
1409266800000|2014-08-28 23:00:00|3767.97|3767.97|3718.81|3718.81|3779.19|3779.19|3717.89|3717.89|0
1409526000000|2014-08-31 23:00:00|3724.86|3724.86|3742.06|3742.06|3747.86|3747.86|3711.85|3711.85|0
1409612400000|2014-09-01 23:00:00|3752.57|3752.57|3756.63|3756.63|3764.44|3764.44|3731.16|3731.16|0
1409698800000|2014-09-02 23:00:00|3757.55|3757.55|3775.61|3775.61|3793.39|3793.39|3746.25|3746.25|0
1409785200000|2014-09-03 23:00:00|3766.7|3766.7|3760.99|3760.99|3770.36|3770.36|3746.65|3746.65|0
1409871600000|2014-09-04 23:00:00|3761.56|3761.56|3767.09|3767.09|3773.05|3773.05|3752.15|3752.15|0
1410130800000|2014-09-07 23:00:00|3748.92|3748.92|3732.96|3732.96|3749.61|3749.61|3686.57|3686.57|0
1410217200000|2014-09-08 23:00:00|3766|3766|3747.97|3747.97|3769.26|3769.26|3741.02|3741.02|0
1410303600000|2014-09-09 23:00:00|3743.25|3743.25|3726.93|3726.93|3752.13|3752.13|3720.26|3720.26|0
1410390000000|2014-09-10 23:00:00|3780.84|3780.84|3737.82|3737.82|3782.72|3782.72|3731.04|3731.04|0
1410476400000|2014-09-11 23:00:00|3749.84|3749.84|3779.83|3779.83|3784.13|3784.13|3746.13|3746.13|0
1410735600000|2014-09-14 23:00:00|3769.39|3769.39|3792.12|3792.12|3820.51|3820.51|3761.27|3761.27|0
1410822000000|2014-09-15 23:00:00|3792.61|3792.61|3751.9|3751.9|3793.72|3793.72|3743.42|3743.42|0
1410908400000|2014-09-16 23:00:00|3772.22|3772.22|3714.91|3714.91|3779.27|3779.27|3714.53|3714.53|0
1410994800000|2014-09-17 23:00:00|3723.16|3723.16|3710.67|3710.67|3723.51|3723.51|3684.13|3684.13|0
1411081200000|2014-09-18 23:00:00|3754.98|3754.98|3763.74|3763.74|3796.51|3796.51|3752.07|3752.07|0
1411340400000|2014-09-21 23:00:00|3750.56|3750.56|3745.42|3745.42|3760.51|3760.51|3740.72|3740.72|0
1411426800000|2014-09-22 23:00:00|3729.67|3729.67|3678.66|3678.66|3730.21|3730.21|3657.02|3657.02|0
1411513200000|2014-09-23 23:00:00|3668.7|3668.7|3639.86|3639.86|3668.7|3668.7|3621.69|3621.69|0
1411599600000|2014-09-24 23:00:00|3654.61|3654.61|3613.43|3613.43|3656.4|3656.4|3591.08|3591.08|0
1411686000000|2014-09-25 23:00:00|3587.7|3587.7|3584.9|3584.9|3607.67|3607.67|3574.06|3574.06|0
1411945200000|2014-09-28 23:00:00|3589.41|3589.41|3586.75|3586.75|3591.35|3591.35|3558.39|3558.39|0
1412031600000|2014-09-29 23:00:00|3594.98|3594.98|3573.7|3573.7|3594.98|3594.98|3563.9|3563.9|0
1412118000000|2014-09-30 23:00:00|3571.66|3571.66|3523.27|3523.27|3579.4|3579.4|3522.26|3522.26|0
1412204400000|2014-10-01 23:00:00|3498.66|3498.66|3462.08|3462.08|3501.51|3501.51|3458.69|3458.69|0
1412290800000|2014-10-02 23:00:00|3520.78|3520.78|3535.49|3535.49|3537.74|3537.74|3505.9|3505.9|0
1412550000000|2014-10-05 23:00:00|3529.3|3529.3|3525.76|3525.76|3542.35|3542.35|3515.43|3515.43|0
1412636400000|2014-10-06 23:00:00|3515.7|3515.7|3494.83|3494.83|3527.49|3527.49|3489.52|3489.52|0
1412722800000|2014-10-07 23:00:00|3452|3452|3431.4|3431.4|3461.55|3461.55|3417.57|3417.57|0
1412809200000|2014-10-08 23:00:00|3466.91|3466.91|3392.95|3392.95|3467.78|3467.78|3381.14|3381.14|0
1412895600000|2014-10-09 23:00:00|3356.33|3356.33|3359.93|3359.93|3387.68|3387.68|3306.27|3306.27|0
1413154800000|2014-10-12 23:00:00|3336.65|3336.65|3318.53|3318.53|3351.69|3351.69|3299.69|3299.69|0
1413241200000|2014-10-13 23:00:00|3314.28|3314.28|3361.89|3361.89|3369.56|3369.56|3291|3291|0
1413327600000|2014-10-14 23:00:00|3365.65|3365.65|3305.81|3305.81|3394.96|3394.96|3279.6|3279.6|0
1413414000000|2014-10-15 23:00:00|3319.54|3319.54|3336.92|3336.92|3344.3|3344.3|3242.76|3242.76|0
1413500400000|2014-10-16 23:00:00|3361.95|3361.95|3377.09|3377.09|3421.39|3421.39|3354.05|3354.05|0
1413759600000|2014-10-19 23:00:00|3375.24|3375.24|3363.97|3363.97|3399.71|3399.71|3351.71|3351.71|0
1413846000000|2014-10-20 23:00:00|3375.1|3375.1|3439.92|3439.92|3440.72|3440.72|3371.95|3371.95|0
1413932400000|2014-10-21 23:00:00|3457.13|3457.13|3462.6|3462.6|3478.15|3478.15|3447.44|3447.44|0
1414018800000|2014-10-22 23:00:00|3425.63|3425.63|3409.43|3409.43|3435.25|3435.25|3391.28|3391.28|0
1414105200000|2014-10-23 23:00:00|3413.71|3413.71|3445.03|3445.03|3476.57|3476.57|3413.71|3413.71|0
1414368000000|2014-10-27 00:00:00|3459.4|3459.4|3445.96|3445.96|3466.94|3466.94|3422.55|3422.55|0
1414454400000|2014-10-28 00:00:00|3448.93|3448.93|3445.9|3445.9|3468.07|3468.07|3436.71|3436.71|0
1414540800000|2014-10-29 00:00:00|3469.61|3469.61|3521.2|3521.2|3545.46|3545.46|3469.61|3469.61|0
1414627200000|2014-10-30 00:00:00|3529.62|3529.62|3528.72|3528.72|3554.38|3554.38|3511.16|3511.16|0
1414713600000|2014-10-31 00:00:00|3565.24|3565.24|3585.82|3585.82|3611.63|3611.63|3560.34|3560.34|0
1414972800000|2014-11-03 00:00:00|3611.81|3611.81|3583.12|3583.12|3620.24|3620.24|3580.44|3580.44|0
1415059200000|2014-11-04 00:00:00|3586.05|3586.05|3600.34|3600.34|3622.24|3622.24|3586.05|3586.05|0
1415145600000|2014-11-05 00:00:00|3608.89|3608.89|3644.23|3644.23|3651.16|3651.16|3607.28|3607.28|0
1415232000000|2014-11-06 00:00:00|3651.34|3651.34|3686.74|3686.74|3687.28|3687.28|3637.1|3637.1|0
1415318400000|2014-11-07 00:00:00|3692.26|3692.26|3677.76|3677.76|3712.14|3712.14|3655.19|3655.19|0
1415577600000|2014-11-10 00:00:00|3679.53|3679.53|3691.54|3691.54|3702.29|3702.29|3669.17|3669.17|0
1415664000000|2014-11-11 00:00:00|3729.81|3729.81|3734.78|3734.78|3746.02|3746.02|3724.51|3724.51|0
1415750400000|2014-11-12 00:00:00|3726.6|3726.6|3717.88|3717.88|3730.94|3730.94|3703.08|3703.08|0
1415836800000|2014-11-13 00:00:00|3741.84|3741.84|3726.97|3726.97|3751.89|3751.89|3711.95|3711.95|0
1415923200000|2014-11-14 00:00:00|3723.24|3723.24|3709.87|3709.87|3727.04|3727.04|3694.5|3694.5|0
1416182400000|2014-11-17 00:00:00|3675.03|3675.03|3701.42|3701.42|3708.7|3708.7|3659.58|3659.58|0
1416268800000|2014-11-18 00:00:00|3736.9|3736.9|3734.15|3734.15|3764.26|3764.26|3727.52|3727.52|0
1416355200000|2014-11-19 00:00:00|3721.78|3721.78|3700.57|3700.57|3725.05|3725.05|3686.18|3686.18|0
1416441600000|2014-11-20 00:00:00|3710.84|3710.84|3732.85|3732.85|3734.61|3734.61|3691.21|3691.21|0
1416528000000|2014-11-21 00:00:00|3743.9|3743.9|3761.79|3761.79|3781.39|3781.39|3738.07|3738.07|0
1416787200000|2014-11-24 00:00:00|3771.41|3771.41|3794.07|3794.07|3797.16|3797.16|3770.47|3770.47|0
1416873600000|2014-11-25 00:00:00|3801.04|3801.04|3788.78|3788.78|3822.05|3822.05|3785.73|3785.73|0
1416960000000|2014-11-26 00:00:00|3805.78|3805.78|3781.71|3781.71|3809.31|3809.31|3772.84|3772.84|0
1417046400000|2014-11-27 00:00:00|3775.68|3775.68|3805.47|3805.47|3812.38|3812.38|3774.82|3774.82|0
1417132800000|2014-11-28 00:00:00|3799.07|3799.07|3793.76|3793.76|3805.03|3805.03|3771.14|3771.14|0
1417392000000|2014-12-01 00:00:00|3807.62|3807.62|3780.51|3780.51|3810.28|3810.28|3776.14|3776.14|0
1417478400000|2014-12-02 00:00:00|3800.95|3800.95|3832.23|3832.23|3843.58|3843.58|3800.08|3800.08|0
1417564800000|2014-12-03 00:00:00|3828.22|3828.22|3841.4|3841.4|3852.75|3852.75|3816.48|3816.48|0
1417651200000|2014-12-04 00:00:00|3850.86|3850.86|3836.77|3836.77|3867.22|3867.22|3831.29|3831.29|0
1417737600000|2014-12-05 00:00:00|3870.3|3870.3|3893.75|3893.75|3896.81|3896.81|3845.05|3845.05|0
1417996800000|2014-12-08 00:00:00|3878.19|3878.19|3881.72|3881.72|3892.01|3892.01|3868.33|3868.33|0
1418083200000|2014-12-09 00:00:00|3851|3851|3855.72|3855.72|3876.88|3876.88|3846.33|3846.33|0
1418169600000|2014-12-10 00:00:00|3878.13|3878.13|3871.06|3871.06|3894.48|3894.48|3870.44|3870.44|0
1418256000000|2014-12-11 00:00:00|3863.72|3863.72|3850.59|3850.59|3882.95|3882.95|3808.51|3808.51|0
1418342400000|2014-12-12 00:00:00|3824.8|3824.8|3796.71|3796.71|3828.43|3828.43|3779.48|3779.48|0
1418601600000|2014-12-15 00:00:00|3786.76|3786.76|3803.57|3803.57|3839.05|3839.05|3783.11|3783.11|0
1418688000000|2014-12-16 00:00:00|3802.36|3802.36|3883.36|3883.36|3887.76|3887.76|3789.64|3789.64|0
1418774400000|2014-12-17 00:00:00|3848.66|3848.66|3868.5|3868.5|3875.38|3875.38|3831.45|3831.45|0
1418860800000|2014-12-18 00:00:00|3905.21|3905.21|3958.1|3958.1|3965.8|3965.8|3882.54|3882.54|0
1418947200000|2014-12-19 00:00:00|3987.64|3987.64|3971.13|3971.13|3990.54|3990.54|3953.12|3953.12|0
1419206400000|2014-12-22 00:00:00|3981.13|3981.13|3971.8|3971.8|3994.38|3994.38|3947.04|3947.04|0
1419292800000|2014-12-23 00:00:00|3988.09|3988.09|4008.87|4008.87|4014.14|4014.14|3988.09|3988.09|0
1419379200000|2014-12-24 00:00:00|4024.52|4024.52|4025.59|4025.59|4036.2|4036.2|4009.87|4009.87|0
1419811200000|2014-12-29 00:00:00|3979.71|3979.71|4006.22|4006.22|4030.34|4030.34|3979.45|3979.45|0
1419897600000|2014-12-30 00:00:00|3997.06|3997.06|3999.97|3999.97|4008.07|4008.07|3974.76|3974.76|0
1419984000000|2014-12-31 00:00:00|4023.11|4023.11|4029.51|4029.51|4051.38|4051.38|4013.33|4013.33|0
1420156800000|2015-01-02 00:00:00|4032.96|4032.96|3969.63|3969.63|4037.75|4037.75|3962.97|3962.97|0
1420416000000|2015-01-05 00:00:00|3971.83|3971.83|3964.23|3964.23|4009.82|4009.82|3954.02|3954.02|0
1420502400000|2015-01-06 00:00:00|3962.82|3962.82|3901.52|3901.52|3966.01|3966.01|3881.54|3881.54|0
1420588800000|2015-01-07 00:00:00|3924.09|3924.09|3951.02|3951.02|3980.29|3980.29|3923|3923|0
1420675200000|2015-01-08 00:00:00|4014.53|4014.53|3995.44|3995.44|4014.95|4014.95|3963.2|3963.2|0
1420761600000|2015-01-09 00:00:00|3985.17|3985.17|4003.19|4003.19|4008.46|4008.46|3977.51|3977.51|0
1421020800000|2015-01-12 00:00:00|4016.64|4016.64|3984.08|3984.08|4016.64|4016.64|3970.3|3970.3|0
1421107200000|2015-01-13 00:00:00|3984.09|3984.09|4021.37|4021.37|4028.47|4028.47|3982.22|3982.22|0
1421193600000|2015-01-14 00:00:00|3991.5|3991.5|3954.23|3954.23|3991.5|3991.5|3927.39|3927.39|0
1421280000000|2015-01-15 00:00:00|3985.78|3985.78|3930.96|3930.96|4003.11|4003.11|3926.24|3926.24|0
1421366400000|2015-01-16 00:00:00|3978.9|3978.9|3958.71|3958.71|4009.89|4009.89|3928.21|3928.21|0
1421625600000|2015-01-19 00:00:00|3983.57|3983.57|4015.04|4015.04|4018.31|4018.31|3981.4|3981.4|0
1421712000000|2015-01-20 00:00:00|4052.97|4052.97|4051.68|4051.68|4067.43|4067.43|4039.03|4039.03|0
1421798400000|2015-01-21 00:00:00|4058.83|4058.83|4092.01|4092.01|4094.55|4094.55|4042.52|4042.52|0
1421884800000|2015-01-22 00:00:00|4031.33|4031.33|4030.31|4030.31|4040.45|4040.45|4003.8|4003.8|0
1421971200000|2015-01-23 00:00:00|4038.07|4038.07|4052.98|4052.98|4062.23|4062.23|4029.99|4029.99|0
1422230400000|2015-01-26 00:00:00|4058.44|4058.44|4054.78|4054.78|4076.78|4076.78|4048.05|4048.05|0
1422316800000|2015-01-27 00:00:00|4069.19|4069.19|4032.18|4032.18|4085.74|4085.74|4011.97|4011.97|0
1422403200000|2015-01-28 00:00:00|4038.73|4038.73|4030.11|4030.11|4051.61|4051.61|4017.43|4017.43|0
1422489600000|2015-01-29 00:00:00|4027.87|4027.87|4003.54|4003.54|4034.93|4034.93|3984.31|3984.31|0
1422576000000|2015-01-30 00:00:00|4016.74|4016.74|3968.39|3968.39|4026.33|4026.33|3953.17|3953.17|0
1422835200000|2015-02-02 00:00:00|3961.95|3961.95|3939.83|3939.83|3975.46|3975.46|3922.99|3922.99|0
1422921600000|2015-02-03 00:00:00|3962.36|3962.36|3982.12|3982.12|3985.77|3985.77|3948.53|3948.53|0
1423008000000|2015-02-04 00:00:00|3970.91|3970.91|3999.24|3999.24|3999.84|3999.84|3970.91|3970.91|0
1423094400000|2015-02-05 00:00:00|3985.41|3985.41|4002.73|4002.73|4004.97|4004.97|3979.56|3979.56|0
1423180800000|2015-02-06 00:00:00|4000.73|4000.73|4016.16|4016.16|4017.81|4017.81|3985.25|3985.25|0
1423440000000|2015-02-09 00:00:00|3977.01|3977.01|3926.21|3926.21|3977.01|3977.01|3902.53|3902.53|0
1423526400000|2015-02-10 00:00:00|3958.23|3958.23|3977.6|3977.6|3988.15|3988.15|3930.72|3930.72|0
1423612800000|2015-02-11 00:00:00|3978.45|3978.45|3981.45|3981.45|3986.55|3986.55|3963.02|3963.02|0
1423699200000|2015-02-12 00:00:00|4010.45|4010.45|4035.27|4035.27|4041.42|4041.42|3990.43|3990.43|0
1423785600000|2015-02-13 00:00:00|4058.33|4058.33|4084.91|4084.91|4098.6|4098.6|4049.43|4049.43|0
1424044800000|2015-02-16 00:00:00|4059.74|4059.74|4078.74|4078.74|4088.89|4088.89|4058.89|4058.89|0
1424131200000|2015-02-17 00:00:00|4085.15|4085.15|4079.19|4079.19|4097.8|4097.8|4052.65|4052.65|0
1424217600000|2015-02-18 00:00:00|4084.44|4084.44|4161.04|4161.04|4167.15|4167.15|4082.51|4082.51|0
1424304000000|2015-02-19 00:00:00|4158.62|4158.62|4166.03|4166.03|4172.09|4172.09|4135.92|4135.92|0
1424390400000|2015-02-20 00:00:00|4168.67|4168.67|4179.91|4179.91|4187.12|4187.12|4146.1|4146.1|0
1424649600000|2015-02-23 00:00:00|4208.57|4208.57|4179.03|4179.03|4210.21|4210.21|4156.74|4156.74|0
1424736000000|2015-02-24 00:00:00|4184.38|4184.38|4200.23|4200.23|4204.74|4204.74|4166.17|4166.17|0
1424822400000|2015-02-25 00:00:00|4209.77|4209.77|4180.62|4180.62|4212.22|4212.22|4165.34|4165.34|0
1424908800000|2015-02-26 00:00:00|4168.5|4168.5|4220.34|4220.34|4221.68|4221.68|4166.25|4166.25|0
1424995200000|2015-02-27 00:00:00|4222.21|4222.21|4187.7|4187.7|4246.22|4246.22|4176.82|4176.82|0
1425254400000|2015-03-02 00:00:00|4199.74|4199.74|4192.41|4192.41|4239.49|4239.49|4182.33|4182.33|0
1425340800000|2015-03-03 00:00:00|4202.84|4202.84|4154.21|4154.21|4205.86|4205.86|4142.16|4142.16|0
1425427200000|2015-03-04 00:00:00|4144.79|4144.79|4173.49|4173.49|4176.79|4176.79|4133.45|4133.45|0
1425513600000|2015-03-05 00:00:00|4187.92|4187.92|4249.3|4249.3|4249.3|4249.3|4180.85|4180.85|0
1425600000000|2015-03-06 00:00:00|4244.66|4244.66|4205.9|4205.9|4256.13|4256.13|4203.47|4203.47|0
1425859200000|2015-03-09 00:00:00|4179.63|4179.63|4150.31|4150.31|4186.31|4186.31|4140.15|4140.15|0
1425945600000|2015-03-10 00:00:00|4137.67|4137.67|4097.01|4097.01|4140.98|4140.98|4086.07|4086.07|0
1426032000000|2015-03-11 00:00:00|4210.63|4210.63|4223.49|4223.49|4260.99|4260.99|4189.7|4189.7|0
1426118400000|2015-03-12 00:00:00|4271.05|4271.05|4287.67|4287.67|4287.76|4287.76|4256.21|4256.21|0
1426204800000|2015-03-13 00:00:00|4304.9|4304.9|4333.78|4333.78|4343.87|4343.87|4298.4|4298.4|0
1426464000000|2015-03-16 00:00:00|4335.71|4335.71|4379.14|4379.14|4380.99|4380.99|4334.5|4334.5|0
1426550400000|2015-03-17 00:00:00|4385.57|4385.57|4351.74|4351.74|4385.57|4385.57|4321.8|4321.8|0
1426636800000|2015-03-18 00:00:00|4367.65|4367.65|4389.84|4389.84|4395.78|4395.78|4361.78|4361.78|0
1426723200000|2015-03-19 00:00:00|4402.12|4402.12|4391.96|4391.96|4419.17|4419.17|4372.52|4372.52|0
1426809600000|2015-03-20 00:00:00|4395.28|4395.28|4401.15|4401.15|4409.64|4409.64|4376.78|4376.78|0
1427068800000|2015-03-23 00:00:00|4380.56|4380.56|4369.67|4369.67|4402.48|4402.48|4359|4359|0
1427155200000|2015-03-24 00:00:00|4386.79|4386.79|4381.34|4381.34|4409.23|4409.23|4366.87|4366.87|0
1427241600000|2015-03-25 00:00:00|4371.19|4371.19|4361.44|4361.44|4393.98|4393.98|4348.27|4348.27|0
1427328000000|2015-03-26 00:00:00|4291.2|4291.2|4295.11|4295.11|4309.61|4309.61|4266.5|4266.5|0
1427414400000|2015-03-27 00:00:00|4306.47|4306.47|4280.38|4280.38|4309.1|4309.1|4270.24|4270.24|0
1427670000000|2015-03-29 23:00:00|4312.06|4312.06|4289.58|4289.58|4327.48|4327.48|4288.9|4288.9|0
1427756400000|2015-03-30 23:00:00|4318.93|4318.93|4252.52|4252.52|4343.54|4343.54|4247.32|4247.32|0
1427842800000|2015-03-31 23:00:00|4235.18|4235.18|4240.64|4240.64|4269.4|4269.4|4222.87|4222.87|0
1427929200000|2015-04-01 23:00:00|4260.59|4260.59|4273.08|4273.08|4285.37|4285.37|4249.69|4249.69|0
1428361200000|2015-04-06 23:00:00|4329.58|4329.58|4318.1|4318.1|4333.97|4333.97|4296.71|4296.71|0
1428447600000|2015-04-07 23:00:00|4317.08|4317.08|4328.93|4328.93|4351.03|4351.03|4310.1|4310.1|0
1428534000000|2015-04-08 23:00:00|4354.41|4354.41|4354.38|4354.38|4365.45|4365.45|4335.77|4335.77|0
1428620400000|2015-04-09 23:00:00|4394.28|4394.28|4406.75|4406.75|4418.42|4418.42|4382.34|4382.34|0
1428879600000|2015-04-12 23:00:00|4408.29|4408.29|4385.45|4385.45|4411.01|4411.01|4377.75|4377.75|0
1428966000000|2015-04-13 23:00:00|4369.75|4369.75|4384.1|4384.1|4401.05|4401.05|4369.75|4369.75|0
1429052400000|2015-04-14 23:00:00|4357.39|4357.39|4377.31|4377.31|4407.84|4407.84|4357.39|4357.39|0
1429138800000|2015-04-15 23:00:00|4352.7|4352.7|4341.3|4341.3|4364.6|4364.6|4339.79|4339.79|0
1429225200000|2015-04-16 23:00:00|4365.44|4365.44|4335.99|4335.99|4387.37|4387.37|4308.05|4308.05|0
1429484400000|2015-04-19 23:00:00|4375.23|4375.23|4337.24|4337.24|4378.5|4378.5|4316.67|4316.67|0
1429570800000|2015-04-20 23:00:00|4352.78|4352.78|4379|4379|4385.64|4385.64|4350.1|4350.1|0
1429657200000|2015-04-21 23:00:00|4399.77|4399.77|4376.1|4376.1|4412.27|4412.27|4352.16|4352.16|0
1429743600000|2015-04-22 23:00:00|4401.84|4401.84|4363.17|4363.17|4415.78|4415.78|4347.85|4347.85|0
1429830000000|2015-04-23 23:00:00|4310.66|4310.66|4342.01|4342.01|4368.45|4368.45|4310.66|4310.66|0
1430089200000|2015-04-26 23:00:00|4344.3|4344.3|4347.72|4347.72|4364.19|4364.19|4324.74|4324.74|0
1430175600000|2015-04-27 23:00:00|4375.02|4375.02|4320.13|4320.13|4382.75|4382.75|4296.48|4296.48|0
1430262000000|2015-04-28 23:00:00|4333.61|4333.61|4263.83|4263.83|4336.12|4336.12|4260.08|4260.08|0
1430348400000|2015-04-29 23:00:00|4243.47|4243.47|4271.51|4271.51|4281.69|4281.69|4231.31|4231.31|0
1430434800000|2015-04-30 23:00:00|4262.64|4262.64|4290.2|4290.2|4293.94|4293.94|4245.66|4245.66|0
1430780400000|2015-05-04 23:00:00|4304.7|4304.7|4297.25|4297.25|4345.65|4345.65|4289.12|4289.12|0
1430866800000|2015-05-05 23:00:00|4290.97|4290.97|4292.88|4292.88|4307.76|4307.76|4270.4|4270.4|0
1430953200000|2015-05-06 23:00:00|4240.13|4240.13|4307.17|4307.17|4307.96|4307.96|4222.25|4222.25|0
1431039600000|2015-05-07 23:00:00|4455.34|4455.34|4391.51|4391.51|4457.02|4457.02|4355.85|4355.85|0
1431298800000|2015-05-10 23:00:00|4391.27|4391.27|4345.92|4345.92|4393.67|4393.67|4344.29|4344.29|0
1431385200000|2015-05-11 23:00:00|4306.73|4306.73|4327.65|4327.65|4333.62|4333.62|4288.99|4288.99|0
1431471600000|2015-05-12 23:00:00|4357.05|4357.05|4378.57|4378.57|4384.72|4384.72|4346.32|4346.32|0
1431558000000|2015-05-13 23:00:00|4370.21|4370.21|4414.56|4414.56|4419.43|4419.43|4367.53|4367.53|0
1431644400000|2015-05-14 23:00:00|4417.27|4417.27|4418.01|4418.01|4438.39|4438.39|4402.16|4402.16|0
1431903600000|2015-05-17 23:00:00|4399.17|4399.17|4401.68|4401.68|4427.9|4427.9|4395.32|4395.32|0
1431990000000|2015-05-18 23:00:00|4418.17|4418.17|4441.34|4441.34|4453.48|4453.48|4407.55|4407.55|0
1432076400000|2015-05-19 23:00:00|4437.79|4437.79|4487.95|4487.95|4495.88|4495.88|4436.88|4436.88|0
1432162800000|2015-05-20 23:00:00|4468.45|4468.45|4476.52|4476.52|4485.11|4485.11|4456.32|4456.32|0
1432249200000|2015-05-21 23:00:00|4475.47|4475.47|4498.18|4498.18|4504.83|4504.83|4469.74|4469.74|0
1432594800000|2015-05-25 23:00:00|4488.58|4488.58|4484.73|4484.73|4495.33|4495.33|4463.97|4463.97|0
1432681200000|2015-05-26 23:00:00|4501.06|4501.06|4564.53|4564.53|4576.88|4576.88|4501.06|4501.06|0
1432767600000|2015-05-27 23:00:00|4530.56|4530.56|4546.36|4546.36|4580.06|4580.06|4526.02|4526.02|0
1432854000000|2015-05-28 23:00:00|4539.43|4539.43|4491.67|4491.67|4554.73|4554.73|4491.67|4491.67|0
1433113200000|2015-05-31 23:00:00|4527.18|4527.18|4524.87|4524.87|4533.29|4533.29|4498.59|4498.59|0
1433199600000|2015-06-01 23:00:00|4549.95|4549.95|4523.73|4523.73|4551.24|4551.24|4510.6|4510.6|0
1433286000000|2015-06-02 23:00:00|4489.96|4489.96|4501.46|4501.46|4538.12|4538.12|4455.13|4455.13|0
1433372400000|2015-06-03 23:00:00|4486.47|4486.47|4470.27|4470.27|4489.93|4489.93|4453.96|4453.96|0
1433458800000|2015-06-04 23:00:00|4433.55|4433.55|4424.46|4424.46|4439.15|4439.15|4407.79|4407.79|0
1433718000000|2015-06-07 23:00:00|4413.24|4413.24|4379.58|4379.58|4420.96|4420.96|4377.53|4377.53|0
1433804400000|2015-06-08 23:00:00|4371.77|4371.77|4378.57|4378.57|4418.7|4418.7|4370.05|4370.05|0
1433890800000|2015-06-09 23:00:00|4373.43|4373.43|4403.93|4403.93|4423.95|4423.95|4365.72|4365.72|0
1433977200000|2015-06-10 23:00:00|4447.72|4447.72|4412.71|4412.71|4465.58|4465.58|4410.74|4410.74|0
1434063600000|2015-06-11 23:00:00|4408.63|4408.63|4381.04|4381.04|4423.35|4423.35|4366.63|4366.63|0
1434322800000|2015-06-14 23:00:00|4346.3|4346.3|4325.13|4325.13|4366.46|4366.46|4313.68|4313.68|0
1434409200000|2015-06-15 23:00:00|4325.57|4325.57|4323.56|4323.56|4338.03|4338.03|4276.56|4276.56|0
1434495600000|2015-06-16 23:00:00|4355.67|4355.67|4310.22|4310.22|4356.01|4356.01|4297.98|4297.98|0
1434582000000|2015-06-17 23:00:00|4334.66|4334.66|4316.65|4316.65|4334.66|4334.66|4269.58|4269.58|0
1434668400000|2015-06-18 23:00:00|4348.88|4348.88|4338.63|4338.63|4364.8|4364.8|4323.24|4323.24|0
1434927600000|2015-06-21 23:00:00|4380.32|4380.32|4398.15|4398.15|4411.04|4411.04|4375.89|4375.89|0
1435014000000|2015-06-22 23:00:00|4429.99|4429.99|4436.38|4436.38|4447.89|4447.89|4419.85|4419.85|0
1435100400000|2015-06-23 23:00:00|4428.62|4428.62|4392.82|4392.82|4428.62|4428.62|4391.6|4391.6|0
1435186800000|2015-06-24 23:00:00|4380.12|4380.12|4396.17|4396.17|4406.18|4406.18|4371.73|4371.73|0
1435273200000|2015-06-25 23:00:00|4365.71|4365.71|4375.87|4375.87|4379.49|4379.49|4333.71|4333.71|0
1435532400000|2015-06-28 23:00:00|4254.9|4254.9|4290.54|4290.54|4323.63|4323.63|4246.84|4246.84|0
1435618800000|2015-06-29 23:00:00|4278.09|4278.09|4288.04|4288.04|4301.46|4301.46|4252.62|4252.62|0
1435705200000|2015-06-30 23:00:00|4306.09|4306.09|4301.92|4301.92|4322.6|4322.6|4277.86|4277.86|0
1435791600000|2015-07-01 23:00:00|4308.56|4308.56|4276.27|4276.27|4311.84|4311.84|4273.3|4273.3|0
1435878000000|2015-07-02 23:00:00|4280.95|4280.95|4227.69|4227.69|4284.91|4284.91|4226.16|4226.16|0
1436137200000|2015-07-05 23:00:00|4206.92|4206.92|4199.42|4199.42|4227.38|4227.38|4187.43|4187.43|0
1436223600000|2015-07-06 23:00:00|4194.52|4194.52|4130.58|4130.58|4198.17|4198.17|4127.51|4127.51|0
1436310000000|2015-07-07 23:00:00|4147.89|4147.89|4106.09|4106.09|4153.56|4153.56|4101.98|4101.98|0
1436396400000|2015-07-08 23:00:00|4118.94|4118.94|4139.78|4139.78|4152.58|4152.58|4104.11|4104.11|0
1436482800000|2015-07-09 23:00:00|4185.26|4185.26|4180.7|4180.7|4203.92|4203.92|4167.27|4167.27|0
1436742000000|2015-07-12 23:00:00|4200.54|4200.54|4256.9|4256.9|4259.08|4259.08|4187.21|4187.21|0
1436828400000|2015-07-13 23:00:00|4251.14|4251.14|4178.28|4178.28|4255.56|4255.56|4166.94|4166.94|0
1436914800000|2015-07-14 23:00:00|4174.97|4174.97|4164.56|4164.56|4183.14|4183.14|4150.64|4150.64|0
1437001200000|2015-07-15 23:00:00|4166.45|4166.45|4160.27|4160.27|4185.99|4185.99|4158.14|4158.14|0
1437087600000|2015-07-16 23:00:00|4180.78|4180.78|4149.91|4149.91|4183.4|4183.4|4148.64|4148.64|0
1437346800000|2015-07-19 23:00:00|4152.6|4152.6|4165.25|4165.25|4182.09|4182.09|4152.4|4152.4|0
1437433200000|2015-07-20 23:00:00|4153.45|4153.45|4143.28|4143.28|4175.64|4175.64|4138.4|4138.4|0
1437519600000|2015-07-21 23:00:00|4135.64|4135.64|4116.12|4116.12|4163.72|4163.72|4111.01|4111.01|0
1437606000000|2015-07-22 23:00:00|4155.4|4155.4|4155.83|4155.83|4179.37|4179.37|4145.31|4145.31|0
1437692400000|2015-07-23 23:00:00|4153.37|4153.37|4117.9|4117.9|4181.83|4181.83|4117.24|4117.24|0
1437951600000|2015-07-26 23:00:00|4102.15|4102.15|4085.74|4085.74|4122.26|4122.26|4071.18|4071.18|0
1438038000000|2015-07-27 23:00:00|4066.69|4066.69|4061.4|4061.4|4093.45|4093.45|4057.04|4057.04|0
1438124400000|2015-07-28 23:00:00|4060.79|4060.79|4106.31|4106.31|4110.4|4110.4|4058.74|4058.74|0
1438210800000|2015-07-29 23:00:00|4286.4|4286.4|4305.86|4305.86|4319.76|4319.76|4263.7|4263.7|0
1438297200000|2015-07-30 23:00:00|4309.43|4309.43|4303.61|4303.61|4322.85|4322.85|4272.75|4272.75|0
1438556400000|2015-08-02 23:00:00|4312.5|4312.5|4288.51|4288.51|4317.45|4317.45|4280.98|4280.98|0
1438642800000|2015-08-03 23:00:00|4296.6|4296.6|4348.95|4348.95|4350.88|4350.88|4286.16|4286.16|0
1438729200000|2015-08-04 23:00:00|4346.62|4346.62|4340.5|4340.5|4349.37|4349.37|4317.82|4317.82|0
1438815600000|2015-08-05 23:00:00|4347.81|4347.81|4338.36|4338.36|4374.74|4374.74|4333.4|4333.4|0
1438902000000|2015-08-06 23:00:00|4326.06|4326.06|4309.64|4309.64|4337.25|4337.25|4303.14|4303.14|0
1439161200000|2015-08-09 23:00:00|4321.53|4321.53|4356.4|4356.4|4359.54|4359.54|4293.92|4293.92|0
1439247600000|2015-08-10 23:00:00|4363.41|4363.41|4343.88|4343.88|4373.28|4373.28|4338.2|4338.2|0
1439334000000|2015-08-11 23:00:00|4279.97|4279.97|4261.83|4261.83|4290.27|4290.27|4244.52|4244.52|0
1439420400000|2015-08-12 23:00:00|4314.32|4314.32|4312.85|4312.85|4338.56|4338.56|4297.04|4297.04|0
1439506800000|2015-08-13 23:00:00|4291.9|4291.9|4332.22|4332.22|4339.92|4339.92|4291.9|4291.9|0
1439766000000|2015-08-16 23:00:00|4337.99|4337.99|4325.34|4325.34|4362.27|4362.27|4305.74|4305.74|0
1439852400000|2015-08-17 23:00:00|4326.64|4326.64|4345.05|4345.05|4357.06|4357.06|4321.8|4321.8|0
1439938800000|2015-08-18 23:00:00|4316.23|4316.23|4283.85|4283.85|4322.54|4322.54|4281.64|4281.64|0
1440025200000|2015-08-19 23:00:00|4247.54|4247.54|4220.98|4220.98|4272.91|4272.91|4216.66|4216.66|0
1440111600000|2015-08-20 23:00:00|4170.76|4170.76|4171.16|4171.16|4208.04|4208.04|4159.77|4159.77|0
1440370800000|2015-08-23 23:00:00|4044.8|4044.8|4024.39|4024.39|4078.97|4078.97|3950.59|3950.59|0
1440457200000|2015-08-24 23:00:00|4050.05|4050.05|4093.39|4093.39|4121.08|4121.08|4044.01|4044.01|0
1440543600000|2015-08-25 23:00:00|4029.25|4029.25|4086.34|4086.34|4133.99|4133.99|4029.25|4029.25|0
1440630000000|2015-08-26 23:00:00|4139.06|4139.06|4156.72|4156.72|4163.7|4163.7|4112.35|4112.35|0
1440716400000|2015-08-27 23:00:00|4157.01|4157.01|4198.23|4198.23|4199.19|4199.19|4141.05|4141.05|0
1441062000000|2015-08-31 23:00:00|4159.56|4159.56|4165.09|4165.09|4174.72|4174.72|4139.71|4139.71|0
1441148400000|2015-09-01 23:00:00|4185.13|4185.13|4163.56|4163.56|4191.38|4191.38|4148.25|4148.25|0
1441234800000|2015-09-02 23:00:00|4170.99|4170.99|4161.21|4161.21|4187.7|4187.7|4159.05|4159.05|0
1441321200000|2015-09-03 23:00:00|4129.17|4129.17|4127.34|4127.34|4144.79|4144.79|4115.51|4115.51|0
1441580400000|2015-09-06 23:00:00|4145.21|4145.21|4121.42|4121.42|4146.42|4146.42|4109.73|4109.73|0
1441666800000|2015-09-07 23:00:00|4145.25|4145.25|4134.29|4134.29|4149.43|4149.43|4124.92|4124.92|0
1441753200000|2015-09-08 23:00:00|4194.49|4194.49|4121.87|4121.87|4195.42|4195.42|4116.16|4116.16|0
1441839600000|2015-09-09 23:00:00|4092.01|4092.01|4096.22|4096.22|4113.22|4113.22|4082.93|4082.93|0
1441926000000|2015-09-10 23:00:00|4094.8|4094.8|4082.47|4082.47|4096.22|4096.22|4060.08|4060.08|0
1442185200000|2015-09-13 23:00:00|4084.57|4084.57|4063.12|4063.12|4103.71|4103.71|4055.18|4055.18|0
1442271600000|2015-09-14 23:00:00|4067.74|4067.74|4068.69|4068.69|4076.04|4076.04|4029.5|4029.5|0
1442358000000|2015-09-15 23:00:00|4117.8|4117.8|4105.01|4105.01|4117.8|4117.8|4083.78|4083.78|0
1442444400000|2015-09-16 23:00:00|4082|4082|4082.97|4082.97|4090.66|4090.66|4074.92|4074.92|0
1442530800000|2015-09-17 23:00:00|4054.49|4054.49|4032.3|4032.3|4060.72|4060.72|4021.02|4021.02|0
1442790000000|2015-09-20 23:00:00|4058.59|4058.59|4013.85|4013.85|4058.59|4058.59|3998.91|3998.91|0
1442876400000|2015-09-21 23:00:00|4000.13|4000.13|3919.92|3919.92|4000.77|4000.77|3906.73|3906.73|0
1442962800000|2015-09-22 23:00:00|3904.14|3904.14|3942.29|3942.29|3945.8|3945.8|3904.14|3904.14|0
1443049200000|2015-09-23 23:00:00|3925.34|3925.34|3879.15|3879.15|3939.85|3939.85|3877.72|3877.72|0
1443135600000|2015-09-24 23:00:00|3927.97|3927.97|3967.81|3967.81|3974.06|3974.06|3927.79|3927.79|0
1443394800000|2015-09-27 23:00:00|3957.05|3957.05|3941.87|3941.87|3967.84|3967.84|3938.9|3938.9|0
1443481200000|2015-09-28 23:00:00|3905.04|3905.04|3908.27|3908.27|3934.11|3934.11|3902.17|3902.17|0
1443567600000|2015-09-29 23:00:00|3927.46|3927.46|3921.89|3921.89|3939.18|3939.18|3910.4|3910.4|0
1443654000000|2015-09-30 23:00:00|3973.95|3973.95|3931.22|3931.22|3977.53|3977.53|3920.46|3920.46|0
1443740400000|2015-10-01 23:00:00|3945.96|3945.96|3930.27|3930.27|3957.21|3957.21|3911.5|3911.5|0
1443999600000|2015-10-04 23:00:00|3987.61|3987.61|3999.06|3999.06|4005.51|4005.51|3975.18|3975.18|0
1444086000000|2015-10-05 23:00:00|4027.74|4027.74|4009.77|4009.77|4035.59|4035.59|4001.94|4001.94|0
1444172400000|2015-10-06 23:00:00|4019.23|4019.23|4023.89|4023.89|4045.72|4045.72|4017.43|4017.43|0
1444258800000|2015-10-07 23:00:00|4024.76|4024.76|4016.38|4016.38|4026.29|4026.29|3997.92|3997.92|0
1444345200000|2015-10-08 23:00:00|4047.9|4047.9|4078.99|4078.99|4085.38|4085.38|4047.68|4047.68|0
1444604400000|2015-10-11 23:00:00|4075.62|4075.62|4070.96|4070.96|4094.95|4094.95|4058.02|4058.02|0
1444690800000|2015-10-12 23:00:00|4061.99|4061.99|4026.31|4026.31|4063.35|4063.35|4021.41|4021.41|0
1444777200000|2015-10-13 23:00:00|3994.31|3994.31|3981.39|3981.39|3998.67|3998.67|3971.49|3971.49|0
1444863600000|2015-10-14 23:00:00|3935.1|3935.1|3994.25|3994.25|4005.55|4005.55|3931.35|3931.35|0
1444950000000|2015-10-15 23:00:00|4039.65|4039.65|3916.2|3916.2|4046.75|4046.75|3916.2|3916.2|0
1445209200000|2015-10-18 23:00:00|3934.45|3934.45|3926.56|3926.56|3956.31|3956.31|3919.42|3919.42|0
1445295600000|2015-10-19 23:00:00|3940.95|3940.95|3937.39|3937.39|3954.14|3954.14|3925.55|3925.55|0
1445382000000|2015-10-20 23:00:00|3931.83|3931.83|3944.57|3944.57|3960.29|3960.29|3912.4|3912.4|0
1445468400000|2015-10-21 23:00:00|3930.63|3930.63|3956.35|3956.35|3959.95|3959.95|3906.02|3906.02|0
1445554800000|2015-10-22 23:00:00|3974.68|3974.68|4007.02|4007.02|4009.19|4009.19|3971.37|3971.37|0
1445817600000|2015-10-26 00:00:00|4008.69|4008.69|4000.75|4000.75|4008.69|4008.69|3989.2|3989.2|0
1445904000000|2015-10-27 00:00:00|3987.94|3987.94|3989.63|3989.63|4003.05|4003.05|3978.91|3978.91|0
1445990400000|2015-10-28 00:00:00|3984.26|3984.26|3967.68|3967.68|3987.94|3987.94|3944.29|3944.29|0
1446076800000|2015-10-29 00:00:00|3978.61|3978.61|3971.93|3971.93|3985.03|3985.03|3959.37|3959.37|0
1446163200000|2015-10-30 00:00:00|3979.25|3979.25|3974.69|3974.69|3999.96|3999.96|3972.45|3972.45|0
1446422400000|2015-11-02 00:00:00|3988.98|3988.98|4000.78|4000.78|4007.16|4007.16|3987.8|3987.8|0
1446508800000|2015-11-03 00:00:00|4003.2|4003.2|4017.83|4017.83|4020.88|4020.88|4002.15|4002.15|0
1446595200000|2015-11-04 00:00:00|4039.32|4039.32|4071.54|4071.54|4076.46|4076.46|4029.27|4029.27|0
1446681600000|2015-11-05 00:00:00|4070.72|4070.72|4057.67|4057.67|4070.72|4070.72|4047.66|4047.66|0
1446768000000|2015-11-06 00:00:00|4049.14|4049.14|4079.76|4079.76|4098.47|4098.47|4045.39|4045.39|0
1447027200000|2015-11-09 00:00:00|4105.77|4105.77|4073.67|4073.67|4112.78|4112.78|4068.6|4068.6|0
1447113600000|2015-11-10 00:00:00|4083.17|4083.17|4064.52|4064.52|4089.98|4089.98|4046.36|4046.36|0
1447200000000|2015-11-11 00:00:00|4061.76|4061.76|4079.71|4079.71|4097.38|4097.38|4061.35|4061.35|0
1447286400000|2015-11-12 00:00:00|4007.45|4007.45|3945.09|3945.09|4019.11|4019.11|3910.66|3910.66|0
1447372800000|2015-11-13 00:00:00|3916.12|3916.12|3878.38|3878.38|3924.19|3924.19|3867.67|3867.67|0
1447632000000|2015-11-16 00:00:00|3865.82|3865.82|3854.08|3854.08|3885.02|3885.02|3843.76|3843.76|0
1447718400000|2015-11-17 00:00:00|3916.87|3916.87|4003.89|4003.89|4025.79|4025.79|3913.27|3913.27|0
1447804800000|2015-11-18 00:00:00|4000.55|4000.55|3988.45|3988.45|4008.48|4008.48|3973.69|3973.69|0
1447891200000|2015-11-19 00:00:00|4016.38|4016.38|4069.39|4069.39|4077.64|4077.64|4015.09|4015.09|0
1447977600000|2015-11-20 00:00:00|4077.76|4077.76|4130.25|4130.25|4133.94|4133.94|4057.43|4057.43|0
1448236800000|2015-11-23 00:00:00|4096.05|4096.05|4102.84|4102.84|4124.99|4124.99|4087.69|4087.69|0
1448323200000|2015-11-24 00:00:00|4082.56|4082.56|4075.26|4075.26|4088.66|4088.66|4060.36|4060.36|0
1448409600000|2015-11-25 00:00:00|4089.48|4089.48|4129.08|4129.08|4136.1|4136.1|4078.36|4078.36|0
1448496000000|2015-11-26 00:00:00|4152.33|4152.33|4152.73|4152.73|4161.14|4161.14|4134.79|4134.79|0
1448582400000|2015-11-27 00:00:00|4148.26|4148.26|4148.68|4148.68|4168.07|4168.07|4146.41|4146.41|0
1448841600000|2015-11-30 00:00:00|4147.65|4147.65|4194.54|4194.54|4215.5|4215.5|4135.93|4135.93|0
1448928000000|2015-12-01 00:00:00|4209.34|4209.34|4187.84|4187.84|4236.38|4236.38|4182.04|4182.04|0
1449014400000|2015-12-02 00:00:00|4195.18|4195.18|4189.77|4189.77|4207.76|4207.76|4173.99|4173.99|0
1449100800000|2015-12-03 00:00:00|4187.98|4187.98|4163.13|4163.13|4216.92|4216.92|4156.05|4156.05|0
1449187200000|2015-12-04 00:00:00|4155.56|4155.56|4157.66|4157.66|4179.51|4179.51|4145.77|4145.77|0
1449446400000|2015-12-07 00:00:00|4183.46|4183.46|4174.4|4174.4|4202.22|4202.22|4168.63|4168.63|0
1449532800000|2015-12-08 00:00:00|4171.21|4171.21|4159.11|4159.11|4180.03|4180.03|4151.78|4151.78|0
1449619200000|2015-12-09 00:00:00|4164.75|4164.75|4153.29|4153.29|4164.75|4164.75|4130.75|4130.75|0
1449705600000|2015-12-10 00:00:00|4124.86|4124.86|4183.35|4183.35|4190.39|4190.39|4124.86|4124.86|0
1449792000000|2015-12-11 00:00:00|4178.33|4178.33|4142.32|4142.32|4185.5|4185.5|4142.32|4142.32|0
1450051200000|2015-12-14 00:00:00|4139.42|4139.42|4095.27|4095.27|4155.34|4155.34|4092.58|4092.58|0
1450137600000|2015-12-15 00:00:00|4114.53|4114.53|4185.28|4185.28|4185.28|4185.28|4114.53|4114.53|0
1450224000000|2015-12-16 00:00:00|4180.54|4180.54|4171.68|4171.68|4183.82|4183.82|4158.45|4158.45|0
1450310400000|2015-12-17 00:00:00|4237.26|4237.26|4222.87|4222.87|4252.85|4252.85|4197.28|4197.28|0
1450396800000|2015-12-18 00:00:00|4198.77|4198.77|4188.23|4188.23|4211.95|4211.95|4173.92|4173.92|0
1450656000000|2015-12-21 00:00:00|4200.97|4200.97|4212.52|4212.52|4248.8|4248.8|4199.74|4199.74|0
1450742400000|2015-12-22 00:00:00|4218.14|4218.14|4222.3|4222.3|4234.24|4234.24|4193.93|4193.93|0
1450828800000|2015-12-23 00:00:00|4252.54|4252.54|4287.84|4287.84|4292.66|4292.66|4235.76|4235.76|0
1450915200000|2015-12-24 00:00:00|4308.37|4308.37|4287.06|4287.06|4308.37|4308.37|4271.06|4271.06|0
1451347200000|2015-12-29 00:00:00|4292.21|4292.21|4341.84|4341.84|4349.16|4349.16|4286.33|4286.33|0
1451433600000|2015-12-30 00:00:00|4328.25|4328.25|4309.56|4309.56|4328.25|4328.25|4274.66|4274.66|0
1451520000000|2015-12-31 00:00:00|4293.35|4293.35|4242.18|4242.18|4295.78|4295.78|4234.35|4234.35|0
1451865600000|2016-01-04 00:00:00|4153.33|4153.33|4136.88|4136.88|4202.67|4202.67|4134.5|4134.5|0
1451952000000|2016-01-05 00:00:00|4161.58|4161.58|4139.52|4139.52|4166.52|4166.52|4123.26|4123.26|0
1452038400000|2016-01-06 00:00:00|4119.62|4119.62|4118.21|4118.21|4133.26|4133.26|4072.69|4072.69|0
1452124800000|2016-01-07 00:00:00|4034.36|4034.36|4035.01|4035.01|4053.67|4053.67|3973.73|3973.73|0
1452211200000|2016-01-08 00:00:00|4051.34|4051.34|4045.65|4045.65|4102.2|4102.2|4042.76|4042.76|0
1452470400000|2016-01-11 00:00:00|4028.82|4028.82|4045.32|4045.32|4073.77|4073.77|4023.04|4023.04|0
1452556800000|2016-01-12 00:00:00|4018.68|4018.68|4052.46|4052.46|4079.96|4079.96|4013.7|4013.7|0
1452643200000|2016-01-13 00:00:00|4055.95|4055.95|4023.31|4023.31|4056.93|4056.93|4014.13|4014.13|0
1452729600000|2016-01-14 00:00:00|3978|3978|3945.54|3945.54|3986.49|3986.49|3909.68|3909.68|0
1452816000000|2016-01-15 00:00:00|3950.46|3950.46|3835.09|3835.09|3950.46|3950.46|3823.2|3823.2|0
1453075200000|2016-01-18 00:00:00|3830.97|3830.97|3761.7|3761.7|3835.92|3835.92|3757.28|3757.28|0
1453161600000|2016-01-19 00:00:00|3824.53|3824.53|3819.9|3819.9|3833.76|3833.76|3797.37|3797.37|0
1453248000000|2016-01-20 00:00:00|3755.27|3755.27|3698.23|3698.23|3755.27|3755.27|3687.63|3687.63|0
1453334400000|2016-01-21 00:00:00|3738.49|3738.49|3707.81|3707.81|3741.45|3741.45|3646.34|3646.34|0
1453420800000|2016-01-22 00:00:00|3755.84|3755.84|3877.51|3877.51|3879.86|3879.86|3754.36|3754.36|0
1453680000000|2016-01-25 00:00:00|3841.01|3841.01|3847.79|3847.79|3867.17|3867.17|3821.58|3821.58|0
1453766400000|2016-01-26 00:00:00|3776.97|3776.97|3862.22|3862.22|3871.83|3871.83|3763.79|3763.79|0
1453852800000|2016-01-27 00:00:00|3863.93|3863.93|3879.19|3879.19|3887.44|3887.44|3843.92|3843.92|0
1453939200000|2016-01-28 00:00:00|3888.62|3888.62|3851.66|3851.66|3916.2|3916.2|3836.51|3836.51|0
1454025600000|2016-01-29 00:00:00|3868.57|3868.57|3922.95|3922.95|3926.18|3926.18|3827.28|3827.28|0
1454284800000|2016-02-01 00:00:00|3923.69|3923.69|3888.87|3888.87|3923.84|3923.84|3871.42|3871.42|0
1454371200000|2016-02-02 00:00:00|3881.71|3881.71|3811.51|3811.51|3881.71|3881.71|3801.23|3801.23|0
1454457600000|2016-02-03 00:00:00|3787.72|3787.72|3727.55|3727.55|3797.06|3797.06|3683.59|3683.59|0
1454544000000|2016-02-04 00:00:00|3753.39|3753.39|3777.01|3777.01|3795.51|3795.51|3724.54|3724.54|0
1454630400000|2016-02-05 00:00:00|3807.58|3807.58|3813.67|3813.67|3857.27|3857.27|3782.84|3782.84|0
1454889600000|2016-02-08 00:00:00|3800.67|3800.67|3731.1|3731.1|3836.48|3836.48|3720.57|3720.57|0
1454976000000|2016-02-09 00:00:00|3750.76|3750.76|3721.19|3721.19|3753.98|3753.98|3635.21|3635.21|0
1455062400000|2016-02-10 00:00:00|3722.84|3722.84|3756.63|3756.63|3786.08|3786.08|3707.91|3707.91|0
1455148800000|2016-02-11 00:00:00|3677.16|3677.16|3612.02|3612.02|3692.98|3692.98|3607.96|3607.96|0
1455235200000|2016-02-12 00:00:00|3623.97|3623.97|3675.01|3675.01|3679.32|3679.32|3616.18|3616.18|0
1455494400000|2016-02-15 00:00:00|3758.69|3758.69|3787.89|3787.89|3813.82|3813.82|3750.46|3750.46|0
1455580800000|2016-02-16 00:00:00|3862.19|3862.19|3890.69|3890.69|3895.57|3895.57|3829.48|3829.48|0
1455667200000|2016-02-17 00:00:00|3941.62|3941.62|4030.37|4030.37|4064.94|4064.94|3941.62|3941.62|0
1455753600000|2016-02-18 00:00:00|4046.27|4046.27|4079.36|4079.36|4105.72|4105.72|4017.99|4017.99|0
1455840000000|2016-02-19 00:00:00|4080.45|4080.45|4071.81|4071.81|4093.75|4093.75|4049.09|4049.09|0
1456099200000|2016-02-22 00:00:00|4109.47|4109.47|4098.74|4098.74|4131.24|4131.24|4082.07|4082.07|0
1456185600000|2016-02-23 00:00:00|4109.5|4109.5|4067.66|4067.66|4134.03|4134.03|4059.69|4059.69|0
1456272000000|2016-02-24 00:00:00|4044.48|4044.48|4069.49|4069.49|4080.42|4080.42|4034.05|4034.05|0
1456358400000|2016-02-25 00:00:00|4066.49|4066.49|4119.67|4119.67|4130.71|4130.71|4053.35|4053.35|0
1456444800000|2016-02-26 00:00:00|4166.14|4166.14|4173.25|4173.25|4188.67|4188.67|4155.45|4155.45|0
1456704000000|2016-02-29 00:00:00|4156.08|4156.08|4200.26|4200.26|4202.25|4202.25|4129.16|4129.16|0
1456790400000|2016-03-01 00:00:00|4224.72|4224.72|4294.18|4294.18|4294.64|4294.64|4214.6|4214.6|0
1456876800000|2016-03-02 00:00:00|4303.64|4303.64|4230.23|4230.23|4303.64|4303.64|4220.07|4220.07|0
1456963200000|2016-03-03 00:00:00|4241.16|4241.16|4226.58|4226.58|4273.94|4273.94|4211.02|4211.02|0
1457049600000|2016-03-04 00:00:00|4252.5|4252.5|4276.74|4276.74|4287.46|4287.46|4234.25|4234.25|0
1457308800000|2016-03-07 00:00:00|4281.6|4281.6|4258.65|4258.65|4287.35|4287.35|4249.22|4249.22|0
1457395200000|2016-03-08 00:00:00|4239.21|4239.21|4199.32|4199.32|4253.46|4253.46|4181.99|4181.99|0
1457481600000|2016-03-09 00:00:00|4203.97|4203.97|4204.19|4204.19|4219.45|4219.45|4188.48|4188.48|0
1457568000000|2016-03-10 00:00:00|4202|4202|4147.21|4147.21|4238.6|4238.6|4141.63|4141.63|0
1457654400000|2016-03-11 00:00:00|4207.91|4207.91|4190.88|4190.88|4210.87|4210.87|4169.95|4169.95|0
1457913600000|2016-03-14 00:00:00|4235.92|4235.92|4249.42|4249.42|4253.61|4253.61|4228.2|4228.2|0
1458000000000|2016-03-15 00:00:00|4238.28|4238.28|4254.56|4254.56|4286.93|4286.93|4238.28|4238.28|0
1458086400000|2016-03-16 00:00:00|4266.71|4266.71|4261.17|4261.17|4275.49|4275.49|4245.21|4245.21|0
1458172800000|2016-03-17 00:00:00|4289.7|4289.7|4262.16|4262.16|4295.14|4295.14|4215.36|4215.36|0
1458259200000|2016-03-18 00:00:00|4234.22|4234.22|4268.47|4268.47|4284.33|4284.33|4228.34|4228.34|0
1458518400000|2016-03-21 00:00:00|4214.54|4214.54|4233.85|4233.85|4261.41|4261.41|4213.36|4213.36|0
1458604800000|2016-03-22 00:00:00|4224.53|4224.53|4317.77|4317.77|4319.01|4319.01|4197.75|4197.75|0
1458691200000|2016-03-23 00:00:00|4332.7|4332.7|4360.89|4360.89|4365.61|4365.61|4324.47|4324.47|0
1458777600000|2016-03-24 00:00:00|4245.11|4245.11|4240.15|4240.15|4267.51|4267.51|4228.18|4228.18|0
1459206000000|2016-03-28 23:00:00|4238.17|4238.17|4257.43|4257.43|4257.43|4257.43|4220.81|4220.81|0
1459292400000|2016-03-29 23:00:00|4297.12|4297.12|4356.65|4356.65|4383.62|4383.62|4297.12|4297.12|0
1459378800000|2016-03-30 23:00:00|4345.83|4345.83|4332.18|4332.18|4349.09|4349.09|4321.63|4321.63|0
1459465200000|2016-03-31 23:00:00|4281.29|4281.29|4309.77|4309.77|4316.65|4316.65|4264.31|4264.31|0
1459724400000|2016-04-03 23:00:00|4297.48|4297.48|4315.3|4315.3|4327.8|4327.8|4293.84|4293.84|0
1459810800000|2016-04-04 23:00:00|4294.55|4294.55|4255.99|4255.99|4298.08|4298.08|4253.36|4253.36|0
1459897200000|2016-04-05 23:00:00|4244.05|4244.05|4287.83|4287.83|4292.26|4292.26|4238.22|4238.22|0
1459983600000|2016-04-06 23:00:00|4297.73|4297.73|4246.82|4246.82|4305.28|4305.28|4241.51|4241.51|0
1460070000000|2016-04-07 23:00:00|4263.56|4263.56|4274|4274|4295.4|4295.4|4254.9|4254.9|0
1460329200000|2016-04-10 23:00:00|4264.35|4264.35|4271.17|4271.17|4286.88|4286.88|4234.93|4234.93|0
1460415600000|2016-04-11 23:00:00|4248.25|4248.25|4262.29|4262.29|4263.74|4263.74|4226.67|4226.67|0
1460502000000|2016-04-12 23:00:00|4294.68|4294.68|4330.89|4330.89|4334.13|4334.13|4287.82|4287.82|0
1460588400000|2016-04-13 23:00:00|4348.03|4348.03|4327.93|4327.93|4348.03|4348.03|4301.58|4301.58|0
1460674800000|2016-04-14 23:00:00|4318.31|4318.31|4312.85|4312.85|4333.47|4333.47|4302.78|4302.78|0
1460934000000|2016-04-17 23:00:00|4290.17|4290.17|4315.7|4315.7|4339.52|4339.52|4288.99|4288.99|0
1461020400000|2016-04-18 23:00:00|4324.27|4324.27|4366.95|4366.95|4376.68|4376.68|4324.27|4324.27|0
1461106800000|2016-04-19 23:00:00|4375.9|4375.9|4390.77|4390.77|4393.12|4393.12|4350.94|4350.94|0
1461193200000|2016-04-20 23:00:00|4380.86|4380.86|4371.78|4371.78|4388.63|4388.63|4346.52|4346.52|0
1461279600000|2016-04-21 23:00:00|4346.44|4346.44|4332.17|4332.17|4380.9|4380.9|4330.9|4330.9|0
1461538800000|2016-04-24 23:00:00|4355.82|4355.82|4346.09|4346.09|4375.27|4375.27|4327.38|4327.38|0
1461625200000|2016-04-25 23:00:00|4339.47|4339.47|4357.54|4357.54|4378.41|4378.41|4337.73|4337.73|0
1461711600000|2016-04-26 23:00:00|4345.45|4345.45|4382.98|4382.98|4401.85|4401.85|4329.98|4329.98|0
1461798000000|2016-04-27 23:00:00|4372.62|4372.62|4391.54|4391.54|4398.78|4398.78|4343.03|4343.03|0
1461884400000|2016-04-28 23:00:00|4360.69|4360.69|4307.12|4307.12|4400.02|4400.02|4302.74|4302.74|0
1462230000000|2016-05-02 23:00:00|4307.75|4307.75|4298.04|4298.04|4316.14|4316.14|4271.74|4271.74|0
1462316400000|2016-05-03 23:00:00|4290.98|4290.98|4285.68|4285.68|4309.26|4309.26|4262.71|4262.71|0
1462402800000|2016-05-04 23:00:00|4283.97|4283.97|4267.06|4267.06|4305.32|4305.32|4251.5|4251.5|0
1462489200000|2016-05-05 23:00:00|4242.97|4242.97|4263.95|4263.95|4290.24|4290.24|4241.8|4241.8|0
1462748400000|2016-05-08 23:00:00|4287.5|4287.5|4292.09|4292.09|4331.07|4331.07|4278.11|4278.11|0
1462834800000|2016-05-09 23:00:00|4323.43|4323.43|4298.2|4298.2|4339.53|4339.53|4287.71|4287.71|0
1462921200000|2016-05-10 23:00:00|4306.34|4306.34|4339.75|4339.75|4347.54|4347.54|4290.32|4290.32|0
1463007600000|2016-05-11 23:00:00|4339.33|4339.33|4312.12|4312.12|4386.48|4386.48|4312.12|4312.12|0
1463094000000|2016-05-12 23:00:00|4301.04|4301.04|4299.84|4299.84|4332.56|4332.56|4267.3|4267.3|0
1463353200000|2016-05-15 23:00:00|4297.58|4297.58|4329.03|4329.03|4338.56|4338.56|4292.28|4292.28|0
1463439600000|2016-05-16 23:00:00|4267.5|4267.5|4315.18|4315.18|4321.11|4321.11|4253.52|4253.52|0
1463526000000|2016-05-17 23:00:00|4317.61|4317.61|4349.4|4349.4|4370.11|4370.11|4297.1|4297.1|0
1463612400000|2016-05-18 23:00:00|4336.01|4336.01|4287.8|4287.8|4336.01|4336.01|4282.32|4282.32|0
1463698800000|2016-05-19 23:00:00|4214.44|4214.44|4247.97|4247.97|4260.68|4260.68|4189.11|4189.11|0
1463958000000|2016-05-22 23:00:00|4227.59|4227.59|4289.32|4289.32|4293.42|4293.42|4223.76|4223.76|0
1464044400000|2016-05-23 23:00:00|4264.95|4264.95|4312.01|4312.01|4318.98|4318.98|4251.79|4251.79|0
1464130800000|2016-05-24 23:00:00|4329.5|4329.5|4359.62|4359.62|4365.96|4365.96|4312.3|4312.3|0
1464217200000|2016-05-25 23:00:00|4337.15|4337.15|4317.16|4317.16|4337.15|4337.15|4295.94|4295.94|0
1464303600000|2016-05-26 23:00:00|4328.7|4328.7|4311.17|4311.17|4331.56|4331.56|4301.25|4301.25|0
1464649200000|2016-05-30 23:00:00|4324|4324|4370.4|4370.4|4389.04|4389.04|4319.99|4319.99|0
1464735600000|2016-05-31 23:00:00|4359.99|4359.99|4327.55|4327.55|4362.03|4362.03|4321.15|4321.15|0
1464822000000|2016-06-01 23:00:00|4340.08|4340.08|4347.97|4347.97|4359.03|4359.03|4321.71|4321.71|0
1464908400000|2016-06-02 23:00:00|4363.63|4363.63|4341.25|4341.25|4400.15|4400.15|4323.61|4323.61|0
1465167600000|2016-06-05 23:00:00|4337.44|4337.44|4377.87|4377.87|4387.39|4387.39|4314.72|4314.72|0
1465254000000|2016-06-06 23:00:00|4390.3|4390.3|4392.25|4392.25|4414.7|4414.7|4380.25|4380.25|0
1465340400000|2016-06-07 23:00:00|4370.38|4370.38|4354.02|4354.02|4375.5|4375.5|4344.68|4344.68|0
1465426800000|2016-06-08 23:00:00|4343.26|4343.26|4376.92|4376.92|4382.79|4382.79|4329.65|4329.65|0
1465513200000|2016-06-09 23:00:00|4358.51|4358.51|4321.82|4321.82|4365.17|4365.17|4278.34|4278.34|0
1465772400000|2016-06-12 23:00:00|4278.54|4278.54|4293.67|4293.67|4305.82|4305.82|4244.32|4244.32|0
1465858800000|2016-06-13 23:00:00|4280.96|4280.96|4245.97|4245.97|4282.13|4282.13|4207.81|4207.81|0
1465945200000|2016-06-14 23:00:00|4280.55|4280.55|4277.59|4277.59|4282.27|4282.27|4228.62|4228.62|0
1466031600000|2016-06-15 23:00:00|4256.92|4256.92|4212.68|4212.68|4270.25|4270.25|4197.39|4197.39|0
1466118000000|2016-06-16 23:00:00|4269.27|4269.27|4314.13|4314.13|4330.93|4330.93|4247.31|4247.31|0
1466377200000|2016-06-19 23:00:00|4424.75|4424.75|4496.66|4496.66|4523.61|4523.61|4411.46|4411.46|0
1466463600000|2016-06-20 23:00:00|4460.44|4460.44|4539.88|4539.88|4541.68|4541.68|4459.19|4459.19|0
1466550000000|2016-06-21 23:00:00|4546.18|4546.18|4547.92|4547.92|4551.61|4551.61|4488.96|4488.96|0
1466636400000|2016-06-22 23:00:00|4561.55|4561.55|4588.55|4588.55|4639.97|4639.97|4542.1|4542.1|0
1466722800000|2016-06-23 23:00:00|4265.94|4265.94|4497.4|4497.4|4530.77|4530.77|4215.57|4215.57|0
1466982000000|2016-06-26 23:00:00|4452.24|4452.24|4231.78|4231.78|4462.63|4462.63|4210.71|4210.71|0
1467068400000|2016-06-27 23:00:00|4333.85|4333.85|4373.03|4373.03|4395.75|4395.75|4296.26|4296.26|0
1467154800000|2016-06-28 23:00:00|4424.76|4424.76|4539.04|4539.04|4543.3|4543.3|4395.66|4395.66|0
1467241200000|2016-06-29 23:00:00|4523.26|4523.26|4645.34|4645.34|4646.89|4646.89|4513.89|4513.89|0
1467327600000|2016-06-30 23:00:00|4643.62|4643.62|4667.89|4667.89|4699.92|4699.92|4581.99|4581.99|0
1467586800000|2016-07-03 23:00:00|4671.38|4671.38|4590.73|4590.73|4680.46|4680.46|4562.46|4562.46|0
1467673200000|2016-07-04 23:00:00|4531.31|4531.31|4508.26|4508.26|4544.41|4544.41|4427.49|4427.49|0
1467759600000|2016-07-05 23:00:00|4487.01|4487.01|4502.11|4502.11|4513.98|4513.98|4439.78|4439.78|0
1467846000000|2016-07-06 23:00:00|4562.22|4562.22|4572.49|4572.49|4609.93|4609.93|4537.17|4537.17|0
1467932400000|2016-07-07 23:00:00|4575.4|4575.4|4643.74|4643.74|4648.02|4648.02|4568.42|4568.42|0
1468191600000|2016-07-10 23:00:00|4677.34|4677.34|4792.57|4792.57|4812.59|4812.59|4641.23|4641.23|0
1468278000000|2016-07-11 23:00:00|4830.31|4830.31|4795.11|4795.11|4846.14|4846.14|4782.24|4782.24|0
1468364400000|2016-07-12 23:00:00|4871.49|4871.49|4819.79|4819.79|4890.32|4890.32|4794.43|4794.43|0
1468450800000|2016-07-13 23:00:00|4822.94|4822.94|4785.53|4785.53|4827.82|4827.82|4765.8|4765.8|0
1468537200000|2016-07-14 23:00:00|4764.72|4764.72|4753.18|4753.18|4778.48|4778.48|4716.47|4716.47|0
1468796400000|2016-07-17 23:00:00|4792.76|4792.76|4831.14|4831.14|4870.03|4870.03|4785.81|4785.81|0
1468882800000|2016-07-18 23:00:00|4807.11|4807.11|4832.1|4832.1|4841.51|4841.51|4780.94|4780.94|0
1468969200000|2016-07-19 23:00:00|4852.66|4852.66|4855.02|4855.02|4876.17|4876.17|4840.15|4840.15|0
1469055600000|2016-07-20 23:00:00|4855.11|4855.11|4852.76|4852.76|4871.32|4871.32|4795.87|4795.87|0
1469142000000|2016-07-21 23:00:00|4833.98|4833.98|4823.66|4823.66|4848.96|4848.96|4802.89|4802.89|0
1469401200000|2016-07-24 23:00:00|4850.3|4850.3|4852.43|4852.43|4884.5|4884.5|4833.98|4833.98|0
1469487600000|2016-07-25 23:00:00|4859.14|4859.14|4868.77|4868.77|4875.71|4875.71|4834.77|4834.77|0
1469574000000|2016-07-26 23:00:00|4920.75|4920.75|4952.16|4952.16|5023.28|5023.28|4910.96|4910.96|0
1469660400000|2016-07-27 23:00:00|4931.58|4931.58|4942.75|4942.75|4993.27|4993.27|4916.62|4916.62|0
1469746800000|2016-07-28 23:00:00|4922.56|4922.56|4933.65|4933.65|4941.85|4941.85|4898.65|4898.65|0
1470006000000|2016-07-31 23:00:00|4968.56|4968.56|4905.77|4905.77|4986.55|4986.55|4905.77|4905.77|0
1470092400000|2016-08-01 23:00:00|4893.45|4893.45|4875.83|4875.83|4914.62|4914.62|4840.44|4840.44|0
1470178800000|2016-08-02 23:00:00|4865.98|4865.98|4852.49|4852.49|4868.05|4868.05|4835.51|4835.51|0
1470265200000|2016-08-03 23:00:00|4869.26|4869.26|4954.85|4954.85|4981.27|4981.27|4835.29|4835.29|0
1470351600000|2016-08-04 23:00:00|4979.47|4979.47|5035.35|5035.35|5039.19|5039.19|4961.18|4961.18|0
1470610800000|2016-08-07 23:00:00|5057.2|5057.2|5051|5051|5092.41|5092.41|5046.38|5046.38|0
1470697200000|2016-08-08 23:00:00|5063.68|5063.68|5082.55|5082.55|5108.52|5108.52|5063.45|5063.45|0
1470783600000|2016-08-09 23:00:00|5077.82|5077.82|5082.53|5082.53|5095.2|5095.2|5061.01|5061.01|0
1470870000000|2016-08-10 23:00:00|5084.82|5084.82|5118.6|5118.6|5122.69|5122.69|5058.45|5058.45|0
1470956400000|2016-08-11 23:00:00|5130.59|5130.59|5157.64|5157.64|5168.07|5168.07|5115.81|5115.81|0
1471215600000|2016-08-14 23:00:00|5135.54|5135.54|5173.64|5173.64|5191.13|5191.13|5134.86|5134.86|0
1471302000000|2016-08-15 23:00:00|5105.77|5105.77|5076.65|5076.65|5156.38|5156.38|5071.89|5071.89|0
1471388400000|2016-08-16 23:00:00|5047.92|5047.92|5038.18|5038.18|5090.26|5090.26|5035.13|5035.13|0
1471474800000|2016-08-17 23:00:00|5093.27|5093.27|5098.26|5098.26|5128.35|5128.35|5084.96|5084.96|0
1471561200000|2016-08-18 23:00:00|5083.3|5083.3|5118.79|5118.79|5128.25|5128.25|5083.3|5083.3|0
1471820400000|2016-08-21 23:00:00|5096.08|5096.08|5088.5|5088.5|5132.26|5132.26|5067.45|5067.45|0
1471906800000|2016-08-22 23:00:00|5119.78|5119.78|5090.52|5090.52|5123.17|5123.17|5085.55|5085.55|0
1471993200000|2016-08-23 23:00:00|5083.33|5083.33|5076|5076|5118.91|5118.91|5075.5|5075.5|0
1472079600000|2016-08-24 23:00:00|5048.16|5048.16|5043.45|5043.45|5059.7|5059.7|5020.85|5020.85|0
1472166000000|2016-08-25 23:00:00|5043.98|5043.98|5048.19|5048.19|5083.6|5083.6|5022.27|5022.27|0
1472511600000|2016-08-29 23:00:00|5093.11|5093.11|5068.28|5068.28|5105.36|5105.36|5052|5052|0
1472598000000|2016-08-30 23:00:00|5066.08|5066.08|5032.92|5032.92|5069.71|5069.71|5023.67|5023.67|0
1472684400000|2016-08-31 23:00:00|5053.45|5053.45|5012.19|5012.19|5057.04|5057.04|5011.05|5011.05|0
1472770800000|2016-09-01 23:00:00|5010.62|5010.62|5075.83|5075.83|5088.24|5088.24|4996.55|4996.55|0
1473030000000|2016-09-04 23:00:00|5077.89|5077.89|5071.39|5071.39|5086.86|5086.86|5056.18|5056.18|0
1473116400000|2016-09-05 23:00:00|5083.77|5083.77|5055.17|5055.17|5093.93|5093.93|5047.95|5047.95|0
1473202800000|2016-09-06 23:00:00|5062|5062|5090.45|5090.45|5095.87|5095.87|5047.5|5047.5|0
1473289200000|2016-09-07 23:00:00|5111.51|5111.51|5127.46|5127.46|5162.03|5162.03|5109.16|5109.16|0
1473375600000|2016-09-08 23:00:00|5121.24|5121.24|5052.37|5052.37|5129.4|5129.4|5050.96|5050.96|0
1473634800000|2016-09-11 23:00:00|4952.92|4952.92|4949.22|4949.22|4969.06|4969.06|4928.99|4928.99|0
1473721200000|2016-09-12 23:00:00|4966.39|4966.39|4910.62|4910.62|5001.95|5001.95|4909.46|4909.46|0
1473807600000|2016-09-13 23:00:00|4935.6|4935.6|4960.98|4960.98|5006.08|5006.08|4935.6|4935.6|0
1473894000000|2016-09-14 23:00:00|4959.94|4959.94|4979.03|4979.03|4993.91|4993.91|4936.53|4936.53|0
1473980400000|2016-09-15 23:00:00|4973.13|4973.13|4968.48|4968.48|5012.78|5012.78|4968.28|4968.28|0
1474239600000|2016-09-18 23:00:00|5036.62|5036.62|5035.32|5035.32|5047.66|5047.66|4991.66|4991.66|0
1474326000000|2016-09-19 23:00:00|5037.68|5037.68|5034.36|5034.36|5074.96|5074.96|5029.66|5029.66|0
1474412400000|2016-09-20 23:00:00|5053.89|5053.89|5037.97|5037.97|5067.21|5067.21|5037.79|5037.79|0
1474498800000|2016-09-21 23:00:00|5084.94|5084.94|5069.93|5069.93|5111.33|5111.33|5066.55|5066.55|0
1474585200000|2016-09-22 23:00:00|5068.57|5068.57|5037.59|5037.59|5069.66|5069.66|5025.36|5025.36|0
1474844400000|2016-09-25 23:00:00|4994.58|4994.58|5009.06|5009.06|5013.96|5013.96|4976.65|4976.65|0
1474930800000|2016-09-26 23:00:00|5005.87|5005.87|4976.83|4976.83|5005.87|5005.87|4919.11|4919.11|0
1475017200000|2016-09-27 23:00:00|5010.64|5010.64|5010.99|5010.99|5041.78|5041.78|4998.12|4998.12|0
1475103600000|2016-09-28 23:00:00|5055.01|5055.01|5031.84|5031.84|5076.99|5076.99|5026.36|5026.36|0
1475190000000|2016-09-29 23:00:00|4970.61|4970.61|5036.83|5036.83|5043.36|5043.36|4969.87|4969.87|0
1475449200000|2016-10-02 23:00:00|5042.88|5042.88|5168.24|5168.24|5178.18|5178.18|5042.88|5042.88|0
1475535600000|2016-10-03 23:00:00|5221.31|5221.31|5308.98|5308.98|5334.88|5334.88|5206.86|5206.86|0
1475622000000|2016-10-04 23:00:00|5246.97|5246.97|5300.76|5300.76|5300.95|5300.95|5210.14|5210.14|0
1475708400000|2016-10-05 23:00:00|5297.01|5297.01|5306.19|5306.19|5324.42|5324.42|5283.37|5283.37|0
1475794800000|2016-10-06 23:00:00|5365.23|5365.23|5417.52|5417.52|5445.47|5445.47|5361.56|5361.56|0
1476054000000|2016-10-09 23:00:00|5419.4|5419.4|5445.85|5445.85|5474.24|5474.24|5418.33|5418.33|0
1476140400000|2016-10-10 23:00:00|5437.15|5437.15|5416.79|5416.79|5456.93|5456.93|5387.68|5387.68|0
1476226800000|2016-10-11 23:00:00|5411.46|5411.46|5386.16|5386.16|5440.37|5440.37|5373.74|5373.74|0
1476313200000|2016-10-12 23:00:00|5370.87|5370.87|5400.88|5400.88|5408.52|5408.52|5349.75|5349.75|0
1476399600000|2016-10-13 23:00:00|5407.88|5407.88|5372.83|5372.83|5416.38|5416.38|5354.97|5354.97|0
1476658800000|2016-10-16 23:00:00|5361.06|5361.06|5329.52|5329.52|5395.05|5395.05|5328.26|5328.26|0
1476745200000|2016-10-17 23:00:00|5383.74|5383.74|5340.61|5340.61|5384.45|5384.45|5334.2|5334.2|0
1476831600000|2016-10-18 23:00:00|5328.48|5328.48|5324.34|5324.34|5339.79|5339.79|5307.51|5307.51|0
1476918000000|2016-10-19 23:00:00|5303.85|5303.85|5214.28|5214.28|5303.85|5303.85|5205.6|5205.6|0
1477004400000|2016-10-20 23:00:00|5213.74|5213.74|5185.91|5185.91|5226.62|5226.62|5182.69|5182.69|0
1477263600000|2016-10-23 23:00:00|5229.65|5229.65|5162.05|5162.05|5239.7|5239.7|5158.62|5158.62|0
1477350000000|2016-10-24 23:00:00|5159.63|5159.63|5159.53|5159.53|5188.44|5188.44|5151.02|5151.02|0
1477436400000|2016-10-25 23:00:00|5128.6|5128.6|5035.33|5035.33|5135.81|5135.81|5020.6|5020.6|0
1477522800000|2016-10-26 23:00:00|5066.27|5066.27|5084.32|5084.32|5145.36|5145.36|5057.93|5057.93|0
1477609200000|2016-10-27 23:00:00|5038.68|5038.68|5060.28|5060.28|5078.67|5078.67|5007.9|5007.9|0
1477872000000|2016-10-31 00:00:00|5039.9|5039.9|5057.08|5057.08|5067.55|5067.55|5008.74|5008.74|0
1477958400000|2016-11-01 00:00:00|5050.89|5050.89|5066.76|5066.76|5096.38|5096.38|5040.37|5040.37|0
1478044800000|2016-11-02 00:00:00|5028.41|5028.41|5002.73|5002.73|5035.44|5035.44|4995.59|4995.59|0
1478131200000|2016-11-03 00:00:00|4998.94|4998.94|4994.98|4994.98|5054.02|5054.02|4994.18|4994.18|0
1478217600000|2016-11-04 00:00:00|4950.4|4950.4|4891.44|4891.44|4950.4|4950.4|4888.85|4888.85|0
1478476800000|2016-11-07 00:00:00|4929.7|4929.7|4961.1|4961.1|4982.71|4982.71|4919.55|4919.55|0
1478563200000|2016-11-08 00:00:00|4968.53|4968.53|4959.52|4959.52|4992.27|4992.27|4942.38|4942.38|0
1478649600000|2016-11-09 00:00:00|4947|4947|5069.4|5069.4|5075.84|5075.84|4927.24|4927.24|0
1478736000000|2016-11-10 00:00:00|5080.74|5080.74|5058.97|5058.97|5179.38|5179.38|5044.81|5044.81|0
1478822400000|2016-11-11 00:00:00|5038.29|5038.29|4935.98|4935.98|5050.49|5050.49|4930.98|4930.98|0
1479081600000|2016-11-14 00:00:00|4982.58|4982.58|4907.37|4907.37|4996.93|4996.93|4901.83|4901.83|0
1479168000000|2016-11-15 00:00:00|4951.11|4951.11|4957.94|4957.94|4979.97|4979.97|4928.93|4928.93|0
1479254400000|2016-11-16 00:00:00|4996.38|4996.38|4973.19|4973.19|5018.38|5018.38|4970.34|4970.34|0
1479340800000|2016-11-17 00:00:00|4994.86|4994.86|4973.22|4973.22|5013.58|5013.58|4968.84|4968.84|0
1479427200000|2016-11-18 00:00:00|4985.32|4985.32|5003.96|5003.96|5015.3|5015.3|4959.64|4959.64|0
1479686400000|2016-11-21 00:00:00|5013.54|5013.54|4974.35|4974.35|5023.28|5023.28|4956.12|4956.12|0
1479772800000|2016-11-22 00:00:00|4933.53|4933.53|4899.76|4899.76|4966.19|4966.19|4859.71|4859.71|0
1479859200000|2016-11-23 00:00:00|4920.96|4920.96|4852.76|4852.76|4940.64|4940.64|4828.35|4828.35|0
1479945600000|2016-11-24 00:00:00|4868.65|4868.65|4901.65|4901.65|4910.31|4910.31|4831.73|4831.73|0
1480032000000|2016-11-25 00:00:00|4905.92|4905.92|4868.91|4868.91|4911.15|4911.15|4820.01|4820.01|0
1480291200000|2016-11-28 00:00:00|4781.86|4781.86|4753.87|4753.87|4781.86|4781.86|4717.7|4717.7|0
1480377600000|2016-11-29 00:00:00|4769.18|4769.18|4763.56|4763.56|4786.27|4786.27|4748.13|4748.13|0
1480464000000|2016-11-30 00:00:00|4781.48|4781.48|4787.98|4787.98|4817.12|4817.12|4781.48|4781.48|0
1480550400000|2016-12-01 00:00:00|4760.55|4760.55|4744.43|4744.43|4779.9|4779.9|4716.1|4716.1|0
1480636800000|2016-12-02 00:00:00|4714.11|4714.11|4757.89|4757.89|4767.79|4767.79|4678.13|4678.13|0
1480896000000|2016-12-05 00:00:00|4834.91|4834.91|4850.65|4850.65|4860.49|4860.49|4796.44|4796.44|0
1480982400000|2016-12-06 00:00:00|4843.85|4843.85|4857.57|4857.57|4873.2|4873.2|4841.5|4841.5|0
1481068800000|2016-12-07 00:00:00|4874.26|4874.26|4843.67|4843.67|4900.05|4900.05|4825.91|4825.91|0
1481155200000|2016-12-08 00:00:00|4865.32|4865.32|4871.12|4871.12|4884.19|4884.19|4841.88|4841.88|0
1481241600000|2016-12-09 00:00:00|4890.61|4890.61|4882.05|4882.05|4900.25|4900.25|4869.13|4869.13|0
1481500800000|2016-12-12 00:00:00|4865.77|4865.77|4865.32|4865.32|4882.74|4882.74|4849.02|4849.02|0
1481587200000|2016-12-13 00:00:00|4853.18|4853.18|4869.2|4869.2|4880.89|4880.89|4829.21|4829.21|0
1481673600000|2016-12-14 00:00:00|4850.78|4850.78|4932.04|4932.04|4938.89|4938.89|4840.44|4840.44|0
1481760000000|2016-12-15 00:00:00|4920.99|4920.99|4952.14|4952.14|4960.04|4960.04|4910.26|4910.26|0
1481846400000|2016-12-16 00:00:00|4962.38|4962.38|4968.16|4968.16|4984.95|4984.95|4945.53|4945.53|0
1482105600000|2016-12-19 00:00:00|4965.91|4965.91|5012.37|5012.37|5012.37|5012.37|4949.31|4949.31|0
1482192000000|2016-12-20 00:00:00|4995.77|4995.77|4897.18|4897.18|4998.35|4998.35|4889.38|4889.38|0
1482278400000|2016-12-21 00:00:00|4892.78|4892.78|4879.34|4879.34|4911.76|4911.76|4859.56|4859.56|0
1482364800000|2016-12-22 00:00:00|4864.33|4864.33|4901.08|4901.08|4920.94|4920.94|4858.75|4858.75|0
1482451200000|2016-12-23 00:00:00|4905.42|4905.42|4892.39|4892.39|4913.43|4913.43|4887.48|4887.48|0
1482883200000|2016-12-28 00:00:00|4896.36|4896.36|4941.63|4941.63|4947.21|4947.21|4889.91|4889.91|0
1482969600000|2016-12-29 00:00:00|4936.81|4936.81|4904.98|4904.98|4938.29|4938.29|4880.48|4880.48|0
1483056000000|2016-12-30 00:00:00|4889.37|4889.37|4895.87|4895.87|4901.85|4901.85|4879.47|4879.47|0
1483401600000|2017-01-03 00:00:00|4950.03|4950.03|4885.16|4885.16|4973.62|4973.62|4861.15|4861.15|0
1483488000000|2017-01-04 00:00:00|4890.28|4890.28|4923.42|4923.42|4928.84|4928.84|4883.61|4883.61|0
1483574400000|2017-01-05 00:00:00|4941.21|4941.21|4973.51|4973.51|4997.5|4997.5|4941.21|4941.21|0
1483660800000|2017-01-06 00:00:00|4983.36|4983.36|4976.59|4976.59|5004.51|5004.51|4950.56|4950.56|0
1483920000000|2017-01-09 00:00:00|5021.56|5021.56|5051.81|5051.81|5058.65|5058.65|4992.71|4992.71|0
1484006400000|2017-01-10 00:00:00|5058.54|5058.54|5096.53|5096.53|5101.7|5101.7|5058.54|5058.54|0
1484092800000|2017-01-11 00:00:00|5134.75|5134.75|5205.35|5205.35|5217.71|5217.71|5134.04|5134.04|0
1484179200000|2017-01-12 00:00:00|5173.6|5173.6|5149.21|5149.21|5179.52|5179.52|5142.12|5142.12|0
1484265600000|2017-01-13 00:00:00|5158.25|5158.25|5146.37|5146.37|5167.87|5167.87|5131.53|5131.53|0
1484524800000|2017-01-16 00:00:00|5139.57|5139.57|5154.54|5154.54|5165.62|5165.62|5138.09|5138.09|0
1484611200000|2017-01-17 00:00:00|5132.15|5132.15|5128.38|5128.38|5156.94|5156.94|5080.9|5080.9|0
1484697600000|2017-01-18 00:00:00|5211.84|5211.84|5206.26|5206.26|5226.72|5226.72|5172.13|5172.13|0
1484784000000|2017-01-19 00:00:00|5187.41|5187.41|5182.01|5182.01|5210.52|5210.52|5178.67|5178.67|0
1484870400000|2017-01-20 00:00:00|5192.21|5192.21|5145.2|5145.2|5193.98|5193.98|5143.93|5143.93|0
1485129600000|2017-01-23 00:00:00|5147.36|5147.36|5108.06|5108.06|5147.36|5147.36|5097.98|5097.98|0
1485216000000|2017-01-24 00:00:00|5120.54|5120.54|5129.07|5129.07|5151.62|5151.62|5113.06|5113.06|0
1485302400000|2017-01-25 00:00:00|5156.57|5156.57|5154.42|5154.42|5178.67|5178.67|5147.27|5147.27|0
1485388800000|2017-01-26 00:00:00|5179.68|5179.68|5129.15|5129.15|5180.89|5180.89|5124.26|5124.26|0
1485475200000|2017-01-27 00:00:00|5164.22|5164.22|5167.04|5167.04|5184.94|5184.94|5143.38|5143.38|0
1485734400000|2017-01-30 00:00:00|5167.73|5167.73|5133.42|5133.42|5167.73|5167.73|5131.39|5131.39|0
1485820800000|2017-01-31 00:00:00|5153.42|5153.42|5158.81|5158.81|5210.64|5210.64|5149.11|5149.11|0
1485907200000|2017-02-01 00:00:00|5192.92|5192.92|5129.67|5129.67|5202.74|5202.74|5129.24|5129.24|0
1485993600000|2017-02-02 00:00:00|5146.76|5146.76|5185.48|5185.48|5191.82|5191.82|5129.64|5129.64|0
1486080000000|2017-02-03 00:00:00|5331.49|5331.49|5312.48|5312.48|5356.5|5356.5|5290.09|5290.09|0
1486339200000|2017-02-06 00:00:00|5275.19|5275.19|5277.63|5277.63|5312.76|5312.76|5247.72|5247.72|0
1486425600000|2017-02-07 00:00:00|5296.44|5296.44|5311.91|5311.91|5344.33|5344.33|5282.02|5282.02|0
1486512000000|2017-02-08 00:00:00|5309.27|5309.27|5267.78|5267.78|5316.68|5316.68|5257.46|5257.46|0
1486598400000|2017-02-09 00:00:00|5266.64|5266.64|5232.72|5232.72|5266.94|5266.94|5209.34|5209.34|0
1486684800000|2017-02-10 00:00:00|5217.23|5217.23|5187.06|5187.06|5230|5230|5157.54|5157.54|0
1486944000000|2017-02-13 00:00:00|5189.09|5189.09|5282.99|5282.99|5285.68|5285.68|5179.32|5179.32|0
1487030400000|2017-02-14 00:00:00|5328.29|5328.29|5368.63|5368.63|5411.99|5411.99|5323.34|5323.34|0
1487116800000|2017-02-15 00:00:00|5387.74|5387.74|5384.48|5384.48|5402.25|5402.25|5360.46|5360.46|0
1487203200000|2017-02-16 00:00:00|5398.64|5398.64|5352.13|5352.13|5414|5414|5338.96|5338.96|0
1487289600000|2017-02-17 00:00:00|5372.43|5372.43|5339.61|5339.61|5385.3|5385.3|5331.03|5331.03|0
1487548800000|2017-02-20 00:00:00|5350.9|5350.9|5319.05|5319.05|5362.22|5362.22|5315.06|5315.06|0
1487635200000|2017-02-21 00:00:00|5315.83|5315.83|5331.46|5331.46|5340.79|5340.79|5305.43|5305.43|0
1487721600000|2017-02-22 00:00:00|5332.93|5332.93|5259.95|5259.95|5337.94|5337.94|5259.95|5259.95|0
1487808000000|2017-02-23 00:00:00|5283.52|5283.52|5320.49|5320.49|5353.15|5353.15|5279.07|5279.07|0
1487894400000|2017-02-24 00:00:00|5309.03|5309.03|5287.39|5287.39|5330.2|5330.2|5270.1|5270.1|0
1488153600000|2017-02-27 00:00:00|5290.23|5290.23|5293.32|5293.32|5297.19|5297.19|5272.05|5272.05|0
1488240000000|2017-02-28 00:00:00|5297.78|5297.78|5345.7|5345.7|5347.82|5347.82|5294.75|5294.75|0
1488326400000|2017-03-01 00:00:00|5351.92|5351.92|5435.1|5435.1|5442.22|5442.22|5338.21|5338.21|0
1488412800000|2017-03-02 00:00:00|5430.08|5430.08|5453.53|5453.53|5464.43|5464.43|5415.67|5415.67|0
1488499200000|2017-03-03 00:00:00|5444.1|5444.1|5426.5|5426.5|5446.32|5446.32|5398|5398|0
1488758400000|2017-03-06 00:00:00|5426.25|5426.25|5417.66|5417.66|5434.56|5434.56|5408.61|5408.61|0
1488844800000|2017-03-07 00:00:00|5433.59|5433.59|5435.61|5435.61|5479.4|5479.4|5427.4|5427.4|0
1488931200000|2017-03-08 00:00:00|5433.05|5433.05|5453.69|5453.69|5471.69|5471.69|5421.55|5421.55|0
1489017600000|2017-03-09 00:00:00|5437.49|5437.49|5418.28|5418.28|5444.96|5444.96|5396.55|5396.55|0
1489104000000|2017-03-10 00:00:00|5436.44|5436.44|5425.92|5425.92|5460.82|5460.82|5420.69|5420.69|0
1489363200000|2017-03-13 00:00:00|5441.22|5441.22|5422.02|5422.02|5448.32|5448.32|5408.95|5408.95|0
1489449600000|2017-03-14 00:00:00|5407.52|5407.52|5403.16|5403.16|5435.18|5435.18|5392.45|5392.45|0
1489536000000|2017-03-15 00:00:00|5412.07|5412.07|5404.5|5404.5|5423.16|5423.16|5392.26|5392.26|0
1489622400000|2017-03-16 00:00:00|5410.93|5410.93|5420.27|5420.27|5430.7|5430.7|5396.05|5396.05|0
1489708800000|2017-03-17 00:00:00|5424.52|5424.52|5438.48|5438.48|5452.58|5452.58|5408.71|5408.71|0
1489968000000|2017-03-20 00:00:00|5459.61|5459.61|5497.7|5497.7|5504.18|5504.18|5459.61|5459.61|0
1490054400000|2017-03-21 00:00:00|5498.48|5498.48|5401.63|5401.63|5509.6|5509.6|5399.9|5399.9|0
1490140800000|2017-03-22 00:00:00|5337.45|5337.45|5303.14|5303.14|5339.95|5339.95|5273.22|5273.22|0
1490227200000|2017-03-23 00:00:00|5388.88|5388.88|5547.28|5547.28|5560.98|5560.98|5388.88|5388.88|0
1490313600000|2017-03-24 00:00:00|5532.69|5532.69|5505.39|5505.39|5546.42|5546.42|5476.23|5476.23|0
1490569200000|2017-03-26 23:00:00|5473.02|5473.02|5511.01|5511.01|5521.01|5521.01|5462.44|5462.44|0
1490655600000|2017-03-27 23:00:00|5497.22|5497.22|5540.19|5540.19|5545.08|5545.08|5489.43|5489.43|0
1490742000000|2017-03-28 23:00:00|5554.53|5554.53|5550.81|5550.81|5564.67|5564.67|5539.53|5539.53|0
1490828400000|2017-03-29 23:00:00|5548.2|5548.2|5579.38|5579.38|5587.04|5587.04|5543.49|5543.49|0
1490914800000|2017-03-30 23:00:00|5560.99|5560.99|5534.61|5534.61|5570.98|5570.98|5508.15|5508.15|0
1491174000000|2017-04-02 23:00:00|5518.23|5518.23|5511|5511|5528.58|5528.58|5502.98|5502.98|0
1491260400000|2017-04-03 23:00:00|5545.26|5545.26|5515.32|5515.32|5553.98|5553.98|5495.25|5495.25|0
1491346800000|2017-04-04 23:00:00|5529.53|5529.53|5524.24|5524.24|5536.61|5536.61|5496.31|5496.31|0
1491433200000|2017-04-05 23:00:00|5529.6|5529.6|5563.52|5563.52|5566.33|5566.33|5528.53|5528.53|0
1491519600000|2017-04-06 23:00:00|5535.82|5535.82|5597.14|5597.14|5600.03|5600.03|5532.81|5532.81|0
1491778800000|2017-04-09 23:00:00|5598.13|5598.13|5612.44|5612.44|5625.91|5625.91|5587.12|5587.12|0
1491865200000|2017-04-10 23:00:00|5597.87|5597.87|5618.55|5618.55|5637.99|5637.99|5592.27|5592.27|0
1491951600000|2017-04-11 23:00:00|5660.04|5660.04|5729.79|5729.79|5730.39|5730.39|5660.04|5660.04|0
1492038000000|2017-04-12 23:00:00|5679.47|5679.47|5684.15|5684.15|5700.29|5700.29|5656.53|5656.53|0
1492470000000|2017-04-17 23:00:00|5685.27|5685.27|5590.92|5590.92|5692.91|5692.91|5590.75|5590.75|0
1492556400000|2017-04-18 23:00:00|5619.56|5619.56|5619.66|5619.66|5673.31|5673.31|5609.96|5609.96|0
1492642800000|2017-04-19 23:00:00|5618.14|5618.14|5669.61|5669.61|5674.62|5674.62|5609.95|5609.95|0
1492729200000|2017-04-20 23:00:00|5689.26|5689.26|5669.46|5669.46|5714.32|5714.32|5650.82|5650.82|0
1492988400000|2017-04-23 23:00:00|5731.29|5731.29|5739.44|5739.44|5741.79|5741.79|5674.09|5674.09|0
1493074800000|2017-04-24 23:00:00|5744.82|5744.82|5753.33|5753.33|5774.24|5774.24|5744.32|5744.32|0
1493161200000|2017-04-25 23:00:00|5756.26|5756.26|5796.88|5796.88|5798.47|5798.47|5722.21|5722.21|0
1493247600000|2017-04-26 23:00:00|5803.65|5803.65|5813.51|5813.51|5818.1|5818.1|5779.86|5779.86|0
1493334000000|2017-04-27 23:00:00|5844.36|5844.36|5896.76|5896.76|5900.29|5900.29|5841.74|5841.74|0
1493679600000|2017-05-01 23:00:00|5904.06|5904.06|5967.97|5967.97|5973.18|5973.18|5901.02|5901.02|0
1493766000000|2017-05-02 23:00:00|5938.54|5938.54|5960.22|5960.22|5985.07|5985.07|5919.03|5919.03|0
1493852400000|2017-05-03 23:00:00|5957.85|5957.85|6004.66|6004.66|6004.66|6004.66|5953.45|5953.45|0
1493938800000|2017-05-04 23:00:00|5978.64|5978.64|5978.7|5978.7|5999.33|5999.33|5952.83|5952.83|0
1494198000000|2017-05-07 23:00:00|5973.55|5973.55|6005.99|6005.99|6010.84|6010.84|5971.63|5971.63|0
1494284400000|2017-05-08 23:00:00|6044.45|6044.45|6028.78|6028.78|6066.17|6066.17|6021.49|6021.49|0
1494370800000|2017-05-09 23:00:00|6047.73|6047.73|5934.35|5934.35|6050.6|6050.6|5917.4|5917.4|0
1494457200000|2017-05-10 23:00:00|5947.55|5947.55|5921.88|5921.88|5976.69|5976.69|5914.36|5914.36|0
1494543600000|2017-05-11 23:00:00|5942.96|5942.96|5967.79|5967.79|5971.29|5971.29|5915.26|5915.26|0
1494802800000|2017-05-14 23:00:00|5981.16|5981.16|6005.76|6005.76|6012.37|6012.37|5963.84|5963.84|0
1494889200000|2017-05-15 23:00:00|5996.26|5996.26|5997.17|5997.17|6023.77|6023.77|5976.66|5976.66|0
1494975600000|2017-05-16 23:00:00|5991.43|5991.43|5809.83|5809.83|6015.68|6015.68|5788.72|5788.72|0
1495062000000|2017-05-17 23:00:00|5803.71|5803.71|5712.84|5712.84|5803.71|5803.71|5657.02|5657.02|0
1495148400000|2017-05-18 23:00:00|5769.89|5769.89|5809.99|5809.99|5840.23|5840.23|5761.18|5761.18|0
1495407600000|2017-05-21 23:00:00|5809.01|5809.01|5819.5|5819.5|5837.66|5837.66|5784.88|5784.88|0
1495494000000|2017-05-22 23:00:00|5860.14|5860.14|5849.64|5849.64|5877.19|5877.19|5836.24|5836.24|0
1495580400000|2017-05-23 23:00:00|5841.87|5841.87|5876.48|5876.48|5881.42|5881.42|5835.39|5835.39|0
1495666800000|2017-05-24 23:00:00|5875.38|5875.38|5912.35|5912.35|5915.45|5915.45|5857.73|5857.73|0
1495753200000|2017-05-25 23:00:00|5905.64|5905.64|5957.99|5957.99|5969.69|5969.69|5884.57|5884.57|0
1496098800000|2017-05-29 23:00:00|5937.44|5937.44|5998.73|5998.73|6018.36|6018.36|5932.4|5932.4|0
1496185200000|2017-05-30 23:00:00|6020.19|6020.19|5994.06|5994.06|6061.58|6061.58|5991.9|5991.9|0
1496271600000|2017-05-31 23:00:00|6041.88|6041.88|6058.24|6058.24|6060.6|6060.6|6013.78|6013.78|0
1496358000000|2017-06-01 23:00:00|6078.2|6078.2|6079.35|6079.35|6090.3|6090.3|6046.44|6046.44|0
1496617200000|2017-06-04 23:00:00|6089.94|6089.94|6007.82|6007.82|6100.66|6100.66|6005.15|6005.15|0
1496703600000|2017-06-05 23:00:00|6001.34|6001.34|5974.01|5974.01|6002.08|6002.08|5889.63|5889.63|0
1496790000000|2017-06-06 23:00:00|5972.69|5972.69|5979.28|5979.28|6014.62|6014.62|5961.02|5961.02|0
1496876400000|2017-06-07 23:00:00|5986.05|5986.05|5968.39|5968.39|5996.81|5996.81|5943.78|5943.78|0
1496962800000|2017-06-08 23:00:00|6013.64|6013.64|6010.39|6010.39|6029.82|6029.82|5941.94|5941.94|0
1497222000000|2017-06-11 23:00:00|5962.03|5962.03|5980.31|5980.31|5990.17|5990.17|5911.76|5911.76|0
1497308400000|2017-06-12 23:00:00|5960.79|5960.79|6102.97|6102.97|6110.16|6110.16|5933.03|5933.03|0
1497394800000|2017-06-13 23:00:00|6136.7|6136.7|6044.7|6044.7|6172.72|6172.72|6012.72|6012.72|0
1497481200000|2017-06-14 23:00:00|5984.34|5984.34|5905.21|5905.21|5987.94|5987.94|5842.4|5842.4|0
1497567600000|2017-06-15 23:00:00|5952.03|5952.03|6075.73|6075.73|6081.7|6081.7|5934.31|5934.31|0
1497826800000|2017-06-18 23:00:00|6088.19|6088.19|6103.28|6103.28|6107.41|6107.41|6058.65|6058.65|0
1497913200000|2017-06-19 23:00:00|6106.63|6106.63|6027.58|6027.58|6106.63|6106.63|5997.99|5997.99|0
1497999600000|2017-06-20 23:00:00|5996.82|5996.82|6042.17|6042.17|6048.42|6048.42|5964.63|5964.63|0
1498086000000|2017-06-21 23:00:00|6026.7|6026.7|5997.78|5997.78|6036.86|6036.86|5958.07|5958.07|0
1498172400000|2017-06-22 23:00:00|5973.3|5973.3|5979.45|5979.45|5994.86|5994.86|5946.25|5946.25|0
1498431600000|2017-06-25 23:00:00|6010.64|6010.64|5957.37|5957.37|6013.02|6013.02|5948.69|5948.69|0
1498518000000|2017-06-26 23:00:00|5931.96|5931.96|5951.38|5951.38|5965.06|5965.06|5899.16|5899.16|0
1498604400000|2017-06-27 23:00:00|5919.07|5919.07|5935.78|5935.78|5962.73|5962.73|5891.23|5891.23|0
1498690800000|2017-06-28 23:00:00|5923.82|5923.82|5727.24|5727.24|5924.78|5924.78|5727.24|5727.24|0
1498777200000|2017-06-29 23:00:00|5721.04|5721.04|5775.41|5775.41|5794.27|5794.27|5702.37|5702.37|0
1499036400000|2017-07-02 23:00:00|5800.66|5800.66|5785.53|5785.53|5808.44|5808.44|5707.95|5707.95|0
1499122800000|2017-07-03 23:00:00|5767.14|5767.14|5761.39|5761.39|5777.61|5777.61|5753.6|5753.6|0
1499209200000|2017-07-04 23:00:00|5757.37|5757.37|5832.54|5832.54|5833.64|5833.64|5754.01|5754.01|0
1499295600000|2017-07-05 23:00:00|5812.54|5812.54|5748.31|5748.31|5812.54|5812.54|5706.21|5706.21|0
1499382000000|2017-07-06 23:00:00|5756.71|5756.71|5785.75|5785.75|5795.57|5795.57|5739.91|5739.91|0
1499641200000|2017-07-09 23:00:00|5796.42|5796.42|5820.3|5820.3|5835.25|5835.25|5771.94|5771.94|0
1499727600000|2017-07-10 23:00:00|5828.77|5828.77|5788.01|5788.01|5844.87|5844.87|5778.46|5778.46|0
1499814000000|2017-07-11 23:00:00|5844.36|5844.36|5867.09|5867.09|5873.93|5873.93|5801.71|5801.71|0
1499900400000|2017-07-12 23:00:00|5854|5854|5876.69|5876.69|5900.61|5900.61|5850.44|5850.44|0
1499986800000|2017-07-13 23:00:00|5881.06|5881.06|5842.46|5842.46|5886.66|5886.66|5837.48|5837.48|0
1500246000000|2017-07-16 23:00:00|5889.61|5889.61|5858.09|5858.09|5905.39|5905.39|5845.4|5845.4|0
1500332400000|2017-07-17 23:00:00|5844.79|5844.79|5845.68|5845.68|5872.19|5872.19|5824|5824|0
1500418800000|2017-07-18 23:00:00|5856.72|5856.72|5914.66|5914.66|5923.43|5923.43|5845.11|5845.11|0
1500505200000|2017-07-19 23:00:00|5934.81|5934.81|5922.6|5922.6|5951.35|5951.35|5905.64|5905.64|0
1500591600000|2017-07-20 23:00:00|5949.65|5949.65|5937.06|5937.06|6000.11|6000.11|5867.2|5867.2|0
1500850800000|2017-07-23 23:00:00|5892.48|5892.48|5883.78|5883.78|5924.6|5924.6|5836.02|5836.02|0
1500937200000|2017-07-24 23:00:00|5882.65|5882.65|5767.52|5767.52|5882.65|5882.65|5750.09|5750.09|0
1501023600000|2017-07-25 23:00:00|5731.59|5731.59|5854.42|5854.42|5857.64|5857.64|5731.59|5731.59|0
1501110000000|2017-07-26 23:00:00|5839.86|5839.86|5867.28|5867.28|5891.68|5891.68|5810.61|5810.61|0
1501196400000|2017-07-27 23:00:00|5841.52|5841.52|5863.22|5863.22|5871.47|5871.47|5793.59|5793.59|0
1501455600000|2017-07-30 23:00:00|5863.37|5863.37|5868.76|5868.76|5904.41|5904.41|5856.68|5856.68|0
1501542000000|2017-07-31 23:00:00|5875.63|5875.63|5927.1|5927.1|5957.89|5957.89|5871.79|5871.79|0
1501628400000|2017-08-01 23:00:00|5922.64|5922.64|5919.08|5919.08|5937.45|5937.45|5902.74|5902.74|0
1501714800000|2017-08-02 23:00:00|5906.02|5906.02|5948.13|5948.13|5982.59|5982.59|5894.04|5894.04|0
1501801200000|2017-08-03 23:00:00|5918.77|5918.77|5973.13|5973.13|5984.67|5984.67|5907.15|5907.15|0
1502060400000|2017-08-06 23:00:00|5978.32|5978.32|6009.11|6009.11|6021.62|6021.62|5973.64|5973.64|0
1502146800000|2017-08-07 23:00:00|6033.85|6033.85|6023.28|6023.28|6053|6053|6008.44|6008.44|0
1502233200000|2017-08-08 23:00:00|5995.09|5995.09|5966.75|5966.75|6000.36|6000.36|5927.81|5927.81|0
1502319600000|2017-08-09 23:00:00|5964.62|5964.62|5894.51|5894.51|5964.62|5964.62|5890.64|5890.64|0
1502406000000|2017-08-10 23:00:00|5872.71|5872.71|5880.68|5880.68|5888.5|5888.5|5825.74|5825.74|0
1502665200000|2017-08-13 23:00:00|5909.42|5909.42|5908.85|5908.85|5924.5|5924.5|5889.49|5889.49|0
1502751600000|2017-08-14 23:00:00|5928.71|5928.71|5923.62|5923.62|5944.99|5944.99|5901.12|5901.12|0
1502838000000|2017-08-15 23:00:00|5958.51|5958.51|6017.88|6017.88|6026.29|6026.29|5947.74|5947.74|0
1502924400000|2017-08-16 23:00:00|5959.14|5959.14|5961.06|5961.06|6007.56|6007.56|5956.94|5956.94|0
1503010800000|2017-08-17 23:00:00|5899.76|5899.76|5903|5903|5928.61|5928.61|5879.24|5879.24|0
1503270000000|2017-08-20 23:00:00|5864.45|5864.45|5858.76|5858.76|5886.51|5886.51|5839.51|5839.51|0
1503356400000|2017-08-21 23:00:00|5880.44|5880.44|5904.91|5904.91|5913.94|5913.94|5866.94|5866.94|0
1503442800000|2017-08-22 23:00:00|5907.09|5907.09|5942.06|5942.06|5943.48|5943.48|5877.64|5877.64|0
1503529200000|2017-08-23 23:00:00|5927.96|5927.96|5954.45|5954.45|5956.77|5956.77|5908.78|5908.78|0
1503615600000|2017-08-24 23:00:00|5932.54|5932.54|5954.61|5954.61|5965.01|5965.01|5929.77|5929.77|0
1503961200000|2017-08-28 23:00:00|5910.36|5910.36|5835.5|5835.5|5912.82|5912.82|5820.36|5820.36|0
1504047600000|2017-08-29 23:00:00|5842.84|5842.84|5880.52|5880.52|5895.53|5895.53|5838.22|5838.22|0
1504134000000|2017-08-30 23:00:00|5897.71|5897.71|5838.85|5838.85|5899.95|5899.95|5826.31|5826.31|0
1504220400000|2017-08-31 23:00:00|5854.46|5854.46|5854.07|5854.07|5881.19|5881.19|5834.58|5834.58|0
1504479600000|2017-09-03 23:00:00|5821.62|5821.62|5831.52|5831.52|5843|5843|5807.49|5807.49|0
1504566000000|2017-09-04 23:00:00|5836.81|5836.81|5832.34|5832.34|5884.38|5884.38|5830.84|5830.84|0
1504652400000|2017-09-05 23:00:00|5800.8|5800.8|5803.64|5803.64|5828.85|5828.85|5782.31|5782.31|0
1504738800000|2017-09-06 23:00:00|5798.21|5798.21|5822.23|5822.23|5834.09|5834.09|5777.4|5777.4|0
1504825200000|2017-09-07 23:00:00|5810.24|5810.24|5840.45|5840.45|5858.81|5858.81|5781.48|5781.48|0
1505084400000|2017-09-10 23:00:00|5854.92|5854.92|5887.35|5887.35|5933.22|5933.22|5853.85|5853.85|0
1505170800000|2017-09-11 23:00:00|5902.09|5902.09|5939.93|5939.93|5954.72|5954.72|5889.22|5889.22|0
1505257200000|2017-09-12 23:00:00|5928.73|5928.73|5951.01|5951.01|5990.75|5990.75|5915.03|5915.03|0
1505343600000|2017-09-13 23:00:00|5936.02|5936.02|5896.47|5896.47|5952.05|5952.05|5883.37|5883.37|0
1505430000000|2017-09-14 23:00:00|5884.99|5884.99|5770.92|5770.92|5892.63|5892.63|5768.96|5768.96|0
1505689200000|2017-09-17 23:00:00|5815.5|5815.5|5805.62|5805.62|5848.78|5848.78|5797.42|5797.42|0
1505775600000|2017-09-18 23:00:00|5826.79|5826.79|5817.47|5817.47|5840.18|5840.18|5800.54|5800.54|0
1505862000000|2017-09-19 23:00:00|5822.55|5822.55|5810.3|5810.3|5830.75|5830.75|5801.95|5801.95|0
1505948400000|2017-09-20 23:00:00|5803.14|5803.14|5819.71|5819.71|5839.23|5839.23|5780.83|5780.83|0
1506034800000|2017-09-21 23:00:00|5788|5788|5868.99|5868.99|5875.4|5875.4|5783.05|5783.05|0
1506294000000|2017-09-24 23:00:00|5869.24|5869.24|5894.25|5894.25|5921.99|5921.99|5847.11|5847.11|0
1506380400000|2017-09-25 23:00:00|5849.56|5849.56|5872.53|5872.53|5878.09|5878.09|5827.95|5827.95|0
1506466800000|2017-09-26 23:00:00|5879.7|5879.7|5893.65|5893.65|5897.75|5897.75|5844.18|5844.18|0
1506553200000|2017-09-27 23:00:00|5906.44|5906.44|5950.04|5950.04|5953.26|5953.26|5879.64|5879.64|0
1506639600000|2017-09-28 23:00:00|5965.02|5965.02|6031.77|6031.77|6045.67|6045.67|5957.39|5957.39|0
1506898800000|2017-10-01 23:00:00|6062.63|6062.63|6107.11|6107.11|6115.14|6115.14|6062.63|6062.63|0
1506985200000|2017-10-02 23:00:00|6128.08|6128.08|6133.13|6133.13|6148.27|6148.27|6098.34|6098.34|0
1507071600000|2017-10-03 23:00:00|6132.15|6132.15|6146.78|6146.78|6154.1|6154.1|6109.59|6109.59|0
1507158000000|2017-10-04 23:00:00|6153.47|6153.47|6155.19|6155.19|6176.91|6176.91|6131.55|6131.55|0
1507244400000|2017-10-05 23:00:00|6103.51|6103.51|6141.89|6141.89|6147.17|6147.17|6059.31|6059.31|0
1507503600000|2017-10-08 23:00:00|6138.9|6138.9|6183.6|6183.6|6185.98|6185.98|6126.12|6126.12|0
1507590000000|2017-10-09 23:00:00|6168.32|6168.32|6167.1|6167.1|6197.63|6197.63|6161.51|6161.51|0
1507676400000|2017-10-10 23:00:00|6177.7|6177.7|6188.32|6188.32|6195.77|6195.77|6156.31|6156.31|0
1507762800000|2017-10-11 23:00:00|6164.56|6164.56|6236.13|6236.13|6236.13|6236.13|6164.56|6164.56|0
1507849200000|2017-10-12 23:00:00|6224.54|6224.54|6239.8|6239.8|6255.64|6255.64|6208.15|6208.15|0
1508108400000|2017-10-15 23:00:00|6249.11|6249.11|6196.11|6196.11|6258.29|6258.29|6183.4|6183.4|0
1508194800000|2017-10-16 23:00:00|6168.5|6168.5|6188.15|6188.15|6198.48|6198.48|6160.64|6160.64|0
1508281200000|2017-10-17 23:00:00|6172.21|6172.21|6182.43|6182.43|6214.26|6214.26|6165.18|6165.18|0
1508367600000|2017-10-18 23:00:00|6183.88|6183.88|6117.95|6117.95|6187.27|6187.27|6099.85|6099.85|0
1508454000000|2017-10-19 23:00:00|6127.96|6127.96|6178.26|6178.26|6206.11|6206.11|6101.65|6101.65|0
1508713200000|2017-10-22 23:00:00|6193.1|6193.1|6184.33|6184.33|6197.85|6197.85|6167.36|6167.36|0
1508799600000|2017-10-23 23:00:00|6169.5|6169.5|6191.29|6191.29|6192.74|6192.74|6165.65|6165.65|0
1508886000000|2017-10-24 23:00:00|6207.48|6207.48|6248.17|6248.17|6271.93|6271.93|6203.25|6203.25|0
1508972400000|2017-10-25 23:00:00|6258.85|6258.85|6313.87|6313.87|6319.05|6319.05|6240.48|6240.48|0
1509058800000|2017-10-26 23:00:00|6308.48|6308.48|6327.72|6327.72|6359.07|6359.07|6290.75|6290.75|0
1509321600000|2017-10-30 00:00:00|6346.12|6346.12|6366.27|6366.27|6415.6|6415.6|6335.68|6335.68|0
1509408000000|2017-10-31 00:00:00|6348.72|6348.72|6344.59|6344.59|6350.51|6350.51|6292.96|6292.96|0
1509494400000|2017-11-01 00:00:00|6415.46|6415.46|6495.88|6495.88|6512.65|6512.65|6415.46|6415.46|0
1509580800000|2017-11-02 00:00:00|6477.39|6477.39|6485.67|6485.67|6516.5|6516.5|6446.24|6446.24|0
1509667200000|2017-11-03 00:00:00|6503.9|6503.9|6638.58|6638.58|6644.48|6644.48|6497.45|6497.45|0
1509926400000|2017-11-06 00:00:00|6630.94|6630.94|6592.29|6592.29|6653.39|6653.39|6592.29|6592.29|0
1510012800000|2017-11-07 00:00:00|6582.92|6582.92|6558.49|6558.49|6596.52|6596.52|6545.04|6545.04|0
1510099200000|2017-11-08 00:00:00|6551.82|6551.82|6571.7|6571.7|6586.64|6586.64|6546.17|6546.17|0
1510185600000|2017-11-09 00:00:00|6567.04|6567.04|6536.59|6536.59|6585.23|6585.23|6502.99|6502.99|0
1510272000000|2017-11-10 00:00:00|6534.75|6534.75|6542.24|6542.24|6566.36|6566.36|6522.69|6522.69|0
1510531200000|2017-11-13 00:00:00|6554.8|6554.8|6499.53|6499.53|6562.62|6562.62|6481.45|6481.45|0
1510617600000|2017-11-14 00:00:00|6514.38|6514.38|6586.54|6586.54|6591.62|6591.62|6496.39|6496.39|0
1510704000000|2017-11-15 00:00:00|6534.34|6534.34|6520.55|6520.55|6557.27|6557.27|6507.3|6507.3|0
1510790400000|2017-11-16 00:00:00|6547.72|6547.72|6630.37|6630.37|6633.86|6633.86|6522.93|6522.93|0
1510876800000|2017-11-17 00:00:00|6642.07|6642.07|6677.09|6677.09|6722.06|6722.06|6596.9|6596.9|0
1511136000000|2017-11-20 00:00:00|6642.1|6642.1|6704.42|6704.42|6715.01|6715.01|6633.9|6633.9|0
1511222400000|2017-11-21 00:00:00|6748.9|6748.9|6805.29|6805.29|6861.08|6861.08|6745.77|6745.77|0
1511308800000|2017-11-22 00:00:00|6824.9|6824.9|6788.42|6788.42|6846.45|6846.45|6775.99|6775.99|0
1511395200000|2017-11-23 00:00:00|6806.52|6806.52|6789.01|6789.01|6856.04|6856.04|6789.01|6789.01|0
1511481600000|2017-11-24 00:00:00|6783.11|6783.11|6723.32|6723.32|6802.68|6802.68|6708.55|6708.55|0
1511740800000|2017-11-27 00:00:00|6716.88|6716.88|6753.03|6753.03|6783.11|6783.11|6711.59|6711.59|0
1511827200000|2017-11-28 00:00:00|6767.21|6767.21|6765.13|6765.13|6792.68|6792.68|6709.19|6709.19|0
1511913600000|2017-11-29 00:00:00|6764.97|6764.97|6705.91|6705.91|6822.34|6822.34|6705.91|6705.91|0
1512000000000|2017-11-30 00:00:00|6651.57|6651.57|6601.22|6601.22|6661.69|6661.69|6569.01|6569.01|0
1512086400000|2017-12-01 00:00:00|6573.36|6573.36|6466.59|6466.59|6589.5|6589.5|6466.59|6466.59|0
1512345600000|2017-12-04 00:00:00|6514.61|6514.61|6516.02|6516.02|6579.14|6579.14|6514.53|6514.53|0
1512432000000|2017-12-05 00:00:00|6515.86|6515.86|6506.14|6506.14|6529.98|6529.98|6465.54|6465.54|0
1512518400000|2017-12-06 00:00:00|6459.79|6459.79|6547.6|6547.6|6565.02|6565.02|6435.54|6435.54|0
1512604800000|2017-12-07 00:00:00|6552.29|6552.29|6485.51|6485.51|6552.29|6552.29|6457.81|6457.81|0
1512691200000|2017-12-08 00:00:00|6416.82|6416.82|6449.26|6449.26|6462.03|6462.03|6392.54|6392.54|0
1512950400000|2017-12-11 00:00:00|6476.49|6476.49|6504.96|6504.96|6507.19|6507.19|6450.04|6450.04|0
1513036800000|2017-12-12 00:00:00|6510.51|6510.51|6541.33|6541.33|6558.43|6558.43|6489.75|6489.75|0
1513123200000|2017-12-13 00:00:00|6568.38|6568.38|6515.99|6515.99|6568.38|6568.38|6493.95|6493.95|0
1513209600000|2017-12-14 00:00:00|6464.38|6464.38|6511.18|6511.18|6538.43|6538.43|6441.11|6441.11|0
1513296000000|2017-12-15 00:00:00|6496.43|6496.43|6478.3|6478.3|6512.1|6512.1|6450.91|6450.91|0
1513555200000|2017-12-18 00:00:00|6572.33|6572.33|6551.46|6551.46|6615.12|6615.12|6522.36|6522.36|0
1513641600000|2017-12-19 00:00:00|6558.78|6558.78|6537.58|6537.58|6563.07|6563.07|6505.09|6505.09|0
1513728000000|2017-12-20 00:00:00|6518.76|6518.76|6487.08|6487.08|6527.52|6527.52|6482.56|6482.56|0
1513814400000|2017-12-21 00:00:00|6489.39|6489.39|6556.9|6556.9|6566.07|6566.07|6471.86|6471.86|0
1513900800000|2017-12-22 00:00:00|6547.76|6547.76|6557.65|6557.65|6575.05|6575.05|6541.42|6541.42|0
1514332800000|2017-12-27 00:00:00|6558.83|6558.83|6612.46|6612.46|6620.35|6620.35|6535.95|6535.95|0
1514419200000|2017-12-28 00:00:00|6588.37|6588.37|6550.59|6550.59|6606.26|6606.26|6543.58|6543.58|0
1514505600000|2017-12-29 00:00:00|6561.94|6561.94|6598.93|6598.93|6603.95|6603.95|6541.78|6541.78|0
1514851200000|2018-01-02 00:00:00|6564|6564|6524.57|6524.57|6568.75|6568.75|6504.52|6504.52|0
1514937600000|2018-01-03 00:00:00|6558.85|6558.85|6616.2|6616.2|6627.9|6627.9|6557.55|6557.55|0
1515024000000|2018-01-04 00:00:00|6629.18|6629.18|6669.3|6669.3|6677.52|6677.52|6621.8|6621.8|0
1515110400000|2018-01-05 00:00:00|6675.07|6675.07|6734.1|6734.1|6735.59|6735.59|6673.42|6673.42|0
1515369600000|2018-01-08 00:00:00|6745.03|6745.03|6723.59|6723.59|6753.48|6753.48|6706.85|6706.85|0
1515456000000|2018-01-09 00:00:00|6699.7|6699.7|6765.2|6765.2|6766.7|6766.7|6699.7|6699.7|0
1515542400000|2018-01-10 00:00:00|6750.48|6750.48|6727.86|6727.86|6760.5|6760.5|6718.47|6718.47|0
1515628800000|2018-01-11 00:00:00|6756.42|6756.42|6748.6|6748.6|6756.42|6756.42|6710.39|6710.39|0
1515715200000|2018-01-12 00:00:00|6783.11|6783.11|6787.62|6787.62|6794.37|6794.37|6745.49|6745.49|0
1515974400000|2018-01-15 00:00:00|6795.31|6795.31|6795.77|6795.77|6826.03|6826.03|6782.05|6782.05|0
1516060800000|2018-01-16 00:00:00|6823.2|6823.2|6874.23|6874.23|6876.73|6876.73|6800.25|6800.25|0
1516147200000|2018-01-17 00:00:00|6859.42|6859.42|6901.99|6901.99|6917.36|6917.36|6851.41|6851.41|0
1516233600000|2018-01-18 00:00:00|6907.78|6907.78|6923.64|6923.64|6941.48|6941.48|6899.83|6899.83|0
1516320000000|2018-01-19 00:00:00|6947.21|6947.21|7002.75|7002.75|7020.55|7020.55|6945.71|6945.71|0
1516579200000|2018-01-22 00:00:00|6999.24|6999.24|6964.98|6964.98|7013.02|7013.02|6953.97|6953.97|0
1516665600000|2018-01-23 00:00:00|6971.62|6971.62|6942.15|6942.15|6976.37|6976.37|6913|6913|0
1516752000000|2018-01-24 00:00:00|6914.69|6914.69|6856.36|6856.36|6914.69|6914.69|6850.24|6850.24|0
1516838400000|2018-01-25 00:00:00|6760.35|6760.35|6601.54|6601.54|6769.68|6769.68|6592.71|6592.71|0
1516924800000|2018-01-26 00:00:00|6606.38|6606.38|6601.77|6601.77|6670.81|6670.81|6578.77|6578.77|0
1517184000000|2018-01-29 00:00:00|6617.31|6617.31|6597.02|6597.02|6684.27|6684.27|6596.31|6596.31|0
1517270400000|2018-01-30 00:00:00|6635.98|6635.98|6656.46|6656.46|6665.31|6665.31|6607.66|6607.66|0
1517356800000|2018-01-31 00:00:00|6668.09|6668.09|6647.81|6647.81|6713.7|6713.7|6646.18|6646.18|0
1517443200000|2018-02-01 00:00:00|6698.19|6698.19|6635.84|6635.84|6713.54|6713.54|6630.96|6630.96|0
1517529600000|2018-02-02 00:00:00|6649.95|6649.95|6561.07|6561.07|6656.08|6656.08|6553.74|6553.74|0
1517788800000|2018-02-05 00:00:00|6461.16|6461.16|6430.68|6430.68|6471.58|6471.58|6396.49|6396.49|0
1517875200000|2018-02-06 00:00:00|6278.69|6278.69|6270.89|6270.89|6345.69|6345.69|6253.81|6253.81|0
1517961600000|2018-02-07 00:00:00|6315.58|6315.58|6433.05|6433.05|6461.74|6461.74|6278.86|6278.86|0
1518048000000|2018-02-08 00:00:00|6408.24|6408.24|6278.21|6278.21|6444.85|6444.85|6268.09|6268.09|0
1518134400000|2018-02-09 00:00:00|6246.46|6246.46|6219.56|6219.56|6310.61|6310.61|6219.56|6219.56|0
1518393600000|2018-02-12 00:00:00|6291.16|6291.16|6318.91|6318.91|6358.29|6358.29|6291.16|6291.16|0
1518480000000|2018-02-13 00:00:00|6295.29|6295.29|6285.66|6285.66|6323.37|6323.37|6283.01|6283.01|0
1518566400000|2018-02-14 00:00:00|6319.96|6319.96|6344|6344|6352.73|6352.73|6235.2|6235.2|0
1518652800000|2018-02-15 00:00:00|6379.86|6379.86|6467.29|6467.29|6481.07|6481.07|6379.86|6379.86|0
1518739200000|2018-02-16 00:00:00|6491.89|6491.89|6501.68|6501.68|6531.61|6531.61|6468.9|6468.9|0
1518998400000|2018-02-19 00:00:00|6567.5|6567.5|6520.24|6520.24|6581.79|6581.79|6499.53|6499.53|0
1519084800000|2018-02-20 00:00:00|6611.34|6611.34|6654.52|6654.52|6659.9|6659.9|6592.9|6592.9|0
1519171200000|2018-02-21 00:00:00|6636.53|6636.53|6683.75|6683.75|6688.11|6688.11|6605.61|6605.61|0
1519257600000|2018-02-22 00:00:00|6643.48|6643.48|6652.11|6652.11|6658.43|6658.43|6574.74|6574.74|0
1519344000000|2018-02-23 00:00:00|6633.01|6633.01|6558.8|6558.8|6637.3|6637.3|6541.31|6541.31|0
1519603200000|2018-02-26 00:00:00|6613.07|6613.07|6639.51|6639.51|6640.22|6640.22|6587.87|6587.87|0
1519689600000|2018-02-27 00:00:00|6641.64|6641.64|6592.36|6592.36|6647.27|6647.27|6567.7|6567.7|0
1519776000000|2018-02-28 00:00:00|6591.06|6591.06|6552.89|6552.89|6614.51|6614.51|6550.11|6550.11|0
1519862400000|2018-03-01 00:00:00|6511.82|6511.82|6423.2|6423.2|6532.39|6532.39|6404.18|6404.18|0
1519948800000|2018-03-02 00:00:00|6361.66|6361.66|6291.98|6291.98|6389.44|6389.44|6276.25|6276.25|0
1520208000000|2018-03-05 00:00:00|6286.59|6286.59|6374.79|6374.79|6385.91|6385.91|6283.6|6283.6|0
1520294400000|2018-03-06 00:00:00|6399.52|6399.52|6383.59|6383.59|6423.81|6423.81|6359.6|6359.6|0
1520380800000|2018-03-07 00:00:00|6356.87|6356.87|6356.26|6356.26|6381.86|6381.86|6323.01|6323.01|0
1520467200000|2018-03-08 00:00:00|6378.22|6378.22|6431.53|6431.53|6438.5|6438.5|6352.7|6352.7|0
1520553600000|2018-03-09 00:00:00|6436.17|6436.17|6488.96|6488.96|6489.63|6489.63|6425.2|6425.2|0
1520812800000|2018-03-12 00:00:00|6494.74|6494.74|6518.15|6518.15|6521.28|6521.28|6481.92|6481.92|0
1520899200000|2018-03-13 00:00:00|6508.71|6508.71|6480.79|6480.79|6548.71|6548.71|6478.94|6478.94|0
1520985600000|2018-03-14 00:00:00|6463.79|6463.79|6435.52|6435.52|6477.72|6477.72|6412.01|6412.01|0
1521072000000|2018-03-15 00:00:00|6462.42|6462.42|6498.62|6498.62|6531.76|6531.76|6419.47|6419.47|0
1521158400000|2018-03-16 00:00:00|6484.45|6484.45|6464.27|6464.27|6494.99|6494.99|6420.25|6420.25|0
1521417600000|2018-03-19 00:00:00|6465.19|6465.19|6397.85|6397.85|6468.83|6468.83|6388.53|6388.53|0
1521504000000|2018-03-20 00:00:00|6426.04|6426.04|6433.16|6433.16|6477.57|6477.57|6404.03|6404.03|0
1521590400000|2018-03-21 00:00:00|6392.65|6392.65|6415.68|6415.68|6428.87|6428.87|6360.65|6360.65|0
1521676800000|2018-03-22 00:00:00|6316.12|6316.12|6328.54|6328.54|6364.74|6364.74|6284.31|6284.31|0
1521763200000|2018-03-23 00:00:00|6266.69|6266.69|6268.95|6268.95|6304.52|6304.52|6173.57|6173.57|0
1522018800000|2018-03-25 23:00:00|6286.14|6286.14|6202.25|6202.25|6295.85|6295.85|6183.04|6183.04|0
1522105200000|2018-03-26 23:00:00|6321.06|6321.06|6306.76|6306.76|6360.89|6360.89|6292.79|6292.79|0
1522191600000|2018-03-27 23:00:00|6223.37|6223.37|6228.05|6228.05|6277.91|6277.91|6184.36|6184.36|0
1522278000000|2018-03-28 23:00:00|6321.72|6321.72|6359.48|6359.48|6375.78|6375.78|6282.48|6282.48|0
1522710000000|2018-04-02 23:00:00|6275.51|6275.51|6262.69|6262.69|6305.8|6305.8|6205.62|6205.62|0
1522796400000|2018-04-03 23:00:00|6227.05|6227.05|6210.98|6210.98|6272.21|6272.21|6178.83|6178.83|0
1522882800000|2018-04-04 23:00:00|6305.24|6305.24|6349.24|6349.24|6355.37|6355.37|6288.96|6288.96|0
1522969200000|2018-04-05 23:00:00|6305.4|6305.4|6280.32|6280.32|6324.49|6324.49|6273.06|6273.06|0
1523228400000|2018-04-08 23:00:00|6308.73|6308.73|6313.58|6313.58|6382.12|6382.12|6285.75|6285.75|0
1523314800000|2018-04-09 23:00:00|6357|6357|6457.12|6457.12|6470.57|6470.57|6349.69|6349.69|0
1523401200000|2018-04-10 23:00:00|6425.99|6425.99|6403.79|6403.79|6471.94|6471.94|6375.37|6375.37|0
1523487600000|2018-04-11 23:00:00|6329.74|6329.74|6421.08|6421.08|6445.9|6445.9|6329.74|6329.74|0
1523574000000|2018-04-12 23:00:00|6441.04|6441.04|6511.4|6511.4|6528.92|6528.92|6441.04|6441.04|0
1523833200000|2018-04-15 23:00:00|6516.75|6516.75|6474.8|6474.8|6543.74|6543.74|6472.13|6472.13|0
1523919600000|2018-04-16 23:00:00|6484.38|6484.38|6502.83|6502.83|6529.56|6529.56|6454.58|6454.58|0
1524006000000|2018-04-17 23:00:00|6499.31|6499.31|6529.22|6529.22|6531.85|6531.85|6475.17|6475.17|0
1524092400000|2018-04-18 23:00:00|6554.06|6554.06|6610.15|6610.15|6623.22|6623.22|6554.06|6554.06|0
1524178800000|2018-04-19 23:00:00|6641.12|6641.12|6600.59|6600.59|6641.48|6641.48|6580.89|6580.89|0
1524438000000|2018-04-22 23:00:00|6603.31|6603.31|6666.81|6666.81|6667.39|6667.39|6598.7|6598.7|0
1524524400000|2018-04-23 23:00:00|6675.63|6675.63|6520.24|6520.24|6684.68|6684.68|6520.24|6520.24|0
1524610800000|2018-04-24 23:00:00|6499.34|6499.34|6409.1|6409.1|6509.83|6509.83|6400.95|6400.95|0
1524697200000|2018-04-25 23:00:00|6438.08|6438.08|6461.5|6461.5|6495.62|6495.62|6434.96|6434.96|0
1524783600000|2018-04-26 23:00:00|6486.18|6486.18|6517.76|6517.76|6568.89|6568.89|6474.82|6474.82|0
1525042800000|2018-04-29 23:00:00|6557.26|6557.26|6535.49|6535.49|6573.92|6573.92|6530.65|6530.65|0
1525129200000|2018-04-30 23:00:00|6573.2|6573.2|6668.41|6668.41|6691.21|6691.21|6573.2|6573.2|0
1525215600000|2018-05-01 23:00:00|6706.17|6706.17|6622.51|6622.51|6712.08|6712.08|6609.98|6609.98|0
1525302000000|2018-05-02 23:00:00|6682.62|6682.62|6560.26|6560.26|6682.62|6682.62|6554.26|6554.26|0
1525388400000|2018-05-03 23:00:00|6607.1|6607.1|6586.91|6586.91|6618.3|6618.3|6569.74|6569.74|0
1525734000000|2018-05-07 23:00:00|6652.91|6652.91|6731.59|6731.59|6731.59|6731.59|6631.81|6631.81|0
1525820400000|2018-05-08 23:00:00|6776.16|6776.16|6913.53|6913.53|6917.17|6917.17|6776.16|6776.16|0
1525906800000|2018-05-09 23:00:00|6930.97|6930.97|6979.29|6979.29|6992.81|6992.81|6920.96|6920.96|0
1525993200000|2018-05-10 23:00:00|6974.94|6974.94|6927.38|6927.38|6997.95|6997.95|6893.56|6893.56|0
1526252400000|2018-05-13 23:00:00|6923.95|6923.95|6900.99|6900.99|6938.56|6938.56|6889.46|6889.46|0
1526338800000|2018-05-14 23:00:00|6901.55|6901.55|6912.58|6912.58|6961.26|6961.26|6901.55|6901.55|0
1526425200000|2018-05-15 23:00:00|6942.85|6942.85|6978|6978|6999.46|6999.46|6942.85|6942.85|0
1526511600000|2018-05-16 23:00:00|6949.29|6949.29|6956.36|6956.36|6971.76|6971.76|6932.97|6932.97|0
1526598000000|2018-05-17 23:00:00|6977.3|6977.3|6944.82|6944.82|6981.66|6981.66|6924.78|6924.78|0
1526857200000|2018-05-20 23:00:00|6993.16|6993.16|7045.51|7045.51|7055.6|7055.6|6993.16|6993.16|0
1526943600000|2018-05-21 23:00:00|7063.46|7063.46|7105.83|7105.83|7158.03|7158.03|7063.46|7063.46|0
1527030000000|2018-05-22 23:00:00|7051.73|7051.73|7048.33|7048.33|7067.78|7067.78|7010.36|7010.36|0
1527116400000|2018-05-23 23:00:00|7057.5|7057.5|7080.98|7080.98|7124.83|7124.83|7040.62|7040.62|0
1527202800000|2018-05-24 23:00:00|7101.97|7101.97|7155.25|7155.25|7165.26|7165.26|7095.35|7095.35|0
1527548400000|2018-05-28 23:00:00|7127.8|7127.8|7040.76|7040.76|7140.94|7140.94|7037.04|7037.04|0
1527634800000|2018-05-29 23:00:00|7063.9|7063.9|7075.53|7075.53|7086.53|7086.53|7037.59|7037.59|0
1527721200000|2018-05-30 23:00:00|7079.73|7079.73|7050.41|7050.41|7125.39|7125.39|7015.61|7015.61|0
1527807600000|2018-05-31 23:00:00|7118.89|7118.89|7136.22|7136.22|7152.89|7152.89|7085.91|7085.91|0
1528066800000|2018-06-03 23:00:00|7160.92|7160.92|7222.28|7222.28|7227.97|7227.97|7158.68|7158.68|0
1528153200000|2018-06-04 23:00:00|7205.05|7205.05|7223.9|7223.9|7278.3|7278.3|7200.52|7200.52|0
1528239600000|2018-06-05 23:00:00|7243.67|7243.67|7283.91|7283.91|7319.99|7319.99|7243.67|7243.67|0
1528326000000|2018-06-06 23:00:00|7269.21|7269.21|7263.22|7263.22|7333.81|7333.81|7250.39|7250.39|0
1528412400000|2018-06-07 23:00:00|7252.66|7252.66|7293.08|7293.08|7325.67|7325.67|7190.2|7190.2|0
1528671600000|2018-06-10 23:00:00|7279.07|7279.07|7308.45|7308.45|7340.19|7340.19|7263.56|7263.56|0
1528758000000|2018-06-11 23:00:00|7306.57|7306.57|7336.17|7336.17|7435.23|7435.23|7270.31|7270.31|0
1528844400000|2018-06-12 23:00:00|7342.67|7342.67|7398.76|7398.76|7424.47|7424.47|7342.54|7342.54|0
1528930800000|2018-06-13 23:00:00|7359.66|7359.66|7459.13|7459.13|7466.28|7466.28|7333.8|7333.8|0
1529017200000|2018-06-14 23:00:00|7489.9|7489.9|7294.23|7294.23|7489.9|7489.9|7290.19|7290.19|0
1529276400000|2018-06-17 23:00:00|7316.17|7316.17|7336.91|7336.91|7346.58|7346.58|7265.05|7265.05|0
1529362800000|2018-06-18 23:00:00|7305.54|7305.54|7196.89|7196.89|7326.17|7326.17|7185.53|7185.53|0
1529449200000|2018-06-19 23:00:00|7195.65|7195.65|7235.65|7235.65|7276.94|7276.94|7183.82|7183.82|0
1529535600000|2018-06-20 23:00:00|7230.32|7230.32|7150.46|7150.46|7272.29|7272.29|7121.96|7121.96|0
1529622000000|2018-06-21 23:00:00|7134.79|7134.79|7032.95|7032.95|7137.27|7137.27|7021.69|7021.69|0
1529881200000|2018-06-24 23:00:00|7044.59|7044.59|6922.53|6922.53|7046.97|7046.97|6922.53|6922.53|0
1529967600000|2018-06-25 23:00:00|6917.66|6917.66|6970.4|6970.4|7023.55|7023.55|6907.34|6907.34|0
1530054000000|2018-06-26 23:00:00|6958.37|6958.37|7001.02|7001.02|7027.96|7027.96|6886.56|6886.56|0
1530140400000|2018-06-27 23:00:00|6964.05|6964.05|6851.28|6851.28|6989.47|6989.47|6812.72|6812.72|0
1530226800000|2018-06-28 23:00:00|6919.82|6919.82|6935.42|6935.42|6943.97|6943.97|6900.84|6900.84|0
1530486000000|2018-07-01 23:00:00|6882.03|6882.03|6844.52|6844.52|6926.91|6926.91|6822.13|6822.13|0
1530572400000|2018-07-02 23:00:00|6877.88|6877.88|6842.99|6842.99|6877.88|6877.88|6818.47|6818.47|0
1530658800000|2018-07-03 23:00:00|6817.2|6817.2|6737.34|6737.34|6828.67|6828.67|6720.42|6720.42|0
1530745200000|2018-07-04 23:00:00|6808.76|6808.76|6808.53|6808.53|6823.8|6823.8|6757.66|6757.66|0
1530831600000|2018-07-05 23:00:00|6828.49|6828.49|6814.05|6814.05|6868.23|6868.23|6776.14|6776.14|0
1531090800000|2018-07-08 23:00:00|6898.49|6898.49|6855.01|6855.01|6900.73|6900.73|6826.99|6826.99|0
1531177200000|2018-07-09 23:00:00|6864.35|6864.35|6957.77|6957.77|6984.33|6984.33|6862.12|6862.12|0
1531263600000|2018-07-10 23:00:00|6883.71|6883.71|6927.61|6927.61|6936.01|6936.01|6866.7|6866.7|0
1531350000000|2018-07-11 23:00:00|6902.93|6902.93|6953.29|6953.29|6956.77|6956.77|6887.57|6887.57|0
1531436400000|2018-07-12 23:00:00|7023.15|7023.15|6964.56|6964.56|7064.26|7064.26|6961.67|6961.67|0
1531695600000|2018-07-15 23:00:00|6997.23|6997.23|6983.31|6983.31|7012.22|7012.22|6970.43|6970.43|0
1531782000000|2018-07-16 23:00:00|7025.8|7025.8|7029.81|7029.81|7049.54|7049.54|6985.44|6985.44|0
1531868400000|2018-07-17 23:00:00|7123.27|7123.27|7118.83|7118.83|7149.99|7149.99|7088.3|7088.3|0
1531954800000|2018-07-18 23:00:00|7099.67|7099.67|7105.26|7105.26|7112.54|7112.54|7058.85|7058.85|0
1532041200000|2018-07-19 23:00:00|7089.49|7089.49|7108.3|7108.3|7162.82|7162.82|7077.09|7077.09|0
1532300400000|2018-07-22 23:00:00|7063|7063|7065.55|7065.55|7066.16|7066.16|7025|7025|0
1532386800000|2018-07-23 23:00:00|6972.43|6972.43|6881.49|6881.49|7012.01|7012.01|6872.68|6872.68|0
1532473200000|2018-07-24 23:00:00|6841.57|6841.57|6760.02|6760.02|6848.5|6848.5|6753.25|6753.25|0
1532559600000|2018-07-25 23:00:00|6815.04|6815.04|6833.39|6833.39|6864.49|6864.49|6772.03|6772.03|0
1532646000000|2018-07-26 23:00:00|6846.05|6846.05|6909.8|6909.8|6919.6|6919.6|6834.5|6834.5|0
1532905200000|2018-07-29 23:00:00|6886.04|6886.04|6903.66|6903.66|6922.7|6922.7|6872.07|6872.07|0
1532991600000|2018-07-30 23:00:00|6930.49|6930.49|6897.69|6897.69|6930.49|6930.49|6826.46|6826.46|0
1533078000000|2018-07-31 23:00:00|6899.18|6899.18|6861.56|6861.56|6904.78|6904.78|6830.01|6830.01|0
1533164400000|2018-08-01 23:00:00|6823.66|6823.66|6816.39|6816.39|6841.32|6841.32|6767.64|6767.64|0
1533250800000|2018-08-02 23:00:00|6843.14|6843.14|6886.86|6886.86|6924.41|6924.41|6843.14|6843.14|0
1533510000000|2018-08-05 23:00:00|6919.48|6919.48|6910.07|6910.07|6970.81|6970.81|6904.36|6904.36|0
1533596400000|2018-08-06 23:00:00|6925.34|6925.34|6948.23|6948.23|6981.6|6981.6|6921.29|6921.29|0
1533682800000|2018-08-07 23:00:00|6965.6|6965.6|6954.18|6954.18|6987.29|6987.29|6921.64|6921.64|0
1533769200000|2018-08-08 23:00:00|6967.38|6967.38|7007.33|7007.33|7009.71|7009.71|6957.17|6957.17|0
1533855600000|2018-08-09 23:00:00|7014.49|7014.49|6961.24|6961.24|7015.63|7015.63|6959.67|6959.67|0
1534114800000|2018-08-12 23:00:00|6948.61|6948.61|6935.3|6935.3|6957.27|6957.27|6919.52|6919.52|0
1534201200000|2018-08-13 23:00:00|6985.78|6985.78|6898.81|6898.81|6985.78|6985.78|6875.78|6875.78|0
1534287600000|2018-08-14 23:00:00|6905.88|6905.88|6761.06|6761.06|6915.22|6915.22|6738.71|6738.71|0
1534374000000|2018-08-15 23:00:00|6804.83|6804.83|6826.62|6826.62|6838.74|6838.74|6783.97|6783.97|0
1534460400000|2018-08-16 23:00:00|6799.16|6799.16|6827.39|6827.39|6847.95|6847.95|6791.21|6791.21|0
1534719600000|2018-08-19 23:00:00|6854.75|6854.75|6893.11|6893.11|6907.24|6907.24|6852.37|6852.37|0
1534806000000|2018-08-20 23:00:00|6873.26|6873.26|6903.59|6903.59|6917.07|6917.07|6868.15|6868.15|0
1534892400000|2018-08-21 23:00:00|6898.2|6898.2|6912.22|6912.22|6913.67|6913.67|6859.59|6859.59|0
1534978800000|2018-08-22 23:00:00|6923.46|6923.46|6931.38|6931.38|6948.07|6948.07|6916.08|6916.08|0
1535065200000|2018-08-23 23:00:00|6930.16|6930.16|6964.23|6964.23|6965.3|6965.3|6899.96|6899.96|0
1535410800000|2018-08-27 23:00:00|6997.24|6997.24|7046.31|7046.31|7066.36|7066.36|6997.24|6997.24|0
1535497200000|2018-08-28 23:00:00|7044.81|7044.81|6995.49|6995.49|7058.59|7058.59|6975.46|6975.46|0
1535583600000|2018-08-29 23:00:00|6985.59|6985.59|6940.33|6940.33|6985.59|6985.59|6896.08|6896.08|0
1535670000000|2018-08-30 23:00:00|6914.21|6914.21|6937.76|6937.76|6962.03|6962.03|6885.53|6885.53|0
1535929200000|2018-09-02 23:00:00|6969.7|6969.7|6989.58|6989.58|7012.89|7012.89|6955.7|6955.7|0
1536015600000|2018-09-03 23:00:00|7089.62|7089.62|6981.26|6981.26|7100.76|7100.76|6928.3|6928.3|0
1536102000000|2018-09-04 23:00:00|6962.6|6962.6|6855.54|6855.54|6970.34|6970.34|6836.25|6836.25|0
1536188400000|2018-09-05 23:00:00|6831.14|6831.14|6763.88|6763.88|6873.94|6873.94|6752.17|6752.17|0
1536274800000|2018-09-06 23:00:00|6756.06|6756.06|6693.85|6693.85|6760.46|6760.46|6649.06|6649.06|0
1536534000000|2018-09-09 23:00:00|6688.28|6688.28|6733.15|6733.15|6736.13|6736.13|6658|6658|0
1536620400000|2018-09-10 23:00:00|6721.76|6721.76|6691.17|6691.17|6721.76|6721.76|6664|6664|0
1536706800000|2018-09-11 23:00:00|6741.28|6741.28|6717.68|6717.68|6753.87|6753.87|6694.02|6694.02|0
1536793200000|2018-09-12 23:00:00|6722.74|6722.74|6679.11|6679.11|6739.66|6739.66|6676.38|6676.38|0
1536879600000|2018-09-13 23:00:00|6716.28|6716.28|6725.6|6725.6|6734.99|6734.99|6689.17|6689.17|0
1537138800000|2018-09-16 23:00:00|6772.92|6772.92|6771.18|6771.18|6815.56|6815.56|6761.5|6761.5|0
1537225200000|2018-09-17 23:00:00|6770.89|6770.89|6736.35|6736.35|6826.11|6826.11|6735.18|6735.18|0
1537311600000|2018-09-18 23:00:00|6766.61|6766.61|6729.96|6729.96|6768.09|6768.09|6690.33|6690.33|0
1537398000000|2018-09-19 23:00:00|6722.21|6722.21|6758.64|6758.64|6767.13|6767.13|6721.99|6721.99|0
1537484400000|2018-09-20 23:00:00|6780.11|6780.11|6785.34|6785.34|6814.84|6814.84|6729.4|6729.4|0
1537743600000|2018-09-23 23:00:00|6744.87|6744.87|6745.24|6745.24|6782.82|6782.82|6690.67|6690.67|0
1537830000000|2018-09-24 23:00:00|6737.49|6737.49|6729.83|6729.83|6774|6774|6718.46|6718.46|0
1537916400000|2018-09-25 23:00:00|6721.97|6721.97|6787.24|6787.24|6792.02|6792.02|6715.39|6715.39|0
1538002800000|2018-09-26 23:00:00|6767.09|6767.09|6862.6|6862.6|6870.65|6870.65|6751.26|6751.26|0
1538089200000|2018-09-27 23:00:00|6845.95|6845.95|6823.49|6823.49|6869.44|6869.44|6805.7|6805.7|0
1538348400000|2018-09-30 23:00:00|6859.15|6859.15|7013.88|7013.88|7015.84|7015.84|6858.09|6858.09|0
1538434800000|2018-10-01 23:00:00|6973.48|6973.48|6920.55|6920.55|6984.06|6984.06|6902.22|6902.22|0
1538521200000|2018-10-02 23:00:00|6879.28|6879.28|6853.77|6853.77|6921.35|6921.35|6853.7|6853.7|0
1538607600000|2018-10-03 23:00:00|6869.47|6869.47|6752.58|6752.58|6870.84|6870.84|6743.51|6743.51|0
1538694000000|2018-10-04 23:00:00|6753.34|6753.34|6712.63|6712.63|6756.02|6756.02|6695.03|6695.03|0
1538953200000|2018-10-07 23:00:00|6678.17|6678.17|6421.47|6421.47|6678.17|6678.17|6417.61|6417.61|0
1539039600000|2018-10-08 23:00:00|6407.91|6407.91|6373.54|6373.54|6410.31|6410.31|6272.61|6272.61|0
1539126000000|2018-10-09 23:00:00|6318.45|6318.45|6020.61|6020.61|6318.45|6318.45|6011.27|6011.27|0
1539212400000|2018-10-10 23:00:00|5885.5|5885.5|5889|5889|5957.72|5957.72|5813.07|5813.07|0
1539298800000|2018-10-11 23:00:00|5978|5978|6016.05|6016.05|6083.35|6083.35|5953.75|5953.75|0
1539558000000|2018-10-14 23:00:00|6041|6041|5916.78|5916.78|6057.84|6057.84|5886.02|5886.02|0
1539644400000|2018-10-15 23:00:00|5944.82|5944.82|6090.07|6090.07|6118.9|6118.9|5934.27|5934.27|0
1539730800000|2018-10-16 23:00:00|6146.91|6146.91|6120.57|6120.57|6165.5|6165.5|6084.58|6084.58|0
1539817200000|2018-10-17 23:00:00|6054.56|6054.56|6067.86|6067.86|6168.72|6168.72|6039.79|6039.79|0
1539903600000|2018-10-18 23:00:00|5997.98|5997.98|5898.39|5898.39|6036.86|6036.86|5885.5|5885.5|0
1540162800000|2018-10-21 23:00:00|5904.59|5904.59|5868.04|5868.04|5923.49|5923.49|5832.3|5832.3|0
1540249200000|2018-10-22 23:00:00|5772.32|5772.32|5690.83|5690.83|5772.32|5772.32|5652.87|5652.87|0
1540335600000|2018-10-23 23:00:00|5788.9|5788.9|5742.07|5742.07|5859.76|5859.76|5680.52|5680.52|0
1540422000000|2018-10-24 23:00:00|5682.39|5682.39|5853.57|5853.57|5861.59|5861.59|5682.39|5682.39|0
1540508400000|2018-10-25 23:00:00|5746.31|5746.31|5755.03|5755.03|5804.46|5804.46|5693.29|5693.29|0
1540771200000|2018-10-29 00:00:00|5862.3|5862.3|5909.62|5909.62|6036.91|6036.91|5850.32|5850.32|0
1540857600000|2018-10-30 00:00:00|5957.79|5957.79|6010.84|6010.84|6026.35|6026.35|5874.29|5874.29|0
1540944000000|2018-10-31 00:00:00|6090.57|6090.57|6157.41|6157.41|6196.19|6196.19|6090.57|6090.57|0
1541030400000|2018-11-01 00:00:00|6141.56|6141.56|6158.09|6158.09|6239.83|6239.83|6130.93|6130.93|0
1541116800000|2018-11-02 00:00:00|6307.8|6307.8|6280.6|6280.6|6392.92|6392.92|6269.65|6269.65|0
1541376000000|2018-11-05 00:00:00|6213.67|6213.67|6133.74|6133.74|6233.92|6233.92|6101.21|6101.21|0
1541462400000|2018-11-06 00:00:00|6098.16|6098.16|6150.25|6150.25|6181.79|6181.79|6063.39|6063.39|0
1541548800000|2018-11-07 00:00:00|6170.67|6170.67|6170.49|6170.49|6222.62|6222.62|6115.46|6115.46|0
1541635200000|2018-11-08 00:00:00|6214.04|6214.04|6119.09|6119.09|6231.71|6231.71|6112.81|6112.81|0
1541721600000|2018-11-09 00:00:00|6105.87|6105.87|6002.18|6002.18|6105.87|6105.87|5999.86|5999.86|0
1541980800000|2018-11-12 00:00:00|6014.99|6014.99|5875.09|5875.09|6017.91|6017.91|5865.88|5865.88|0
1542067200000|2018-11-13 00:00:00|5931.85|5931.85|5980.26|5980.26|5989.91|5989.91|5888|5888|0
1542153600000|2018-11-14 00:00:00|5900.7|5900.7|5947.9|5947.9|6052.8|6052.8|5836.32|5836.32|0
1542240000000|2018-11-15 00:00:00|5989.53|5989.53|6015.21|6015.21|6066.75|6066.75|5925.25|5925.25|0
1542326400000|2018-11-16 00:00:00|6099.87|6099.87|6116.38|6116.38|6169.28|6169.28|6072.1|6072.1|0
1542585600000|2018-11-19 00:00:00|6108.19|6108.19|5984.31|5984.31|6211.18|6211.18|5976.54|5976.54|0
1542672000000|2018-11-20 00:00:00|6183.17|6183.17|6267.74|6267.74|6314.04|6314.04|6128.29|6128.29|0
1542758400000|2018-11-21 00:00:00|6241.99|6241.99|6270.31|6270.31|6278.75|6278.75|6141.45|6141.45|0
1542844800000|2018-11-22 00:00:00|6198.64|6198.64|6157.29|6157.29|6236.48|6236.48|6015.75|6015.75|0
1542931200000|2018-11-23 00:00:00|6174.5|6174.5|6219.48|6219.48|6219.48|6219.48|6121.18|6121.18|0
1543190400000|2018-11-26 00:00:00|6259.64|6259.64|6290.27|6290.27|6308.1|6308.1|6164.28|6164.28|0
1543276800000|2018-11-27 00:00:00|6299.5|6299.5|6332.33|6332.33|6351.47|6351.47|6261.49|6261.49|0
1543363200000|2018-11-28 00:00:00|6335.13|6335.13|6404.81|6404.81|6410.93|6410.93|6320.32|6320.32|0
1543449600000|2018-11-29 00:00:00|6503.34|6503.34|6495.21|6495.21|6602.45|6602.45|6482.57|6482.57|0
1543536000000|2018-11-30 00:00:00|6478.85|6478.85|6444.21|6444.21|6492.17|6492.17|6404.41|6404.41|0
1543795200000|2018-12-03 00:00:00|6627.92|6627.92|6669.55|6669.55|6735.3|6735.3|6627.92|6627.92|0
1543881600000|2018-12-04 00:00:00|6663.29|6663.29|6486.38|6486.38|6692.63|6692.63|6481.66|6481.66|0
1543968000000|2018-12-05 00:00:00|6420.9|6420.9|6453.21|6453.21|6509.43|6509.43|6404.21|6404.21|0
1544054400000|2018-12-06 00:00:00|6326.49|6326.49|6312.64|6312.64|6374.65|6374.65|6248.32|6248.32|0
1544140800000|2018-12-07 00:00:00|6398.54|6398.54|6266.19|6266.19|6413.86|6413.86|6260.03|6260.03|0
1544400000000|2018-12-10 00:00:00|6214.07|6214.07|6140.93|6140.93|6237.21|6237.21|6135.97|6135.97|0
1544486400000|2018-12-11 00:00:00|6138.68|6138.68|6169.49|6169.49|6232.32|6232.32|6075.03|6075.03|0
1544572800000|2018-12-12 00:00:00|6130.08|6130.08|6144.69|6144.69|6180.21|6180.21|6086.34|6086.34|0
1544659200000|2018-12-13 00:00:00|6182.19|6182.19|6126.54|6126.54|6186.12|6186.12|6076.89|6076.89|0
1544745600000|2018-12-14 00:00:00|6039.17|6039.17|6066.24|6066.24|6115.08|6115.08|6024.32|6024.32|0
1545004800000|2018-12-17 00:00:00|6048.39|6048.39|6010.39|6010.39|6070.43|6070.43|5953.87|5953.87|0
1545091200000|2018-12-18 00:00:00|5914.09|5914.09|6055.9|6055.9|6090.9|6090.9|5908.58|5908.58|0
1545177600000|2018-12-19 00:00:00|6007.83|6007.83|6148.65|6148.65|6148.65|6148.65|6004.71|6004.71|0
1545264000000|2018-12-20 00:00:00|6019.43|6019.43|6078.6|6078.6|6199.84|6199.84|6015.89|6015.89|0
1545350400000|2018-12-21 00:00:00|6102.43|6102.43|6186.95|6186.95|6201.49|6201.49|6101.67|6101.67|0
1545609600000|2018-12-24 00:00:00|6180.23|6180.23|6149.71|6149.71|6195.79|6195.79|6131.9|6131.9|0
1545868800000|2018-12-27 00:00:00|6172.16|6172.16|6086.74|6086.74|6204.95|6204.95|6043.39|6043.39|0
1545955200000|2018-12-28 00:00:00|6184.1|6184.1|6252.8|6252.8|6272.71|6272.71|6152.98|6152.98|0
1546214400000|2018-12-31 00:00:00|6269.5|6269.5|6306.29|6306.29|6351.14|6351.14|6255.4|6255.4|0
1546387200000|2019-01-02 00:00:00|6159.02|6159.02|6255.71|6255.71|6286.18|6286.18|6127.57|6127.57|0
1546473600000|2019-01-03 00:00:00|6215.6|6215.6|6041.82|6041.82|6215.6|6215.6|6031.23|6031.23|0
1546560000000|2019-01-04 00:00:00|6068.69|6068.69|6185.21|6185.21|6190.37|6190.37|6049.78|6049.78|0
1546819200000|2019-01-07 00:00:00|6226.3|6226.3|6294.97|6294.97|6325.27|6325.27|6211.05|6211.05|0
1546905600000|2019-01-08 00:00:00|6377.6|6377.6|6407.78|6407.78|6501.65|6501.65|6363.69|6363.69|0
1546992000000|2019-01-09 00:00:00|6508.05|6508.05|6529.53|6529.53|6561.7|6561.7|6475.34|6475.34|0
1547078400000|2019-01-10 00:00:00|6515.86|6515.86|6513.4|6513.4|6549.03|6549.03|6484.11|6484.11|0
1547164800000|2019-01-11 00:00:00|6503.42|6503.42|6474.81|6474.81|6550.69|6550.69|6456.08|6456.08|0
1547424000000|2019-01-14 00:00:00|6498.53|6498.53|6446.56|6446.56|6530.21|6530.21|6441.38|6441.38|0
1547510400000|2019-01-15 00:00:00|6515.5|6515.5|6550.94|6550.94|6568.78|6568.78|6501.11|6501.11|0
1547596800000|2019-01-16 00:00:00|6548.36|6548.36|6554.78|6554.78|6564.68|6564.68|6487.11|6487.11|0
1547683200000|2019-01-17 00:00:00|6546.5|6546.5|6441.73|6441.73|6546.5|6546.5|6421.25|6421.25|0
1547769600000|2019-01-18 00:00:00|6498.84|6498.84|6583.36|6583.36|6588.14|6588.14|6484.42|6484.42|0
1548028800000|2019-01-21 00:00:00|6566.29|6566.29|6550.08|6550.08|6568.47|6568.47|6521.5|6521.5|0
1548115200000|2019-01-22 00:00:00|6567.12|6567.12|6561.22|6561.22|6600.56|6600.56|6529.23|6529.23|0
1548201600000|2019-01-23 00:00:00|6494.8|6494.8|6440.36|6440.36|6515.94|6515.94|6439.42|6439.42|0
1548288000000|2019-01-24 00:00:00|6419.42|6419.42|6483.59|6483.59|6487.11|6487.11|6419.42|6419.42|0
1548374400000|2019-01-25 00:00:00|6537.91|6537.91|6615.76|6615.76|6633.2|6633.2|6531.08|6531.08|0
1548633600000|2019-01-28 00:00:00|6667.07|6667.07|6609.48|6609.48|6681.4|6681.4|6596.9|6596.9|0
1548720000000|2019-01-29 00:00:00|6555.11|6555.11|6606.43|6606.43|6632.87|6632.87|6544.89|6544.89|0
1548806400000|2019-01-30 00:00:00|6670.19|6670.19|6671.46|6671.46|6703.35|6703.35|6645.5|6645.5|0
1548892800000|2019-01-31 00:00:00|6700.3|6700.3|6757.67|6757.67|6765.35|6765.35|6698.83|6698.83|0
1548979200000|2019-02-01 00:00:00|6778.94|6778.94|6757.95|6757.95|6873.77|6873.77|6723.44|6723.44|0
1549238400000|2019-02-04 00:00:00|6796.84|6796.84|6811.04|6811.04|6842.67|6842.67|6772.43|6772.43|0
1549324800000|2019-02-05 00:00:00|6807.31|6807.31|6880.06|6880.06|6896.79|6896.79|6795.73|6795.73|0
1549411200000|2019-02-06 00:00:00|6912.65|6912.65|6943.34|6943.34|7022.12|7022.12|6907.92|6907.92|0
1549497600000|2019-02-07 00:00:00|6912.54|6912.54|6887.57|6887.57|6989.93|6989.93|6884.1|6884.1|0
1549584000000|2019-02-08 00:00:00|6872.93|6872.93|6853.65|6853.65|6893.2|6893.2|6842.45|6842.45|0
1549843200000|2019-02-11 00:00:00|6891.38|6891.38|6919.17|6919.17|6930.1|6930.1|6851.01|6851.01|0
1549929600000|2019-02-12 00:00:00|6911.65|6911.65|6921.76|6921.76|6946.34|6946.34|6891.71|6891.71|0
1550016000000|2019-02-13 00:00:00|6988.24|6988.24|6985.87|6985.87|7042.85|7042.85|6968.98|6968.98|0
1550102400000|2019-02-14 00:00:00|6955.86|6955.86|6978.67|6978.67|7021.99|7021.99|6949.14|6949.14|0
1550188800000|2019-02-15 00:00:00|6916.33|6916.33|6968.7|6968.7|7014.96|7014.96|6911.53|6911.53|0
1550448000000|2019-02-18 00:00:00|6936.21|6936.21|7027.77|7027.77|7032.85|7032.85|6929.02|6929.02|0
1550534400000|2019-02-19 00:00:00|6992.17|6992.17|6922.32|6922.32|7031.58|7031.58|6919.12|6919.12|0
1550620800000|2019-02-20 00:00:00|6953.86|6953.86|6987.77|6987.77|7049.77|7049.77|6945.25|6945.25|0
1550707200000|2019-02-21 00:00:00|6944.65|6944.65|6928.48|6928.48|6974.04|6974.04|6907.64|6907.64|0
1550793600000|2019-02-22 00:00:00|6911.58|6911.58|6933.77|6933.77|6969.31|6969.31|6905.9|6905.9|0
1551052800000|2019-02-25 00:00:00|6937.4|6937.4|6964.67|6964.67|6971.02|6971.02|6905.7|6905.7|0
1551139200000|2019-02-26 00:00:00|6946.5|6946.5|7050.8|7050.8|7058.69|7058.69|6939.31|6939.31|0
1551225600000|2019-02-27 00:00:00|7024.45|7024.45|7013.21|7013.21|7050.81|7050.81|6998.06|6998.06|0
1551312000000|2019-02-28 00:00:00|6973.87|6973.87|7033.94|7033.94|7038.67|7038.67|6972.3|6972.3|0
1551398400000|2019-03-01 00:00:00|7089.03|7089.03|7145.59|7145.59|7147.82|7147.82|7067.89|7067.89|0
1551657600000|2019-03-04 00:00:00|7200.27|7200.27|7187.06|7187.06|7277.25|7277.25|7180.77|7180.77|0
1551744000000|2019-03-05 00:00:00|7181.7|7181.7|7259.57|7259.57|7265.95|7265.95|7174.98|7174.98|0
1551830400000|2019-03-06 00:00:00|7237.91|7237.91|7176.85|7176.85|7268.94|7268.94|7166.56|7166.56|0
1551916800000|2019-03-07 00:00:00|7106.28|7106.28|7103.69|7103.69|7155.37|7155.37|7100.66|7100.66|0
1552003200000|2019-03-08 00:00:00|7055.79|7055.79|7142.96|7142.96|7142.96|7142.96|7052.86|7052.86|0
1552262400000|2019-03-11 00:00:00|7145.05|7145.05|7152.52|7152.52|7191.78|7191.78|7101.11|7101.11|0
1552348800000|2019-03-12 00:00:00|7147.53|7147.53|7185.7|7185.7|7216.57|7216.57|7130.24|7130.24|0
1552435200000|2019-03-13 00:00:00|7197.69|7197.69|7266.77|7266.77|7269.78|7269.78|7197.12|7197.12|0
1552521600000|2019-03-14 00:00:00|7261.93|7261.93|7248.09|7248.09|7280.92|7280.92|7223.64|7223.64|0
1552608000000|2019-03-15 00:00:00|7248.37|7248.37|7353.95|7353.95|7369.71|7369.71|7243.95|7243.95|0
1552867200000|2019-03-18 00:00:00|7359.38|7359.38|7339.05|7339.05|7370.54|7370.54|7302|7302|0
1552953600000|2019-03-19 00:00:00|7345.26|7345.26|7365.82|7365.82|7466.24|7466.24|7334.01|7334.01|0
1553040000000|2019-03-20 00:00:00|7381.25|7381.25|7352.73|7352.73|7422.18|7422.18|7344.32|7344.32|0
1553126400000|2019-03-21 00:00:00|7197.84|7197.84|7273.46|7273.46|7280.75|7280.75|7170.83|7170.83|0
1553212800000|2019-03-22 00:00:00|7311.19|7311.19|7248.1|7248.1|7361.52|7361.52|7233.3|7233.3|0
1553472000000|2019-03-25 00:00:00|7134.19|7134.19|7100.82|7100.82|7157.26|7157.26|7080.59|7080.59|0
1553558400000|2019-03-26 00:00:00|7039.55|7039.55|7071.8|7071.8|7078.39|7078.39|7005.7|7005.7|0
1553644800000|2019-03-27 00:00:00|7075.58|7075.58|7002.19|7002.19|7087.4|7087.4|6981.81|6981.81|0
1553731200000|2019-03-28 00:00:00|7038.85|7038.85|7036.34|7036.34|7094.64|7094.64|7024.48|7024.48|0
1553817600000|2019-03-29 00:00:00|7094.89|7094.89|7059.46|7059.46|7094.89|7094.89|7012.45|7012.45|0
1554073200000|2019-03-31 23:00:00|7121.96|7121.96|7254.43|7254.43|7257.8|7257.8|7090.19|7090.19|0
1554159600000|2019-04-01 23:00:00|7294.24|7294.24|7361.38|7361.38|7421.36|7421.36|7271.74|7271.74|0
1554246000000|2019-04-02 23:00:00|7370.65|7370.65|7457.49|7457.49|7486.94|7486.94|7362.34|7362.34|0
1554332400000|2019-04-03 23:00:00|7457.21|7457.21|7483.13|7483.13|7501.97|7501.97|7443.51|7443.51|0
1554418800000|2019-04-04 23:00:00|7486.62|7486.62|7581.95|7581.95|7623.36|7623.36|7486.62|7486.62|0
1554678000000|2019-04-07 23:00:00|7538.46|7538.46|7596.94|7596.94|7626.91|7626.91|7522.65|7522.65|0
1554764400000|2019-04-08 23:00:00|7556.89|7556.89|7544.46|7544.46|7609.14|7609.14|7524.87|7524.87|0
1554850800000|2019-04-09 23:00:00|7552.81|7552.81|7531.8|7531.8|7562.61|7562.61|7497.61|7497.61|0
1554937200000|2019-04-10 23:00:00|7543.54|7543.54|7565.68|7565.68|7579.49|7579.49|7534.43|7534.43|0
1555023600000|2019-04-11 23:00:00|7550.76|7550.76|7561.96|7561.96|7607.27|7607.27|7548.16|7548.16|0
1555282800000|2019-04-14 23:00:00|7571.28|7571.28|7642.99|7642.99|7645.46|7645.46|7563.12|7563.12|0
1555369200000|2019-04-15 23:00:00|7668.94|7668.94|7712.82|7712.82|7726.5|7726.5|7668.94|7668.94|0
1555455600000|2019-04-16 23:00:00|7701.08|7701.08|7652.12|7652.12|7740.33|7740.33|7647.81|7647.81|0
1555542000000|2019-04-17 23:00:00|7634.31|7634.31|7683.29|7683.29|7691.83|7691.83|7600.14|7600.14|0
1555974000000|2019-04-22 23:00:00|7673.2|7673.2|7745.22|7745.22|7777.98|7777.98|7667.94|7667.94|0
1556060400000|2019-04-23 23:00:00|7757.59|7757.59|7771.31|7771.31|7806.42|7806.42|7748.15|7748.15|0
1556146800000|2019-04-24 23:00:00|7761.12|7761.12|7670.54|7670.54|7762.79|7762.79|7665.43|7665.43|0
1556233200000|2019-04-25 23:00:00|7640.9|7640.9|7700.34|7700.34|7710.84|7710.84|7634.33|7634.33|0
1556492400000|2019-04-28 23:00:00|7722.57|7722.57|7770.54|7770.54|7783.33|7783.33|7705.95|7705.95|0
1556578800000|2019-04-29 23:00:00|7811.72|7811.72|7790.84|7790.84|7820.34|7820.34|7750.21|7750.21|0
1556665200000|2019-04-30 23:00:00|7834.26|7834.26|7801.83|7801.83|7858.21|7858.21|7788.93|7788.93|0
1556751600000|2019-05-01 23:00:00|7745.62|7745.62|7709.47|7709.47|7752.93|7752.93|7690.77|7690.77|0
1556838000000|2019-05-02 23:00:00|7753.42|7753.42|7794.17|7794.17|7812.59|7812.59|7735.09|7735.09|0
1557183600000|2019-05-06 23:00:00|7780.5|7780.5|7637.87|7637.87|7820.02|7820.02|7633.35|7633.35|0
1557270000000|2019-05-07 23:00:00|7658.69|7658.69|7690.48|7690.48|7695.62|7695.62|7598.42|7598.42|0
1557356400000|2019-05-08 23:00:00|7606.99|7606.99|7495.13|7495.13|7650.62|7650.62|7492.27|7492.27|0
1557442800000|2019-05-09 23:00:00|7555.32|7555.32|7513.93|7513.93|7611.19|7611.19|7513.49|7513.49|0
1557702000000|2019-05-12 23:00:00|7448.44|7448.44|7370.83|7370.83|7460.55|7460.55|7348.86|7348.86|0
1557788400000|2019-05-13 23:00:00|7283.15|7283.15|7332.98|7332.98|7378.76|7378.76|7271.31|7271.31|0
1557874800000|2019-05-14 23:00:00|7406.14|7406.14|7463.08|7463.08|7475.8|7475.8|7365.79|7365.79|0
1557961200000|2019-05-15 23:00:00|7492.84|7492.84|7553.36|7553.36|7558.05|7558.05|7447.09|7447.09|0
1558047600000|2019-05-16 23:00:00|7541.5|7541.5|7589.33|7589.33|7612.47|7612.47|7537.2|7537.2|0
1558306800000|2019-05-19 23:00:00|7566.47|7566.47|7466.47|7466.47|7580.03|7580.03|7447.17|7447.17|0
1558393200000|2019-05-20 23:00:00|7507.87|7507.87|7518.05|7518.05|7561.6|7561.6|7489.48|7489.48|0
1558479600000|2019-05-21 23:00:00|7587.87|7587.87|7541.88|7541.88|7600.24|7600.24|7517.63|7517.63|0
1558566000000|2019-05-22 23:00:00|7442.08|7442.08|7442.44|7442.44|7457.44|7457.44|7374.14|7374.14|0
1558652400000|2019-05-23 23:00:00|7500.6|7500.6|7512.35|7512.35|7533.73|7533.73|7439.71|7439.71|0
1558998000000|2019-05-27 23:00:00|7554.7|7554.7|7495.13|7495.13|7559.64|7559.64|7493.02|7493.02|0
1559084400000|2019-05-28 23:00:00|7438.89|7438.89|7359.99|7359.99|7440.09|7440.09|7340.13|7340.13|0
1559170800000|2019-05-29 23:00:00|7368.54|7368.54|7587.89|7587.89|7590.8|7590.8|7367.35|7367.35|0
1559257200000|2019-05-30 23:00:00|7487.6|7487.6|7443.72|7443.72|7509.97|7509.97|7431.49|7431.49|0
1559516400000|2019-06-02 23:00:00|7394.91|7394.91|7522.91|7522.91|7527.84|7527.84|7359.78|7359.78|0
1559602800000|2019-06-03 23:00:00|7434.6|7434.6|7561.24|7561.24|7569.17|7569.17|7417.92|7417.92|0
1559689200000|2019-06-04 23:00:00|7603.02|7603.02|7625.32|7625.32|7661.86|7661.86|7586.72|7586.72|0
1559775600000|2019-06-05 23:00:00|7657.65|7657.65|7589.01|7589.01|7675.08|7675.08|7556.9|7556.9|0
1559862000000|2019-06-06 23:00:00|7654.07|7654.07|7787.13|7787.13|7799.79|7799.79|7654.07|7654.07|0
1560121200000|2019-06-09 23:00:00|7863.38|7863.38|7823.62|7823.62|7901.94|7901.94|7792.29|7792.29|0
1560207600000|2019-06-10 23:00:00|7893.6|7893.6|8029.55|8029.55|8053.27|8053.27|7876.09|7876.09|0
1560294000000|2019-06-11 23:00:00|8003.72|8003.72|8069.35|8069.35|8077.56|8077.56|7998.06|7998.06|0
1560380400000|2019-06-12 23:00:00|8077.92|8077.92|8068.5|8068.5|8102.68|8102.68|8028.88|8028.88|0
1560466800000|2019-06-13 23:00:00|8048.63|8048.63|8006.33|8006.33|8069.13|8069.13|7992.07|7992.07|0
1560726000000|2019-06-16 23:00:00|8007.28|8007.28|7987.87|7987.87|8016.4|8016.4|7956.95|7956.95|0
1560812400000|2019-06-17 23:00:00|7964.93|7964.93|8105.27|8105.27|8146.2|8146.2|7958.2|7958.2|0
1560898800000|2019-06-18 23:00:00|8080.16|8080.16|8019.49|8019.49|8100.03|8100.03|8013.98|8013.98|0
1560985200000|2019-06-19 23:00:00|8142.96|8142.96|8189.99|8189.99|8265.61|8265.61|8113.19|8113.19|0
1561071600000|2019-06-20 23:00:00|8224.23|8224.23|8142.49|8142.49|8263.14|8263.14|8138.76|8138.76|0
1561330800000|2019-06-23 23:00:00|8251.11|8251.11|8361.78|8361.78|8378.27|8378.27|8251.11|8251.11|0
1561417200000|2019-06-24 23:00:00|8321.34|8321.34|8377.51|8377.51|8393.48|8393.48|8305.06|8305.06|0
1561503600000|2019-06-25 23:00:00|8351.72|8351.72|8367.17|8367.17|8382.97|8382.97|8339.16|8339.16|0
1561590000000|2019-06-26 23:00:00|8364.53|8364.53|8320.69|8320.69|8395.64|8395.64|8320.69|8320.69|0
1561676400000|2019-06-27 23:00:00|8375.71|8375.71|8357.08|8357.08|8405.95|8405.95|8331.1|8331.1|0
1561935600000|2019-06-30 23:00:00|8441.39|8441.39|8378.92|8378.92|8444.97|8444.97|8373.44|8373.44|0
1562022000000|2019-07-01 23:00:00|8414.76|8414.76|8415.63|8415.63|8428.68|8428.68|8364.92|8364.92|0
1562108400000|2019-07-02 23:00:00|8435.79|8435.79|8583.62|8583.62|8604.38|8604.38|8435.79|8435.79|0
1562194800000|2019-07-03 23:00:00|8563.84|8563.84|8482.07|8482.07|8563.84|8563.84|8476.96|8476.96|0
1562281200000|2019-07-04 23:00:00|8339.08|8339.08|8202.2|8202.2|8368.34|8368.34|8155.25|8155.25|0
1562540400000|2019-07-07 23:00:00|8211.31|8211.31|8190.66|8190.66|8216.52|8216.52|8169.3|8169.3|0
1562626800000|2019-07-08 23:00:00|8178.48|8178.48|8072.08|8072.08|8180.76|8180.76|8040.4|8040.4|0
1562713200000|2019-07-09 23:00:00|8054.9|8054.9|8042.49|8042.49|8089.24|8089.24|8005.04|8005.04|0
1562799600000|2019-07-10 23:00:00|8000.5|8000.5|7988.83|7988.83|8029.22|8029.22|7969.91|7969.91|0
1562886000000|2019-07-11 23:00:00|7983.55|7983.55|8018.73|8018.73|8053.48|8053.48|7978.26|7978.26|0
1563145200000|2019-07-14 23:00:00|8086.22|8086.22|8094.36|8094.36|8118.39|8118.39|8058.07|8058.07|0
1563231600000|2019-07-15 23:00:00|8118.04|8118.04|8144.88|8144.88|8158.09|8158.09|8069.84|8069.84|0
1563318000000|2019-07-16 23:00:00|8162.96|8162.96|8119.76|8119.76|8165.24|8165.24|8105.58|8105.58|0
1563404400000|2019-07-17 23:00:00|8099.03|8099.03|8004.42|8004.42|8099.03|8099.03|8000.3|8000.3|0
1563490800000|2019-07-18 23:00:00|8065.36|8065.36|8048.34|8048.34|8081.18|8081.18|8011.34|8011.34|0
1563750000000|2019-07-21 23:00:00|7991.5|7991.5|8021.96|8021.96|8060.81|8060.81|7991.5|7991.5|0
1563836400000|2019-07-22 23:00:00|8080.72|8080.72|8101.3|8101.3|8167.42|8167.42|8071.04|8071.04|0
1563922800000|2019-07-23 23:00:00|8186.28|8186.28|8126.17|8126.17|8203.84|8203.84|8119.84|8119.84|0
1564009200000|2019-07-24 23:00:00|8190.51|8190.51|8096.86|8096.86|8190.51|8190.51|8067.29|8067.29|0
1564095600000|2019-07-25 23:00:00|8058.14|8058.14|8098.96|8098.96|8101.32|8101.32|8040.71|8040.71|0
1564354800000|2019-07-28 23:00:00|8122.39|8122.39|8126.07|8126.07|8161.79|8161.79|8095.73|8095.73|0
1564441200000|2019-07-29 23:00:00|8079.24|8079.24|8009.1|8009.1|8120.08|8120.08|8009.1|8009.1|0
1564527600000|2019-07-30 23:00:00|7990.71|7990.71|7968.45|7968.45|8009.93|8009.93|7952.72|7952.72|0
1564614000000|2019-07-31 23:00:00|7884.04|7884.04|8014.54|8014.54|8016.48|8016.48|7867.88|7867.88|0
1564700400000|2019-08-01 23:00:00|7910.37|7910.37|7722.19|7722.19|7911.26|7911.26|7710.14|7710.14|0
1564959600000|2019-08-04 23:00:00|7557.13|7557.13|7457.67|7457.67|7557.13|7557.13|7430.16|7430.16|0
1565046000000|2019-08-05 23:00:00|7442.59|7442.59|7532.34|7532.34|7583.46|7583.46|7441.53|7441.53|0
1565132400000|2019-08-06 23:00:00|7544.9|7544.9|7532.03|7532.03|7630.91|7630.91|7492.49|7492.49|0
1565218800000|2019-08-07 23:00:00|7603.23|7603.23|7714.9|7714.9|7720.12|7720.12|7601.46|7601.46|0
1565305200000|2019-08-08 23:00:00|7747.68|7747.68|7686.29|7686.29|7747.68|7747.68|7673.67|7673.67|0
1565564400000|2019-08-11 23:00:00|7768.41|7768.41|7673.45|7673.45|7797.55|7797.55|7645.64|7645.64|0
1565650800000|2019-08-12 23:00:00|7663.45|7663.45|7723.88|7723.88|7738.18|7738.18|7552.58|7552.58|0
1565737200000|2019-08-13 23:00:00|7724.48|7724.48|7599.09|7599.09|7747.38|7747.38|7592.32|7592.32|0
1565823600000|2019-08-14 23:00:00|7636.77|7636.77|7472.7|7472.7|7675.43|7675.43|7434.69|7434.69|0
1565910000000|2019-08-15 23:00:00|7494.92|7494.92|7538.49|7538.49|7541.59|7541.59|7459.19|7459.19|0
1566169200000|2019-08-18 23:00:00|7626.61|7626.61|7635.58|7635.58|7653.52|7653.52|7592.18|7592.18|0
1566255600000|2019-08-19 23:00:00|7669.5|7669.5|7633.5|7633.5|7732|7732|7625.01|7625.01|0
1566342000000|2019-08-20 23:00:00|7690.55|7690.55|7742.47|7742.47|7781.37|7781.37|7684.67|7684.67|0
1566428400000|2019-08-21 23:00:00|7733.58|7733.58|7647.78|7647.78|7756.84|7756.84|7642.28|7642.28|0
1566514800000|2019-08-22 23:00:00|7730.77|7730.77|7668.91|7668.91|7815.25|7815.25|7665.65|7665.65|0
1566860400000|2019-08-26 23:00:00|7575.33|7575.33|7597.47|7597.47|7636.34|7636.34|7527.28|7527.28|0
1566946800000|2019-08-27 23:00:00|7508.23|7508.23|7497.87|7497.87|7579.2|7579.2|7422.3|7422.3|0
1567033200000|2019-08-28 23:00:00|7515.33|7515.33|7657.65|7657.65|7667.8|7667.8|7492.95|7492.95|0
1567119600000|2019-08-29 23:00:00|7665.58|7665.58|7632.28|7632.28|7698.55|7698.55|7630.09|7630.09|0
1567378800000|2019-09-01 23:00:00|7711.1|7711.1|7743.82|7743.82|7762.25|7762.25|7701.77|7701.77|0
1567465200000|2019-09-02 23:00:00|7734.41|7734.41|7702.7|7702.7|7766.41|7766.41|7667.78|7667.78|0
1567551600000|2019-09-03 23:00:00|7757.66|7757.66|7783.3|7783.3|7804.45|7804.45|7728.88|7728.88|0
1567638000000|2019-09-04 23:00:00|7800.79|7800.79|7780.14|7780.14|7800.79|7800.79|7693.61|7693.61|0
1567724400000|2019-09-05 23:00:00|7771.05|7771.05|7841|7841|7848.05|7848.05|7769.07|7769.07|0
1567983600000|2019-09-08 23:00:00|7872.82|7872.82|7732.37|7732.37|7878.48|7878.48|7702.59|7702.59|0
1568070000000|2019-09-09 23:00:00|7675.95|7675.95|7600.01|7600.01|7704.49|7704.49|7555.67|7555.67|0
1568156400000|2019-09-10 23:00:00|7665.84|7665.84|7934.86|7934.86|7943.12|7943.12|7664.7|7664.7|0
1568242800000|2019-09-11 23:00:00|7933.23|7933.23|7975.34|7975.34|7982.55|7982.55|7882.47|7882.47|0
1568329200000|2019-09-12 23:00:00|7920.91|7920.91|7928.75|7928.75|7944.43|7944.43|7851.91|7851.91|0
1568588400000|2019-09-15 23:00:00|7906.04|7906.04|7836.69|7836.69|7918.38|7918.38|7797.35|7797.35|0
1568674800000|2019-09-16 23:00:00|7783.36|7783.36|7899.44|7899.44|7902.95|7902.95|7783.36|7783.36|0
1568761200000|2019-09-17 23:00:00|7905.79|7905.79|7958.8|7958.8|7985.45|7985.45|7904.53|7904.53|0
1568847600000|2019-09-18 23:00:00|7924.78|7924.78|7965.62|7965.62|8035.73|8035.73|7909.33|7909.33|0
1568934000000|2019-09-19 23:00:00|7911.13|7911.13|7857.01|7857.01|7927.35|7927.35|7832.85|7832.85|0
1569193200000|2019-09-22 23:00:00|7814.87|7814.87|7770.51|7770.51|7825.37|7825.37|7760.55|7760.55|0
1569279600000|2019-09-23 23:00:00|7749.87|7749.87|7762.91|7762.91|7790.22|7790.22|7723.58|7723.58|0
1569366000000|2019-09-24 23:00:00|7649.21|7649.21|7595.42|7595.42|7649.21|7649.21|7508.01|7508.01|0
1569452400000|2019-09-25 23:00:00|7652.3|7652.3|7688.47|7688.47|7754.22|7754.22|7652.3|7652.3|0
1569538800000|2019-09-26 23:00:00|7715.71|7715.71|7784.53|7784.53|7798.65|7798.65|7696.34|7696.34|0
1569798000000|2019-09-29 23:00:00|7758.3|7758.3|7792.59|7792.59|7814.47|7814.47|7736.97|7736.97|0
1569884400000|2019-09-30 23:00:00|7825.26|7825.26|7766.3|7766.3|7870.01|7870.01|7751.39|7751.39|0
1569970800000|2019-10-01 23:00:00|7706.75|7706.75|7561.12|7561.12|7724.6|7724.6|7537.3|7537.3|0
1570057200000|2019-10-02 23:00:00|7610.24|7610.24|7555.19|7555.19|7628.18|7628.18|7482.46|7482.46|0
1570143600000|2019-10-03 23:00:00|7623.12|7623.12|7651.55|7651.55|7661.3|7661.3|7559.62|7559.62|0
1570402800000|2019-10-06 23:00:00|7621.51|7621.51|7690.68|7690.68|7727.3|7727.3|7621.51|7621.51|0
1570489200000|2019-10-07 23:00:00|7748.4|7748.4|7613|7613|7765.85|7765.85|7589.66|7589.66|0
1570575600000|2019-10-08 23:00:00|7554.66|7554.66|7413.6|7413.6|7557.54|7557.54|7410.67|7410.67|0
1570662000000|2019-10-09 23:00:00|7421.02|7421.02|7427.74|7427.74|7445.6|7445.6|7322.91|7322.91|0
1570748400000|2019-10-10 23:00:00|7431.71|7431.71|7535.2|7535.2|7547.76|7547.76|7396.6|7396.6|0
1571007600000|2019-10-13 23:00:00|7475.24|7475.24|7518.04|7518.04|7523.4|7523.4|7423.44|7423.44|0
1571094000000|2019-10-14 23:00:00|7454.56|7454.56|7402.89|7402.89|7488.49|7488.49|7346.44|7346.44|0
1571180400000|2019-10-15 23:00:00|7362.45|7362.45|7309.18|7309.18|7385.37|7385.37|7243.28|7243.28|0
1571266800000|2019-10-16 23:00:00|7345.62|7345.62|7327.26|7327.26|7410.11|7410.11|7314.8|7314.8|0
1571353200000|2019-10-17 23:00:00|7303.13|7303.13|7316.97|7316.97|7362.65|7362.65|7286.06|7286.06|0
1571612400000|2019-10-20 23:00:00|7273.32|7273.32|7332.48|7332.48|7362.54|7362.54|7269.8|7269.8|0
1571698800000|2019-10-21 23:00:00|7295.32|7295.32|7297.83|7297.83|7322.43|7322.43|7235.37|7235.37|0
1571785200000|2019-10-22 23:00:00|7257.96|7257.96|7295.73|7295.73|7361.11|7361.11|7244.72|7244.72|0
1571871600000|2019-10-23 23:00:00|7305.02|7305.02|7417.35|7417.35|7418.2|7418.2|7298.61|7298.61|0
1571958000000|2019-10-24 23:00:00|7446.15|7446.15|7472.65|7472.65|7474.36|7474.36|7395.23|7395.23|0
1572220800000|2019-10-28 00:00:00|7508.72|7508.72|7552.48|7552.48|7572.2|7572.2|7494.16|7494.16|0
1572307200000|2019-10-29 00:00:00|7559.79|7559.79|7505.45|7505.45|7570.75|7570.75|7487.45|7487.45|0
1572393600000|2019-10-30 00:00:00|7518.79|7518.79|7606.45|7606.45|7606.45|7606.45|7493.82|7493.82|0
1572480000000|2019-10-31 00:00:00|7627.76|7627.76|7548.86|7548.86|7664.37|7664.37|7513.13|7513.13|0
1572566400000|2019-11-01 00:00:00|7580.3|7580.3|7651.83|7651.83|7659.53|7659.53|7566.96|7566.96|0
1572825600000|2019-11-04 00:00:00|7738.09|7738.09|7722.53|7722.53|7786.08|7786.08|7715.91|7715.91|0
1572912000000|2019-11-05 00:00:00|7713.88|7713.88|7847.74|7847.74|7849.93|7849.93|7685.75|7685.75|0
1572998400000|2019-11-06 00:00:00|7845.69|7845.69|7841.49|7841.49|7921.28|7921.28|7801.93|7801.93|0
1573084800000|2019-11-07 00:00:00|7918.61|7918.61|7941.35|7941.35|7980.53|7980.53|7839.17|7839.17|0
1573171200000|2019-11-08 00:00:00|7945.36|7945.36|7956.01|7956.01|8008|8008|7916.3|7916.3|0
1573430400000|2019-11-11 00:00:00|7972.12|7972.12|7905.22|7905.22|7972.81|7972.81|7861.03|7861.03|0
1573516800000|2019-11-12 00:00:00|7959.14|7959.14|8029.62|8029.62|8048.66|8048.66|7930.62|7930.62|0
1573603200000|2019-11-13 00:00:00|7971.33|7971.33|8044.27|8044.27|8044.27|8044.27|7923.45|7923.45|0
1573689600000|2019-11-14 00:00:00|8012.69|8012.69|7889.73|7889.73|8014.84|8014.84|7874.37|7874.37|0
1573776000000|2019-11-15 00:00:00|7925.12|7925.12|7879.52|7879.52|7936.66|7936.66|7845.02|7845.02|0
1574035200000|2019-11-18 00:00:00|7884.73|7884.73|7896.6|7896.6|7914.47|7914.47|7814.2|7814.2|0
1574121600000|2019-11-19 00:00:00|8314.53|8314.53|8356.82|8356.82|8542.58|8542.58|8283.77|8283.77|0
1574208000000|2019-11-20 00:00:00|8344.07|8344.07|8307.42|8307.42|8385.18|8385.18|8201.66|8201.66|0
1574294400000|2019-11-21 00:00:00|8219.37|8219.37|8247.84|8247.84|8271.29|8271.29|8196.23|8196.23|0
1574380800000|2019-11-22 00:00:00|8321.11|8321.11|8273.23|8273.23|8337.25|8337.25|8222.71|8222.71|0
1574640000000|2019-11-25 00:00:00|8287.29|8287.29|8464.41|8464.41|8478.12|8478.12|8287.29|8287.29|0
1574726400000|2019-11-26 00:00:00|8480.76|8480.76|8631.36|8631.36|8634.88|8634.88|8459.05|8459.05|0
1574812800000|2019-11-27 00:00:00|8622.79|8622.79|8689.98|8689.98|8695.14|8695.14|8615.32|8615.32|0
1574899200000|2019-11-28 00:00:00|8635.09|8635.09|8678.62|8678.62|8694.97|8694.97|8632.81|8632.81|0
1574985600000|2019-11-29 00:00:00|8641.91|8641.91|8577.82|8577.82|8651.82|8651.82|8564.11|8564.11|0
1575244800000|2019-12-02 00:00:00|8593.52|8593.52|8513.49|8513.49|8607.67|8607.67|8490.06|8490.06|0
1575331200000|2019-12-03 00:00:00|8552.86|8552.86|8516.81|8516.81|8558.23|8558.23|8422.85|8422.85|0
1575417600000|2019-12-04 00:00:00|8480.7|8480.7|8448.53|8448.53|8535.52|8535.52|8440.59|8440.59|0
1575504000000|2019-12-05 00:00:00|8437.57|8437.57|8435.39|8435.39|8471.47|8471.47|8383.14|8383.14|0
1575590400000|2019-12-06 00:00:00|8470.42|8470.42|8560.5|8560.5|8564.93|8564.93|8456.36|8456.36|0
1575849600000|2019-12-09 00:00:00|8565.7|8565.7|8550.09|8550.09|8579.27|8579.27|8526.46|8526.46|0
1575936000000|2019-12-10 00:00:00|8520.3|8520.3|8489.67|8489.67|8533.08|8533.08|8450.11|8450.11|0
1576022400000|2019-12-11 00:00:00|8510.34|8510.34|8396.5|8396.5|8533.4|8533.4|8338.53|8338.53|0
1576108800000|2019-12-12 00:00:00|8421.64|8421.64|8470.97|8470.97|8506.51|8506.51|8394.83|8394.83|0
1576195200000|2019-12-13 00:00:00|8682.98|8682.98|8590.13|8590.13|8750.75|8750.75|8581.94|8581.94|0
1576454400000|2019-12-16 00:00:00|8652.38|8652.38|8831.95|8831.95|8870.02|8870.02|8642.76|8642.76|0
1576540800000|2019-12-17 00:00:00|8825.67|8825.67|8795.99|8795.99|8877.41|8877.41|8775.16|8775.16|0
1576627200000|2019-12-18 00:00:00|8770.01|8770.01|8661.17|8661.17|8792.54|8792.54|8660.99|8660.99|0
1576713600000|2019-12-19 00:00:00|8642.48|8642.48|8658.4|8658.4|8728.19|8728.19|8630.71|8630.71|0
1576800000000|2019-12-20 00:00:00|8653.2|8653.2|8687.06|8687.06|8739.14|8739.14|8648.64|8648.64|0
1577059200000|2019-12-23 00:00:00|8705.49|8705.49|8741.42|8741.42|8761.66|8761.66|8673.98|8673.98|0
1577145600000|2019-12-24 00:00:00|8750.22|8750.22|8765.91|8765.91|8780.22|8780.22|8720.35|8720.35|0
1577404800000|2019-12-27 00:00:00|8774.39|8774.39|8811.62|8811.62|8842.99|8842.99|8757.22|8757.22|0
1577664000000|2019-12-30 00:00:00|8801.53|8801.53|8770.69|8770.69|8823.92|8823.92|8763.92|8763.92|0
1577750400000|2019-12-31 00:00:00|8731.7|8731.7|8654.6|8654.6|8757.92|8757.92|8643.77|8643.77|0
1577923200000|2020-01-02 00:00:00|8730.96|8730.96|8793.69|8793.69|8814.97|8814.97|8693.56|8693.56|0
1578009600000|2020-01-03 00:00:00|8734.62|8734.62|8677.74|8677.74|8747.17|8747.17|8641.21|8641.21|0
1578268800000|2020-01-06 00:00:00|8663.08|8663.08|8615.42|8615.42|8667.54|8667.54|8544.81|8544.81|0
1578355200000|2020-01-07 00:00:00|8667.46|8667.46|8574.14|8574.14|8694.75|8694.75|8574.1|8574.1|0
1578441600000|2020-01-08 00:00:00|8382.03|8382.03|8473.87|8473.87|8515.43|8515.43|8378.42|8378.42|0
1578528000000|2020-01-09 00:00:00|8554.55|8554.55|8535.61|8535.61|8584.87|8584.87|8466.97|8466.97|0
1578614400000|2020-01-10 00:00:00|8537.63|8537.63|8489.77|8489.77|8547.75|8547.75|8484.58|8484.58|0
1578873600000|2020-01-13 00:00:00|8634.14|8634.14|8572.13|8572.13|8647.85|8647.85|8557.99|8557.99|0
1578960000000|2020-01-14 00:00:00|8537.38|8537.38|8550.74|8550.74|8562.59|8562.59|8476.92|8476.92|0
1579046400000|2020-01-15 00:00:00|8545.06|8545.06|8561.56|8561.56|8622.48|8622.48|8544.54|8544.54|0
1579132800000|2020-01-16 00:00:00|8562.66|8562.66|8565.08|8565.08|8574.73|8574.73|8509.87|8509.87|0
1579219200000|2020-01-17 00:00:00|8613.23|8613.23|8662.97|8662.97|8707.33|8707.33|8598.29|8598.29|0
1579478400000|2020-01-20 00:00:00|8655.2|8655.2|8631.51|8631.51|8693.96|8693.96|8614.56|8614.56|0
1579564800000|2020-01-21 00:00:00|8523.73|8523.73|8560.74|8560.74|8566.12|8566.12|8471.3|8471.3|0
1579651200000|2020-01-22 00:00:00|8589.38|8589.38|8516.5|8516.5|8607.07|8607.07|8516.5|8516.5|0
1579737600000|2020-01-23 00:00:00|8546.36|8546.36|8483.93|8483.93|8546.36|8546.36|8483.93|8483.93|0
1579824000000|2020-01-24 00:00:00|8575.47|8575.47|8741.7|8741.7|8771.47|8771.47|8573.19|8573.19|0
1580083200000|2020-01-27 00:00:00|8690.97|8690.97|8651.75|8651.75|8722.09|8722.09|8635.14|8635.14|0
1580169600000|2020-01-28 00:00:00|8698.65|8698.65|8628.13|8628.13|8713.82|8713.82|8528.29|8528.29|0
1580256000000|2020-01-29 00:00:00|8663.46|8663.46|8704.23|8704.23|8708.98|8708.98|8650.02|8650.02|0
1580342400000|2020-01-30 00:00:00|8647.23|8647.23|8586.96|8586.96|8746.37|8746.37|8569.63|8569.63|0
1580428800000|2020-01-31 00:00:00|8635.97|8635.97|8463.43|8463.43|8654.07|8654.07|8463.43|8463.43|0
1580688000000|2020-02-03 00:00:00|8486.65|8486.65|8593.35|8593.35|8596.16|8596.16|8472.89|8472.89|0
1580774400000|2020-02-04 00:00:00|8681.15|8681.15|8727.36|8727.36|8733.92|8733.92|8629.04|8629.04|0
1580860800000|2020-02-05 00:00:00|8730.21|8730.21|8836.45|8836.45|8961.47|8961.47|8730.21|8730.21|0
1580947200000|2020-02-06 00:00:00|8849.15|8849.15|8890.99|8890.99|8896.77|8896.77|8754.24|8754.24|0
1581033600000|2020-02-07 00:00:00|8911.58|8911.58|8799.47|8799.47|8912.85|8912.85|8767.62|8767.62|0
1581292800000|2020-02-10 00:00:00|8743.36|8743.36|8778.71|8778.71|8814.74|8814.74|8712.05|8712.05|0
1581379200000|2020-02-11 00:00:00|8851.66|8851.66|8943.43|8943.43|8949.1|8949.1|8851.66|8851.66|0
1581465600000|2020-02-12 00:00:00|8937.26|8937.26|8853.78|8853.78|8961.11|8961.11|8815.97|8815.97|0
1581552000000|2020-02-13 00:00:00|8853.09|8853.09|8781.88|8781.88|8865.15|8865.15|8723.05|8723.05|0
1581638400000|2020-02-14 00:00:00|8839.37|8839.37|8768.29|8768.29|8865.95|8865.95|8753.73|8753.73|0
1581897600000|2020-02-17 00:00:00|8803.34|8803.34|8808.84|8808.84|8822.75|8822.75|8744.92|8744.92|0
1581984000000|2020-02-18 00:00:00|8769.27|8769.27|8720.07|8720.07|8805.95|8805.95|8718.65|8718.65|0
1582070400000|2020-02-19 00:00:00|8809.9|8809.9|8814.5|8814.5|8835.42|8835.42|8771.36|8771.36|0
1582156800000|2020-02-20 00:00:00|8983.85|8983.85|8926.22|8926.22|9002.41|9002.41|8902.36|8902.36|0
1582243200000|2020-02-21 00:00:00|8934.79|8934.79|8992.25|8992.25|9064.09|9064.09|8932.51|8932.51|0
1582502400000|2020-02-24 00:00:00|8787.93|8787.93|8658.8|8658.8|8821.15|8821.15|8580.99|8580.99|0
1582588800000|2020-02-25 00:00:00|8795.17|8795.17|8586.28|8586.28|8795.17|8795.17|8557.2|8557.2|0
1582675200000|2020-02-26 00:00:00|8526.49|8526.49|8564.08|8564.08|8564.5|8564.5|8287.01|8287.01|0
1582761600000|2020-02-27 00:00:00|8398.47|8398.47|8297.25|8297.25|8441.73|8441.73|8178.27|8178.27|0
1582848000000|2020-02-28 00:00:00|8014.26|8014.26|7927.24|7927.24|8047.38|8047.38|7780.18|7780.18|0
1583107200000|2020-03-02 00:00:00|8193.1|8193.1|8019.8|8019.8|8232.28|8232.28|7821.79|7821.79|0
1583193600000|2020-03-03 00:00:00|8193.01|8193.01|8259.15|8259.15|8396.49|8396.49|8191.62|8191.62|0
1583280000000|2020-03-04 00:00:00|8280.5|8280.5|8292.09|8292.09|8439.48|8439.48|8264.2|8264.2|0
1583366400000|2020-03-05 00:00:00|8365.99|8365.99|8216.75|8216.75|8380.67|8380.67|8160.99|8160.99|0
1583452800000|2020-03-06 00:00:00|8076.01|8076.01|8012.73|8012.73|8077.8|8077.8|7927.37|7927.37|0
1583712000000|2020-03-09 00:00:00|7452.14|7452.14|7702.53|7702.53|7771.79|7771.79|7410.15|7410.15|0
1583798400000|2020-03-10 00:00:00|7765.56|7765.56|7728.76|7728.76|7986.22|7986.22|7709.13|7709.13|0
1583884800000|2020-03-11 00:00:00|7786.05|7786.05|7562.41|7562.41|7801.33|7801.33|7557.47|7557.47|0
1583971200000|2020-03-12 00:00:00|7114.72|7114.72|7075.75|7075.75|7252.32|7252.32|6897.5|6897.5|0
1584057600000|2020-03-13 00:00:00|7325.24|7325.24|7178.39|7178.39|7668.46|7668.46|7108.3|7108.3|0
1584316800000|2020-03-16 00:00:00|6865.36|6865.36|7077.19|7077.19|7140.73|7140.73|6532.87|6532.87|0
1584403200000|2020-03-17 00:00:00|7264.36|7264.36|7300.96|7300.96|7309.95|7309.95|7061.12|7061.12|0
1584489600000|2020-03-18 00:00:00|6953.34|6953.34|6939.63|6939.63|7100.79|7100.79|6783.41|6783.41|0
1584576000000|2020-03-19 00:00:00|6815.21|6815.21|6925.51|6925.51|7024.26|7024.26|6648.89|6648.89|0
1584662400000|2020-03-20 00:00:00|7225.75|7225.75|7014.67|7014.67|7309.89|7309.89|6998.18|6998.18|0
1584921600000|2020-03-23 00:00:00|6751.1|6751.1|6467.28|6467.28|6779.83|6779.83|6459.16|6459.16|0
1585008000000|2020-03-24 00:00:00|6758.24|6758.24|6950.4|6950.4|6950.4|6950.4|6587.49|6587.49|0
1585094400000|2020-03-25 00:00:00|6932.26|6932.26|6978.91|6978.91|7183.34|7183.34|6747.26|6747.26|0
1585180800000|2020-03-26 00:00:00|6903.6|6903.6|7485.1|7485.1|7495.52|7495.52|6887.94|6887.94|0
1585267200000|2020-03-27 00:00:00|7288.33|7288.33|7221.48|7221.48|7299.36|7299.36|7074.56|7074.56|0
1585522800000|2020-03-29 23:00:00|7110.87|7110.87|7151.4|7151.4|7161.03|7161.03|6858.06|6858.06|0
1585609200000|2020-03-30 23:00:00|7343.15|7343.15|7449.92|7449.92|7480.78|7480.78|7168.41|7168.41|0
1585695600000|2020-03-31 23:00:00|7186.31|7186.31|7166.43|7166.43|7266.49|7266.49|7056.13|7056.13|0
1585782000000|2020-04-01 23:00:00|7198.49|7198.49|7191.64|7191.64|7269.26|7269.26|7064.65|7064.65|0
1585868400000|2020-04-02 23:00:00|7150.72|7150.72|7124.89|7124.89|7219.65|7219.65|7090.4|7090.4|0
1586127600000|2020-04-05 23:00:00|7244.87|7244.87|7136.19|7136.19|7281.26|7281.26|7039|7039|0
1586214000000|2020-04-06 23:00:00|7243.47|7243.47|7381.14|7381.14|7390.72|7390.72|7201.37|7201.37|0
1586300400000|2020-04-07 23:00:00|7328.52|7328.52|7468.55|7468.55|7534.09|7534.09|7328.52|7328.52|0
1586386800000|2020-04-08 23:00:00|7646.78|7646.78|7628.44|7628.44|7679.88|7679.88|7450.46|7450.46|0
1586818800000|2020-04-13 23:00:00|7513.45|7513.45|7747.68|7747.68|7759.1|7759.1|7513.45|7513.45|0
1586905200000|2020-04-14 23:00:00|7736.63|7736.63|7497.38|7497.38|7755.92|7755.92|7474.57|7474.57|0
1586991600000|2020-04-15 23:00:00|7557.09|7557.09|7594.01|7594.01|7643.65|7643.65|7491.35|7491.35|0
1587078000000|2020-04-16 23:00:00|7766.86|7766.86|8035.6|8035.6|8044.72|8044.72|7766.86|7766.86|0
1587337200000|2020-04-19 23:00:00|8051.66|8051.66|7900.87|7900.87|8051.66|8051.66|7846.3|7846.3|0
1587423600000|2020-04-20 23:00:00|7960.42|7960.42|7931.26|7931.26|8081.72|8081.72|7878.88|7878.88|0
1587510000000|2020-04-21 23:00:00|7932.91|7932.91|7921.04|7921.04|8012.48|8012.48|7874.69|7874.69|0
1587596400000|2020-04-22 23:00:00|8006.12|8006.12|8061.26|8061.26|8088.88|8088.88|7898.38|7898.38|0
1587682800000|2020-04-23 23:00:00|7964.96|7964.96|7921.29|7921.29|8036.85|8036.85|7902.72|7902.72|0
1587942000000|2020-04-26 23:00:00|8016.38|8016.38|7996.47|7996.47|8070.58|8070.58|7982.43|7982.43|0
1588028400000|2020-04-27 23:00:00|8043.3|8043.3|8118.55|8118.55|8221.68|8221.68|8031.63|8031.63|0
1588114800000|2020-04-28 23:00:00|8088.17|8088.17|8182.74|8182.74|8237.14|8237.14|8070.76|8070.76|0
1588201200000|2020-04-29 23:00:00|8265.87|8265.87|8094.66|8094.66|8269.46|8269.46|8085.02|8085.02|0
1588287600000|2020-04-30 23:00:00|7972.67|7972.67|8007.07|8007.07|8069.74|8069.74|7948.13|7948.13|0
1588546800000|2020-05-03 23:00:00|8019.24|8019.24|8027.44|8027.44|8074.79|8074.79|7948.56|7948.56|0
1588633200000|2020-05-04 23:00:00|8114.6|8114.6|8158.33|8158.33|8183.27|8183.27|8056.01|8056.01|0
1588719600000|2020-05-05 23:00:00|8198.32|8198.32|8276.68|8276.68|8315.37|8315.37|8173.63|8173.63|0
1588806000000|2020-05-06 23:00:00|8334.87|8334.87|8448.31|8448.31|8465.23|8465.23|8316.87|8316.87|0
1589151600000|2020-05-10 23:00:00|8488.77|8488.77|8464.34|8464.34|8531.04|8531.04|8376.16|8376.16|0
1589238000000|2020-05-11 23:00:00|8436.15|8436.15|8442.24|8442.24|8503.87|8503.87|8401.81|8401.81|0
1589324400000|2020-05-12 23:00:00|8386.02|8386.02|8387.49|8387.49|8512.26|8512.26|8383.58|8383.58|0
1589410800000|2020-05-13 23:00:00|8271.98|8271.98|8010.26|8010.26|8304.69|8304.69|7971.18|7971.18|0
1589497200000|2020-05-14 23:00:00|8126.52|8126.52|8087.05|8087.05|8126.52|8126.52|8019.29|8019.29|0
1589756400000|2020-05-17 23:00:00|8275.8|8275.8|8380.43|8380.43|8393.3|8393.3|8223.35|8223.35|0
1589842800000|2020-05-18 23:00:00|8418.84|8418.84|8395.9|8395.9|8450.19|8450.19|8326.74|8326.74|0
1589929200000|2020-05-19 23:00:00|8427.77|8427.77|8526.12|8526.12|8566.67|8566.67|8416.19|8416.19|0
1590015600000|2020-05-20 23:00:00|8429.1|8429.1|8497.87|8497.87|8618.95|8618.95|8429.1|8429.1|0
1590102000000|2020-05-21 23:00:00|8336.72|8336.72|8465.98|8465.98|8481.3|8481.3|8277.04|8277.04|0
1590447600000|2020-05-25 23:00:00|8569.06|8569.06|8463.74|8463.74|8612.25|8612.25|8403.33|8403.33|0
1590534000000|2020-05-26 23:00:00|8497.31|8497.31|8410.59|8410.59|8532.85|8532.85|8344.41|8344.41|0
1590620400000|2020-05-27 23:00:00|8509.67|8509.67|8692.03|8692.03|8719.65|8719.65|8487.89|8487.89|0
1590706800000|2020-05-28 23:00:00|8656.63|8656.63|8632.32|8632.32|8779.35|8779.35|8627.13|8627.13|0
1590966000000|2020-05-31 23:00:00|8656.36|8656.36|8648.74|8648.74|8701.71|8701.71|8587.12|8587.12|0
1591052400000|2020-06-01 23:00:00|8590.83|8590.83|8550.05|8550.05|8667.46|8667.46|8518.48|8518.48|0
1591138800000|2020-06-02 23:00:00|8529.7|8529.7|8811.66|8811.66|8820.37|8820.37|8486.12|8486.12|0
1591225200000|2020-06-03 23:00:00|8808.35|8808.35|8686.55|8686.55|8830.25|8830.25|8669.51|8669.51|0
1591311600000|2020-06-04 23:00:00|8764.98|8764.98|8937.57|8937.57|8940.26|8940.26|8711.23|8711.23|0
1591570800000|2020-06-07 23:00:00|8808.18|8808.18|8691.46|8691.46|8816.85|8816.85|8637.73|8637.73|0
1591657200000|2020-06-08 23:00:00|8674.61|8674.61|8518.66|8518.66|8726.15|8726.15|8514.24|8514.24|0
1591743600000|2020-06-09 23:00:00|8560.13|8560.13|8630.71|8630.71|8630.71|8630.71|8501.08|8501.08|0
1591830000000|2020-06-10 23:00:00|8384.69|8384.69|8485.35|8485.35|8538.06|8538.06|8360.39|8360.39|0
1591916400000|2020-06-11 23:00:00|8322.23|8322.23|8417.34|8417.34|8506.72|8506.72|8322.23|8322.23|0
1592175600000|2020-06-14 23:00:00|8261.18|8261.18|8372.79|8372.79|8385.9|8385.9|8214.49|8214.49|0
1592262000000|2020-06-15 23:00:00|8529.69|8529.69|8637.28|8637.28|8665.44|8665.44|8521.77|8521.77|0
1592348400000|2020-06-16 23:00:00|8559.78|8559.78|8682.03|8682.03|8702.04|8702.04|8537.55|8537.55|0
1592434800000|2020-06-17 23:00:00|8631.36|8631.36|8650.9|8650.9|8738.53|8738.53|8599.65|8599.65|0
1592521200000|2020-06-18 23:00:00|8688.22|8688.22|8762.65|8762.65|8782.18|8782.18|8665.27|8665.27|0
1592780400000|2020-06-21 23:00:00|8808.72|8808.72|8714.11|8714.11|8890.19|8890.19|8677.19|8677.19|0
1592866800000|2020-06-22 23:00:00|8768.35|8768.35|8746.78|8746.78|8781.33|8781.33|8701.83|8701.83|0
1592953200000|2020-06-23 23:00:00|8692.72|8692.72|8593.9|8593.9|8729.96|8729.96|8580.46|8580.46|0
1593039600000|2020-06-24 23:00:00|8479.53|8479.53|8593.45|8593.45|8626.91|8626.91|8421.53|8421.53|0
1593126000000|2020-06-25 23:00:00|8699.18|8699.18|8721|8721|8822.06|8822.06|8688.72|8688.72|0
1593385200000|2020-06-28 23:00:00|8746.16|8746.16|8773.77|8773.77|8778.15|8778.15|8662.82|8662.82|0
1593471600000|2020-06-29 23:00:00|8777.33|8777.33|8721.68|8721.68|8793.96|8793.96|8625.73|8625.73|0
1593558000000|2020-06-30 23:00:00|8749.12|8749.12|8712.58|8712.58|8761.83|8761.83|8624.29|8624.29|0
1593644400000|2020-07-01 23:00:00|8705.64|8705.64|8750.43|8750.43|8778.09|8778.09|8666.27|8666.27|0
1593730800000|2020-07-02 23:00:00|8860.14|8860.14|8633.75|8633.75|8878.47|8878.47|8631.25|8631.25|0
1593990000000|2020-07-05 23:00:00|8698.59|8698.59|8858.39|8858.39|8862|8862|8659.86|8659.86|0
1594076400000|2020-07-06 23:00:00|8888.82|8888.82|8875.17|8875.17|8889.77|8889.77|8763.69|8763.69|0
1594162800000|2020-07-07 23:00:00|8867.74|8867.74|8785.26|8785.26|8925.27|8925.27|8774.62|8774.62|0
1594249200000|2020-07-08 23:00:00|8769.95|8769.95|8693.75|8693.75|8816.69|8816.69|8678.26|8678.26|0
1594335600000|2020-07-09 23:00:00|8684.87|8684.87|8701.04|8701.04|8795.77|8795.77|8663.83|8663.83|0
1594594800000|2020-07-12 23:00:00|8742.47|8742.47|8724.71|8724.71|8782.18|8782.18|8698.64|8698.64|0
1594681200000|2020-07-13 23:00:00|8400.69|8400.69|8410.92|8410.92|8469.07|8469.07|8326.59|8326.59|0
1594767600000|2020-07-14 23:00:00|8456.74|8456.74|8630.94|8630.94|8701.09|8701.09|8454.54|8454.54|0
1594854000000|2020-07-15 23:00:00|8622.61|8622.61|8738.69|8738.69|8844.78|8844.78|8622.61|8622.61|0
1594940400000|2020-07-16 23:00:00|8755.71|8755.71|8812.78|8812.78|8842.91|8842.91|8719.16|8719.16|0
1595199600000|2020-07-19 23:00:00|8808.36|8808.36|8870.55|8870.55|8894.2|8894.2|8703.88|8703.88|0
1595286000000|2020-07-20 23:00:00|8972.52|8972.52|8845.35|8845.35|8972.52|8972.52|8809.84|8809.84|0
1595372400000|2020-07-21 23:00:00|8805.93|8805.93|8803.98|8803.98|8861.7|8861.7|8767.43|8767.43|0
1595458800000|2020-07-22 23:00:00|8717.58|8717.58|8863.78|8863.78|8881.53|8881.53|8712.22|8712.22|0
1595545200000|2020-07-23 23:00:00|8773.38|8773.38|8745.89|8745.89|8845.62|8845.62|8708.82|8708.82|0
1595804400000|2020-07-26 23:00:00|8684.31|8684.31|8742.23|8742.23|8765.31|8765.31|8626.7|8626.7|0
1595890800000|2020-07-27 23:00:00|8780.7|8780.7|8705.48|8705.48|8788.38|8788.38|8686.87|8686.87|0
1595977200000|2020-07-28 23:00:00|8718.51|8718.51|8748.39|8748.39|8763.45|8763.45|8685.52|8685.52|0
1596063600000|2020-07-29 23:00:00|8756.53|8756.53|8660.19|8660.19|8778.07|8778.07|8554.22|8554.22|0
1596150000000|2020-07-30 23:00:00|8655.97|8655.97|8628.11|8628.11|8707.14|8707.14|8595.34|8595.34|0
1596409200000|2020-08-02 23:00:00|8655.27|8655.27|8888.57|8888.57|8898.54|8898.54|8583.67|8583.67|0
1596495600000|2020-08-03 23:00:00|8751.96|8751.96|8695.15|8695.15|8776.83|8776.83|8669.23|8669.23|0
1596582000000|2020-08-04 23:00:00|8658|8658|8788.84|8788.84|8791.04|8791.04|8638.65|8638.65|0
1596668400000|2020-08-05 23:00:00|8795.71|8795.71|8791.74|8791.74|8840.25|8840.25|8735.87|8735.87|0
1596754800000|2020-08-06 23:00:00|8815.6|8815.6|8936.18|8936.18|8981.67|8981.67|8786.05|8786.05|0
1597014000000|2020-08-09 23:00:00|8911.4|8911.4|8850.75|8850.75|8933.9|8933.9|8844.44|8844.44|0
1597100400000|2020-08-10 23:00:00|8902.45|8902.45|9021.42|9021.42|9070.45|9070.45|8902.45|8902.45|0
1597186800000|2020-08-11 23:00:00|9000.62|9000.62|9127.2|9127.2|9142.8|9142.8|8968.49|8968.49|0
1597273200000|2020-08-12 23:00:00|9092.52|9092.52|9125.69|9125.69|9127.72|9127.72|9031.19|9031.19|0
1597359600000|2020-08-13 23:00:00|9041.68|9041.68|8948.05|8948.05|9067.8|9067.8|8888.08|8888.08|0
1597618800000|2020-08-16 23:00:00|8926.9|8926.9|9011.18|9011.18|9061.13|9061.13|8924.75|8924.75|0
1597705200000|2020-08-17 23:00:00|8953.09|8953.09|8927.17|8927.17|9067.3|9067.3|8918.81|8918.81|0
1597791600000|2020-08-18 23:00:00|8949.22|8949.22|8865.81|8865.81|8972.89|8972.89|8845.33|8845.33|0
1597878000000|2020-08-19 23:00:00|8829.89|8829.89|8794.12|8794.12|8848.73|8848.73|8762.12|8762.12|0
1597964400000|2020-08-20 23:00:00|8790.52|8790.52|8702.19|8702.19|8797.58|8797.58|8593.72|8593.72|0
1598223600000|2020-08-23 23:00:00|8862.7|8862.7|8945.66|8945.66|8959.9|8959.9|8861.94|8861.94|0
1598310000000|2020-08-24 23:00:00|8947.05|8947.05|8820.57|8820.57|8968.75|8968.75|8809.8|8809.8|0
1598396400000|2020-08-25 23:00:00|8775.81|8775.81|8879.55|8879.55|8889.79|8889.79|8758.9|8758.9|0
1598482800000|2020-08-26 23:00:00|8902.23|8902.23|8915.72|8915.72|8939.31|8939.31|8856.16|8856.16|0
1598569200000|2020-08-27 23:00:00|8892.7|8892.7|8811.59|8811.59|8910.68|8910.68|8801.78|8801.78|0
1598914800000|2020-08-31 23:00:00|8912.84|8912.84|8732.61|8732.61|8941.26|8941.26|8704.27|8704.27|0
1599001200000|2020-09-01 23:00:00|8864.5|8864.5|8917.38|8917.38|9016.92|9016.92|8864.5|8864.5|0
1599087600000|2020-09-02 23:00:00|8991.78|8991.78|8768.21|8768.21|9075.39|9075.39|8768.21|8768.21|0
1599174000000|2020-09-03 23:00:00|8704.64|8704.64|8682.4|8682.4|8936.54|8936.54|8639.27|8639.27|0
1599433200000|2020-09-06 23:00:00|8761.32|8761.32|8875.44|8875.44|8925.98|8925.98|8737.05|8737.05|0
1599519600000|2020-09-07 23:00:00|8904.09|8904.09|8970.06|8970.06|8988.17|8988.17|8815.12|8815.12|0
1599606000000|2020-09-08 23:00:00|9131.25|9131.25|9110.56|9110.56|9197.5|9197.5|9019.72|9019.72|0
1599692400000|2020-09-09 23:00:00|9079.32|9079.32|9016.08|9016.08|9082.04|9082.04|9002.72|9002.72|0
1599778800000|2020-09-10 23:00:00|9010.36|9010.36|9063.99|9063.99|9107.7|9107.7|8971.39|8971.39|0
1600038000000|2020-09-13 23:00:00|9170.92|9170.92|9112.43|9112.43|9178.34|9178.34|9075.98|9075.98|0
1600124400000|2020-09-14 23:00:00|9102.34|9102.34|9256.17|9256.17|9265.21|9265.21|9102.34|9102.34|0
1600210800000|2020-09-15 23:00:00|9223.25|9223.25|9198.29|9198.29|9267.85|9267.85|9166.54|9166.54|0
1600297200000|2020-09-16 23:00:00|9090.41|9090.41|9055.38|9055.38|9092.62|9092.62|9021.76|9021.76|0
1600383600000|2020-09-17 23:00:00|9037.38|9037.38|8946.48|8946.48|9043.14|9043.14|8929.16|8929.16|0
1600642800000|2020-09-20 23:00:00|8904.6|8904.6|8726.4|8726.4|8913.41|8913.41|8672.42|8672.42|0
1600729200000|2020-09-21 23:00:00|8764.52|8764.52|8711.01|8711.01|8778.62|8778.62|8659.17|8659.17|0
1600815600000|2020-09-22 23:00:00|8763.99|8763.99|8835.82|8835.82|8861.15|8861.15|8751.8|8751.8|0
1600902000000|2020-09-23 23:00:00|8724.45|8724.45|8792.61|8792.61|8810.73|8810.73|8684.31|8684.31|0
1600988400000|2020-09-24 23:00:00|8815.9|8815.9|8887.94|8887.94|8900.05|8900.05|8711.03|8711.03|0
1601247600000|2020-09-27 23:00:00|8936.57|8936.57|9037.17|9037.17|9071.11|9071.11|8905.44|8905.44|0
1601334000000|2020-09-28 23:00:00|8992.41|8992.41|9179.33|9179.33|9198.41|9198.41|8985.9|8985.9|0
1601420400000|2020-09-29 23:00:00|9121.04|9121.04|9189.27|9189.27|9219.43|9219.43|9120.04|9120.04|0
1601506800000|2020-09-30 23:00:00|9264.9|9264.9|9342.57|9342.57|9424.85|9424.85|9264.9|9264.9|0
1601593200000|2020-10-01 23:00:00|9291.38|9291.38|9243.1|9243.1|9306.63|9306.63|9187.36|9187.36|0
1601852400000|2020-10-04 23:00:00|9268.82|9268.82|9353|9353|9382.48|9382.48|9247.71|9247.71|0
1601938800000|2020-10-05 23:00:00|9350.43|9350.43|9381.38|9381.38|9390.42|9390.42|9296.09|9296.09|0
1602025200000|2020-10-06 23:00:00|9489.62|9489.62|9411.19|9411.19|9515.61|9515.61|9384.24|9384.24|0
1602111600000|2020-10-07 23:00:00|9492.48|9492.48|9577.71|9577.71|9614.37|9614.37|9424.79|9424.79|0
1602198000000|2020-10-08 23:00:00|9512.79|9512.79|9626.5|9626.5|9645.35|9645.35|9465.96|9465.96|0
1602457200000|2020-10-11 23:00:00|9730.94|9730.94|9734.33|9734.33|9784.93|9784.93|9693.24|9693.24|0
1602543600000|2020-10-12 23:00:00|9696.1|9696.1|9673.35|9673.35|9771.17|9771.17|9656.64|9656.64|0
1602630000000|2020-10-13 23:00:00|9674.27|9674.27|9683.14|9683.14|9787.94|9787.94|9664.34|9664.34|0
1602716400000|2020-10-14 23:00:00|9617.48|9617.48|9571.3|9571.3|9617.48|9617.48|9508.9|9508.9|0
1602802800000|2020-10-15 23:00:00|9701.01|9701.01|9684.48|9684.48|9770.03|9770.03|9666.31|9666.31|0
1603062000000|2020-10-18 23:00:00|9703.26|9703.26|9628.08|9628.08|9703.26|9703.26|9626.55|9626.55|0
1603148400000|2020-10-19 23:00:00|9621.85|9621.85|9726.54|9726.54|9740.36|9740.36|9616.97|9616.97|0
1603234800000|2020-10-20 23:00:00|9681.56|9681.56|9603.05|9603.05|9695.21|9695.21|9537.9|9537.9|0
1603321200000|2020-10-21 23:00:00|9475.58|9475.58|9510.13|9510.13|9599.96|9599.96|9474.1|9474.1|0
1603407600000|2020-10-22 23:00:00|9585.75|9585.75|9616.18|9616.18|9656.7|9656.7|9554.01|9554.01|0
1603670400000|2020-10-26 00:00:00|9647.12|9647.12|9460.66|9460.66|9656.5|9656.5|9456.26|9456.26|0
1603756800000|2020-10-27 00:00:00|9480.19|9480.19|9350.94|9350.94|9489.99|9489.99|9344.41|9344.41|0
1603843200000|2020-10-28 00:00:00|9269.93|9269.93|9172.02|9172.02|9280.99|9280.99|9111.56|9111.56|0
1603929600000|2020-10-29 00:00:00|9222.97|9222.97|9155.31|9155.31|9299.18|9299.18|9152.77|9152.77|0
1604016000000|2020-10-30 00:00:00|9146.82|9146.82|9249.18|9249.18|9271.96|9271.96|9146.82|9146.82|0
1604275200000|2020-11-02 00:00:00|9184.6|9184.6|9254.6|9254.6|9317.25|9317.25|9150.15|9150.15|0
1604361600000|2020-11-03 00:00:00|9318.61|9318.61|9342.05|9342.05|9397.08|9397.08|9317.14|9317.14|0
1604448000000|2020-11-04 00:00:00|9432.43|9432.43|9552.35|9552.35|9571.74|9571.74|9366.96|9366.96|0
1604534400000|2020-11-05 00:00:00|9689.47|9689.47|9679.04|9679.04|9757.04|9757.04|9654.38|9654.38|0
1604620800000|2020-11-06 00:00:00|9706.15|9706.15|9716.69|9716.69|9781.14|9781.14|9608.48|9608.48|0
1604880000000|2020-11-09 00:00:00|9848.59|9848.59|9794.45|9794.45|9967.36|9967.36|9774.3|9774.3|0
1604966400000|2020-11-10 00:00:00|9693.22|9693.22|9729.83|9729.83|9768.48|9768.48|9615.77|9615.77|0
1605052800000|2020-11-11 00:00:00|9764.14|9764.14|9932.14|9932.14|9935.37|9935.37|9710.93|9710.93|0
1605139200000|2020-11-12 00:00:00|9954.79|9954.79|9964|9964|10016.9|10016.9|9927.41|9927.41|0
1605225600000|2020-11-13 00:00:00|9931.6|9931.6|9677.51|9677.51|9933.86|9933.86|9666.62|9666.62|0
1605484800000|2020-11-16 00:00:00|9640.11|9640.11|9707.88|9707.88|9749.05|9749.05|9580.89|9580.89|0
1605571200000|2020-11-17 00:00:00|9688.73|9688.73|9613.66|9613.66|9764.64|9764.64|9583.67|9583.67|0
1605657600000|2020-11-18 00:00:00|9612.28|9612.28|9565.21|9565.21|9644.37|9644.37|9490.1|9490.1|0
1605744000000|2020-11-19 00:00:00|9735.72|9735.72|9641.52|9641.52|9779.6|9779.6|9569.81|9569.81|0
1605830400000|2020-11-20 00:00:00|9604.67|9604.67|9662.36|9662.36|9693.95|9693.95|9548.66|9548.66|0
1606089600000|2020-11-23 00:00:00|9575.72|9575.72|9394.97|9394.97|9604.74|9604.74|9350.48|9350.48|0
1606176000000|2020-11-24 00:00:00|9354.05|9354.05|9332.51|9332.51|9366.4|9366.4|9265.56|9265.56|0
1606262400000|2020-11-25 00:00:00|9346.49|9346.49|9187.46|9187.46|9417.56|9417.56|9185.87|9185.87|0
1606348800000|2020-11-26 00:00:00|9249.93|9249.93|9088.27|9088.27|9259.42|9259.42|9085.64|9085.64|0
1606435200000|2020-11-27 00:00:00|9003.19|9003.19|9153.17|9153.17|9161.63|9161.63|9003.19|9003.19|0
1606694400000|2020-11-30 00:00:00|9300.39|9300.39|9243.72|9243.72|9407.92|9407.92|9221.52|9221.52|0
1606780800000|2020-12-01 00:00:00|9344.15|9344.15|9378.69|9378.69|9409.75|9409.75|9242.9|9242.9|0
1606867200000|2020-12-02 00:00:00|9402.87|9402.87|9400.79|9400.79|9419.34|9419.34|9287.65|9287.65|0
1606953600000|2020-12-03 00:00:00|9414.12|9414.12|9514.7|9514.7|9517.3|9517.3|9386.07|9386.07|0
1607040000000|2020-12-04 00:00:00|9532.98|9532.98|9520.34|9520.34|9604.34|9604.34|9480.36|9480.36|0
1607299200000|2020-12-07 00:00:00|9548.48|9548.48|9514.85|9514.85|9548.48|9548.48|9468.52|9468.52|0
1607385600000|2020-12-08 00:00:00|9510.03|9510.03|9652.82|9652.82|9664.46|9664.46|9492.94|9492.94|0
1607472000000|2020-12-09 00:00:00|9672.62|9672.62|9688.6|9688.6|9713.86|9713.86|9623.53|9623.53|0
1607558400000|2020-12-10 00:00:00|9762.9|9762.9|9631.91|9631.91|9775.44|9775.44|9557.24|9557.24|0
1607644800000|2020-12-11 00:00:00|9570.61|9570.61|9637.65|9637.65|9651.16|9651.16|9560.67|9560.67|0
1607904000000|2020-12-14 00:00:00|9677.64|9677.64|9708|9708|9709.23|9709.23|9622.69|9622.69|0
1607990400000|2020-12-15 00:00:00|9703.49|9703.49|9747.65|9747.65|9751.96|9751.96|9665.59|9665.59|0
1608076800000|2020-12-16 00:00:00|9804.78|9804.78|9837.09|9837.09|9877.78|9877.78|9766.36|9766.36|0
1608163200000|2020-12-17 00:00:00|9888.65|9888.65|9953.43|9953.43|10035.58|10035.58|9859.78|9859.78|0
1608249600000|2020-12-18 00:00:00|10068.08|10068.08|9974.73|9974.73|10135.51|10135.51|9974.73|9974.73|0
1608508800000|2020-12-21 00:00:00|9916.75|9916.75|9829.56|9829.56|9940.03|9940.03|9699.82|9699.82|0
1608595200000|2020-12-22 00:00:00|9857.88|9857.88|10008.94|10008.94|10013.27|10013.27|9857.88|9857.88|0
1608681600000|2020-12-23 00:00:00|9968.74|9968.74|9948.44|9948.44|10007.36|10007.36|9916.89|9916.89|0
1608768000000|2020-12-24 00:00:00|9919.71|9919.71|9963.87|9963.87|9975.18|9975.18|9853.24|9853.24|0
1609200000000|2020-12-29 00:00:00|10149.04|10149.04|10322.28|10322.28|10350.24|10350.24|10144.63|10144.63|0
1609286400000|2020-12-30 00:00:00|10312.82|10312.82|10215.01|10215.01|10350.12|10350.12|10203.55|10203.55|0
1609372800000|2020-12-31 00:00:00|10058.08|10058.08|10030.42|10030.42|10084.45|10084.45|10021.61|10021.61|0
1609718400000|2021-01-04 00:00:00|10187.51|10187.51|10291.24|10291.24|10359.26|10359.26|10184|10184|0
1609804800000|2021-01-05 00:00:00|10275.52|10275.52|10200.43|10200.43|10319.09|10319.09|10184.33|10184.33|0
1609891200000|2021-01-06 00:00:00|10223.76|10223.76|10392.99|10392.99|10411.36|10411.36|10159.79|10159.79|0
1609977600000|2021-01-07 00:00:00|10406.97|10406.97|10421.35|10421.35|10436.39|10436.39|10271.44|10271.44|0
1610064000000|2021-01-08 00:00:00|10472.89|10472.89|10586.2|10586.2|10613.84|10613.84|10472.89|10472.89|0
1610323200000|2021-01-11 00:00:00|10645.41|10645.41|10517.13|10517.13|10668.25|10668.25|10479.27|10479.27|0
1610409600000|2021-01-12 00:00:00|10469.32|10469.32|10316.44|10316.44|10477.7|10477.7|10303.85|10303.85|0
1610496000000|2021-01-13 00:00:00|10268.38|10268.38|10298.48|10298.48|10322.65|10322.65|10226.68|10226.68|0
1610582400000|2021-01-14 00:00:00|10342.27|10342.27|10427.51|10427.51|10450.1|10450.1|10318.93|10318.93|0
1610668800000|2021-01-15 00:00:00|10404.93|10404.93|10396.1|10396.1|10443.7|10443.7|10321.53|10321.53|0
1610928000000|2021-01-18 00:00:00|10425.61|10425.61|10362.48|10362.48|10438.97|10438.97|10347.22|10347.22|0
1611014400000|2021-01-19 00:00:00|10374.09|10374.09|10277.06|10277.06|10383.58|10383.58|10232.59|10232.59|0
1611100800000|2021-01-20 00:00:00|10327.75|10327.75|10486.57|10486.57|10519.72|10519.72|10320.16|10320.16|0
1611187200000|2021-01-21 00:00:00|10575.55|10575.55|10581.99|10581.99|10638.37|10638.37|10540.11|10540.11|0
1611273600000|2021-01-22 00:00:00|10604.31|10604.31|10492.85|10492.85|10605.3|10605.3|10492.85|10492.85|0
1611532800000|2021-01-25 00:00:00|10591.24|10591.24|10545.05|10545.05|10620.26|10620.26|10492.04|10492.04|0
1611619200000|2021-01-26 00:00:00|10581.89|10581.89|10542.93|10542.93|10661.44|10661.44|10494.69|10494.69|0
1611705600000|2021-01-27 00:00:00|10487.89|10487.89|10429.31|10429.31|10518.56|10518.56|10263.78|10263.78|0
1611792000000|2021-01-28 00:00:00|10330.69|10330.69|10367.1|10367.1|10447.32|10447.32|10227.81|10227.81|0
1611878400000|2021-01-29 00:00:00|10225.66|10225.66|10208.72|10208.72|10368.86|10368.86|10179.45|10179.45|0
1612137600000|2021-02-01 00:00:00|10332.89|10332.89|10360.13|10360.13|10397.71|10397.71|10300.85|10300.85|0
1612224000000|2021-02-02 00:00:00|10432.88|10432.88|10427.24|10427.24|10474.03|10474.03|10408.64|10408.64|0
1612310400000|2021-02-03 00:00:00|10478.84|10478.84|10414.32|10414.32|10520.82|10520.82|10345.09|10345.09|0
1612396800000|2021-02-04 00:00:00|10453.22|10453.22|10361.22|10361.22|10485.57|10485.57|10284.65|10284.65|0
1612483200000|2021-02-05 00:00:00|10359.46|10359.46|10276.56|10276.56|10364.79|10364.79|10233.82|10233.82|0
1612742400000|2021-02-08 00:00:00|10316.36|10316.36|10395.9|10395.9|10408.65|10408.65|10283.5|10283.5|0
1612828800000|2021-02-09 00:00:00|10369.48|10369.48|10419.22|10419.22|10478.5|10478.5|10303.25|10303.25|0
1612915200000|2021-02-10 00:00:00|10413.17|10413.17|10378.78|10378.78|10451.65|10451.65|10336.76|10336.76|0
1613001600000|2021-02-11 00:00:00|10395.55|10395.55|10482.95|10482.95|10529.6|10529.6|10395.55|10395.55|0
1613088000000|2021-02-12 00:00:00|10502.22|10502.22|10576.14|10576.14|10590.59|10590.59|10463.16|10463.16|0
1613347200000|2021-02-15 00:00:00|10610.52|10610.52|10668.32|10668.32|10692.69|10692.69|10573.8|10573.8|0
1613433600000|2021-02-16 00:00:00|10716.54|10716.54|10619.4|10619.4|10731.16|10731.16|10597.29|10597.29|0
1613520000000|2021-02-17 00:00:00|10591.06|10591.06|10456.14|10456.14|10597.01|10597.01|10451.46|10451.46|0
1613606400000|2021-02-18 00:00:00|10483.81|10483.81|10364.18|10364.18|10568.63|10568.63|10336.89|10336.89|0
1613692800000|2021-02-19 00:00:00|10350.12|10350.12|10320.36|10320.36|10379.14|10379.14|10305.39|10305.39|0
1613952000000|2021-02-22 00:00:00|10191.54|10191.54|10169.28|10169.28|10253.51|10253.51|10125.14|10125.14|0
1614038400000|2021-02-23 00:00:00|10187.59|10187.59|10001.74|10001.74|10195.25|10195.25|9919.19|9919.19|0
1614124800000|2021-02-24 00:00:00|10011.78|10011.78|10026.49|10026.49|10057.37|10057.37|9925.31|9925.31|0
1614211200000|2021-02-25 00:00:00|10042.16|10042.16|9958.4|9958.4|10047.92|10047.92|9910.73|9910.73|0
1614297600000|2021-02-26 00:00:00|9849.26|9849.26|9713.75|9713.75|9887.53|9887.53|9706.17|9706.17|0
1614556800000|2021-03-01 00:00:00|9926.79|9926.79|9906.17|9906.17|9956.57|9956.57|9872.73|9872.73|0
1614643200000|2021-03-02 00:00:00|10092.52|10092.52|10166.95|10166.95|10305.12|10305.12|10089.22|10089.22|0
1614729600000|2021-03-03 00:00:00|10193.94|10193.94|9945.5|9945.5|10201.9|10201.9|9919.28|9919.28|0
1614816000000|2021-03-04 00:00:00|9824.16|9824.16|9854.83|9854.83|9974.68|9974.68|9713.55|9713.55|0
1614902400000|2021-03-05 00:00:00|9749.36|9749.36|9657.14|9657.14|9831.68|9831.68|9656.96|9656.96|0
1615161600000|2021-03-08 00:00:00|9690.4|9690.4|9746.95|9746.95|9756.79|9756.79|9596.08|9596.08|0
1615248000000|2021-03-09 00:00:00|9678.15|9678.15|9863.43|9863.43|9913.95|9913.95|9674.35|9674.35|0
1615334400000|2021-03-10 00:00:00|9783.37|9783.37|9827.02|9827.02|9869.59|9869.59|9778.96|9778.96|0
1615420800000|2021-03-11 00:00:00|9941.17|9941.17|9985.53|9985.53|10034.94|10034.94|9921.22|9921.22|0
1615507200000|2021-03-12 00:00:00|9897.62|9897.62|9853.99|9853.99|9980.56|9980.56|9829.19|9829.19|0
1615766400000|2021-03-15 00:00:00|9926.62|9926.62|9832.97|9832.97|9943.95|9943.95|9795.62|9795.62|0
1615852800000|2021-03-16 00:00:00|9904.25|9904.25|9970.75|9970.75|10005.23|10005.23|9902.22|9902.22|0
1615939200000|2021-03-17 00:00:00|9902.01|9902.01|9871.14|9871.14|9908.97|9908.97|9827.72|9827.72|0
1616025600000|2021-03-18 00:00:00|9828.89|9828.89|9909.06|9909.06|9919.11|9919.11|9759.63|9759.63|0
1616112000000|2021-03-19 00:00:00|9833.2|9833.2|9799.47|9799.47|9866.11|9866.11|9728.74|9728.74|0
1616544000000|2021-03-24 00:00:00|8571.58|8571.58|10011.03|10011.03|10031.54|10031.54|8571.58|8571.58|0
1616630400000|2021-03-25 00:00:00|10052.75|10052.75|10015.76|10015.76|10107.1|10107.1|9932.19|9932.19|0
1616716800000|2021-03-26 00:00:00|10134.4|10134.4|10144.01|10144.01|10154.75|10154.75|10047.2|10047.2|0
1616976000000|2021-03-29 00:00:00|10173.13|10173.13|10089.33|10089.33|10179.67|10179.67|10071.87|10071.87|0
1617058800000|2021-03-29 23:00:00|10103.62|10103.62|10188.81|10188.81|10194.75|10194.75|10074.76|10074.76|0
1617145200000|2021-03-30 23:00:00|10192.67|10192.67|10199.18|10199.18|10264.86|10264.86|10172.53|10172.53|0
1617231600000|2021-03-31 23:00:00|10234.53|10234.53|10390.66|10390.66|10403.72|10403.72|10212.35|10212.35|0
1617663600000|2021-04-05 23:00:00|10491.14|10491.14|10499.71|10499.71|10509.33|10509.33|10458.36|10458.36|0
1617750000000|2021-04-06 23:00:00|10501.33|10501.33|10497.1|10497.1|10532.14|10532.14|10478.04|10478.04|0
1617836400000|2021-04-07 23:00:00|10564.15|10564.15|10577.96|10577.96|10625.52|10625.52|10528.02|10528.02|0
1617922800000|2021-04-08 23:00:00|10601.46|10601.46|10652.12|10652.12|10664.67|10664.67|10591.17|10591.17|0
1618182000000|2021-04-11 23:00:00|10665.07|10665.07|10521.09|10521.09|10696.1|10696.1|10492.4|10492.4|0
1618268400000|2021-04-12 23:00:00|10571.14|10571.14|10522.6|10522.6|10575.43|10575.43|10471.21|10471.21|0
1618354800000|2021-04-13 23:00:00|10540.5|10540.5|10490.11|10490.11|10551.83|10551.83|10470.71|10470.71|0
1618441200000|2021-04-14 23:00:00|10577.17|10577.17|10625.85|10625.85|10631.71|10631.71|10538.44|10538.44|0
1618527600000|2021-04-15 23:00:00|10640.79|10640.79|10634.14|10634.14|10659.58|10659.58|10595.8|10595.8|0
1618786800000|2021-04-18 23:00:00|10707.45|10707.45|10628.74|10628.74|10732.91|10732.91|10589.18|10589.18|0
1618873200000|2021-04-19 23:00:00|10618.39|10618.39|10558.28|10558.28|10645.63|10645.63|10538.33|10538.33|0
1618959600000|2021-04-20 23:00:00|10528.23|10528.23|10581.56|10581.56|10596.19|10596.19|10509.52|10509.52|0
1619046000000|2021-04-21 23:00:00|10617.31|10617.31|10694.7|10694.7|10709.87|10709.87|10603.92|10603.92|0
1619132400000|2021-04-22 23:00:00|10678.64|10678.64|10779.01|10779.01|10779.01|10779.01|10678.64|10678.64|0
1619391600000|2021-04-25 23:00:00|10837.52|10837.52|10960.26|10960.26|10980.44|10980.44|10821.44|10821.44|0
1619478000000|2021-04-26 23:00:00|11007.56|11007.56|10868.3|10868.3|11034.57|11034.57|10868.3|10868.3|0
1619564400000|2021-04-27 23:00:00|10877.69|10877.69|10814.7|10814.7|10891.64|10891.64|10799.57|10799.57|0
1619650800000|2021-04-28 23:00:00|10811.28|10811.28|10766.41|10766.41|10864.03|10864.03|10725.95|10725.95|0
1619737200000|2021-04-29 23:00:00|10714.87|10714.87|10759.46|10759.46|10796.89|10796.89|10692.43|10692.43|0
1620082800000|2021-05-03 23:00:00|10777.2|10777.2|10672.24|10672.24|10790.69|10790.69|10672.13|10672.13|0
1620169200000|2021-05-04 23:00:00|10721.55|10721.55|10788.04|10788.04|10796.87|10796.87|10710.3|10710.3|0
1620255600000|2021-05-05 23:00:00|10789.33|10789.33|10802.35|10802.35|10816.79|10816.79|10742.39|10742.39|0
1620342000000|2021-05-06 23:00:00|10856.6|10856.6|10944.63|10944.63|10944.63|10944.63|10835.34|10835.34|0
1620601200000|2021-05-09 23:00:00|10917.57|10917.57|10811.61|10811.61|10924.2|10924.2|10781.94|10781.94|0
1620687600000|2021-05-10 23:00:00|10602.72|10602.72|10475.46|10475.46|10612.02|10612.02|10442.97|10442.97|0
1620774000000|2021-05-11 23:00:00|10486.51|10486.51|10372.82|10372.82|10519.04|10519.04|10372.82|10372.82|0
1620860400000|2021-05-12 23:00:00|10304.45|10304.45|10386.98|10386.98|10397.39|10397.39|10190.05|10190.05|0
1620946800000|2021-05-13 23:00:00|10470.12|10470.12|10514.53|10514.53|10516.3|10516.3|10413.06|10413.06|0
1621206000000|2021-05-16 23:00:00|10554.4|10554.4|10450.87|10450.87|10554.4|10554.4|10444.26|10444.26|0
1621292400000|2021-05-17 23:00:00|10505.91|10505.91|10495.51|10495.51|10535.77|10535.77|10450.95|10450.95|0
1621378800000|2021-05-18 23:00:00|10390.02|10390.02|10381.81|10381.81|10405.31|10405.31|10288.8|10288.8|0
1621465200000|2021-05-19 23:00:00|10498.93|10498.93|10515.9|10515.9|10537.69|10537.69|10416.42|10416.42|0
1621551600000|2021-05-20 23:00:00|10547.43|10547.43|10585.71|10585.71|10632.27|10632.27|10515.5|10515.5|0
1621810800000|2021-05-23 23:00:00|10615.62|10615.62|10621.39|10621.39|10638.53|10638.53|10585.27|10585.27|0
1621897200000|2021-05-24 23:00:00|10646.7|10646.7|10691.6|10691.6|10709.22|10709.22|10641.02|10641.02|0
1621983600000|2021-05-25 23:00:00|10706.58|10706.58|10698.19|10698.19|10736.63|10736.63|10665.64|10665.64|0
1622070000000|2021-05-26 23:00:00|10683.92|10683.92|10747.92|10747.92|10785.17|10785.17|10675|10675|0
1622156400000|2021-05-27 23:00:00|10752.21|10752.21|10766.77|10766.77|10816.99|10816.99|10744.81|10744.81|0
1622502000000|2021-05-31 23:00:00|10782.83|10782.83|10892.83|10892.83|10939.28|10939.28|10775.53|10775.53|0
1622588400000|2021-06-01 23:00:00|10902.22|10902.22|10886.28|10886.28|10919.04|10919.04|10865.66|10865.66|0
1622674800000|2021-06-02 23:00:00|10862.97|10862.97|10830.1|10830.1|10873.29|10873.29|10767.74|10767.74|0
1622761200000|2021-06-03 23:00:00|10860.69|10860.69|10940.49|10940.49|10947.6|10947.6|10775.87|10775.87|0
1623020400000|2021-06-06 23:00:00|10948.36|10948.36|11048.84|11048.84|11051.55|11051.55|10942.36|10942.36|0
1623106800000|2021-06-07 23:00:00|11021.32|11021.32|11026.8|11026.8|11090.83|11090.83|10981.29|10981.29|0
1623193200000|2021-06-08 23:00:00|10998.98|10998.98|10963.31|10963.31|11009.41|11009.41|10921.85|10921.85|0
1623279600000|2021-06-09 23:00:00|10997.88|10997.88|10892.48|10892.48|10997.88|10997.88|10808.81|10808.81|0
1623366000000|2021-06-10 23:00:00|10987.62|10987.62|11085.95|11085.95|11153.11|11153.11|10981.86|10981.86|0
1623625200000|2021-06-13 23:00:00|11173.96|11173.96|11164.87|11164.87|11191.03|11191.03|11112.65|11112.65|0
1623711600000|2021-06-14 23:00:00|11207.52|11207.52|11237.35|11237.35|11334.31|11334.31|11207.52|11207.52|0
1623798000000|2021-06-15 23:00:00|11266.09|11266.09|11326.29|11326.29|11339.1|11339.1|11197.12|11197.12|0
1623884400000|2021-06-16 23:00:00|11086.23|11086.23|11059.85|11059.85|11099.09|11099.09|10981.97|10981.97|0
1623970800000|2021-06-17 23:00:00|11200.17|11200.17|10962.28|10962.28|11214.45|11214.45|10959.34|10959.34|0
1624230000000|2021-06-20 23:00:00|10920.9|10920.9|11062.32|11062.32|11062.32|11062.32|10920.9|10920.9|0
1624316400000|2021-06-21 23:00:00|11005.35|11005.35|11120.28|11120.28|11122.54|11122.54|10991.59|10991.59|0
1624402800000|2021-06-22 23:00:00|11120.5|11120.5|11128.87|11128.87|11152.26|11152.26|11047.7|11047.7|0
1624489200000|2021-06-23 23:00:00|11157|11157|11085.21|11085.21|11165.12|11165.12|11068.7|11068.7|0
1624575600000|2021-06-24 23:00:00|11018.82|11018.82|11103.63|11103.63|11120.81|11120.81|11000.26|11000.26|0
1624834800000|2021-06-27 23:00:00|11078.75|11078.75|11111.52|11111.52|11147.33|11147.33|11077.24|11077.24|0
1624921200000|2021-06-28 23:00:00|11177.84|11177.84|11135.65|11135.65|11199.4|11199.4|11130.43|11130.43|0
1625007600000|2021-06-29 23:00:00|11166.55|11166.55|11018.12|11018.12|11168.99|11168.99|10982.83|10982.83|0
1625094000000|2021-06-30 23:00:00|11053.48|11053.48|11080.08|11080.08|11097.91|11097.91|10975.2|10975.2|0
1625180400000|2021-07-01 23:00:00|11118.62|11118.62|11167.34|11167.34|11183.44|11183.44|11115.1|11115.1|0
1625439600000|2021-07-04 23:00:00|11125.13|11125.13|11218.1|11218.1|11226.05|11226.05|11119.97|11119.97|0
1625526000000|2021-07-05 23:00:00|11162.2|11162.2|11203.02|11203.02|11231.85|11231.85|11123.62|11123.62|0
1625612400000|2021-07-06 23:00:00|11236.09|11236.09|11322.67|11322.67|11352.21|11352.21|11230.77|11230.77|0
1625698800000|2021-07-07 23:00:00|11302.9|11302.9|11195.4|11195.4|11303.62|11303.62|11127.63|11127.63|0
1625785200000|2021-07-08 23:00:00|11205.87|11205.87|11281.24|11281.24|11284.18|11284.18|11177.91|11177.91|0
1626044400000|2021-07-11 23:00:00|11317.84|11317.84|11339.98|11339.98|11371.57|11371.57|11282.68|11282.68|0
1626130800000|2021-07-12 23:00:00|11331.4|11331.4|11450.45|11450.45|11460.28|11460.28|11331.4|11331.4|0
1626217200000|2021-07-13 23:00:00|11388.35|11388.35|11332.19|11332.19|11388.83|11388.83|11281.17|11281.17|0
1626303600000|2021-07-14 23:00:00|11310.62|11310.62|11237.51|11237.51|11336.43|11336.43|11192.92|11192.92|0
1626390000000|2021-07-15 23:00:00|11245.99|11245.99|11154.02|11154.02|11272.73|11272.73|11144.91|11144.91|0
1626649200000|2021-07-18 23:00:00|11018.65|11018.65|10953.32|10953.32|11053.66|11053.66|10911.49|10911.49|0
1626735600000|2021-07-19 23:00:00|11038.75|11038.75|11075.33|11075.33|11110.71|11110.71|10976.23|10976.23|0
1626822000000|2021-07-20 23:00:00|11162.98|11162.98|11196.22|11196.22|11202.26|11202.26|11114.83|11114.83|0
1626908400000|2021-07-21 23:00:00|11245.2|11245.2|11362.68|11362.68|11369.57|11369.57|11240.12|11240.12|0
1626994800000|2021-07-22 23:00:00|11396.84|11396.84|11428.43|11428.43|11450.72|11450.72|11378.21|11378.21|0
1627254000000|2021-07-25 23:00:00|11403.76|11403.76|11418.59|11418.59|11487.79|11487.79|11386.32|11386.32|0
1627340400000|2021-07-26 23:00:00|11333.23|11333.23|11419.31|11419.31|11486.71|11486.71|11280.6|11280.6|0
1627426800000|2021-07-27 23:00:00|11472.77|11472.77|11545.7|11545.7|11550.69|11550.69|11468.15|11468.15|0
1627513200000|2021-07-28 23:00:00|11596.4|11596.4|11634.94|11634.94|11652.76|11652.76|11522.45|11522.45|0
1627599600000|2021-07-29 23:00:00|11600.58|11600.58|11633.6|11633.6|11652.15|11652.15|11542.8|11542.8|0
1627858800000|2021-08-01 23:00:00|11727.18|11727.18|11734.46|11734.46|11739.14|11739.14|11624.28|11624.28|0
1627945200000|2021-08-02 23:00:00|11586.02|11586.02|11721.22|11721.22|11726.71|11726.71|11571.18|11571.18|0
1628031600000|2021-08-03 23:00:00|11759.22|11759.22|11717.79|11717.79|11768.31|11768.31|11685.63|11685.63|0
1628118000000|2021-08-04 23:00:00|11762.4|11762.4|11776|11776|11855.64|11855.64|11743.96|11743.96|0
1628204400000|2021-08-05 23:00:00|11774.12|11774.12|11664.03|11664.03|11778.88|11778.88|11664.03|11664.03|0
1628463600000|2021-08-08 23:00:00|11594.79|11594.79|11648.68|11648.68|11666.28|11666.28|11551.35|11551.35|0
1628550000000|2021-08-09 23:00:00|11680.28|11680.28|11708.64|11708.64|11739.3|11739.3|11652.59|11652.59|0
1628636400000|2021-08-10 23:00:00|11772.61|11772.61|11819.46|11819.46|11837.21|11837.21|11736.05|11736.05|0
1628722800000|2021-08-11 23:00:00|11870.46|11870.46|11864.21|11864.21|11886.02|11886.02|11794.16|11794.16|0
1628809200000|2021-08-12 23:00:00|11928.49|11928.49|11930.41|11930.41|11950.3|11950.3|11887.88|11887.88|0
1629068400000|2021-08-15 23:00:00|11877.88|11877.88|11848.39|11848.39|11923.61|11923.61|11821.96|11821.96|0
1629154800000|2021-08-16 23:00:00|11810.34|11810.34|11894.48|11894.48|11946.56|11946.56|11809.62|11809.62|0
1629241200000|2021-08-17 23:00:00|11953.07|11953.07|11915.51|11915.51|11989.53|11989.53|11911.9|11911.9|0
1629327600000|2021-08-18 23:00:00|11837.52|11837.52|11860.08|11860.08|11868.13|11868.13|11721.88|11721.88|0
1629414000000|2021-08-19 23:00:00|11889.09|11889.09|11929.94|11929.94|11988.61|11988.61|11840.11|11840.11|0
1629673200000|2021-08-22 23:00:00|11982.59|11982.59|11922.2|11922.2|11986.82|11986.82|11901.56|11901.56|0
1629759600000|2021-08-23 23:00:00|11990.66|11990.66|11976.2|11976.2|12015.56|12015.56|11920.13|11920.13|0
1629846000000|2021-08-24 23:00:00|12020.36|12020.36|11964.92|11964.92|12045.94|12045.94|11949.86|11949.86|0
1629932400000|2021-08-25 23:00:00|11899.45|11899.45|11967.01|11967.01|11983.12|11983.12|11893.72|11893.72|0
1630018800000|2021-08-26 23:00:00|11973.35|11973.35|12043.33|12043.33|12065.89|12065.89|11972.1|11972.1|0
1630364400000|2021-08-30 23:00:00|12104.19|12104.19|12093.4|12093.4|12225.22|12225.22|12057.99|12057.99|0
1630450800000|2021-08-31 23:00:00|12136.06|12136.06|12182.25|12182.25|12184.32|12184.32|12099.9|12099.9|0
1630537200000|2021-09-01 23:00:00|12143.78|12143.78|12266.26|12266.26|12277.41|12277.41|12143.78|12143.78|0
1630623600000|2021-09-02 23:00:00|12226.74|12226.74|12265.62|12265.62|12308.55|12308.55|12197.13|12197.13|0
1630882800000|2021-09-05 23:00:00|12321.05|12321.05|12294.89|12294.89|12325.67|12325.67|12252.68|12252.68|0
1630969200000|2021-09-06 23:00:00|12260.4|12260.4|12268.02|12268.02|12304.04|12304.04|12227.18|12227.18|0
1631055600000|2021-09-07 23:00:00|12174.74|12174.74|12178.21|12178.21|12189.01|12189.01|12088.7|12088.7|0
1631142000000|2021-09-08 23:00:00|12111.15|12111.15|12235.77|12235.77|12282.38|12282.38|12111.15|12111.15|0
1631228400000|2021-09-09 23:00:00|12313.75|12313.75|12305.23|12305.23|12341.2|12341.2|12237.06|12237.06|0
1631487600000|2021-09-12 23:00:00|12321.49|12321.49|12239.65|12239.65|12345.84|12345.84|12231.13|12231.13|0
1631574000000|2021-09-13 23:00:00|12224.77|12224.77|12286.53|12286.53|12306.23|12306.23|12192.74|12192.74|0
1631660400000|2021-09-14 23:00:00|12262.87|12262.87|12185.97|12185.97|12288.8|12288.8|12170.03|12170.03|0
1631746800000|2021-09-15 23:00:00|12165.43|12165.43|12229.25|12229.25|12255.29|12255.29|12141.36|12141.36|0
1631833200000|2021-09-16 23:00:00|12329.99|12329.99|12165.31|12165.31|12402.1|12402.1|12165.31|12165.31|0
1632092400000|2021-09-19 23:00:00|12108.51|12108.51|11991.82|11991.82|12108.99|12108.99|11928.08|11928.08|0
1632178800000|2021-09-20 23:00:00|12088.24|12088.24|12212.11|12212.11|12229.52|12229.52|12083.54|12083.54|0
1632265200000|2021-09-21 23:00:00|12286.18|12286.18|12390.51|12390.51|12434.73|12434.73|12278.82|12278.82|0
1632351600000|2021-09-22 23:00:00|12448.84|12448.84|12456.29|12456.29|12522.62|12522.62|12430.71|12430.71|0
1632438000000|2021-09-23 23:00:00|12432.07|12432.07|12223.94|12223.94|12432.07|12432.07|12208.3|12208.3|0
1632697200000|2021-09-26 23:00:00|12234.7|12234.7|11813.6|11813.6|12237|12237|11801|11801|0
1632783600000|2021-09-27 23:00:00|11643.3|11643.3|11544.6|11544.6|11643.3|11643.3|11456.7|11456.7|0
1632870000000|2021-09-28 23:00:00|11673|11673|11494.7|11494.7|11712.4|11712.4|11487.4|11487.4|0
1632956400000|2021-09-29 23:00:00|11589.3|11589.3|11498.1|11498.1|11674.5|11674.5|11463.8|11463.8|0
1633042800000|2021-09-30 23:00:00|11288.6|11288.6|11317.6|11317.6|11433.4|11433.4|11288.6|11288.6|0
1633906800000|2021-10-10 23:00:00|10990.11|10990.11|11091.7|11091.7|11109|11109|10936.07|10936.07|0
1633993200000|2021-10-11 23:00:00|10998.26|10998.26|11098.63|11098.63|11120.22|11120.22|10979.25|10979.25|0
1634079600000|2021-10-12 23:00:00|11058.26|11058.26|11277.85|11277.85|11291.74|11291.74|11049.78|11049.78|0
1634166000000|2021-10-13 23:00:00|11332.29|11332.29|11458.78|11458.78|11458.78|11458.78|11326.31|11326.31|0
1634252400000|2021-10-14 23:00:00|11464.38|11464.38|11471.14|11471.14|11508.09|11508.09|11421.59|11421.59|0
1634511600000|2021-10-17 23:00:00|11401.3|11401.3|11425.1|11425.1|11443.3|11443.3|11333|11333|0
1634598000000|2021-10-18 23:00:00|11477|11477|11457.3|11457.3|11477|11477|11377.2|11377.2|0
1634684400000|2021-10-19 23:00:00|11503.4|11503.4|11455.8|11455.8|11571.2|11571.2|11448.4|11448.4|0
1634770800000|2021-10-20 23:00:00|11499.5|11499.5|11674.3|11674.3|11694.2|11694.2|11499.5|11499.5|0
1634857200000|2021-10-21 23:00:00|11656.4|11656.4|11684.5|11684.5|11743|11743|11656.4|11656.4|0
1635116400000|2021-10-24 23:00:00|11697.14|11697.14|11626.41|11626.41|11713.29|11713.29|11594.54|11594.54|0
1635202800000|2021-10-25 23:00:00|11656.62|11656.62|11716.95|11716.95|11740.38|11740.38|11639.95|11639.95|0
1635289200000|2021-10-26 23:00:00|11745.94|11745.94|11639.69|11639.69|11770.91|11770.91|11636.6|11636.6|0
1635375600000|2021-10-27 23:00:00|11629.92|11629.92|11650.73|11650.73|11697.54|11697.54|11615.01|11615.01|0
1635462000000|2021-10-28 23:00:00|11594.92|11594.92|11623.47|11623.47|11632.39|11632.39|11483.32|11483.32|0
1635724800000|2021-11-01 00:00:00|11688.97|11688.97|11690.51|11690.51|11700.5|11700.5|11623.88|11623.88|0
1635811200000|2021-11-02 00:00:00|11667.23|11667.23|11641.19|11641.19|11746.24|11746.24|11639.11|11639.11|0
1635897600000|2021-11-03 00:00:00|11677.51|11677.51|11655.36|11655.36|11727|11727|11627.2|11627.2|0
1635984000000|2021-11-04 00:00:00|11753.21|11753.21|11976.57|11976.57|12001.57|12001.57|11749.56|11749.56|0
1636070400000|2021-11-05 00:00:00|12037.46|12037.46|11919.08|11919.08|12132.61|12132.61|11918.61|11918.61|0
1636329600000|2021-11-08 00:00:00|11965.14|11965.14|12014.78|12014.78|12020|12020|11928.98|11928.98|0
1636416000000|2021-11-09 00:00:00|12026.67|12026.67|11950.81|11950.81|12088.61|12088.61|11942.31|11942.31|0
1636502400000|2021-11-10 00:00:00|11958.6|11958.6|11884.99|11884.99|11958.6|11958.6|11834.74|11834.74|0
1636588800000|2021-11-11 00:00:00|11902.61|11902.61|12101.18|12101.18|12107.51|12107.51|11889.11|11889.11|0
1636675200000|2021-11-12 00:00:00|12105.2|12105.2|12207.52|12207.52|12213.07|12213.07|12044.96|12044.96|0
1636934400000|2021-11-15 00:00:00|12224.14|12224.14|12237.67|12237.67|12249.93|12249.93|12177.06|12177.06|0
1637020800000|2021-11-16 00:00:00|12175.41|12175.41|12240.14|12240.14|12252.55|12252.55|12122.41|12122.41|0
1637107200000|2021-11-17 00:00:00|12213.93|12213.93|12194.17|12194.17|12267.3|12267.3|12189.77|12189.77|0
1637193600000|2021-11-18 00:00:00|12169.14|12169.14|12110.66|12110.66|12186.27|12186.27|11973.3|11973.3|0
1637280000000|2021-11-19 00:00:00|12228.03|12228.03|12215.27|12215.27|12272.12|12272.12|12168.24|12168.24|0
1637539200000|2021-11-22 00:00:00|12135.54|12135.54|12132.55|12132.55|12233.29|12233.29|12095.7|12095.7|0
1637625600000|2021-11-23 00:00:00|11921.65|11921.65|11749.31|11749.31|11962.56|11962.56|11729.53|11729.53|0
1637712000000|2021-11-24 00:00:00|11842.09|11842.09|11703.66|11703.66|11878.66|11878.66|11670.26|11670.26|0
1637798400000|2021-11-25 00:00:00|11575.88|11575.88|11648.99|11648.99|11663.27|11663.27|11529.45|11529.45|0
1637884800000|2021-11-26 00:00:00|11489.37|11489.37|11502.27|11502.27|11604.34|11604.34|11403.19|11403.19|0
1638144000000|2021-11-29 00:00:00|11670.34|11670.34|11621.32|11621.32|11726.04|11726.04|11550.83|11550.83|0
1638230400000|2021-11-30 00:00:00|11451.73|11451.73|11554.91|11554.91|11673.04|11673.04|11440.88|11440.88|0
1638316800000|2021-12-01 00:00:00|11562.1|11562.1|11712.04|11712.04|11730.28|11730.28|11466.32|11466.32|0
1638403200000|2021-12-02 00:00:00|11572.36|11572.36|11560.43|11560.43|11659.71|11659.71|11531.18|11531.18|0
1638489600000|2021-12-03 00:00:00|11707.11|11707.11|11598.32|11598.32|11732.33|11732.33|11583.69|11583.69|0
1638748800000|2021-12-06 00:00:00|11670.26|11670.26|11675.83|11675.83|11722.32|11722.32|11635.95|11635.95|0
1638835200000|2021-12-07 00:00:00|11789.53|11789.53|12000.77|12000.77|12010.27|12010.27|11789.53|11789.53|0
1638921600000|2021-12-08 00:00:00|12035.16|12035.16|11950.33|11950.33|12141.67|12141.67|11948.38|11948.38|0
1639008000000|2021-12-09 00:00:00|12001.78|12001.78|11982.77|11982.77|12009.67|12009.67|11930.55|11930.55|0
1639094400000|2021-12-10 00:00:00|11931.52|11931.52|11909.19|11909.19|11965.77|11965.77|11894.92|11894.92|0
1639353600000|2021-12-13 00:00:00|11912.76|11912.76|11915.73|11915.73|12053.55|12053.55|11901.47|11901.47|0
1639440000000|2021-12-14 00:00:00|11927.37|11927.37|11718.83|11718.83|11936.25|11936.25|11709.59|11709.59|0
1639526400000|2021-12-15 00:00:00|11763.52|11763.52|11780.78|11780.78|11812.72|11812.72|11692.14|11692.14|0
1639612800000|2021-12-16 00:00:00|11928.48|11928.48|11838.26|11838.26|11935.47|11935.47|11820.9|11820.9|0
1639699200000|2021-12-17 00:00:00|11771.75|11771.75|11710.59|11710.59|11817.3|11817.3|11688.41|11688.41|0
1639958400000|2021-12-20 00:00:00|11520.38|11520.38|11664.66|11664.66|11670.24|11670.24|11520.38|11520.38|0
1640044800000|2021-12-21 00:00:00|11789.48|11789.48|11738.97|11738.97|11833.7|11833.7|11738.45|11738.45|0
1640131200000|2021-12-22 00:00:00|11782.53|11782.53|11978.81|11978.81|11979.93|11979.93|11764.33|11764.33|0
1640217600000|2021-12-23 00:00:00|12007.55|12007.55|12065.57|12065.57|12090.6|12090.6|11928.91|11928.91|0
1640304000000|2021-12-24 00:00:00|12042.08|12042.08|12003.36|12003.36|12050.87|12050.87|11997.34|11997.34|0
1640736000000|2021-12-29 00:00:00|12162.46|12162.46|12260.1|12260.1|12289.86|12289.86|12162.46|12162.46|0
1640822400000|2021-12-30 00:00:00|12249.03|12249.03|12177.99|12177.99|12268.48|12268.48|12172.32|12172.32|0
1640908800000|2021-12-31 00:00:00|12124.73|12124.73|12128.16|12128.16|12146.97|12146.97|12101.83|12101.83|0
1641254400000|2022-01-04 00:00:00|12239.89|12239.89|12217.95|12217.95|12313.31|12313.31|12185.56|12185.56|0
1641340800000|2022-01-05 00:00:00|12236.15|12236.15|12148.95|12148.95|12255.53|12255.53|12128.59|12128.59|0
1641427200000|2022-01-06 00:00:00|11942.81|11942.81|11800.82|11800.82|11953.49|11953.49|11731.41|11731.41|0
1641513600000|2022-01-07 00:00:00|11782.89|11782.89|11723.49|11723.49|11790.46|11790.46|11668.47|11668.47|0
1641772800000|2022-01-10 00:00:00|11660.81|11660.81|11264.5|11264.5|11668.85|11668.85|11195.44|11195.44|0
1641859200000|2022-01-11 00:00:00|11338.94|11338.94|11343.94|11343.94|11373.91|11373.91|11244.26|11244.26|0
1641945600000|2022-01-12 00:00:00|11388.98|11388.98|11381.37|11381.37|11443.57|11443.57|11311.72|11311.72|0
1642032000000|2022-01-13 00:00:00|11370.44|11370.44|11202.91|11202.91|11389.01|11389.01|11167.58|11167.58|0
1642118400000|2022-01-14 00:00:00|11095.56|11095.56|10892.57|10892.57|11146.15|11146.15|10885.79|10885.79|0
1642377600000|2022-01-17 00:00:00|10856.07|10856.07|11010.3|11010.3|11083.47|11083.47|10856.07|10856.07|0
1642464000000|2022-01-18 00:00:00|10853.08|10853.08|10771.81|10771.81|10856.3|10856.3|10759.34|10759.34|0
1642550400000|2022-01-19 00:00:00|10748.86|10748.86|10794.47|10794.47|10935.54|10935.54|10718.06|10718.06|0
1642636800000|2022-01-20 00:00:00|10766.02|10766.02|10821.62|10821.62|10843.87|10843.87|10679.62|10679.62|0
1642723200000|2022-01-21 00:00:00|10664.74|10664.74|10617.77|10617.77|10693.72|10693.72|10524.32|10524.32|0
1642982400000|2022-01-24 00:00:00|10486.13|10486.13|10181.53|10181.53|10518.66|10518.66|10101.13|10101.13|0
1643068800000|2022-01-25 00:00:00|10208.9|10208.9|10097.14|10097.14|10225.05|10225.05|10006.12|10006.12|0
1643155200000|2022-01-26 00:00:00|10232.25|10232.25|10254.73|10254.73|10337.98|10337.98|10202.96|10202.96|0
1643241600000|2022-01-27 00:00:00|10083.2|10083.2|10269.41|10269.41|10295.41|10295.41|10011.86|10011.86|0
1643328000000|2022-01-28 00:00:00|10218.63|10218.63|10264.51|10264.51|10268.08|10268.08|10136.67|10136.67|0
1643587200000|2022-01-31 00:00:00|10318.94|10318.94|10475.59|10475.59|10506.09|10506.09|10300.54|10300.54|0
1643673600000|2022-02-01 00:00:00|10701.14|10701.14|10514.67|10514.67|10701.14|10701.14|10474.23|10474.23|0
1643760000000|2022-02-02 00:00:00|10702.11|10702.11|10698.45|10698.45|10747.17|10747.17|10631.61|10631.61|0
1643846400000|2022-02-03 00:00:00|10658.7|10658.7|10462.38|10462.38|10687.06|10687.06|10455.68|10455.68|0
1643932800000|2022-02-04 00:00:00|10476.86|10476.86|10356.13|10356.13|10504.92|10504.92|10335.15|10335.15|0
1644192000000|2022-02-07 00:00:00|10396.61|10396.61|10379.57|10379.57|10401.23|10401.23|10319.74|10319.74|0
1644278400000|2022-02-08 00:00:00|10421.08|10421.08|10306.11|10306.11|10465.68|10465.68|10252.34|10252.34|0
1644364800000|2022-02-09 00:00:00|10428.57|10428.57|10462.72|10462.72|10518.46|10518.46|10391.24|10391.24|0
1644451200000|2022-02-10 00:00:00|10488.34|10488.34|10350.97|10350.97|10489.07|10489.07|10267.01|10267.01|0
1644537600000|2022-02-11 00:00:00|10191.91|10191.91|10198.92|10198.92|10255.38|10255.38|10152.91|10152.91|0
1644796800000|2022-02-14 00:00:00|10043.59|10043.59|9991.05|9991.05|10045.08|10045.08|9854.4|9854.4|0
1644883200000|2022-02-15 00:00:00|10036.67|10036.67|10147.1|10147.1|10187.41|10187.41|10018.79|10018.79|0
1644969600000|2022-02-16 00:00:00|10217.45|10217.45|10047.83|10047.83|10240.28|10240.28|9982.51|9982.51|0
1645056000000|2022-02-17 00:00:00|10093.37|10093.37|9885.2|9885.2|10094.19|10094.19|9858.86|9858.86|0
1645142400000|2022-02-18 00:00:00|9875.92|9875.92|9825.64|9825.64|9923.99|9923.99|9813.23|9813.23|0
1645401600000|2022-02-21 00:00:00|9875.65|9875.65|9675.36|9675.36|9876.25|9876.25|9618.67|9618.67|0
1645488000000|2022-02-22 00:00:00|9570.13|9570.13|9727.06|9727.06|9784.72|9784.72|9548.15|9548.15|0
1645574400000|2022-02-23 00:00:00|9801.25|9801.25|9711.33|9711.33|9855.32|9855.32|9681.57|9681.57|0
1645660800000|2022-02-24 00:00:00|9377.31|9377.31|9475.58|9475.58|9539.81|9539.81|9256.26|9256.26|0
1645747200000|2022-02-25 00:00:00|9528.44|9528.44|9691.11|9691.11|9700.67|9700.67|9506.11|9506.11|0
1646006400000|2022-02-28 00:00:00|9689.08|9689.08|9838.96|9838.96|9889.88|9889.88|9641.82|9641.82|0
1646092800000|2022-03-01 00:00:00|9732.98|9732.98|9625.44|9625.44|9781.9|9781.9|9604.25|9604.25|0
1646179200000|2022-03-02 00:00:00|9616.85|9616.85|9907.6|9907.6|9935.26|9935.26|9616.85|9616.85|0
1646265600000|2022-03-03 00:00:00|9859.41|9859.41|9460.99|9460.99|9871.03|9871.03|9436.41|9436.41|0
1646352000000|2022-03-04 00:00:00|9466.51|9466.51|9016.66|9016.66|9468.6|9468.6|9003.39|9003.39|0
1646611200000|2022-03-07 00:00:00|8648.24|8648.24|8920.5|8920.5|9036.64|9036.64|8607.09|8607.09|0
1646697600000|2022-03-08 00:00:00|8952.29|8952.29|8834.01|8834.01|9063.76|9063.76|8798.95|8798.95|0
1646784000000|2022-03-09 00:00:00|9022.55|9022.55|9141.7|9141.7|9170.6|9170.6|8963.39|8963.39|0
1646870400000|2022-03-10 00:00:00|9270.04|9270.04|9139.86|9139.86|9305.09|9305.09|9120.51|9120.51|0
1646956800000|2022-03-11 00:00:00|9200.7|9200.7|9274.88|9274.88|9397.94|9397.94|9130.62|9130.62|0
1647216000000|2022-03-14 00:00:00|9294.27|9294.27|9446.28|9446.28|9517|9517|9264.6|9264.6|0
1647302400000|2022-03-15 00:00:00|9292.86|9292.86|9283.79|9283.79|9372.91|9372.91|9220.84|9220.84|0
1647388800000|2022-03-16 00:00:00|9425.67|9425.67|9722.29|9722.29|9723.55|9723.55|9424.61|9424.61|0
1647475200000|2022-03-17 00:00:00|9727.81|9727.81|9717.72|9717.72|9747.34|9747.34|9629.97|9629.97|0
1647561600000|2022-03-18 00:00:00|9761.07|9761.07|9875.71|9875.71|9885.6|9885.6|9588.16|9588.16|0
1647820800000|2022-03-21 00:00:00|9833.99|9833.99|9823.68|9823.68|9848.39|9848.39|9754.86|9754.86|0
1647907200000|2022-03-22 00:00:00|9826.02|9826.02|9767.84|9767.84|9841.12|9841.12|9715.15|9715.15|0
1647993600000|2022-03-23 00:00:00|9846.8|9846.8|9740.71|9740.71|9876.06|9876.06|9715.24|9715.24|0
1648080000000|2022-03-24 00:00:00|9654.11|9654.11|9614.78|9614.78|9673.9|9673.9|9578.92|9578.92|0
1648166400000|2022-03-25 00:00:00|9617.5|9617.5|9568.73|9568.73|9746.03|9746.03|9559.81|9559.81|0
1647820800000|2022-03-21 00:00:00|9833.99|9833.99|9823.68|9823.68|9848.39|9848.39|9754.86|9754.86|0
1647907200000|2022-03-22 00:00:00|9826.02|9826.02|9767.84|9767.84|9841.12|9841.12|9715.15|9715.15|0
1647993600000|2022-03-23 00:00:00|9846.8|9846.8|9740.71|9740.71|9876.06|9876.06|9715.24|9715.24|0
1648080000000|2022-03-24 00:00:00|9654.11|9654.11|9614.78|9614.78|9673.9|9673.9|9578.92|9578.92|0
1648166400000|2022-03-25 00:00:00|9617.5|9617.5|9568.73|9568.73|9746.03|9746.03|9559.81|9559.81|0
1648422000000|2022-03-27 23:00:00|9623.66|9623.66|9591.95|9591.95|9665.08|9665.08|9554.12|9554.12|0
1648508400000|2022-03-28 23:00:00|9672.25|9672.25|9777.08|9777.08|9858.66|9858.66|9670.16|9670.16|0
1648594800000|2022-03-29 23:00:00|9716.26|9716.26|9569.19|9569.19|9718.37|9718.37|9553.43|9553.43|0
1648681200000|2022-03-30 23:00:00|9723.1|9723.1|9587.29|9587.29|9762.31|9762.31|9568.96|9568.96|0
1648767600000|2022-03-31 23:00:00|9532.14|9532.14|9495.05|9495.05|9588.75|9588.75|9490.85|9490.85|0
1649026800000|2022-04-03 23:00:00|9497.42|9497.42|9622.6|9622.6|9622.6|9622.6|9446.39|9446.39|0
1649113200000|2022-04-04 23:00:00|9568.96|9568.96|9598.84|9598.84|9717.14|9717.14|9554.93|9554.93|0
1649199600000|2022-04-05 23:00:00|9559.34|9559.34|9463.62|9463.62|9585.52|9585.52|9399.08|9399.08|0
1649286000000|2022-04-06 23:00:00|9457.89|9457.89|9446.55|9446.55|9474.75|9474.75|9392.6|9392.6|0
1649372400000|2022-04-07 23:00:00|9527.83|9527.83|9444.91|9444.91|9546.53|9546.53|9351.39|9351.39|0
1649631600000|2022-04-10 23:00:00|9288.19|9288.19|9246.43|9246.43|9392.51|9392.51|9222.98|9222.98|0
1649718000000|2022-04-11 23:00:00|9153.75|9153.75|9210.4|9210.4|9301.8|9301.8|9131.7|9131.7|0
1649804400000|2022-04-12 23:00:00|9180.22|9180.22|9282.51|9282.51|9284.56|9284.56|9176.44|9176.44|0
1649890800000|2022-04-13 23:00:00|9299.49|9299.49|9400.08|9400.08|9415.63|9415.63|9272.34|9272.34|0
1650322800000|2022-04-18 23:00:00|9323.3|9323.3|9446.78|9446.78|9457.29|9457.29|9297.4|9297.4|0
1650409200000|2022-04-19 23:00:00|9468.58|9468.58|9566.73|9566.73|9582.41|9582.41|9433.81|9433.81|0
1650495600000|2022-04-20 23:00:00|9568.76|9568.76|9698.11|9698.11|9743.59|9743.59|9552.77|9552.77|0
1650582000000|2022-04-21 23:00:00|9647.82|9647.82|9561.35|9561.35|9651.66|9651.66|9517.39|9517.39|0
1650841200000|2022-04-24 23:00:00|9423.54|9423.54|9420.44|9420.44|9463.56|9463.56|9268.95|9268.95|0
1650927600000|2022-04-25 23:00:00|9487.5|9487.5|9304.99|9304.99|9491.19|9491.19|9285.31|9285.31|0
1651014000000|2022-04-26 23:00:00|9214.54|9214.54|9288.11|9288.11|9325.79|9325.79|9138.38|9138.38|0
1651100400000|2022-04-27 23:00:00|9454.87|9454.87|9544.33|9544.33|9576.77|9576.77|9415.4|9415.4|0
1651186800000|2022-04-28 23:00:00|9642.39|9642.39|9572.33|9572.33|9672.96|9672.96|9547.81|9547.81|0
1650841200000|2022-04-24 23:00:00|9423.54|9423.54|9420.44|9420.44|9463.56|9463.56|9268.95|9268.95|0
1650927600000|2022-04-25 23:00:00|9487.5|9487.5|9304.99|9304.99|9491.19|9491.19|9285.31|9285.31|0
1651014000000|2022-04-26 23:00:00|9214.54|9214.54|9288.11|9288.11|9325.79|9325.79|9138.38|9138.38|0
1651100400000|2022-04-27 23:00:00|9454.87|9454.87|9544.33|9544.33|9576.77|9576.77|9415.4|9415.4|0
1651186800000|2022-04-28 23:00:00|9642.39|9642.39|9572.33|9572.33|9672.96|9672.96|9547.81|9547.81|0
1651532400000|2022-05-02 23:00:00|9562.56|9562.56|9468.57|9468.57|9605.84|9605.84|9430.98|9430.98|0
1651618800000|2022-05-03 23:00:00|9447.48|9447.48|9415.84|9415.84|9450.94|9450.94|9336.4|9336.4|0
1651705200000|2022-05-04 23:00:00|9605.25|9605.25|9538|9538|9694.7|9694.7|9530.04|9530.04|0
1651791600000|2022-05-05 23:00:00|9452.59|9452.59|9219.4|9219.4|9453.75|9453.75|9172.98|9172.98|0
1652050800000|2022-05-08 23:00:00|9169.62|9169.62|8868.72|8868.72|9169.62|9169.62|8850.98|8850.98|0
1652137200000|2022-05-09 23:00:00|8854.2|8854.2|8832.4|8832.4|9013.75|9013.75|8818.03|8818.03|0
1651532400000|2022-05-02 23:00:00|9562.56|9562.56|9468.57|9468.57|9605.84|9605.84|9430.98|9430.98|0
1651618800000|2022-05-03 23:00:00|9447.48|9447.48|9415.84|9415.84|9450.94|9450.94|9336.4|9336.4|0
1651705200000|2022-05-04 23:00:00|9605.25|9605.25|9538|9538|9694.7|9694.7|9530.04|9530.04|0
1651791600000|2022-05-05 23:00:00|9452.59|9452.59|9219.4|9219.4|9453.75|9453.75|9172.98|9172.98|0
1652050800000|2022-05-08 23:00:00|9169.62|9169.62|8868.72|8868.72|9169.62|9169.62|8850.98|8850.98|0
1652137200000|2022-05-09 23:00:00|8854.2|8854.2|8832.4|8832.4|9013.75|9013.75|8818.03|8818.03|0
1652223600000|2022-05-10 23:00:00|8825.3|8825.3|8881.32|8881.32|8919.77|8919.77|8758.47|8758.47|0
1652310000000|2022-05-11 23:00:00|8675.2|8675.2|8818.04|8818.04|8855.01|8855.01|8566.61|8566.61|0
1652396400000|2022-05-12 23:00:00|8864.24|8864.24|8998.02|8998.02|9019.95|9019.95|8837.06|8837.06|0
1652655600000|2022-05-15 23:00:00|8905.7|8905.7|8880.03|8880.03|8988.21|8988.21|8826.53|8826.53|0
1652742000000|2022-05-16 23:00:00|8885.12|8885.12|8969.86|8969.86|9032.83|9032.83|8863.92|8863.92|0
1652828400000|2022-05-17 23:00:00|8990.59|8990.59|8774.17|8774.17|9038.08|9038.08|8770.22|8770.22|0
1652914800000|2022-05-18 23:00:00|8670.77|8670.77|8631.86|8631.86|8670.77|8670.77|8413.95|8413.95|0
1653001200000|2022-05-19 23:00:00|8796.13|8796.13|8850.5|8850.5|8949.31|8949.31|8796.13|8796.13|0
1653260400000|2022-05-22 23:00:00|8996.47|8996.47|8961.41|8961.41|8998.4|8998.4|8913.46|8913.46|0
1653346800000|2022-05-23 23:00:00|8913.37|8913.37|8986.9|8986.9|9049.83|9049.83|8884.67|8884.67|0
1653433200000|2022-05-24 23:00:00|9012.66|9012.66|8873.45|8873.45|9012.66|9012.66|8832.5|8832.5|0
1653519600000|2022-05-25 23:00:00|8908.69|8908.69|9085.16|9085.16|9086.15|9086.15|8882.45|8882.45|0
1653606000000|2022-05-26 23:00:00|9039.8|9039.8|9234.05|9234.05|9235.11|9235.11|9017.82|9017.82|0
1652655600000|2022-05-15 23:00:00|8905.7|8905.7|8880.03|8880.03|8988.21|8988.21|8826.53|8826.53|0
1652742000000|2022-05-16 23:00:00|8885.12|8885.12|8969.86|8969.86|9032.83|9032.83|8863.92|8863.92|0
1652828400000|2022-05-17 23:00:00|8990.59|8990.59|8774.17|8774.17|9038.08|9038.08|8770.22|8770.22|0
1652914800000|2022-05-18 23:00:00|8670.77|8670.77|8631.86|8631.86|8670.77|8670.77|8413.95|8413.95|0
1653001200000|2022-05-19 23:00:00|8796.13|8796.13|8850.5|8850.5|8949.31|8949.31|8796.13|8796.13|0
1653260400000|2022-05-22 23:00:00|8996.47|8996.47|8961.41|8961.41|8998.4|8998.4|8913.46|8913.46|0
1653346800000|2022-05-23 23:00:00|8913.37|8913.37|8986.9|8986.9|9049.83|9049.83|8884.67|8884.67|0
1653433200000|2022-05-24 23:00:00|9012.66|9012.66|8873.45|8873.45|9012.66|9012.66|8832.5|8832.5|0
1653519600000|2022-05-25 23:00:00|8908.69|8908.69|9085.16|9085.16|9086.15|9086.15|8882.45|8882.45|0
1653606000000|2022-05-26 23:00:00|9039.8|9039.8|9234.05|9234.05|9235.11|9235.11|9017.82|9017.82|0
1653865200000|2022-05-29 23:00:00|9324.29|9324.29|9390.93|9390.93|9409.7|9409.7|9307.52|9307.52|0
1653951600000|2022-05-30 23:00:00|9299.01|9299.01|9296.68|9296.68|9381.08|9381.08|9270.64|9270.64|0
1654038000000|2022-05-31 23:00:00|9269.36|9269.36|9149.13|9149.13|9300.42|9300.42|9142.52|9142.52|0
1654470000000|2022-06-05 23:00:00|9367.17|9367.17|9322.63|9322.63|9377.44|9377.44|9285.31|9285.31|0
1654556400000|2022-06-06 23:00:00|9250.57|9250.57|9201.33|9201.33|9268.62|9268.62|9113.57|9113.57|0
1654642800000|2022-06-07 23:00:00|9241.15|9241.15|9218.48|9218.48|9253.85|9253.85|9153.44|9153.44|0
1654729200000|2022-06-08 23:00:00|9163.23|9163.23|9173.28|9173.28|9280.69|9280.69|9122.6|9122.6|0
1654815600000|2022-06-09 23:00:00|9067.83|9067.83|8860.34|8860.34|9072.04|9072.04|8849.58|8849.58|0
1655074800000|2022-06-12 23:00:00|8687.73|8687.73|8477.04|8477.04|8697.36|8697.36|8434.55|8434.55|0
1655161200000|2022-06-13 23:00:00|8520.15|8520.15|8310.74|8310.74|8520.15|8520.15|8248.57|8248.57|0
1655247600000|2022-06-14 23:00:00|8402.79|8402.79|8492.89|8492.89|8516.31|8516.31|8362.24|8362.24|0
1655334000000|2022-06-15 23:00:00|8386.17|8386.17|8066.93|8066.93|8390.19|8390.19|8015.04|8015.04|0
1655420400000|2022-06-16 23:00:00|8142.03|8142.03|8161.67|8161.67|8266.64|8266.64|8081.91|8081.91|0
1655679600000|2022-06-19 23:00:00|8148.24|8148.24|8180.59|8180.59|8265.19|8265.19|8107.37|8107.37|0
1655766000000|2022-06-20 23:00:00|8158.58|8158.58|8224.41|8224.41|8278.88|8278.88|8158.58|8158.58|0
1655852400000|2022-06-21 23:00:00|8037.45|8037.45|8224.63|8224.63|8241.12|8241.12|7976.95|7976.95|0
1655938800000|2022-06-22 23:00:00|8136.28|8136.28|8060.6|8060.6|8137.64|8137.64|8027.88|8027.88|0
1656025200000|2022-06-23 23:00:00|8133.58|8133.58|8300.83|8300.83|8339.27|8339.27|8121.55|8121.55|0
1656284400000|2022-06-26 23:00:00|8372.44|8372.44|8410.6|8410.6|8504.36|8504.36|8355.41|8355.41|0
1656370800000|2022-06-27 23:00:00|8469.07|8469.07|8283.33|8283.33|8478|8478|8283.33|8283.33|0
1656457200000|2022-06-28 23:00:00|8198.81|8198.81|8235.71|8235.71|8292.82|8292.82|8161.37|8161.37|0
1656543600000|2022-06-29 23:00:00|8076.53|8076.53|8178.68|8178.68|8185.39|8185.39|7980.1|7980.1|0
1656630000000|2022-06-30 23:00:00|8072.96|8072.96|8110.66|8110.66|8226.44|8226.44|8034.61|8034.61|0
1656889200000|2022-07-03 23:00:00|8211.43|8211.43|8174.79|8174.79|8259.21|8259.21|8158.72|8158.72|0
1656975600000|2022-07-04 23:00:00|8261.35|8261.35|8131.31|8131.31|8279.38|8279.38|8013.93|8013.93|0
1657062000000|2022-07-05 23:00:00|8283.9|8283.9|8358.51|8358.51|8394.64|8394.64|8242.52|8242.52|0
1657148400000|2022-07-06 23:00:00|8381.84|8381.84|8493.89|8493.89|8506.41|8506.41|8378.02|8378.02|0
1657234800000|2022-07-07 23:00:00|8447.33|8447.33|8534.27|8534.27|8549.83|8549.83|8389.84|8389.84|0
1657494000000|2022-07-10 23:00:00|8408.43|8408.43|8484.07|8484.07|8516.41|8516.41|8408.43|8408.43|0
1657580400000|2022-07-11 23:00:00|8398.58|8398.58|8508.44|8508.44|8521.14|8521.14|8293.84|8293.84|0
1657666800000|2022-07-12 23:00:00|8589.79|8589.79|8432.65|8432.65|8597.35|8597.35|8323.77|8323.77|0
1657753200000|2022-07-13 23:00:00|8375.5|8375.5|8330.09|8330.09|8436.71|8436.71|8269.26|8269.26|0
1657839600000|2022-07-14 23:00:00|8321.66|8321.66|8488.64|8488.64|8490.65|8490.65|8312.3|8312.3|0
1658098800000|2022-07-17 23:00:00|8537.93|8537.93|8484.02|8484.02|8572.13|8572.13|8460.91|8460.91|0
1658185200000|2022-07-18 23:00:00|8437.31|8437.31|8660.12|8660.12|8675.99|8675.99|8411.15|8411.15|0
1658271600000|2022-07-19 23:00:00|8726.91|8726.91|8726.09|8726.09|8759.26|8759.26|8687.89|8687.89|0
1658358000000|2022-07-20 23:00:00|8893.45|8893.45|9015.51|9015.51|9035.8|9035.8|8867.14|8867.14|0
1658444400000|2022-07-21 23:00:00|9033.15|9033.15|9096.21|9096.21|9200.53|9200.53|9001.38|9001.38|0
1658703600000|2022-07-24 23:00:00|9030.38|9030.38|8942.6|8942.6|9045.37|9045.37|8936.4|8936.4|0
1658790000000|2022-07-25 23:00:00|8909.57|8909.57|8875.06|8875.06|8959.04|8959.04|8833.19|8833.19|0
1658876400000|2022-07-26 23:00:00|8829.79|8829.79|8974.36|8974.36|8990.24|8990.24|8811.67|8811.67|0
1658962800000|2022-07-27 23:00:00|9036.07|9036.07|9041.38|9041.38|9049.6|9049.6|8954.28|8954.28|0
1659049200000|2022-07-28 23:00:00|9152.82|9152.82|9283.57|9283.57|9301.46|9301.46|9147.38|9147.38|0
1659308400000|2022-07-31 23:00:00|9104.07|9104.07|9124.88|9124.88|9200.17|9200.17|8993.75|8993.75|0
1659394800000|2022-08-01 23:00:00|8987.52|8987.52|8950.71|8950.71|8995.38|8995.38|8872.76|8872.76|0
1659481200000|2022-08-02 23:00:00|8967.45|8967.45|9011.88|9011.88|9013.13|9013.13|8874.89|8874.89|0
1659567600000|2022-08-03 23:00:00|9047.24|9047.24|9178.03|9178.03|9205.49|9205.49|9047.24|9047.24|0
1659654000000|2022-08-04 23:00:00|9219.55|9219.55|8989.54|8989.54|9239.44|9239.44|8989.54|8989.54|0
1659913200000|2022-08-07 23:00:00|8998.98|8998.98|9032.69|9032.69|9116.6|9116.6|8974.71|8974.71|0
1659999600000|2022-08-08 23:00:00|9045.73|9045.73|8853.97|8853.97|9048.16|9048.16|8782.19|8782.19|0
1660086000000|2022-08-09 23:00:00|8762.01|8762.01|9139.38|9139.38|9145.6|9145.6|8746.22|8746.22|0
1660172400000|2022-08-10 23:00:00|9162.82|9162.82|9086.11|9086.11|9168.51|9168.51|9041.27|9041.27|0
1660258800000|2022-08-11 23:00:00|9056.97|9056.97|9039.9|9039.9|9069.51|9069.51|8998.54|8998.54|0
1660518000000|2022-08-14 23:00:00|9055.06|9055.06|9120.6|9120.6|9170.25|9170.25|9035.8|9035.8|0
1660604400000|2022-08-15 23:00:00|9069.23|9069.23|9059.71|9059.71|9079.46|9079.46|8960.79|8960.79|0
1660690800000|2022-08-16 23:00:00|9033.61|9033.61|8873.98|8873.98|9063.68|9063.68|8823.74|8823.74|0
1660777200000|2022-08-17 23:00:00|8884.2|8884.2|9014.49|9014.49|9017.74|9017.74|8876.16|8876.16|0
1660863600000|2022-08-18 23:00:00|8972.64|8972.64|8870.81|8870.81|8978.61|8978.61|8865.12|8865.12|0
1661122800000|2022-08-21 23:00:00|8795.93|8795.93|8594.77|8594.77|8804.58|8804.58|8594.77|8594.77|0
1661209200000|2022-08-22 23:00:00|8499.98|8499.98|8427.01|8427.01|8528.09|8528.09|8386.9|8386.9|0
1661295600000|2022-08-23 23:00:00|8396.35|8396.35|8519.66|8519.66|8536.74|8536.74|8295.76|8295.76|0
1661382000000|2022-08-24 23:00:00|8509.28|8509.28|8445.67|8445.67|8545.93|8545.93|8428.83|8428.83|0
1661468400000|2022-08-25 23:00:00|8462.24|8462.24|8318.55|8318.55|8502.23|8502.23|8308.12|8308.12|0