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|6908.58|6908.58|6954.1|6954.1|6974.73|6974.73|6878.4|6878.4|0
1286233200000|2010-10-04 23:00:00|6954.69|6954.69|6998.71|6998.71|7023.18|7023.18|6950.18|6950.18|0
1286319600000|2010-10-05 23:00:00|6999.14|6999.14|6965.72|6965.72|7021.99|7021.99|6940.21|6940.21|0
1286406000000|2010-10-06 23:00:00|6965.12|6965.12|7035.75|7035.75|7055.9|7055.9|6964.1|6964.1|0
1286492400000|2010-10-07 23:00:00|7035.16|7035.16|7016.94|7016.94|7035.75|7035.75|6956.94|6956.94|0
1286751600000|2010-10-10 23:00:00|7017.23|7017.23|7056.43|7056.43|7067.98|7067.98|6999.69|6999.69|0
1286838000000|2010-10-11 23:00:00|7060.04|7060.04|7046.71|7046.71|7065.87|7065.87|6946.04|6946.04|0
1286924400000|2010-10-12 23:00:00|7046.11|7046.11|6999.79|6999.79|7050.32|7050.32|6987.01|6987.01|0
1287010800000|2010-10-13 23:00:00|6999.93|6999.93|6982.99|6982.99|7082.98|7082.98|6976.79|6976.79|0
1287356400000|2010-10-17 23:00:00|6949.5|6949.5|6963.4|6963.4|6973.6|6973.6|6907.03|6907.03|0
1287442800000|2010-10-18 23:00:00|6963.55|6963.55|7000.2|7000.2|7009.71|7009.71|6952.43|6952.43|0
1287529200000|2010-10-19 23:00:00|6996.59|6996.59|7000.76|7000.76|7006.61|7006.61|6949.37|6949.37|0
1287615600000|2010-10-20 23:00:00|7001.35|7001.35|7071.72|7071.72|7104.72|7104.72|7000.39|7000.39|0
1287702000000|2010-10-21 23:00:00|7072.91|7072.91|7055.56|7055.56|7077.86|7077.86|7020.31|7020.31|0
1287961200000|2010-10-24 23:00:00|7055.13|7055.13|6996.51|6996.51|7086.03|7086.03|6984.15|6984.15|0
1288047600000|2010-10-25 23:00:00|6996.37|6996.37|6976.81|6976.81|7048.86|7048.86|6958.96|6958.96|0
1288134000000|2010-10-26 23:00:00|6976.66|6976.66|6983.66|6983.66|7027.12|7027.12|6952.96|6952.96|0
1288220400000|2010-10-27 23:00:00|6983.06|6983.06|7020.57|7020.57|7085.39|7085.39|6979.06|6979.06|0
1288569600000|2010-11-01 00:00:00|7211|7211|7209.96|7209.96|7228.99|7228.99|7134.24|7134.24|0
1288656000000|2010-11-02 00:00:00|7216.25|7216.25|7218.12|7218.12|7231.68|7231.68|7166.8|7166.8|0
1288742400000|2010-11-03 00:00:00|7204.36|7204.36|7154.36|7154.36|7211.92|7211.92|7138.27|7138.27|0
1288828800000|2010-11-04 00:00:00|7250.8|7250.8|7211.75|7211.75|7261.91|7261.91|7201.98|7201.98|0
1288915200000|2010-11-05 00:00:00|7202.2|7202.2|7189.11|7189.11|7216.74|7216.74|7165.81|7165.81|0
1289174400000|2010-11-08 00:00:00|7147.81|7147.81|7137.37|7137.37|7170.72|7170.72|7107.63|7107.63|0
1289260800000|2010-11-09 00:00:00|7135.46|7135.46|7164.5|7164.5|7220.45|7220.45|7131.89|7131.89|0
1289347200000|2010-11-10 00:00:00|7253.87|7253.87|7276.55|7276.55|7423.66|7423.66|7219.26|7219.26|0
1289433600000|2010-11-11 00:00:00|7257.9|7257.9|7201.24|7201.24|7280.68|7280.68|7196.46|7196.46|0
1289520000000|2010-11-12 00:00:00|7126.29|7126.29|7248.52|7248.52|7305.96|7305.96|7109.44|7109.44|0
1289779200000|2010-11-15 00:00:00|7194.58|7194.58|7227.29|7227.29|7253.24|7253.24|7166.19|7166.19|0
1289865600000|2010-11-16 00:00:00|7189.39|7189.39|7161.75|7161.75|7189.39|7189.39|7144.71|7144.71|0
1289952000000|2010-11-17 00:00:00|7138.85|7138.85|7173.84|7173.84|7186.74|7186.74|7128.35|7128.35|0
1290038400000|2010-11-18 00:00:00|7188.97|7188.97|7246.61|7246.61|7284.54|7284.54|7175.63|7175.63|0
1290124800000|2010-11-19 00:00:00|7256.39|7256.39|7310.63|7310.63|7314.98|7314.98|7244.09|7244.09|0
1290384000000|2010-11-22 00:00:00|7345.28|7345.28|7334.3|7334.3|7381.87|7381.87|7294.74|7294.74|0
1290470400000|2010-11-23 00:00:00|7322.17|7322.17|7230.42|7230.42|7322.17|7322.17|7186.7|7186.7|0
1290556800000|2010-11-24 00:00:00|7217.95|7217.95|7202.36|7202.36|7217.95|7217.95|7171.07|7171.07|0
1290643200000|2010-11-25 00:00:00|7201.45|7201.45|7197.65|7197.65|7212.23|7212.23|7168.79|7168.79|0
1290729600000|2010-11-26 00:00:00|7170.52|7170.52|7162.79|7162.79|7200.92|7200.92|7121.01|7121.01|0
1290988800000|2010-11-29 00:00:00|7154.18|7154.18|7021.75|7021.75|7170.64|7170.64|7007.3|7007.3|0
1291075200000|2010-11-30 00:00:00|7011.6|7011.6|6993.54|6993.54|7040.39|7040.39|6974.48|6974.48|0
1291161600000|2010-12-01 00:00:00|7012.09|7012.09|6980.32|6980.32|7022.51|7022.51|6924.45|6924.45|0
1291248000000|2010-12-02 00:00:00|7021.53|7021.53|7050.38|7050.38|7057.69|7057.69|6982.64|6982.64|0
1291334400000|2010-12-03 00:00:00|7031.59|7031.59|7088.03|7088.03|7106.25|7106.25|7013.04|7013.04|0
1291593600000|2010-12-06 00:00:00|7099.93|7099.93|7075.72|7075.72|7147.69|7147.69|7066.45|7066.45|0
1291680000000|2010-12-07 00:00:00|7086.94|7086.94|7036.15|7036.15|7102.05|7102.05|7025.56|7025.56|0
1291766400000|2010-12-08 00:00:00|7044.76|7044.76|7003.16|7003.16|7062.07|7062.07|6998.19|6998.19|0
1291852800000|2010-12-09 00:00:00|7056.31|7056.31|7028.83|7028.83|7081.4|7081.4|7026.44|7026.44|0
1291939200000|2010-12-10 00:00:00|7068.59|7068.59|7117.39|7117.39|7131.56|7131.56|7058.56|7058.56|0
1292198400000|2010-12-13 00:00:00|7143.11|7143.11|7137.98|7137.98|7190.52|7190.52|7109.07|7109.07|0
1292284800000|2010-12-14 00:00:00|7232.02|7232.02|7211.74|7211.74|7246.46|7246.46|7162.58|7162.58|0
1292371200000|2010-12-15 00:00:00|7215.58|7215.58|7271.79|7271.79|7323.71|7323.71|7213.2|7213.2|0
1292457600000|2010-12-16 00:00:00|7326.18|7326.18|7289.28|7289.28|7364.54|7364.54|7277.91|7277.91|0
1292544000000|2010-12-17 00:00:00|7352.86|7352.86|7362.78|7362.78|7421.27|7421.27|7309.57|7309.57|0
1292803200000|2010-12-20 00:00:00|7459.29|7459.29|7476.61|7476.61|7478.38|7478.38|7423.67|7423.67|0
1292889600000|2010-12-21 00:00:00|7536.09|7536.09|7511.19|7511.19|7611.69|7611.69|7511.19|7511.19|0
1292976000000|2010-12-22 00:00:00|7534.06|7534.06|7641.97|7641.97|7653.73|7653.73|7526.74|7526.74|0
1293062400000|2010-12-23 00:00:00|7676.9|7676.9|7625.42|7625.42|7682.25|7682.25|7616.44|7616.44|0
1293148800000|2010-12-24 00:00:00|7638.85|7638.85|7617.32|7617.32|7655.07|7655.07|7586.42|7586.42|0
1293580800000|2010-12-29 00:00:00|7697.71|7697.71|7706.4|7706.4|7749.11|7749.11|7666.14|7666.14|0
1293667200000|2010-12-30 00:00:00|7728.85|7728.85|7701.14|7701.14|7729.7|7729.7|7656.32|7656.32|0
1293753600000|2010-12-31 00:00:00|7684.32|7684.32|7580.71|7580.71|7713.97|7713.97|7566.19|7566.19|0
1294099200000|2011-01-04 00:00:00|7626.36|7626.36|7571.06|7571.06|7640.51|7640.51|7564.8|7564.8|0
1294185600000|2011-01-05 00:00:00|7540.21|7540.21|7592.46|7592.46|7602.94|7602.94|7502.4|7502.4|0
1294272000000|2011-01-06 00:00:00|7574.25|7574.25|7484.53|7484.53|7614.26|7614.26|7480.57|7480.57|0
1294358400000|2011-01-07 00:00:00|7490.17|7490.17|7494.67|7494.67|7509.55|7509.55|7460|7460|0
1294617600000|2011-01-10 00:00:00|7540.65|7540.65|7467.12|7467.12|7541.65|7541.65|7430.91|7430.91|0
1294704000000|2011-01-11 00:00:00|7451.86|7451.86|7416.91|7416.91|7493.71|7493.71|7405.15|7405.15|0
1294790400000|2011-01-12 00:00:00|7407.9|7407.9|7387.36|7387.36|7426.93|7426.93|7360.22|7360.22|0
1294876800000|2011-01-13 00:00:00|7385.49|7385.49|7387.24|7387.24|7431.71|7431.71|7368.37|7368.37|0
1294963200000|2011-01-14 00:00:00|7429.63|7429.63|7379.79|7379.79|7504.06|7504.06|7375.82|7375.82|0
1295222400000|2011-01-17 00:00:00|7393.26|7393.26|7432.56|7432.56|7452.78|7452.78|7362.01|7362.01|0
1295308800000|2011-01-18 00:00:00|7460.89|7460.89|7491.69|7491.69|7504.92|7504.92|7428.84|7428.84|0
1295395200000|2011-01-19 00:00:00|7497.11|7497.11|7445.7|7445.7|7512.12|7512.12|7428.87|7428.87|0
1295481600000|2011-01-20 00:00:00|7468.15|7468.15|7427.94|7427.94|7503.79|7503.79|7400.33|7400.33|0
1295568000000|2011-01-21 00:00:00|7421.89|7421.89|7402.59|7402.59|7445.65|7445.65|7383.75|7383.75|0
1295827200000|2011-01-24 00:00:00|7428.87|7428.87|7474.91|7474.91|7493.2|7493.2|7410.8|7410.8|0
1295913600000|2011-01-25 00:00:00|7510.02|7510.02|7512.59|7512.59|7560.95|7560.95|7415.81|7415.81|0
1296000000000|2011-01-26 00:00:00|7472.12|7472.12|7405.56|7405.56|7493.35|7493.35|7371.3|7371.3|0
1296086400000|2011-01-27 00:00:00|7394.19|7394.19|7431.47|7431.47|7462.95|7462.95|7355.7|7355.7|0
1296172800000|2011-01-28 00:00:00|7421.68|7421.68|7368.44|7368.44|7430.54|7430.54|7333.65|7333.65|0
1296432000000|2011-01-31 00:00:00|7311.7|7311.7|7278.83|7278.83|7361.39|7361.39|7248.78|7248.78|0
1296518400000|2011-02-01 00:00:00|7347.29|7347.29|7321.81|7321.81|7364.5|7364.5|7272.8|7272.8|0
1296604800000|2011-02-02 00:00:00|7319.54|7319.54|7187.94|7187.94|7329.21|7329.21|7164.05|7164.05|0
1296691200000|2011-02-03 00:00:00|7196.62|7196.62|7188.5|7188.5|7230.48|7230.48|7135.83|7135.83|0
1296777600000|2011-02-04 00:00:00|7248.65|7248.65|7180.7|7180.7|7276.32|7276.32|7169.16|7169.16|0
1297036800000|2011-02-07 00:00:00|7240.95|7240.95|7211.25|7211.25|7296.61|7296.61|7211.25|7211.25|0
1297123200000|2011-02-08 00:00:00|7232.29|7232.29|7194.26|7194.26|7256.12|7256.12|7177.7|7177.7|0
1297209600000|2011-02-09 00:00:00|7245.96|7245.96|7214.99|7214.99|7256.33|7256.33|7213.5|7213.5|0
1297296000000|2011-02-10 00:00:00|7227.38|7227.38|7243.09|7243.09|7248.22|7248.22|7170.99|7170.99|0
1297382400000|2011-02-11 00:00:00|7238.82|7238.82|7307.18|7307.18|7326.3|7326.3|7210.71|7210.71|0
1297641600000|2011-02-14 00:00:00|7292.97|7292.97|7304.73|7304.73|7339.35|7339.35|7280.05|7280.05|0
1297728000000|2011-02-15 00:00:00|7317.03|7317.03|7297.05|7297.05|7330.06|7330.06|7261.91|7261.91|0
1297814400000|2011-02-16 00:00:00|7327.5|7327.5|7342.89|7342.89|7360.94|7360.94|7269.07|7269.07|0
1297900800000|2011-02-17 00:00:00|7332.96|7332.96|7376.85|7376.85|7387.96|7387.96|7315.12|7315.12|0
1297987200000|2011-02-18 00:00:00|7362.32|7362.32|7444.16|7444.16|7531.77|7531.77|7362.32|7362.32|0
1298246400000|2011-02-21 00:00:00|7435.83|7435.83|7430.93|7430.93|7553.99|7553.99|7403.68|7403.68|0
1298332800000|2011-02-22 00:00:00|7398.02|7398.02|7469.58|7469.58|7505.82|7505.82|7365.33|7365.33|0
1298419200000|2011-02-23 00:00:00|7467.46|7467.46|7476.32|7476.32|7549.93|7549.93|7447.91|7447.91|0
1298505600000|2011-02-24 00:00:00|7373.24|7373.24|7486.27|7486.27|7629.43|7629.43|7372.38|7372.38|0
1298592000000|2011-02-25 00:00:00|7480.18|7480.18|7463.73|7463.73|7503.68|7503.68|7445.78|7445.78|0
1298851200000|2011-02-28 00:00:00|7459.35|7459.35|7589.16|7589.16|7607|7607|7459.35|7459.35|0
1298937600000|2011-03-01 00:00:00|7619.82|7619.82|7477.51|7477.51|7645.03|7645.03|7471.84|7471.84|0
1299024000000|2011-03-02 00:00:00|7478.79|7478.79|7464.67|7464.67|7511.27|7511.27|7434.55|7434.55|0
1299110400000|2011-03-03 00:00:00|7474.93|7474.93|7509.64|7509.64|7509.64|7509.64|7427.07|7427.07|0
1299196800000|2011-03-04 00:00:00|7525.02|7525.02|7531.64|7531.64|7588.59|7588.59|7497.45|7497.45|0
1299456000000|2011-03-07 00:00:00|7502.47|7502.47|7482.61|7482.61|7548.53|7548.53|7461.98|7461.98|0
1299542400000|2011-03-08 00:00:00|7457.4|7457.4|7494.48|7494.48|7522.15|7522.15|7412.96|7412.96|0
1299628800000|2011-03-09 00:00:00|7489.56|7489.56|7436.22|7436.22|7491.15|7491.15|7420.94|7420.94|0
1299715200000|2011-03-10 00:00:00|7392|7392|7422.79|7422.79|7455.8|7455.8|7392|7392|0
1299801600000|2011-03-11 00:00:00|7383.91|7383.91|7385.09|7385.09|7423.54|7423.54|7342.99|7342.99|0
1300060800000|2011-03-14 00:00:00|7399.06|7399.06|7342.42|7342.42|7527.77|7527.77|7309.3|7309.3|0
1300147200000|2011-03-15 00:00:00|7264|7264|7353.22|7353.22|7401.29|7401.29|7262.93|7262.93|0
1300233600000|2011-03-16 00:00:00|7431.41|7431.41|7408.02|7408.02|7492.74|7492.74|7386.01|7386.01|0
1300320000000|2011-03-17 00:00:00|7429.18|7429.18|7440.29|7440.29|7454.17|7454.17|7369.24|7369.24|0
1300406400000|2011-03-18 00:00:00|7475|7475|7597.85|7597.85|7676.83|7676.83|7439.86|7439.86|0
1300665600000|2011-03-21 00:00:00|7637.27|7637.27|7611.32|7611.32|7640.16|7640.16|7568.37|7568.37|0
1300752000000|2011-03-22 00:00:00|7589.53|7589.53|7587.41|7587.41|7604.61|7604.61|7559.3|7559.3|0
1300838400000|2011-03-23 00:00:00|7571.7|7571.7|7386.61|7386.61|7598.31|7598.31|7377.13|7377.13|0
1300924800000|2011-03-24 00:00:00|7334.2|7334.2|7429.18|7429.18|7449.04|7449.04|7312.83|7312.83|0
1301011200000|2011-03-25 00:00:00|7430.24|7430.24|7529.35|7529.35|7547.4|7547.4|7420.84|7420.84|0
1301266800000|2011-03-27 23:00:00|7551.03|7551.03|7659.24|7659.24|7659.24|7659.24|7495.47|7495.47|0
1301353200000|2011-03-28 23:00:00|7666.4|7666.4|7732.65|7732.65|7733.72|7733.72|7615.98|7615.98|0
1301439600000|2011-03-29 23:00:00|7773.57|7773.57|7731.04|7731.04|7792.26|7792.26|7701.24|7701.24|0
1301526000000|2011-03-30 23:00:00|7772.71|7772.71|7730.72|7730.72|7784.47|7784.47|7693.97|7693.97|0
1301612400000|2011-03-31 23:00:00|7754.32|7754.32|7870.87|7870.87|7872.79|7872.79|7707.63|7707.63|0
1301871600000|2011-04-03 23:00:00|7826.42|7826.42|8004.07|8004.07|8039.33|8039.33|7806.23|7806.23|0
1301958000000|2011-04-04 23:00:00|7972.76|7972.76|7970.09|7970.09|8073.17|8073.17|7948.72|7948.72|0
1302044400000|2011-04-05 23:00:00|7944.76|7944.76|7951.61|7951.61|7972.22|7972.22|7902.99|7902.99|0
1302130800000|2011-04-06 23:00:00|7918.91|7918.91|7879.72|7879.72|7979.28|7979.28|7874.27|7874.27|0
1302217200000|2011-04-07 23:00:00|8013.05|8013.05|8015.93|8015.93|8083.46|8083.46|7980.14|7980.14|0
1302476400000|2011-04-10 23:00:00|8019.34|8019.34|8087.71|8087.71|8131.95|8131.95|8005.03|8005.03|0
1302562800000|2011-04-11 23:00:00|8089.64|8089.64|8032.68|8032.68|8162.72|8162.72|8032.68|8032.68|0
1302649200000|2011-04-12 23:00:00|8075.95|8075.95|8147.41|8147.41|8165.25|8165.25|8026.6|8026.6|0
1302735600000|2011-04-13 23:00:00|8139.93|8139.93|8092.81|8092.81|8167.39|8167.39|8020.15|8020.15|0
1302822000000|2011-04-14 23:00:00|8106.69|8106.69|8116.18|8116.18|8149.94|8149.94|8078.91|8078.91|0
1303081200000|2011-04-17 23:00:00|8079.22|8079.22|8067.91|8067.91|8099.21|8099.21|8033.72|8033.72|0
1303167600000|2011-04-18 23:00:00|8069.29|8069.29|8032.64|8032.64|8112.56|8112.56|7992.15|7992.15|0
1303254000000|2011-04-19 23:00:00|8073.87|8073.87|8148.44|8148.44|8165|8165|8062.97|8062.97|0
1303340400000|2011-04-20 23:00:00|8200.46|8200.46|8132.32|8132.32|8210.3|8210.3|8041.29|8041.29|0
1303772400000|2011-04-25 23:00:00|8144.28|8144.28|8250.79|8250.79|8271.19|8271.19|8126.44|8126.44|0
1303858800000|2011-04-26 23:00:00|8238.65|8238.65|8265.37|8265.37|8303.18|8303.18|8209.48|8209.48|0
1303945200000|2011-04-27 23:00:00|8334.38|8334.38|8338.85|8338.85|8382.33|8382.33|8311.62|8311.62|0
1304377200000|2011-05-02 23:00:00|8372.82|8372.82|8282.43|8282.43|8372.82|8372.82|8245.25|8245.25|0
1304463600000|2011-05-03 23:00:00|8270.25|8270.25|8197.23|8197.23|8303.24|8303.24|8183.14|8183.14|0
1304550000000|2011-05-04 23:00:00|8201.94|8201.94|8203.03|8203.03|8221.28|8221.28|8153.13|8153.13|0
1304636400000|2011-05-05 23:00:00|8172.58|8172.58|8081.03|8081.03|8183.05|8183.05|7949.19|7949.19|0
1304895600000|2011-05-08 23:00:00|7990.43|7990.43|8076.33|8076.33|8081.03|8081.03|7969.92|7969.92|0
1304982000000|2011-05-09 23:00:00|8134.12|8134.12|8232.6|8232.6|8272.99|8272.99|8123.23|8123.23|0
1305068400000|2011-05-10 23:00:00|8265.74|8265.74|8350.66|8350.66|8372.23|8372.23|8250.24|8250.24|0
1305154800000|2011-05-11 23:00:00|8498.85|8498.85|8452.34|8452.34|8529.61|8529.61|8384.73|8384.73|0
1305241200000|2011-05-12 23:00:00|8429.9|8429.9|8262.82|8262.82|8477.66|8477.66|8213.25|8213.25|0
1305500400000|2011-05-15 23:00:00|8233.44|8233.44|8227.38|8227.38|8234.96|8234.96|8160.06|8160.06|0
1305586800000|2011-05-16 23:00:00|8204.95|8204.95|8208.49|8208.49|8294.48|8294.48|8198.33|8198.33|0
1305673200000|2011-05-17 23:00:00|8191.39|8191.39|8125.67|8125.67|8219.06|8219.06|8046.61|8046.61|0
1305759600000|2011-05-18 23:00:00|8126.95|8126.95|8199.5|8199.5|8205.16|8205.16|8110.39|8110.39|0
1305846000000|2011-05-19 23:00:00|8256.01|8256.01|8272.78|8272.78|8347.14|8347.14|8204.19|8204.19|0
1306105200000|2011-05-22 23:00:00|8194.26|8194.26|8208.69|8208.69|8251.95|8251.95|8181.02|8181.02|0
1306191600000|2011-05-23 23:00:00|8232.19|8232.19|8253.12|8253.12|8300.76|8300.76|8226.1|8226.1|0
1306278000000|2011-05-24 23:00:00|8267.76|8267.76|8236.33|8236.33|8285.37|8285.37|8209.84|8209.84|0
1306364400000|2011-05-25 23:00:00|8251.71|8251.71|8334.51|8334.51|8361.22|8361.22|8250.86|8250.86|0
1306450800000|2011-05-26 23:00:00|8415.28|8415.28|8439.43|8439.43|8482.59|8482.59|8405.46|8405.46|0
1306796400000|2011-05-30 23:00:00|8496.27|8496.27|8489.43|8489.43|8596.26|8596.26|8488.46|8488.46|0
1306882800000|2011-05-31 23:00:00|8499.9|8499.9|8516.13|8516.13|8585.57|8585.57|8485.05|8485.05|0
1306969200000|2011-06-01 23:00:00|8485.47|8485.47|8565.91|8565.91|8649.03|8649.03|8481.09|8481.09|0
1307055600000|2011-06-02 23:00:00|8556.3|8556.3|8519.75|8519.75|8556.3|8556.3|8451.71|8451.71|0
1307314800000|2011-06-05 23:00:00|8451.49|8451.49|8484.69|8484.69|8576.16|8576.16|8439.95|8439.95|0
1307401200000|2011-06-06 23:00:00|8500.92|8500.92|8625.5|8625.5|8668.66|8668.66|8500.92|8500.92|0
1307487600000|2011-06-07 23:00:00|8631.04|8631.04|8560.75|8560.75|8631.04|8631.04|8548.57|8548.57|0
1307574000000|2011-06-08 23:00:00|8614.81|8614.81|8720.67|8720.67|8752.09|8752.09|8614.81|8614.81|0
1307660400000|2011-06-09 23:00:00|8701.13|8701.13|8510|8510|8719.29|8719.29|8504.34|8504.34|0
1307919600000|2011-06-12 23:00:00|8505.09|8505.09|8554.56|8554.56|8588.53|8588.53|8480.84|8480.84|0
1308006000000|2011-06-13 23:00:00|8569.3|8569.3|8498.48|8498.48|8574.75|8574.75|8480.21|8480.21|0
1308092400000|2011-06-14 23:00:00|8512.69|8512.69|8505.75|8505.75|8520.8|8520.8|8463.12|8463.12|0
1308178800000|2011-06-15 23:00:00|8436.42|8436.42|8396.88|8396.88|8451.8|8451.8|8337.27|8337.27|0
1308265200000|2011-06-16 23:00:00|8343.46|8343.46|8497.28|8497.28|8503.16|8503.16|8341.11|8341.11|0
1308524400000|2011-06-19 23:00:00|8417.7|8417.7|8457.12|8457.12|8469.3|8469.3|8404.66|8404.66|0
1308610800000|2011-06-20 23:00:00|8486.07|8486.07|8589.16|8589.16|8594.82|8594.82|8456.48|8456.48|0
1308697200000|2011-06-21 23:00:00|8592.9|8592.9|8584.76|8584.76|8627.09|8627.09|8530.82|8530.82|0
1308783600000|2011-06-22 23:00:00|8555.81|8555.81|8493.74|8493.74|8570.22|8570.22|8488.5|8488.5|0
1308870000000|2011-06-23 23:00:00|8571.62|8571.62|8637.76|8637.76|8638.4|8638.4|8526.32|8526.32|0
1309129200000|2011-06-26 23:00:00|8626.34|8626.34|8612.98|8612.98|8672.7|8672.7|8577.41|8577.41|0
1309215600000|2011-06-27 23:00:00|8648.02|8648.02|8593.53|8593.53|8691.07|8691.07|8569.93|8569.93|0
1309302000000|2011-06-28 23:00:00|8638.29|8638.29|8665.74|8665.74|8666.81|8666.81|8559.54|8559.54|0
1309388400000|2011-06-29 23:00:00|8689.56|8689.56|8670.31|8670.31|8689.56|8689.56|8621.38|8621.38|0
1309474800000|2011-06-30 23:00:00|8691.04|8691.04|8685.39|8685.39|8735.81|8735.81|8632.61|8632.61|0
1309734000000|2011-07-03 23:00:00|8706.22|8706.22|8704.3|8704.3|8736.14|8736.14|8687.95|8687.95|0
1309820400000|2011-07-04 23:00:00|8707.3|8707.3|8790.84|8790.84|8809.96|8809.96|8692.22|8692.22|0
1309906800000|2011-07-05 23:00:00|8736.68|8736.68|8744.6|8744.6|8812.87|8812.87|8675.59|8675.59|0
1309993200000|2011-07-06 23:00:00|8769.81|8769.81|8801.11|8801.11|8812.65|8812.65|8711.06|8711.06|0
1310079600000|2011-07-07 23:00:00|8804.64|8804.64|8756.47|8756.47|8818.97|8818.97|8699.09|8699.09|0
1310338800000|2011-07-10 23:00:00|8791.84|8791.84|8698.99|8698.99|8820.48|8820.48|8654.45|8654.45|0
1310425200000|2011-07-11 23:00:00|8623.69|8623.69|8682.53|8682.53|8692.05|8692.05|8535.55|8535.55|0
1310511600000|2011-07-12 23:00:00|8621.1|8621.1|8765.13|8765.13|8765.99|8765.99|8572.81|8572.81|0
1310598000000|2011-07-13 23:00:00|8706.16|8706.16|8652.51|8652.51|8737.25|8737.25|8639.48|8639.48|0
1310684400000|2011-07-14 23:00:00|8665.23|8665.23|8766.6|8766.6|8773.76|8773.76|8647.82|8647.82|0
1310943600000|2011-07-17 23:00:00|8727.29|8727.29|8757.2|8757.2|8766.81|8766.81|8677.82|8677.82|0
1311030000000|2011-07-18 23:00:00|8775.02|8775.02|8755.59|8755.59|8833.89|8833.89|8731.12|8731.12|0
1311116400000|2011-07-19 23:00:00|8797.36|8797.36|8824.79|8824.79|8836.75|8836.75|8787.53|8787.53|0
1311202800000|2011-07-20 23:00:00|8787.6|8787.6|8743.89|8743.89|8790.91|8790.91|8661.32|8661.32|0
1311289200000|2011-07-21 23:00:00|8766.76|8766.76|8790.57|8790.57|8852.64|8852.64|8737.26|8737.26|0
1311548400000|2011-07-24 23:00:00|8813.66|8813.66|8797.09|8797.09|8847.31|8847.31|8765.58|8765.58|0
1311634800000|2011-07-25 23:00:00|8831.8|8831.8|8733.49|8733.49|8851.46|8851.46|8693.22|8693.22|0
1311721200000|2011-07-26 23:00:00|8383.81|8383.81|8340.45|8340.45|8389.37|8389.37|8313.2|8313.2|0
1311807600000|2011-07-27 23:00:00|8340.56|8340.56|8354.32|8354.32|8359.77|8359.77|8304.55|8304.55|0
1311894000000|2011-07-28 23:00:00|8285.84|8285.84|8264.55|8264.55|8304.32|8304.32|8186.69|8186.69|0
1312153200000|2011-07-31 23:00:00|8274.15|8274.15|8185.17|8185.17|8314.54|8314.54|8142.76|8142.76|0
1312239600000|2011-08-01 23:00:00|8134.45|8134.45|8158.04|8158.04|8215.96|8215.96|8114.91|8114.91|0
1312326000000|2011-08-02 23:00:00|8110.52|8110.52|8292.47|8292.47|8309.66|8309.66|8110.52|8110.52|0
1312412400000|2011-08-03 23:00:00|8246.63|8246.63|8201.13|8201.13|8303.03|8303.03|8178.39|8178.39|0
1312498800000|2011-08-04 23:00:00|8103.74|8103.74|8020.01|8020.01|8161.88|8161.88|7967.46|7967.46|0
1312758000000|2011-08-07 23:00:00|7975.58|7975.58|7807.19|7807.19|8057.09|8057.09|7747.36|7747.36|0
1312844400000|2011-08-08 23:00:00|7719.18|7719.18|7563.1|7563.1|7746.43|7746.43|7409.73|7409.73|0
1312930800000|2011-08-09 23:00:00|7612.45|7612.45|7477.66|7477.66|7712.44|7712.44|7433.74|7433.74|0
1313017200000|2011-08-10 23:00:00|7604.68|7604.68|7589.52|7589.52|7643.68|7643.68|7450.02|7450.02|0
1313103600000|2011-08-11 23:00:00|7575.62|7575.62|7818.31|7818.31|7824.4|7824.4|7548.7|7548.7|0
1313362800000|2011-08-14 23:00:00|7856.02|7856.02|7966.16|7966.16|7989.45|7989.45|7842.56|7842.56|0
1313449200000|2011-08-15 23:00:00|7932.61|7932.61|7916.28|7916.28|7932.94|7932.94|7855.6|7855.6|0
1313535600000|2011-08-16 23:00:00|7923.98|7923.98|7951|7951|7975.35|7975.35|7876.87|7876.87|0
1313622000000|2011-08-17 23:00:00|7900.36|7900.36|7625.07|7625.07|7928.46|7928.46|7589.5|7589.5|0
1313708400000|2011-08-18 23:00:00|7577.32|7577.32|7617.16|7617.16|7726.22|7726.22|7470.93|7470.93|0
1313967600000|2011-08-21 23:00:00|7606.26|7606.26|7722.5|7722.5|7806.14|7806.14|7579.76|7579.76|0
1314054000000|2011-08-22 23:00:00|7781.03|7781.03|7782.31|7782.31|7836.68|7836.68|7687.77|7687.77|0
1314140400000|2011-08-23 23:00:00|7806.45|7806.45|7945.73|7945.73|8002.45|8002.45|7788.61|7788.61|0
1314226800000|2011-08-24 23:00:00|8006.62|8006.62|7779.62|7779.62|8012.07|8012.07|7745.76|7745.76|0
1314313200000|2011-08-25 23:00:00|7799.28|7799.28|7785.28|7785.28|7815.51|7815.51|7651.42|7651.42|0
1314658800000|2011-08-29 23:00:00|8031.72|8031.72|7963.79|7963.79|8054.58|8054.58|7901.93|7901.93|0
1314745200000|2011-08-30 23:00:00|7973.72|7973.72|8170.46|8170.46|8181.25|8181.25|7964.1|7964.1|0
1314831600000|2011-08-31 23:00:00|8192.03|8192.03|8164.33|8164.33|8250.45|8250.45|8116.09|8116.09|0
1314918000000|2011-09-01 23:00:00|8147.03|8147.03|8079.62|8079.62|8149.16|8149.16|8043.73|8043.73|0
1315177200000|2011-09-04 23:00:00|8005.93|8005.93|7931.89|7931.89|8015.42|8015.42|7881.9|7881.9|0
1315263600000|2011-09-05 23:00:00|7915.54|7915.54|8007.11|8007.11|8060.42|8060.42|7891.73|7891.73|0
1315350000000|2011-09-06 23:00:00|8125.69|8125.69|8159.34|8159.34|8222.48|8222.48|8073.56|8073.56|0
1315436400000|2011-09-07 23:00:00|8188.71|8188.71|8144.9|8144.9|8194.16|8194.16|8053.67|8053.67|0
1315522800000|2011-09-08 23:00:00|8125.23|8125.23|8079.62|8079.62|8199.16|8199.16|8026.2|8026.2|0
1315782000000|2011-09-11 23:00:00|7912.23|7912.23|7973.01|7973.01|8013.05|8013.05|7826.11|7826.11|0
1315868400000|2011-09-12 23:00:00|7980.59|7980.59|8022.05|8022.05|8072.04|8072.04|7848.97|7848.97|0
1315954800000|2011-09-13 23:00:00|7984.97|7984.97|8120.97|8120.97|8176.18|8176.18|7984.97|7984.97|0
1316041200000|2011-09-14 23:00:00|8174.16|8174.16|8195.96|8195.96|8287.29|8287.29|8155.68|8155.68|0
1316127600000|2011-09-15 23:00:00|8294.15|8294.15|8212.76|8212.76|8294.15|8294.15|8205.18|8205.18|0
1316386800000|2011-09-18 23:00:00|8103.17|8103.17|8112.77|8112.77|8146.65|8146.65|8014.8|8014.8|0
1316473200000|2011-09-19 23:00:00|8153.05|8153.05|8332.75|8332.75|8356.68|8356.68|8138.95|8138.95|0
1316559600000|2011-09-20 23:00:00|8286.07|8286.07|8244|8244|8370.78|8370.78|8235.24|8235.24|0
1316646000000|2011-09-21 23:00:00|8060.15|8060.15|8045.65|8045.65|8096.04|8096.04|7950.21|7950.21|0
1316732400000|2011-09-22 23:00:00|8042.76|8042.76|8048|8048|8145.73|8145.73|7937|7937|0
1316991600000|2011-09-25 23:00:00|8027.17|8027.17|8039.53|8039.53|8132.05|8132.05|7946.47|7946.47|0
1317078000000|2011-09-26 23:00:00|8103.62|8103.62|8122.22|8122.22|8148.28|8148.28|8068.17|8068.17|0
1317164400000|2011-09-27 23:00:00|8117.76|8117.76|8139.15|8139.15|8227.27|8227.27|8092.99|8092.99|0
1317250800000|2011-09-28 23:00:00|8123.77|8123.77|8142.87|8142.87|8178.67|8178.67|8043|8043|0
1317337200000|2011-09-29 23:00:00|8044.81|8044.81|8038.19|8038.19|8077.93|8077.93|7963.61|7963.61|0
1317596400000|2011-10-02 23:00:00|7923.37|7923.37|8146.23|8146.23|8163.65|8163.65|7908.09|7908.09|0
1317682800000|2011-10-03 23:00:00|8051.05|8051.05|7955.23|7955.23|8051.69|8051.69|7916.14|7916.14|0
1317769200000|2011-10-04 23:00:00|8036.53|8036.53|7994.87|7994.87|8052.23|8052.23|7960.78|7960.78|0
1317855600000|2011-10-05 23:00:00|8013.15|8013.15|8286.31|8286.31|8286.74|8286.74|8013.15|8013.15|0
1317942000000|2011-10-06 23:00:00|8337.37|8337.37|8328.95|8328.95|8420.61|8420.61|8286.1|8286.1|0
1318201200000|2011-10-09 23:00:00|8350.42|8350.42|8343.57|8343.57|8370.18|8370.18|8235.35|8235.35|0
1318287600000|2011-10-10 23:00:00|8324.13|8324.13|8282.16|8282.16|8335.24|8335.24|8188.46|8188.46|0
1318374000000|2011-10-11 23:00:00|8208.45|8208.45|8260.35|8260.35|8289.08|8289.08|8191.25|8191.25|0
1318460400000|2011-10-12 23:00:00|8260.77|8260.77|8280.14|8280.14|8306.2|8306.2|8230.88|8230.88|0
1318546800000|2011-10-13 23:00:00|8306.63|8306.63|8330.33|8330.33|8398.06|8398.06|8268.8|8268.8|0
1318806000000|2011-10-16 23:00:00|8378.19|8378.19|8319.03|8319.03|8379.04|8379.04|8287.62|8287.62|0
1318892400000|2011-10-17 23:00:00|8271.93|8271.93|8259.41|8259.41|8303|8303|8228.43|8228.43|0
1318978800000|2011-10-18 23:00:00|8294.97|8294.97|8334.68|8334.68|8385.98|8385.98|8278.5|8278.5|0
1319065200000|2011-10-19 23:00:00|8278.6|8278.6|8501.32|8501.32|8549.23|8549.23|8278.6|8278.6|0
1319151600000|2011-10-20 23:00:00|8456.78|8456.78|8533.68|8533.68|8538.06|8538.06|8438.3|8438.3|0
1319410800000|2011-10-23 23:00:00|8520.64|8520.64|8482.73|8482.73|8554.29|8554.29|8397.91|8397.91|0
1319497200000|2011-10-24 23:00:00|8447.9|8447.9|8434.26|8434.26|8529.52|8529.52|8405.95|8405.95|0
1319583600000|2011-10-25 23:00:00|8462.46|8462.46|8457.12|8457.12|8468.02|8468.02|8386.51|8386.51|0
1319670000000|2011-10-26 23:00:00|8534.86|8534.86|8430.49|8430.49|8596.7|8596.7|8391.28|8391.28|0
1319756400000|2011-10-27 23:00:00|8466.16|8466.16|8463.68|8463.68|8564.24|8564.24|8457.51|8457.51|0
1320019200000|2011-10-31 00:00:00|8546.52|8546.52|8527.77|8527.77|8611.19|8611.19|8503.84|8503.84|0
1320105600000|2011-11-01 00:00:00|8441.88|8441.88|8357.63|8357.63|8451.72|8451.72|8318.54|8318.54|0
1320192000000|2011-11-02 00:00:00|8419.36|8419.36|8443.18|8443.18|8472.56|8472.56|8341.06|8341.06|0
1320278400000|2011-11-03 00:00:00|8385.6|8385.6|8551.59|8551.59|8568.05|8568.05|8383.47|8383.47|0
1320364800000|2011-11-04 00:00:00|8516.76|8516.76|8315.49|8315.49|8519.01|8519.01|8314.42|8314.42|0
1320624000000|2011-11-07 00:00:00|8298.31|8298.31|8480.87|8480.87|8494.97|8494.97|8260.28|8260.28|0
1320710400000|2011-11-08 00:00:00|8452.78|8452.78|8468.79|8468.79|8562.37|8562.37|8424.13|8424.13|0
1320796800000|2011-11-09 00:00:00|8407.55|8407.55|8331.27|8331.27|8434.12|8434.12|8229.15|8229.15|0
1320883200000|2011-11-10 00:00:00|8249.76|8249.76|8310.43|8310.43|8377.95|8377.95|8246.45|8246.45|0
1320969600000|2011-11-11 00:00:00|8308.18|8308.18|8422.04|8422.04|8450.35|8450.35|8308.18|8308.18|0
1321228800000|2011-11-14 00:00:00|8413.39|8413.39|8338.97|8338.97|8456.98|8456.98|8318.24|8318.24|0
1321315200000|2011-11-15 00:00:00|8401.54|8401.54|8414.23|8414.23|8455.57|8455.57|8331.77|8331.77|0
1321401600000|2011-11-16 00:00:00|8417.32|8417.32|8345.3|8345.3|8546.57|8546.57|8330.59|8330.59|0
1321488000000|2011-11-17 00:00:00|8308.34|8308.34|8240.7|8240.7|8310.47|8310.47|8167.12|8167.12|0
1321574400000|2011-11-18 00:00:00|8183.24|8183.24|8204.2|8204.2|8311.54|8311.54|8176.95|8176.95|0
1321833600000|2011-11-21 00:00:00|8102.42|8102.42|8059.89|8059.89|8179.43|8179.43|8055.62|8055.62|0
1321920000000|2011-11-22 00:00:00|8057.64|8057.64|8046.86|8046.86|8113.2|8113.2|8019.61|8019.61|0
1322006400000|2011-11-23 00:00:00|8016.98|8016.98|7997.32|7997.32|8108.21|8108.21|7988.56|7988.56|0
1322092800000|2011-11-24 00:00:00|7995.07|7995.07|7965.24|7965.24|8052.42|8052.42|7945.92|7945.92|0
1322179200000|2011-11-25 00:00:00|7957.66|7957.66|8007.76|8007.76|8056.46|8056.46|7925.3|7925.3|0
1322438400000|2011-11-28 00:00:00|8065.23|8065.23|8208.8|8208.8|8252.4|8252.4|8055.51|8055.51|0
1322524800000|2011-11-29 00:00:00|8145.89|8145.89|8229.53|8229.53|8266.49|8266.49|8140.44|8140.44|0
1322611200000|2011-11-30 00:00:00|8186.62|8186.62|8335.42|8335.42|8368.23|8368.23|8125.62|8125.62|0
1322697600000|2011-12-01 00:00:00|8348.57|8348.57|8354.25|8354.25|8398.9|8398.9|8297.51|8297.51|0
1322784000000|2011-12-02 00:00:00|8445.58|8445.58|8060.8|8060.8|8461.93|8461.93|8027.15|8027.15|0
1323043200000|2011-12-05 00:00:00|8077.26|8077.26|8114.95|8114.95|8180.34|8180.34|8077.26|8077.26|0
1323129600000|2011-12-06 00:00:00|8072.54|8072.54|8012.49|8012.49|8072.54|8072.54|7969.24|7969.24|0
1323216000000|2011-12-07 00:00:00|8100.62|8100.62|8030.85|8030.85|8112.59|8112.59|7962.38|7962.38|0
1323302400000|2011-12-08 00:00:00|8070.06|8070.06|8026.59|8026.59|8116.63|8116.63|7992.71|7992.71|0
1323388800000|2011-12-09 00:00:00|8004.9|8004.9|8021.86|8021.86|8063.66|8063.66|7937.04|7937.04|0
1323648000000|2011-12-12 00:00:00|8026.36|8026.36|8048.15|8048.15|8122.08|8122.08|8002.31|8002.31|0
1323734400000|2011-12-13 00:00:00|8061.3|8061.3|8078.37|8078.37|8104.55|8104.55|8031.69|8031.69|0
1323820800000|2011-12-14 00:00:00|8023.04|8023.04|7994.23|7994.23|8079.67|8079.67|7959.41|7959.41|0
1323907200000|2011-12-15 00:00:00|7999.68|7999.68|8080.96|8080.96|8109.27|8109.27|7974.46|7974.46|0
1323993600000|2011-12-16 00:00:00|8077.76|8077.76|7942.45|7942.45|8110.45|8110.45|7900.04|7900.04|0
1324252800000|2011-12-19 00:00:00|7912|7912|7923.51|7923.51|8011.87|8011.87|7907.16|7907.16|0
1324339200000|2011-12-20 00:00:00|7886.55|7886.55|7871.84|7871.84|7925.76|7925.76|7860.48|7860.48|0
1324425600000|2011-12-21 00:00:00|7905.48|7905.48|7872.45|7872.45|7926.94|7926.94|7826.84|7826.84|0
1324512000000|2011-12-22 00:00:00|7945.42|7945.42|7910.36|7910.36|7967.1|7967.1|7892.11|7892.11|0
1324598400000|2011-12-23 00:00:00|7996.25|7996.25|8040.8|8040.8|8042.82|8042.82|7989.74|7989.74|0
1325030400000|2011-12-28 00:00:00|8039.73|8039.73|8037.6|8037.6|8096.35|8096.35|7989.74|7989.74|0
1325116800000|2011-12-29 00:00:00|8047.31|8047.31|8127.75|8127.75|8151.68|8151.68|8019.12|8019.12|0
1325203200000|2011-12-30 00:00:00|8113.65|8113.65|8152.98|8152.98|8164.83|8164.83|8074.56|8074.56|0
1325548800000|2012-01-03 00:00:00|8263.75|8263.75|8257.46|8257.46|8274.65|8274.65|8120.51|8120.51|0
1325635200000|2012-01-04 00:00:00|8333.52|8333.52|8338.51|8338.51|8363.85|8363.85|8275.6|8275.6|0
1325721600000|2012-01-05 00:00:00|8353.79|8353.79|8210.44|8210.44|8358.17|8358.17|8188.64|8188.64|0
1325808000000|2012-01-06 00:00:00|8261.39|8261.39|8172.07|8172.07|8281.77|8281.77|8153.7|8153.7|0
1326067200000|2012-01-09 00:00:00|8240.66|8240.66|8235.32|8235.32|8295.03|8295.03|8194.93|8194.93|0
1326153600000|2012-01-10 00:00:00|8291.83|8291.83|8290.42|8290.42|8329.75|8329.75|8209.26|8209.26|0
1326240000000|2012-01-11 00:00:00|8121.62|8121.62|8070.79|8070.79|8165.21|8165.21|8031.47|8031.47|0
1326326400000|2012-01-12 00:00:00|8151.34|8151.34|8022.43|8022.43|8151.34|8151.34|7950.19|7950.19|0
1326412800000|2012-01-13 00:00:00|8057.14|8057.14|7918.29|7918.29|8062.59|8062.59|7873.74|7873.74|0
1326672000000|2012-01-16 00:00:00|7972.55|7972.55|7913.79|7913.79|8007.49|8007.49|7893.18|7893.18|0
1326758400000|2012-01-17 00:00:00|7983.22|7983.22|7980.36|7980.36|8030.01|8030.01|7913.79|7913.79|0
1326844800000|2012-01-18 00:00:00|7999.91|7999.91|7918.29|7918.29|7999.91|7999.91|7888.91|7888.91|0
1326931200000|2012-01-19 00:00:00|7916.04|7916.04|7909.53|7909.53|7920.42|7920.42|7813.69|7813.69|0
1327017600000|2012-01-20 00:00:00|7918.06|7918.06|7954.18|7954.18|7982.38|7982.38|7901.94|7901.94|0
1327276800000|2012-01-23 00:00:00|7941.04|7941.04|7818.98|7818.98|7953.96|7953.96|7797.3|7797.3|0
1327363200000|2012-01-24 00:00:00|7854.88|7854.88|7919.81|7919.81|7969.92|7969.92|7854.88|7854.88|0
1327449600000|2012-01-25 00:00:00|7830.38|7830.38|7744.83|7744.83|7830.38|7830.38|7712.37|7712.37|0
1327536000000|2012-01-26 00:00:00|7793.65|7793.65|7769.03|7769.03|7896.72|7896.72|7769.03|7769.03|0
1327622400000|2012-01-27 00:00:00|7765.61|7765.61|7712.41|7712.41|7803.52|7803.52|7695.11|7695.11|0
1327881600000|2012-01-30 00:00:00|7703.76|7703.76|7725.21|7725.21|7778.52|7778.52|7665.5|7665.5|0
1327968000000|2012-01-31 00:00:00|7817.73|7817.73|7792.85|7792.85|7896.27|7896.27|7786.33|7786.33|0
1328054400000|2012-02-01 00:00:00|7855.99|7855.99|7874.02|7874.02|7921.04|7921.04|7837.28|7837.28|0
1328140800000|2012-02-02 00:00:00|7841.44|7841.44|7807.67|7807.67|7849.02|7849.02|7782.79|7782.79|0
1328227200000|2012-02-03 00:00:00|7840.37|7840.37|7973.39|7973.39|7995.19|7995.19|7819.75|7819.75|0
1328486400000|2012-02-06 00:00:00|7980.86|7980.86|7932.39|7932.39|7994.12|7994.12|7908.46|7908.46|0
1328572800000|2012-02-07 00:00:00|7932.27|7932.27|7966.38|7966.38|7973.96|7973.96|7901.94|7901.94|0
1328659200000|2012-02-08 00:00:00|7948.96|7948.96|7911.27|7911.27|7978.34|7978.34|7898.24|7898.24|0
1328745600000|2012-02-09 00:00:00|7917.79|7917.79|7941.72|7941.72|7971.21|7971.21|7882.12|7882.12|0
1328832000000|2012-02-10 00:00:00|7964.7|7964.7|7988.63|7988.63|8033.17|8033.17|7941.83|7941.83|0
1329091200000|2012-02-13 00:00:00|7980.93|7980.93|8019.57|8019.57|8027.27|8027.27|7965.65|7965.65|0
1329177600000|2012-02-14 00:00:00|7993.51|7993.51|8109|8109|8124.28|8124.28|7980.47|7980.47|0
1329264000000|2012-02-15 00:00:00|8146.08|8146.08|8088.27|8088.27|8167.76|8167.76|8038.28|8038.28|0
1329350400000|2012-02-16 00:00:00|8066.7|8066.7|8113.95|8113.95|8135.52|8135.52|8053.67|8053.67|0
1329436800000|2012-02-17 00:00:00|8145.35|8145.35|8162.04|8162.04|8185.74|8185.74|8096.54|8096.54|0
1329696000000|2012-02-20 00:00:00|8187.65|8187.65|8167.99|8167.99|8206.85|8206.85|8130.8|8130.8|0
1329782400000|2012-02-21 00:00:00|8131.14|8131.14|8140.02|8140.02|8165.97|8165.97|8098.79|8098.79|0
1329868800000|2012-02-22 00:00:00|8105.53|8105.53|8163.33|8163.33|8183.11|8183.11|8097.11|8097.11|0
1329955200000|2012-02-23 00:00:00|8154.57|8154.57|8107.32|8107.32|8190.12|8190.12|8045.48|8045.48|0
1330041600000|2012-02-24 00:00:00|8122.6|8122.6|8063.62|8063.62|8151.98|8151.98|8031.26|8031.26|0
1330300800000|2012-02-27 00:00:00|8047.5|8047.5|8078.17|8078.17|8084.69|8084.69|7987.79|7987.79|0
1330387200000|2012-02-28 00:00:00|8099.85|8099.85|8042.16|8042.16|8141.31|8141.31|8021.55|8021.55|0
1330473600000|2012-02-29 00:00:00|8091.09|8091.09|8125.8|8125.8|8180.29|8180.29|8074.74|8074.74|0
1330560000000|2012-03-01 00:00:00|8121.54|8121.54|8166.76|8166.76|8181.93|8181.93|8060.76|8060.76|0
1330646400000|2012-03-02 00:00:00|8229.56|8229.56|8216.64|8216.64|8262.48|8262.48|8193.89|8193.89|0
1330905600000|2012-03-05 00:00:00|8226.59|8226.59|8233.33|8233.33|8247.43|8247.43|8148.4|8148.4|0
1330992000000|2012-03-06 00:00:00|8211.65|8211.65|8108.56|8108.56|8224.68|8224.68|8087.94|8087.94|0
1331078400000|2012-03-07 00:00:00|8144.63|8144.63|8136.81|8136.81|8192.37|8192.37|8088.12|8088.12|0
1331164800000|2012-03-08 00:00:00|8112.88|8112.88|8119.4|8119.4|8179.11|8179.11|8070.59|8070.59|0
1331251200000|2012-03-09 00:00:00|8140.02|8140.02|8204.22|8204.22|8206.36|8206.36|8107.44|8107.44|0
1331510400000|2012-03-12 00:00:00|8167.37|8167.37|8201.02|8201.02|8214.05|8214.05|8135.86|8135.86|0
1331596800000|2012-03-13 00:00:00|8232.53|8232.53|8268.2|8268.2|8275.78|8275.78|8195.46|8195.46|0
1331683200000|2012-03-14 00:00:00|8320.56|8320.56|8395.43|8395.43|8434.64|8434.64|8272.7|8272.7|0
1331769600000|2012-03-15 00:00:00|8358.47|8358.47|8373.86|8373.86|8405.15|8405.15|8332.52|8332.52|0
1331856000000|2012-03-16 00:00:00|8405.49|8405.49|8315.11|8315.11|8418.41|8418.41|8290.11|8290.11|0
1332115200000|2012-03-19 00:00:00|8270.56|8270.56|8258.6|8258.6|8290.11|8290.11|8212.15|8212.15|0
1332201600000|2012-03-20 00:00:00|8257.53|8257.53|8219.27|8219.27|8321.62|8321.62|8218.09|8218.09|0
1332288000000|2012-03-21 00:00:00|8270.45|8270.45|8287.02|8287.02|8295.33|8295.33|8241.07|8241.07|0
1332374400000|2012-03-22 00:00:00|8271.74|8271.74|8257.64|8257.64|8291.41|8291.41|8203.27|8203.27|0
1332460800000|2012-03-23 00:00:00|8300.06|8300.06|8285.61|8285.61|8313.47|8313.47|8228.99|8228.99|0
1332716400000|2012-03-25 23:00:00|8305.16|8305.16|8498.62|8498.62|8503|8503|8286.8|8286.8|0
1332802800000|2012-03-26 23:00:00|8488.9|8488.9|8448.97|8448.97|8509.63|8509.63|8428.24|8428.24|0
1332889200000|2012-03-27 23:00:00|8467.45|8467.45|8344.6|8344.6|8567.66|8567.66|8320.67|8320.67|0
1332975600000|2012-03-28 23:00:00|8295.56|8295.56|8338.58|8338.58|8366.89|8366.89|8224.84|8224.84|0
1333062000000|2012-03-29 23:00:00|8337.4|8337.4|8415.59|8415.59|8469.02|8469.02|8256.96|8256.96|0
1333321200000|2012-04-01 23:00:00|8483.84|8483.84|8531.09|8531.09|8532.15|8532.15|8387.17|8387.17|0
1333407600000|2012-04-02 23:00:00|8620.18|8620.18|8526.48|8526.48|8620.18|8620.18|8483|8483|0
1333494000000|2012-04-03 23:00:00|8505.86|8505.86|8356.84|8356.84|8505.86|8505.86|8339.42|8339.42|0
1333580400000|2012-04-04 23:00:00|8358.97|8358.97|8347.12|8347.12|8367.85|8367.85|8279.71|8279.71|0
1334012400000|2012-04-09 23:00:00|8319.99|8319.99|8283.25|8283.25|8382.9|8382.9|8282.19|8282.19|0
1334098800000|2012-04-10 23:00:00|8256.01|8256.01|8349.59|8349.59|8377.79|8377.79|8200.45|8200.45|0
1334185200000|2012-04-11 23:00:00|8330.05|8330.05|8442.11|8442.11|8456.21|8456.21|8292.13|8292.13|0
1334271600000|2012-04-12 23:00:00|8444.25|8444.25|8439.14|8439.14|8444.59|8444.59|8364.87|8364.87|0
1334530800000|2012-04-15 23:00:00|8446.72|8446.72|8586.99|8586.99|8596.7|8596.7|8446.72|8446.72|0
1334617200000|2012-04-16 23:00:00|8582.72|8582.72|8545.53|8545.53|8595.75|8595.75|8515.08|8515.08|0
1334703600000|2012-04-17 23:00:00|8556.54|8556.54|8531.66|8531.66|8561.99|8561.99|8408.69|8408.69|0
1334790000000|2012-04-18 23:00:00|8530.36|8530.36|8377.18|8377.18|8538.06|8538.06|8370.66|8370.66|0
1334876400000|2012-04-19 23:00:00|8368.53|8368.53|8437.12|8437.12|8455.6|8455.6|8336.06|8336.06|0
1335135600000|2012-04-22 23:00:00|8370.78|8370.78|8368.19|8368.19|8408.46|8408.46|8322.46|8322.46|0
1335222000000|2012-04-23 23:00:00|8389.87|8389.87|8462.39|8462.39|8474.24|8474.24|8371.16|8371.16|0
1335308400000|2012-04-24 23:00:00|8444.36|8444.36|8379.2|8379.2|8474.92|8474.92|8360.72|8360.72|0
1335394800000|2012-04-25 23:00:00|8363.92|8363.92|8423.4|8423.4|8434.3|8434.3|8351.84|8351.84|0
1335481200000|2012-04-26 23:00:00|8390.94|8390.94|8422.11|8422.11|8440.59|8440.59|8376.84|8376.84|0
1335740400000|2012-04-29 23:00:00|8409.08|8409.08|8367.62|8367.62|8409.08|8409.08|8229.49|8229.49|0
1335826800000|2012-04-30 23:00:00|8369.98|8369.98|8404.35|8404.35|8405.42|8405.42|8298.08|8298.08|0
1335913200000|2012-05-01 23:00:00|8431.14|8431.14|8420.86|8420.86|8475.57|8475.57|8370.86|8370.86|0
1335999600000|2012-05-02 23:00:00|8497.26|8497.26|8472.15|8472.15|8525.57|8525.57|8412.32|8412.32|0
1336086000000|2012-05-03 23:00:00|8463.38|8463.38|8431.03|8431.03|8527.82|8527.82|8400.47|8400.47|0
1336431600000|2012-05-07 23:00:00|8508.27|8508.27|8434.57|8434.57|8556.24|8556.24|8430.19|8430.19|0
1336518000000|2012-05-08 23:00:00|8442.16|8442.16|8406.37|8406.37|8449.85|8449.85|8348.8|8348.8|0
1336604400000|2012-05-09 23:00:00|8433.39|8433.39|8413.5|8413.5|8467.88|8467.88|8383.17|8383.17|0
1336690800000|2012-05-10 23:00:00|8391.82|8391.82|8541.91|8541.91|8559.33|8559.33|8381.04|8381.04|0
1336950000000|2012-05-13 23:00:00|8473.44|8473.44|8488.38|8488.38|8522.25|8522.25|8454.73|8454.73|0
1337036400000|2012-05-14 23:00:00|8498.21|8498.21|8435.07|8435.07|8509.11|8509.11|8428.55|8428.55|0
1337122800000|2012-05-15 23:00:00|8444.06|8444.06|8458.05|8458.05|8545.34|8545.34|8388.51|8388.51|0
1337209200000|2012-05-16 23:00:00|8414.57|8414.57|8517.99|8517.99|8529.95|8529.95|8402.6|8402.6|0
1337295600000|2012-05-17 23:00:00|8548.66|8548.66|8468.94|8468.94|8585.17|8585.17|8453.78|8453.78|0
1337554800000|2012-05-20 23:00:00|8448.44|8448.44|8399.97|8399.97|8477.82|8477.82|8381.49|8381.49|0
1337641200000|2012-05-21 23:00:00|8430.42|8430.42|8500.19|8500.19|8514.29|8514.29|8406.49|8406.49|0
1337727600000|2012-05-22 23:00:00|8517.6|8517.6|8438.46|8438.46|8536.08|8536.08|8405.88|8405.88|0
1337814000000|2012-05-23 23:00:00|8491.76|8491.76|8500.91|8500.91|8545.57|8545.57|8415.59|8415.59|0
1337900400000|2012-05-24 23:00:00|8523.78|8523.78|8591.52|8591.52|8603.26|8603.26|8502.43|8502.43|0
1338159600000|2012-05-27 23:00:00|8621.86|8621.86|8539.06|8539.06|8633.82|8633.82|8517.37|8517.37|0
1338246000000|2012-05-28 23:00:00|8564.05|8564.05|8500.07|8500.07|8574.95|8574.95|8480.3|8480.3|0
1338332400000|2012-05-29 23:00:00|8420.81|8420.81|8412.28|8412.28|8489.29|8489.29|8402.45|8402.45|0
1338418800000|2012-05-30 23:00:00|8418.68|8418.68|8366.44|8366.44|8471.76|8471.76|8347.96|8347.96|0
1338505200000|2012-05-31 23:00:00|8408.96|8408.96|8415.71|8415.71|8467.95|8467.95|8374.36|8374.36|0
1338937200000|2012-06-05 23:00:00|8447.22|8447.22|8461.2|8461.2|8469.97|8469.97|8362.4|8362.4|0
1339023600000|2012-06-06 23:00:00|8467.72|8467.72|8371.16|8371.16|8467.72|8467.72|8354.82|8354.82|0
1339110000000|2012-06-07 23:00:00|8450.65|8450.65|8470.08|8470.08|8497.33|8497.33|8397.34|8397.34|0
1339369200000|2012-06-10 23:00:00|8550.41|8550.41|8494.24|8494.24|8563.89|8563.89|8481.21|8481.21|0
1339455600000|2012-06-11 23:00:00|8519.12|8519.12|8545.53|8545.53|8561.76|8561.76|8483.57|8483.57|0
1339542000000|2012-06-12 23:00:00|8653.44|8653.44|8707.7|8707.7|8765.39|8765.39|8642.54|8642.54|0
1339628400000|2012-06-13 23:00:00|8755.56|8755.56|8759.49|8759.49|8770.73|8770.73|8659.61|8659.61|0
1339714800000|2012-06-14 23:00:00|8766.96|8766.96|8648.37|8648.37|8778.92|8778.92|8582.15|8582.15|0
1339974000000|2012-06-17 23:00:00|8670.09|8670.09|8646.33|8646.33|8680.14|8680.14|8573.63|8573.63|0
1340060400000|2012-06-18 23:00:00|8647.19|8647.19|8734.73|8734.73|8756.57|8756.57|8646.33|8646.33|0
1340146800000|2012-06-19 23:00:00|8755.33|8755.33|8833.49|8833.49|8883.87|8883.87|8706.76|8706.76|0
1340233200000|2012-06-20 23:00:00|8854.27|8854.27|8759.36|8759.36|8871.71|8871.71|8714.63|8714.63|0
1340319600000|2012-06-21 23:00:00|8698.25|8698.25|8705.44|8705.44|8722.01|8722.01|8642.41|8642.41|0
1340578800000|2012-06-24 23:00:00|8698.93|8698.93|8651.22|8651.22|8700.17|8700.17|8620.95|8620.95|0
1340665200000|2012-06-25 23:00:00|8670.95|8670.95|8633.11|8633.11|8735.9|8735.9|8614.63|8614.63|0
1340751600000|2012-06-26 23:00:00|8715.68|8715.68|8698.44|8698.44|8723.44|8723.44|8674.3|8674.3|0
1340838000000|2012-06-27 23:00:00|8706.01|8706.01|8660.22|8660.22|8725.73|8725.73|8610.22|8610.22|0
1340924400000|2012-06-28 23:00:00|8739.63|8739.63|8770.28|8770.28|8826.98|8826.98|8648.06|8648.06|0
1341183600000|2012-07-01 23:00:00|8774.68|8774.68|8833.11|8833.11|8841.92|8841.92|8722.38|8722.38|0
1341270000000|2012-07-02 23:00:00|8803.71|8803.71|8814.25|8814.25|8873.06|8873.06|8754.39|8754.39|0
1341356400000|2012-07-03 23:00:00|8798.06|8798.06|8791.92|8791.92|8830.63|8830.63|8762.33|8762.33|0
1341442800000|2012-07-04 23:00:00|8770.09|8770.09|8803.71|8803.71|8803.71|8803.71|8740.87|8740.87|0
1341529200000|2012-07-05 23:00:00|8789.44|8789.44|8929.27|8929.27|8940.19|8940.19|8778.52|8778.52|0
1341788400000|2012-07-08 23:00:00|8945.65|8945.65|8931.76|8931.76|8951.49|8951.49|8887.22|8887.22|0
1341874800000|2012-07-09 23:00:00|8924.38|8924.38|9056.65|9056.65|9068.62|9068.62|8906.08|8906.08|0
1341961200000|2012-07-10 23:00:00|8975.43|8975.43|8972.27|8972.27|9044.97|9044.97|8958|8958|0
1342047600000|2012-07-11 23:00:00|8930.7|8930.7|8918.05|8918.05|8991.81|8991.81|8899.57|8899.57|0
1342134000000|2012-07-12 23:00:00|8733.87|8733.87|8850.73|8850.73|8916.44|8916.44|8718.35|8718.35|0
1342393200000|2012-07-15 23:00:00|8809.36|8809.36|8997.57|8997.57|9004.09|9004.09|8809.36|8809.36|0
1342479600000|2012-07-16 23:00:00|8975.25|8975.25|8796.97|8796.97|8977.35|8977.35|8780.59|8780.59|0
1342566000000|2012-07-17 23:00:00|8781.65|8781.65|8863.16|8863.16|8870.73|8870.73|8753.48|8753.48|0
1342652400000|2012-07-18 23:00:00|8864.21|8864.21|8863.16|8863.16|8876|8876|8814.03|8814.03|0
1342738800000|2012-07-19 23:00:00|8824.64|8824.64|8709.51|8709.51|8824.64|8824.64|8687.67|8687.67|0
1342998000000|2012-07-22 23:00:00|8650.89|8650.89|8610.94|8610.94|8682.59|8682.59|8563.91|8563.91|0
1343084400000|2012-07-23 23:00:00|8593.69|8593.69|8547.35|8547.35|8741.59|8741.59|8536.62|8536.62|0
1343170800000|2012-07-24 23:00:00|7950|7950|7986.86|7986.86|8016.9|8016.9|7885.09|7885.09|0
1343257200000|2012-07-25 23:00:00|8056.73|8056.73|8099.65|8099.65|8159.63|8159.63|8010.88|8010.88|0
1343343600000|2012-07-26 23:00:00|8125.26|8125.26|8142.34|8142.34|8146.95|8146.95|8076.99|8076.99|0
1343602800000|2012-07-29 23:00:00|8183.48|8183.48|8155.32|8155.32|8189.57|8189.57|8127.56|8127.56|0
1343689200000|2012-07-30 23:00:00|8177.18|8177.18|8220.9|8220.9|8231.82|8231.82|8137.89|8137.89|0
1343775600000|2012-07-31 23:00:00|8203|8203|8242.15|8242.15|8253.7|8253.7|8172.16|8172.16|0
1343862000000|2012-08-01 23:00:00|8245.27|8245.27|8179.75|8179.75|8272.42|8272.42|8166.52|8166.52|0
1343948400000|2012-08-02 23:00:00|8197.61|8197.61|8273.03|8273.03|8285.87|8285.87|8174.91|8174.91|0
1344207600000|2012-08-05 23:00:00|8228.51|8228.51|8195.76|8195.76|8251.19|8251.19|8181.49|8181.49|0
1344294000000|2012-08-06 23:00:00|8234.39|8234.39|8237.74|8237.74|8259.42|8259.42|8174.53|8174.53|0
1344380400000|2012-08-07 23:00:00|8241.49|8241.49|8251.13|8251.13|8256.8|8256.8|8207.41|8207.41|0
1344466800000|2012-08-08 23:00:00|8243.79|8243.79|8212.3|8212.3|8243.79|8243.79|8189.18|8189.18|0
1344553200000|2012-08-09 23:00:00|8219.63|8219.63|8249.3|8249.3|8249.3|8249.3|8195.27|8195.27|0
1344812400000|2012-08-12 23:00:00|8219.02|8219.02|8221.28|8221.28|8244.63|8244.63|8196.74|8196.74|0
1344898800000|2012-08-13 23:00:00|8245.67|8245.67|8272.14|8272.14|8291.68|8291.68|8230.32|8230.32|0
1344985200000|2012-08-14 23:00:00|8270.67|8270.67|8292.1|8292.1|8321.09|8321.09|8264.34|8264.34|0
1345071600000|2012-08-15 23:00:00|8279.08|8279.08|8302.53|8302.53|8338.5|8338.5|8279.08|8279.08|0
1345158000000|2012-08-16 23:00:00|8316.83|8316.83|8303.44|8303.44|8327.16|8327.16|8287.26|8287.26|0
1345417200000|2012-08-19 23:00:00|8329.05|8329.05|8325.03|8325.03|8357.64|8357.64|8283.65|8283.65|0
1345503600000|2012-08-20 23:00:00|8338.45|8338.45|8317.01|8317.01|8354.85|8354.85|8263.87|8263.87|0
1345590000000|2012-08-21 23:00:00|8280.23|8280.23|8396.56|8396.56|8417.16|8417.16|8279.2|8279.2|0
1345676400000|2012-08-22 23:00:00|8419.27|8419.27|8340.03|8340.03|8419.27|8419.27|8299.56|8299.56|0
1345762800000|2012-08-23 23:00:00|8354.72|8354.72|8378.66|8378.66|8405.96|8405.96|8341.27|8341.27|0
1346108400000|2012-08-27 23:00:00|8347.57|8347.57|8375.31|8375.31|8420.67|8420.67|8333.3|8333.3|0
1346194800000|2012-08-28 23:00:00|8454.48|8454.48|8482.44|8482.44|8554.02|8554.02|8423.81|8423.81|0
1346281200000|2012-08-29 23:00:00|8501.56|8501.56|8523.79|8523.79|8554.27|8554.27|8494.62|8494.62|0
1346367600000|2012-08-30 23:00:00|8539.54|8539.54|8455.12|8455.12|8545|8545|8455.12|8455.12|0
1346626800000|2012-09-02 23:00:00|8480.94|8480.94|8527.47|8527.47|8549.94|8549.94|8474.26|8474.26|0
1346713200000|2012-09-03 23:00:00|8535.03|8535.03|8444.36|8444.36|8557.93|8557.93|8437.21|8437.21|0
1346799600000|2012-09-04 23:00:00|8479.64|8479.64|8435.08|8435.08|8479.64|8479.64|8408.2|8408.2|0
1346886000000|2012-09-05 23:00:00|8434.45|8434.45|8507.97|8507.97|8522.47|8522.47|8413.87|8413.87|0
1346972400000|2012-09-06 23:00:00|8485.71|8485.71|8431.56|8431.56|8502.09|8502.09|8403|8403|0
1347231600000|2012-09-09 23:00:00|8437.89|8437.89|8500.96|8500.96|8513.78|8513.78|8409.54|8409.54|0
1347318000000|2012-09-10 23:00:00|8505.15|8505.15|8448.69|8448.69|8567.53|8567.53|8397.63|8397.63|0
1347404400000|2012-09-11 23:00:00|8476.17|8476.17|8537.91|8537.91|8538.96|8538.96|8457.68|8457.68|0
1347490800000|2012-09-12 23:00:00|8500.96|8500.96|8627.77|8627.77|8655.7|8655.7|8499.91|8499.91|0
1347577200000|2012-09-13 23:00:00|8639.97|8639.97|8707.85|8707.85|8768.58|8768.58|8633.04|8633.04|0
1347836400000|2012-09-16 23:00:00|8716.66|8716.66|8593.58|8593.58|8717.72|8717.72|8588.12|8588.12|0
1347922800000|2012-09-17 23:00:00|8581.8|8581.8|8565.4|8565.4|8592.27|8592.27|8547.75|8547.75|0
1348009200000|2012-09-18 23:00:00|8587.65|8587.65|8711.2|8711.2|8723.17|8723.17|8554.06|8554.06|0
1348095600000|2012-09-19 23:00:00|8654.5|8654.5|8732.29|8732.29|8738.8|8738.8|8637.07|8637.07|0
1348182000000|2012-09-20 23:00:00|8736.5|8736.5|8735.94|8735.94|8740.91|8740.91|8684.02|8684.02|0
1348441200000|2012-09-23 23:00:00|8709.88|8709.88|8682.59|8682.59|8749.34|8749.34|8671.67|8671.67|0
1348527600000|2012-09-24 23:00:00|8710.75|8710.75|8725.02|8725.02|8735.94|8735.94|8657.21|8657.21|0
1348614000000|2012-09-25 23:00:00|8699.72|8699.72|8687.75|8687.75|8742.34|8742.34|8639.85|8639.85|0
1348700400000|2012-09-26 23:00:00|8722.61|8722.61|8697.61|8697.61|8768.58|8768.58|8667.15|8667.15|0
1348786800000|2012-09-27 23:00:00|8719.26|8719.26|8670.5|8670.5|8774.04|8774.04|8665.04|8665.04|0
1349046000000|2012-09-30 23:00:00|8643.2|8643.2|8729.12|8729.12|8783.72|8783.72|8625.58|8625.58|0
1349132400000|2012-10-01 23:00:00|8706.42|8706.42|8678.75|8678.75|8726.64|8726.64|8655.67|8655.67|0
1349218800000|2012-10-02 23:00:00|8650.58|8650.58|8819.45|8819.45|8833.53|8833.53|8647.42|8647.42|0
1349305200000|2012-10-03 23:00:00|8818.21|8818.21|8843.39|8843.39|8884.96|8884.96|8796.56|8796.56|0
1349391600000|2012-10-04 23:00:00|8852.2|8852.2|8926.34|8926.34|8940.42|8940.42|8784.77|8784.77|0
1349650800000|2012-10-07 23:00:00|8914.36|8914.36|8940.23|8940.23|8955.55|8955.55|8882.85|8882.85|0
1349737200000|2012-10-08 23:00:00|8931.61|8931.61|8842.15|8842.15|8933.72|8933.72|8837.75|8837.75|0
1349823600000|2012-10-09 23:00:00|8865.23|8865.23|8899.72|8899.72|8904.12|8904.12|8859.77|8859.77|0
1349910000000|2012-10-10 23:00:00|8852.88|8852.88|8881.04|8881.04|8911.5|8911.5|8792.83|8792.83|0
1349996400000|2012-10-11 23:00:00|8843.02|8843.02|8896.37|8896.37|8918.21|8918.21|8840.91|8840.91|0
1350255600000|2012-10-14 23:00:00|8902.88|8902.88|8930.18|8930.18|8985.83|8985.83|8876.83|8876.83|0
1350342000000|2012-10-15 23:00:00|8956.23|8956.23|9028.56|9028.56|9046.18|9046.18|8935.26|8935.26|0
1350428400000|2012-10-16 23:00:00|8996.86|8996.86|9106.72|9106.72|9127.32|9127.32|8950.02|8950.02|0
1350514800000|2012-10-17 23:00:00|9094.75|9094.75|9028.86|9028.86|9094.75|9094.75|8943.81|8943.81|0
1350601200000|2012-10-18 23:00:00|8995.61|8995.61|9039.85|9039.85|9065.91|9065.91|8993.88|8993.88|0
1350860400000|2012-10-21 23:00:00|8979.31|8979.31|8968.77|8968.77|8979.31|8979.31|8909.96|8909.96|0
1350946800000|2012-10-22 23:00:00|8978.45|8978.45|8872.61|8872.61|8978.45|8978.45|8860.64|8860.64|0
1351033200000|2012-10-23 23:00:00|8887.93|8887.93|8868.39|8868.39|8959.09|8959.09|8849.91|8849.91|0
1351119600000|2012-10-24 23:00:00|8850.28|8850.28|8974.27|8974.27|8974.27|8974.27|8848.18|8848.18|0
1351206000000|2012-10-25 23:00:00|8925.32|8925.32|9056.65|9056.65|9056.65|9056.65|8919.86|8919.86|0
1351468800000|2012-10-29 00:00:00|9039.21|9039.21|9045.54|9045.54|9050.13|9050.13|8995.54|8995.54|0
1351555200000|2012-10-30 00:00:00|9022.84|9022.84|9048.89|9048.89|9068.62|9068.62|9006.65|9006.65|0
1351641600000|2012-10-31 00:00:00|9128.11|9128.11|9104.16|9104.16|9194.67|9194.67|9084.62|9084.62|0
1351728000000|2012-11-01 00:00:00|9060.86|9060.86|9161.92|9161.92|9198.02|9198.02|9060.86|9060.86|0
1351814400000|2012-11-02 00:00:00|9158.38|9158.38|9076.68|9076.68|9163.84|9163.84|9016.62|9016.62|0
1352073600000|2012-11-05 00:00:00|9068.05|9068.05|9048.02|9048.02|9086.73|9086.73|9027.43|9027.43|0
1352160000000|2012-11-06 00:00:00|9045.92|9045.92|9081.83|9081.83|9113.73|9113.73|9045.92|9045.92|0
1352246400000|2012-11-07 00:00:00|9096.49|9096.49|8966.46|8966.46|9118.05|9118.05|8959.92|8959.92|0
1352332800000|2012-11-08 00:00:00|8938.03|8938.03|8862.91|8862.91|8999.14|8999.14|8843.3|8843.3|0
1352419200000|2012-11-09 00:00:00|8870.25|8870.25|8788.73|8788.73|8876.79|8876.79|8699.86|8699.86|0
1352678400000|2012-11-12 00:00:00|8785.29|8785.29|8752.95|8752.95|8785.29|8785.29|8747.56|8747.56|0
1352764800000|2012-11-13 00:00:00|8644.01|8644.01|8684.03|8684.03|8693.66|8693.66|8580.14|8580.14|0
1352851200000|2012-11-14 00:00:00|8687.93|8687.93|8795.6|8795.6|8829.89|8829.89|8649.4|8649.4|0
1352937600000|2012-11-15 00:00:00|8743.32|8743.32|8719.13|8719.13|8799.04|8799.04|8700.2|8700.2|0
1353024000000|2012-11-16 00:00:00|8722.23|8722.23|8550.35|8550.35|8731.86|8731.86|8550.35|8550.35|0
1353283200000|2012-11-19 00:00:00|8657.68|8657.68|8665.83|8665.83|8674.32|8674.32|8570.09|8570.09|0
1353369600000|2012-11-20 00:00:00|8645.42|8645.42|8650.34|8650.34|8690.36|8690.36|8612.27|8612.27|0
1353456000000|2012-11-21 00:00:00|8666.51|8666.51|8742.3|8742.3|8759.62|8759.62|8655.39|8655.39|0
1353542400000|2012-11-22 00:00:00|8755.37|8755.37|8768.44|8768.44|8787.71|8787.71|8724.99|8724.99|0
1353628800000|2012-11-23 00:00:00|8779.56|8779.56|8814.19|8814.19|8829.55|8829.55|8728.42|8728.42|0
1353888000000|2012-11-26 00:00:00|8769.25|8769.25|8734.62|8734.62|8780.03|8780.03|8726.94|8726.94|0
1353974400000|2012-11-27 00:00:00|8783.47|8783.47|8759.62|8759.62|8803.07|8803.07|8743.45|8743.45|0
1354060800000|2012-11-28 00:00:00|8783.13|8783.13|8810.55|8810.55|8819.38|8819.38|8708.48|8708.48|0
1354147200000|2012-11-29 00:00:00|8812.03|8812.03|8965.91|8965.91|8989.77|8989.77|8800.11|8800.11|0
1354233600000|2012-11-30 00:00:00|8948.47|8948.47|8924.28|8924.28|8985.86|8985.86|8908.11|8908.11|0
1354492800000|2012-12-03 00:00:00|8963.15|8963.15|8956.62|8956.62|8989.63|8989.63|8915.79|8915.79|0
1354579200000|2012-12-04 00:00:00|8941.26|8941.26|8915.92|8915.92|8946.98|8946.98|8894.03|8894.03|0
1354665600000|2012-12-05 00:00:00|8960.86|8960.86|8928.39|8928.39|8961.54|8961.54|8914.31|8914.31|0
1354752000000|2012-12-06 00:00:00|8914.65|8914.65|8947.32|8947.32|9010.05|9010.05|8896.18|8896.18|0
1354838400000|2012-12-07 00:00:00|8961.54|8961.54|8967.61|8967.61|9021.5|9021.5|8936.88|8936.88|0
1355097600000|2012-12-10 00:00:00|8981.48|8981.48|8971.85|8971.85|8981.48|8981.48|8928.73|8928.73|0
1355184000000|2012-12-11 00:00:00|8993.75|8993.75|9039.83|9039.83|9069.07|9069.07|8963.7|8963.7|0
1355270400000|2012-12-12 00:00:00|9053.58|9053.58|9090.16|9090.16|9114.01|9114.01|9047.04|9047.04|0
1355356800000|2012-12-13 00:00:00|9088.21|9088.21|8979.74|8979.74|9106.67|9106.67|8977.45|8977.45|0
1355443200000|2012-12-14 00:00:00|9070.56|9070.56|9062.54|9062.54|9094.88|9094.88|9008.64|9008.64|0
1355702400000|2012-12-17 00:00:00|9072.17|9072.17|9063.21|9063.21|9077.56|9077.56|8981.35|8981.35|0
1355788800000|2012-12-18 00:00:00|9097.84|9097.84|9123.31|9123.31|9132.14|9132.14|9052.1|9052.1|0
1355875200000|2012-12-19 00:00:00|9140.29|9140.29|9099.33|9099.33|9155.99|9155.99|9090.84|9090.84|0
1355961600000|2012-12-20 00:00:00|9093.6|9093.6|9114.48|9114.48|9165.49|9165.49|9088.21|9088.21|0
1356048000000|2012-12-21 00:00:00|9113|9113|9048.45|9048.45|9115.29|9115.29|9008.77|9008.77|0
1356307200000|2012-12-24 00:00:00|9075.49|9075.49|9059.29|9059.29|9084.03|9084.03|9016.08|9016.08|0
1356566400000|2012-12-27 00:00:00|9059.54|9059.54|9035.42|9035.42|9088.55|9088.55|9014.95|9014.95|0
1356652800000|2012-12-28 00:00:00|9030.02|9030.02|8984.04|8984.04|9037.17|9037.17|8963.31|8963.31|0
1356912000000|2012-12-31 00:00:00|8963.57|8963.57|8899.02|8899.02|8963.57|8963.57|8854.68|8854.68|0
1357084800000|2013-01-02 00:00:00|9000.14|9000.14|9025.39|9025.39|9108.92|9108.92|8967.48|8967.48|0
1357171200000|2013-01-03 00:00:00|9062.06|9062.06|9074|9074|9102.13|9102.13|9026.88|9026.88|0
1357257600000|2013-01-04 00:00:00|9061.81|9061.81|9168.33|9168.33|9182.52|9182.52|9061.81|9061.81|0
1357516800000|2013-01-07 00:00:00|9155|9155|9181.39|9181.39|9191.32|9191.32|9114.06|9114.06|0
1357603200000|2013-01-08 00:00:00|9188.8|9188.8|9137.05|9137.05|9207.52|9207.52|9128.26|9128.26|0
1357689600000|2013-01-09 00:00:00|9135.92|9135.92|9190.7|9190.7|9198.36|9198.36|9089.07|9089.07|0
1357776000000|2013-01-10 00:00:00|9171.98|9171.98|9115.96|9115.96|9216.83|9216.83|9104.03|9104.03|0
1357862400000|2013-01-11 00:00:00|9086.44|9086.44|9100.64|9100.64|9109.18|9109.18|9030.17|9030.17|0
1358121600000|2013-01-14 00:00:00|9088.45|9088.45|9025.65|9025.65|9118.85|9118.85|8998.64|8998.64|0
1358208000000|2013-01-15 00:00:00|9010.58|9010.58|9040.72|9040.72|9053.78|9053.78|8950.04|8950.04|0
1358294400000|2013-01-16 00:00:00|9049.26|9049.26|9005.54|9005.54|9083.92|9083.92|8984.55|8984.55|0
1358380800000|2013-01-17 00:00:00|8973.13|8973.13|8977.4|8977.4|9017.73|9017.73|8879.94|8879.94|0
1358467200000|2013-01-18 00:00:00|8982.8|8982.8|8992.37|8992.37|9094.72|9094.72|8971.64|8971.64|0
1358726400000|2013-01-21 00:00:00|9086.96|9086.96|9056.97|9056.97|9142.97|9142.97|9051.05|9051.05|0
1358812800000|2013-01-22 00:00:00|9027.96|9027.96|9062.11|9062.11|9101.56|9101.56|8984.24|8984.24|0
1358899200000|2013-01-23 00:00:00|9013.51|9013.51|8769.09|8769.09|9013.51|9013.51|8712.05|8712.05|0
1358985600000|2013-01-24 00:00:00|8801.75|8801.75|8780.05|8780.05|8806.18|8806.18|8743.48|8743.48|0
1359072000000|2013-01-25 00:00:00|8778.66|8778.66|8797.38|8797.38|8828.91|8828.91|8737.46|8737.46|0
1359331200000|2013-01-28 00:00:00|8830.04|8830.04|8871.86|8871.86|8890.32|8890.32|8785.45|8785.45|0
1359417600000|2013-01-29 00:00:00|8859.05|8859.05|9039.17|9039.17|9048.84|9048.84|8859.05|8859.05|0
1359504000000|2013-01-30 00:00:00|9016.18|9016.18|8965.93|8965.93|9065.92|9065.92|8945.82|8945.82|0
1359590400000|2013-01-31 00:00:00|9046.06|9046.06|9024.72|9024.72|9060.88|9060.88|8977.86|8977.86|0
1359676800000|2013-02-01 00:00:00|9062.78|9062.78|9074.97|9074.97|9103.98|9103.98|8999.72|8999.72|0
1359936000000|2013-02-04 00:00:00|9110.77|9110.77|8999.62|8999.62|9155.87|9155.87|8991.95|8991.95|0
1360022400000|2013-02-05 00:00:00|9042.46|9042.46|9028.78|9028.78|9097.6|9097.6|9021.12|9021.12|0
1360108800000|2013-02-06 00:00:00|9037.58|9037.58|9016.74|9016.74|9083.3|9083.3|8955.44|8955.44|0
1360195200000|2013-02-07 00:00:00|9038.6|9038.6|8981.92|8981.92|9056.81|9056.81|8932.55|8932.55|0
1360281600000|2013-02-08 00:00:00|8979.04|8979.04|8959.96|8959.96|9000.03|9000.03|8941.86|8941.86|0
1360540800000|2013-02-11 00:00:00|8938.87|8938.87|8960.84|8960.84|9040.35|9040.35|8926.68|8926.68|0
1360627200000|2013-02-12 00:00:00|8983.57|8983.57|8967.37|8967.37|9000.9|9000.9|8947.51|8947.51|0
1360713600000|2013-02-13 00:00:00|8934.45|8934.45|8974.77|8974.77|9004.91|9004.91|8931.06|8931.06|0
1360800000000|2013-02-14 00:00:00|8972.25|8972.25|8985.06|8985.06|9010.06|9010.06|8903.8|8903.8|0
1360886400000|2013-02-15 00:00:00|8933.68|8933.68|8976.78|8976.78|9015.46|9015.46|8900.76|8900.76|0
1361145600000|2013-02-18 00:00:00|8969.12|8969.12|8983.06|8983.06|8994.37|8994.37|8938.46|8938.46|0
1361232000000|2013-02-19 00:00:00|9015.72|9015.72|9129.95|9129.95|9134.47|9134.47|9007.18|9007.18|0
1361318400000|2013-02-20 00:00:00|9107.21|9107.21|9259.1|9259.1|9280.08|9280.08|9094.41|9094.41|0
1361404800000|2013-02-21 00:00:00|9211.73|9211.73|9175.06|9175.06|9218.26|9218.26|9135.61|9135.61|0
1361491200000|2013-02-22 00:00:00|9191.36|9191.36|9211.32|9211.32|9241.1|9241.1|9167.34|9167.34|0
1361750400000|2013-02-25 00:00:00|9238.58|9238.58|9158.55|9158.55|9238.58|9238.58|9093.23|9093.23|0
1361836800000|2013-02-26 00:00:00|9063.19|9063.19|9109.69|9109.69|9136.69|9136.69|9063.19|9063.19|0
1361923200000|2013-02-27 00:00:00|9109.43|9109.43|9146.98|9146.98|9157.78|9157.78|9067.72|9067.72|0
1362009600000|2013-02-28 00:00:00|9205.76|9205.76|9220.32|9220.32|9232.51|9232.51|9153.51|9153.51|0
1362096000000|2013-03-01 00:00:00|9248.45|9248.45|9266.04|9266.04|9289.65|9289.65|9177.12|9177.12|0
1362355200000|2013-03-04 00:00:00|9300.45|9300.45|9334.76|9334.76|9346.69|9346.69|9271.19|9271.19|0
1362441600000|2013-03-05 00:00:00|9386.4|9386.4|9327.25|9327.25|9386.4|9386.4|9304.52|9304.52|0
1362528000000|2013-03-06 00:00:00|9334.91|9334.91|9337.02|9337.02|9397.71|9397.71|9331.62|9331.62|0
1362614400000|2013-03-07 00:00:00|9346.95|9346.95|9286.93|9286.93|9352.35|9352.35|9276.12|9276.12|0
1362700800000|2013-03-08 00:00:00|9298.86|9298.86|9306.37|9306.37|9337.28|9337.28|9236.93|9236.93|0
1362960000000|2013-03-11 00:00:00|9323.45|9323.45|9235.9|9235.9|9331.73|9331.73|9225.1|9225.1|0
1363046400000|2013-03-12 00:00:00|9241.31|9241.31|9233.64|9233.64|9293.56|9293.56|9232.51|9232.51|0
1363132800000|2013-03-13 00:00:00|9215.18|9215.18|9243.67|9243.67|9251.34|9251.34|9159.53|9159.53|0
1363219200000|2013-03-14 00:00:00|9255.6|9255.6|9289.86|9289.86|9300.04|9300.04|9212.14|9212.14|0
1363305600000|2013-03-15 00:00:00|9265.74|9265.74|9249.18|9249.18|9273.4|9273.4|9212.09|9212.09|0
1363564800000|2013-03-18 00:00:00|9171.51|9171.51|9226.8|9226.8|9238.74|9238.74|9153.3|9153.3|0
1363651200000|2013-03-19 00:00:00|9235.34|9235.34|9333.43|9333.43|9365.21|9365.21|9229.94|9229.94|0
1363737600000|2013-03-20 00:00:00|9360.94|9360.94|9388.97|9388.97|9390.1|9390.1|9280.29|9280.29|0
1363824000000|2013-03-21 00:00:00|9452.55|9452.55|9445.91|9445.91|9488.34|9488.34|9351.68|9351.68|0
1363910400000|2013-03-22 00:00:00|9460.98|9460.98|9424.56|9424.56|9524.81|9524.81|9424.56|9424.56|0
1364169600000|2013-03-25 00:00:00|9415.62|9415.62|9412.73|9412.73|9456.2|9456.2|9362.74|9362.74|0
1364256000000|2013-03-26 00:00:00|9390.88|9390.88|9427.19|9427.19|9447.66|9447.66|9383.47|9383.47|0
1364342400000|2013-03-27 00:00:00|9441.13|9441.13|9377.55|9377.55|9453.06|9453.06|9333.58|9333.58|0
1364428800000|2013-03-28 00:00:00|9369.02|9369.02|9394.01|9394.01|9448.02|9448.02|9313.88|9313.88|0
1364857200000|2013-04-01 23:00:00|9426.93|9426.93|9534.32|9534.32|9539.73|9539.73|9418.39|9418.39|0
1364943600000|2013-04-02 23:00:00|9539.73|9539.73|9564.46|9564.46|9600.52|9600.52|9507.58|9507.58|0
1365030000000|2013-04-03 23:00:00|9612.81|9612.81|9546.62|9546.62|9642.34|9642.34|9495.24|9495.24|0
1365116400000|2013-04-04 23:00:00|9612.97|9612.97|9558.19|9558.19|9721.49|9721.49|9527.54|9527.54|0
1365375600000|2013-04-07 23:00:00|9657.92|9657.92|9581.28|9581.28|9690.94|9690.94|9575.88|9575.88|0
1365462000000|2013-04-08 23:00:00|9583.55|9583.55|9549.65|9549.65|9662.81|9662.81|9544.25|9544.25|0
1365548400000|2013-04-09 23:00:00|9630.04|9630.04|9709.92|9709.92|9780.38|9780.38|9619.86|9619.86|0
1365634800000|2013-04-10 23:00:00|9712.18|9712.18|9676.64|9676.64|9720.98|9720.98|9631.79|9631.79|0
1365721200000|2013-04-11 23:00:00|9674.64|9674.64|9688.06|9688.06|9724.99|9724.99|9622.12|9622.12|0
1365980400000|2013-04-14 23:00:00|9771.59|9771.59|9656.79|9656.79|9771.59|9771.59|9643.47|9643.47|0
1366066800000|2013-04-15 23:00:00|9652.26|9652.26|9587.05|9587.05|9687.8|9687.8|9563.18|9563.18|0
1366153200000|2013-04-16 23:00:00|9616.57|9616.57|9688.42|9688.42|9711.15|9711.15|9553.51|9553.51|0
1366239600000|2013-04-17 23:00:00|9730.75|9730.75|9638.17|9638.17|9739.55|9739.55|9632.77|9632.77|0
1366326000000|2013-04-18 23:00:00|9572.23|9572.23|9641.05|9641.05|9645.32|9645.32|9572.23|9572.23|0
1366585200000|2013-04-21 23:00:00|9691.04|9691.04|9644.7|9644.7|9696.45|9696.45|9596.97|9596.97|0
1366671600000|2013-04-22 23:00:00|9601.24|9601.24|9729.47|9729.47|9741.66|9741.66|9570.84|9570.84|0
1366758000000|2013-04-23 23:00:00|9700.82|9700.82|9677.93|9677.93|9710.59|9710.59|9658.59|9658.59|0
1366844400000|2013-04-24 23:00:00|9693|9693|9717.89|9717.89|9757.09|9757.09|9681.33|9681.33|0
1366930800000|2013-04-25 23:00:00|9775.7|9775.7|9747.57|9747.57|9796.69|9796.69|9698.19|9698.19|0
1367190000000|2013-04-28 23:00:00|9789.28|9789.28|9823.18|9823.18|9843.91|9843.91|9745.31|9745.31|0
1367276400000|2013-04-29 23:00:00|9813.51|9813.51|9781.98|9781.98|9833.98|9833.98|9758.99|9758.99|0
1367362800000|2013-04-30 23:00:00|9798.18|9798.18|9791.91|9791.91|9845.91|9845.91|9741.91|9741.91|0
1367449200000|2013-05-01 23:00:00|9818.65|9818.65|9756.11|9756.11|9825.18|9825.18|9728.85|9728.85|0
1367535600000|2013-05-02 23:00:00|9771.44|9771.44|9860.37|9860.37|9913.5|9913.5|9771.44|9771.44|0
1367881200000|2013-05-06 23:00:00|9854.96|9854.96|9845.66|9845.66|9876.57|9876.57|9740.52|9740.52|0
1367967600000|2013-05-07 23:00:00|9853.32|9853.32|9855.94|9855.94|9882.07|9882.07|9830.33|9830.33|0
1368054000000|2013-05-08 23:00:00|9829.56|9829.56|9889.48|9889.48|9889.48|9889.48|9818.76|9818.76|0
1368140400000|2013-05-09 23:00:00|9847.77|9847.77|9880.43|9880.43|9909.95|9909.95|9817.99|9817.99|0
1368399600000|2013-05-12 23:00:00|9902.03|9902.03|9934.79|9934.79|9976.25|9976.25|9896.63|9896.63|0
1368486000000|2013-05-13 23:00:00|9989.05|9989.05|10023.57|10023.57|10025.83|10025.83|9930.63|9930.63|0
1368572400000|2013-05-14 23:00:00|10002.84|10002.84|9901.46|9901.46|10007.11|10007.11|9874.46|9874.46|0
1368658800000|2013-05-15 23:00:00|9889.79|9889.79|9895.81|9895.81|9959.12|9959.12|9877.34|9877.34|0
1368745200000|2013-05-16 23:00:00|9902.08|9902.08|9959.74|9959.74|9975.68|9975.68|9846.43|9846.43|0
1369004400000|2013-05-19 23:00:00|10051.34|10051.34|10236.09|10236.09|10237.22|10237.22|10026.71|10026.71|0
1369090800000|2013-05-20 23:00:00|10251.16|10251.16|10348.12|10348.12|10348.12|10348.12|10218.76|10218.76|0
1369177200000|2013-05-21 23:00:00|10257.44|10257.44|10303.52|10303.52|10474.59|10474.59|10235.84|10235.84|0
1369263600000|2013-05-22 23:00:00|10216.6|10216.6|10127.05|10127.05|10226.27|10226.27|10072.79|10072.79|0
1369350000000|2013-05-23 23:00:00|10109.98|10109.98|9987|9987|10119.65|10119.65|9975.07|9975.07|0
1369695600000|2013-05-27 23:00:00|10078.19|10078.19|10138.73|10138.73|10150.66|10150.66|10046.66|10046.66|0
1369782000000|2013-05-28 23:00:00|10033.86|10033.86|9786.05|9786.05|10033.86|10033.86|9716.1|9716.1|0
1369868400000|2013-05-29 23:00:00|9759.92|9759.92|9758.79|9758.79|9788.31|9788.31|9646.61|9646.61|0
1369954800000|2013-05-30 23:00:00|9736.93|9736.93|9713.94|9713.94|9765.94|9765.94|9647.48|9647.48|0
1370214000000|2013-06-02 23:00:00|9599.39|9599.39|9526.15|9526.15|9599.39|9599.39|9479.55|9479.55|0
1370300400000|2013-06-03 23:00:00|9563.34|9563.34|9582.06|9582.06|9585.45|9585.45|9493.49|9493.49|0
1370386800000|2013-06-04 23:00:00|9610.19|9610.19|9463.09|9463.09|9610.19|9610.19|9463.09|9463.09|0
1370473200000|2013-06-05 23:00:00|9420.76|9420.76|9325.05|9325.05|9492.98|9492.98|9305.45|9305.45|0
1370559600000|2013-06-06 23:00:00|9302.31|9302.31|9460.83|9460.83|9461.96|9461.96|9277.32|9277.32|0
1370818800000|2013-06-09 23:00:00|9392.63|9392.63|9423.9|9423.9|9456.82|9456.82|9388.36|9388.36|0
1370905200000|2013-06-10 23:00:00|9395.51|9395.51|9394.48|9394.48|9420.25|9420.25|9305.19|9305.19|0
1370991600000|2013-06-11 23:00:00|9391.6|9391.6|9368.25|9368.25|9458.93|9458.93|9331.32|9331.32|0
1371078000000|2013-06-12 23:00:00|9313.47|9313.47|9405.54|9405.54|9430.54|9430.54|9269.39|9269.39|0
1371164400000|2013-06-13 23:00:00|9397|9397|9419.99|9419.99|9444.73|9444.73|9337.6|9337.6|0
1371423600000|2013-06-16 23:00:00|9439.59|9439.59|9407.19|9407.19|9502.65|9502.65|9399.52|9399.52|0
1371510000000|2013-06-17 23:00:00|9429.05|9429.05|9538.81|9538.81|9597.59|9597.59|9418.24|9418.24|0
1371596400000|2013-06-18 23:00:00|9531.14|9531.14|9528.88|9528.88|9603.61|9603.61|9474.62|9474.62|0
1371682800000|2013-06-19 23:00:00|9450.13|9450.13|9345|9345|9450.13|9450.13|9316.61|9316.61|0
1371769200000|2013-06-20 23:00:00|9364.34|9364.34|9335.08|9335.08|9638.54|9638.54|9328.54|9328.54|0
1372028400000|2013-06-23 23:00:00|9328.8|9328.8|9151.82|9151.82|9358.32|9358.32|9132.48|9132.48|0
1372114800000|2013-06-24 23:00:00|9147.55|9147.55|9114.89|9114.89|9158.35|9158.35|9096.17|9096.17|0
1372201200000|2013-06-25 23:00:00|9173.68|9173.68|9204.43|9204.43|9260.6|9260.6|9173.68|9173.68|0
1372287600000|2013-06-26 23:00:00|9280.56|9280.56|9510.72|9510.72|9532.22|9532.22|9239.36|9239.36|0
1372374000000|2013-06-27 23:00:00|9527.08|9527.08|9543.28|9543.28|9636.48|9636.48|9470.29|9470.29|0
1372633200000|2013-06-30 23:00:00|9605.97|9605.97|9574.45|9574.45|9628.97|9628.97|9521.68|9521.68|0
1372719600000|2013-07-01 23:00:00|9594.2|9594.2|9724.94|9724.94|9757.34|9757.34|9572.08|9572.08|0
1372806000000|2013-07-02 23:00:00|9686|9686|9732.6|9732.6|9741.14|9741.14|9652.21|9652.21|0
1372892400000|2013-07-03 23:00:00|9739.14|9739.14|9920.39|9920.39|9958.71|9958.71|9738|9738|0
1372978800000|2013-07-04 23:00:00|9920.9|9920.9|9919.26|9919.26|10048.51|10048.51|9841.39|9841.39|0
1373238000000|2013-07-07 23:00:00|9937.72|9937.72|9936.49|9936.49|9978.82|9978.82|9916.89|9916.89|0
1373324400000|2013-07-08 23:00:00|9980.82|9980.82|10056.17|10056.17|10073.51|10073.51|9973.16|9973.16|0
1373410800000|2013-07-09 23:00:00|10040.59|10040.59|10033.54|10033.54|10049.13|10049.13|9985.3|9985.3|0
1373497200000|2013-07-10 23:00:00|10075|10075|10077.88|10077.88|10079.27|10079.27|10002.02|10002.02|0
1373583600000|2013-07-11 23:00:00|10035.55|10035.55|10015.08|10015.08|10074.74|10074.74|9971.62|9971.62|0
1373842800000|2013-07-14 23:00:00|10071.35|10071.35|10029.64|10029.64|10086.68|10086.68|9980.16|9980.16|0
1373929200000|2013-07-15 23:00:00|10079.89|10079.89|10146.6|10146.6|10170.2|10170.2|10050.62|10050.62|0
1374015600000|2013-07-16 23:00:00|10113.94|10113.94|10111.93|10111.93|10157.14|10157.14|9994.09|9994.09|0
1374102000000|2013-07-17 23:00:00|10103.39|10103.39|10200.65|10200.65|10252.9|10252.9|10100.25|10100.25|0
1374188400000|2013-07-18 23:00:00|10250.39|10250.39|10300.89|10300.89|10302.03|10302.03|10222|10222|0
1374447600000|2013-07-21 23:00:00|10238.35|10238.35|10122.16|10122.16|10264.84|10264.84|10103.7|10103.7|0
1374534000000|2013-07-22 23:00:00|10152.82|10152.82|10072.68|10072.68|10179.2|10179.2|10071.55|10071.55|0
1374620400000|2013-07-23 23:00:00|10116.76|10116.76|10255.68|10255.68|10256.82|10256.82|10111.36|10111.36|0
1374706800000|2013-07-24 23:00:00|10308.56|10308.56|10130.08|10130.08|10308.56|10308.56|10110.74|10110.74|0
1374793200000|2013-07-25 23:00:00|10203.94|10203.94|10140.63|10140.63|10209.34|10209.34|10121.29|10121.29|0
1375052400000|2013-07-28 23:00:00|10222.77|10222.77|10072.02|10072.02|10257.43|10257.43|10036.47|10036.47|0
1375138800000|2013-07-29 23:00:00|10164.24|10164.24|10292.46|10292.46|10370.59|10370.59|10153.43|10153.43|0
1375225200000|2013-07-30 23:00:00|9947.08|9947.08|9946.82|9946.82|10063.89|10063.89|9911.54|9911.54|0
1375311600000|2013-07-31 23:00:00|10012.76|10012.76|9974.85|9974.85|10023.56|10023.56|9860.41|9860.41|0
1375398000000|2013-08-01 23:00:00|9997.33|9997.33|10021.71|10021.71|10052.98|10052.98|9970.59|9970.59|0
1375657200000|2013-08-04 23:00:00|10064.45|10064.45|10018.11|10018.11|10116.71|10116.71|9991.11|9991.11|0
1375743600000|2013-08-05 23:00:00|10026.39|10026.39|10044.6|10044.6|10045.99|10045.99|9964.46|9964.46|0
1375830000000|2013-08-06 23:00:00|10020.99|10020.99|10041.2|10041.2|10144.84|10144.84|9983.19|9983.19|0
1375916400000|2013-08-07 23:00:00|10053.65|10053.65|10059.31|10059.31|10126.38|10126.38|10031.17|10031.17|0
1376002800000|2013-08-08 23:00:00|10061.83|10061.83|10037.96|10037.96|10087.08|10087.08|10028.29|10028.29|0
1376262000000|2013-08-11 23:00:00|10043.62|10043.62|9959.73|9959.73|10050.15|10050.15|9950.93|9950.93|0
1376348400000|2013-08-12 23:00:00|10071.14|10071.14|10027.67|10027.67|10093.87|10093.87|9975.67|9975.67|0
1376434800000|2013-08-13 23:00:00|10020.01|10020.01|10008.59|10008.59|10031.94|10031.94|9970.27|9970.27|0
1376521200000|2013-08-14 23:00:00|9964.1|9964.1|9827.8|9827.8|9969.5|9969.5|9809.34|9809.34|0
1376607600000|2013-08-15 23:00:00|9878.93|9878.93|9832.33|9832.33|9905.93|9905.93|9817|9817|0
1376866800000|2013-08-18 23:00:00|9899.66|9899.66|9916.48|9916.48|9937.2|9937.2|9857.94|9857.94|0
1376953200000|2013-08-19 23:00:00|9877.03|9877.03|9903.41|9903.41|9913.34|9913.34|9838.35|9838.35|0
1377039600000|2013-08-20 23:00:00|9911.85|9911.85|9884.23|9884.23|9959.22|9959.22|9878.57|9878.57|0
1377126000000|2013-08-21 23:00:00|9941.63|9941.63|9891.01|9891.01|9988.48|9988.48|9891.01|9891.01|0
1377212400000|2013-08-22 23:00:00|9901.82|9901.82|9932.98|9932.98|9998.92|9998.92|9896.42|9896.42|0
1377558000000|2013-08-26 23:00:00|10016|10016|9994.65|9994.65|10021.4|10021.4|9905.21|9905.21|0
1377644400000|2013-08-27 23:00:00|9979.07|9979.07|10040.53|10040.53|10053.34|10053.34|9950.06|9950.06|0
1377730800000|2013-08-28 23:00:00|10005.86|10005.86|10099.68|10099.68|10119.28|10119.28|10000.21|10000.21|0
1377817200000|2013-08-29 23:00:00|10079.21|10079.21|10032.61|10032.61|10098.55|10098.55|10016.41|10016.41|0
1378076400000|2013-09-01 23:00:00|10093.41|10093.41|10104.98|10104.98|10136.25|10136.25|10036.88|10036.88|0
1378162800000|2013-09-02 23:00:00|10119.53|10119.53|10042.69|10042.69|10167.78|10167.78|10042.69|10042.69|0
1378249200000|2013-09-03 23:00:00|10026.49|10026.49|10068.56|10068.56|10102.1|10102.1|9966.83|9966.83|0
1378335600000|2013-09-04 23:00:00|10119.69|10119.69|10104.87|10104.87|10189.02|10189.02|10027.88|10027.88|0
1378422000000|2013-09-05 23:00:00|10154.61|10154.61|10064.55|10064.55|10167.67|10167.67|9995.22|9995.22|0
1378681200000|2013-09-08 23:00:00|9999.23|9999.23|10029.01|10029.01|10034.41|10034.41|9954.02|9954.02|0
1378767600000|2013-09-09 23:00:00|10119.94|10119.94|10021.35|10021.35|10126.48|10126.48|10005.14|10005.14|0
1378854000000|2013-09-10 23:00:00|10048.35|10048.35|10004.48|10004.48|10115.16|10115.16|9943.68|9943.68|0
1378940400000|2013-09-11 23:00:00|9996.81|9996.81|9966.42|9966.42|10025.46|10025.46|9949.08|9949.08|0
1379026800000|2013-09-12 23:00:00|9970.68|9970.68|9937.77|9937.77|9974.08|9974.08|9926.97|9926.97|0
1379286000000|2013-09-15 23:00:00|10028.08|10028.08|9959.37|9959.37|10028.08|10028.08|9938.64|9938.64|0
1379372400000|2013-09-16 23:00:00|9981.85|9981.85|9952.58|9952.58|10058.84|10058.84|9951.45|9951.45|0
1379458800000|2013-09-17 23:00:00|9939.52|9939.52|9943.79|9943.79|9956.85|9956.85|9883.25|9883.25|0
1379545200000|2013-09-18 23:00:00|10091.5|10091.5|10038.63|10038.63|10135.22|10135.22|10033.23|10033.23|0
1379631600000|2013-09-19 23:00:00|10032.97|10032.97|10067.38|10067.38|10092.38|10092.38|9991.77|9991.77|0
1379890800000|2013-09-22 23:00:00|10000.05|10000.05|9963.74|9963.74|10013.74|10013.74|9939.88|9939.88|0
1379977200000|2013-09-23 23:00:00|10036.47|10036.47|10088.37|10088.37|10115.37|10115.37|10036.47|10036.47|0
1380063600000|2013-09-24 23:00:00|9855.73|9855.73|9593.62|9593.62|9909.74|9909.74|9545.02|9545.02|0
1380150000000|2013-09-25 23:00:00|9500.68|9500.68|9419.67|9419.67|9548.15|9548.15|9391.02|9391.02|0
1380236400000|2013-09-26 23:00:00|9446.31|9446.31|9498.06|9498.06|9631.07|9631.07|9438.65|9438.65|0
1380495600000|2013-09-29 23:00:00|9450.43|9450.43|9513.49|9513.49|9580.92|9580.92|9428.57|9428.57|0
1380582000000|2013-09-30 23:00:00|9468.9|9468.9|9462.88|9462.88|9498.42|9498.42|9412.63|9412.63|0
1380668400000|2013-10-01 23:00:00|9474.81|9474.81|9563.48|9563.48|9621.76|9621.76|9415.15|9415.15|0
1380754800000|2013-10-02 23:00:00|9578.81|9578.81|9428.83|9428.83|9613.22|9613.22|9427.7|9427.7|0
1380841200000|2013-10-03 23:00:00|9441.64|9441.64|9425.43|9425.43|9452.69|9452.69|9352.96|9352.96|0
1381100400000|2013-10-06 23:00:00|9345.04|9345.04|9326.58|9326.58|9355.84|9355.84|9262.49|9262.49|0
1381186800000|2013-10-07 23:00:00|9327.71|9327.71|9294.17|9294.17|9383.1|9383.1|9256.37|9256.37|0
1381273200000|2013-10-08 23:00:00|9279.98|9279.98|9328.94|9328.94|9384.34|9384.34|9249.94|9249.94|0
1381359600000|2013-10-09 23:00:00|9458.82|9458.82|9302.56|9302.56|9486.69|9486.69|9275.56|9275.56|0
1381446000000|2013-10-10 23:00:00|9232.1|9232.1|9296.39|9296.39|9321.9|9321.9|9232.1|9232.1|0
1381705200000|2013-10-13 23:00:00|9308.32|9308.32|9272.42|9272.42|9345.25|9345.25|9221.29|9221.29|0
1381791600000|2013-10-14 23:00:00|9283.48|9283.48|9249.89|9249.89|9346.02|9346.02|9241.35|9241.35|0
1381878000000|2013-10-15 23:00:00|9173.26|9173.26|9118.27|9118.27|9195.53|9195.53|9107.47|9107.47|0
1381964400000|2013-10-16 23:00:00|9139.51|9139.51|9155.67|9155.67|9207.56|9207.56|9139.51|9139.51|0
1382050800000|2013-10-17 23:00:00|9209.57|9209.57|9319.74|9319.74|9319.74|9319.74|9184.57|9184.57|0
1382310000000|2013-10-20 23:00:00|9326.53|9326.53|9328.43|9328.43|9398.28|9398.28|9285.48|9285.48|0
1382396400000|2013-10-21 23:00:00|9222.17|9222.17|9265.12|9265.12|9274.17|9274.17|9180.1|9180.1|0
1382482800000|2013-10-22 23:00:00|9232.71|9232.71|9194.55|9194.55|9262.75|9262.75|9164.15|9164.15|0
1382569200000|2013-10-23 23:00:00|9236.88|9236.88|9154.48|9154.48|9242.28|9242.28|9110.14|9110.14|0
1382655600000|2013-10-24 23:00:00|9275.2|9275.2|9286.51|9286.51|9328.84|9328.84|9238.27|9238.27|0
1382918400000|2013-10-28 00:00:00|9317.17|9317.17|9285.12|9285.12|9333.37|9333.37|9270.31|9270.31|0
1383004800000|2013-10-29 00:00:00|9329.72|9329.72|9303.84|9303.84|9347.31|9347.31|9276.84|9276.84|0
1383091200000|2013-10-30 00:00:00|9348.44|9348.44|9190.54|9190.54|9350.7|9350.7|9167.8|9167.8|0
1383177600000|2013-10-31 00:00:00|9175.57|9175.57|9087.62|9087.62|9196.3|9196.3|9045.18|9045.18|0
1383264000000|2013-11-01 00:00:00|9088.24|9088.24|9092.4|9092.4|9108.6|9108.6|9058.97|9058.97|0
1383523200000|2013-11-04 00:00:00|9088.39|9088.39|9071.57|9071.57|9173.31|9173.31|9065.04|9065.04|0
1383609600000|2013-11-05 00:00:00|9102.84|9102.84|8995.29|8995.29|9102.84|9102.84|8980.74|8980.74|0
1383696000000|2013-11-06 00:00:00|8996.07|8996.07|9002.34|9002.34|9023.07|9023.07|8990.67|8990.67|0
1383782400000|2013-11-07 00:00:00|9033.87|9033.87|8983.62|8983.62|9066.53|9066.53|8973.69|8973.69|0
1383868800000|2013-11-08 00:00:00|8937.89|8937.89|8983.36|8983.36|9006.35|9006.35|8937.89|8937.89|0
1384128000000|2013-11-11 00:00:00|8975.7|8975.7|8965.15|8965.15|8990.41|8990.41|8926.48|8926.48|0
1384214400000|2013-11-12 00:00:00|8956.62|8956.62|9021.68|9021.68|9027.08|9027.08|8870.82|8870.82|0
1384300800000|2013-11-13 00:00:00|9211.42|9211.42|9034.54|9034.54|9216.82|9216.82|9012.32|9012.32|0
1384387200000|2013-11-14 00:00:00|9087.92|9087.92|9046.47|9046.47|9105.26|9105.26|9012.16|9012.16|0
1384473600000|2013-11-15 00:00:00|9048.11|9048.11|9043.85|9043.85|9091.58|9091.58|9011.96|9011.96|0
1384732800000|2013-11-18 00:00:00|9002.03|9002.03|9010.21|9010.21|9065.71|9065.71|8996.27|8996.27|0
1384819200000|2013-11-19 00:00:00|9036.08|9036.08|9036.85|9036.85|9053.41|9053.41|9010.72|9010.72|0
1384905600000|2013-11-20 00:00:00|9014.12|9014.12|8905.23|8905.23|9042.25|9042.25|8839.03|8839.03|0
1384992000000|2013-11-21 00:00:00|8869.17|8869.17|8968.54|8968.54|8973.94|8973.94|8869.17|8869.17|0
1385078400000|2013-11-22 00:00:00|8928.99|8928.99|8931.61|8931.61|9008.87|9008.87|8917.06|8917.06|0
1385337600000|2013-11-25 00:00:00|8984.75|8984.75|8959.13|8959.13|9010.87|9010.87|8942.06|8942.06|0
1385424000000|2013-11-26 00:00:00|8965.66|8965.66|8842.33|8842.33|8976.98|8976.98|8842.33|8842.33|0
1385510400000|2013-11-27 00:00:00|8862.8|8862.8|8796.24|8796.24|8870.72|8870.72|8789.71|8789.71|0
1385596800000|2013-11-28 00:00:00|8773.51|8773.51|8848.24|8848.24|8867.84|8867.84|8773.51|8773.51|0
1385683200000|2013-11-29 00:00:00|8882.65|8882.65|8744.5|8744.5|8883.78|8883.78|8744.5|8744.5|0
1385942400000|2013-12-02 00:00:00|8771.5|8771.5|8700.16|8700.16|8816.71|8816.71|8685.71|8685.71|0
1386028800000|2013-12-03 00:00:00|8728.55|8728.55|8727.52|8727.52|8751.9|8751.9|8682.21|8682.21|0
1386115200000|2013-12-04 00:00:00|8721.51|8721.51|8778.9|8778.9|8839.18|8839.18|8648.78|8648.78|0
1386201600000|2013-12-05 00:00:00|8803.18|8803.18|8731.58|8731.58|8918.44|8918.44|8725.05|8725.05|0
1386288000000|2013-12-06 00:00:00|8756.84|8756.84|8757.09|8757.09|8788.36|8788.36|8720.52|8720.52|0
1386547200000|2013-12-09 00:00:00|8799.94|8799.94|8807.5|8807.5|8849.83|8849.83|8771.18|8771.18|0
1386633600000|2013-12-10 00:00:00|8797.83|8797.83|8847.56|8847.56|8913.76|8913.76|8780.49|8780.49|0
1386720000000|2013-12-11 00:00:00|8895.29|8895.29|8944.16|8944.16|8968.02|8968.02|8855.95|8855.95|0
1386806400000|2013-12-12 00:00:00|8952.33|8952.33|8940.14|8940.14|8966.27|8966.27|8915.4|8915.4|0
1386892800000|2013-12-13 00:00:00|8880.58|8880.58|8951.05|8951.05|8974.3|8974.3|8874.57|8874.57|0
1387152000000|2013-12-16 00:00:00|8904.19|8904.19|9046.25|9046.25|9051.65|9051.65|8898.79|8898.79|0
1387238400000|2013-12-17 00:00:00|8995.13|8995.13|9029.79|9029.79|9038.59|9038.59|8966.12|8966.12|0
1387324800000|2013-12-18 00:00:00|9042.6|9042.6|9009.94|9009.94|9057.31|9057.31|8993.74|8993.74|0
1387411200000|2013-12-19 00:00:00|9032.06|9032.06|9176.02|9176.02|9176.02|9176.02|9030.93|9030.93|0
1387497600000|2013-12-20 00:00:00|9164.7|9164.7|9110.96|9110.96|9235.32|9235.32|9094.14|9094.14|0
1387756800000|2013-12-23 00:00:00|9093.62|9093.62|9116.97|9116.97|9137.96|9137.96|9024.03|9024.03|0
1387843200000|2013-12-24 00:00:00|9178.03|9178.03|9207.81|9207.81|9213.21|9213.21|9172.88|9172.88|0
1388102400000|2013-12-27 00:00:00|9249|9249|9226.27|9226.27|9256.67|9256.67|9184.81|9184.81|0
1388361600000|2013-12-30 00:00:00|9244.74|9244.74|9217.48|9217.48|9280.53|9280.53|9160.08|9160.08|0
1388448000000|2013-12-31 00:00:00|9168|9168|9204.05|9204.05|9209.19|9209.19|9151.79|9151.79|0
1388620800000|2014-01-02 00:00:00|9156.06|9156.06|9028.46|9028.46|9156.06|9156.06|9027.32|9027.32|0
1388707200000|2014-01-03 00:00:00|9077.06|9077.06|9109.72|9109.72|9140.99|9140.99|9057.46|9057.46|0
1388966400000|2014-01-06 00:00:00|9155.7|9155.7|9165.63|9165.63|9195.15|9195.15|9094.65|9094.65|0
1389052800000|2014-01-07 00:00:00|9149.79|9149.79|9134.2|9134.2|9174.27|9174.27|9119.75|9119.75|0
1389139200000|2014-01-08 00:00:00|9074.54|9074.54|9042.39|9042.39|9085.34|9085.34|8980.31|8980.31|0
1389225600000|2014-01-09 00:00:00|9082.97|9082.97|9116.92|9116.92|9164.03|9164.03|9036.12|9036.12|0
1389312000000|2014-01-10 00:00:00|9176.58|9176.58|9211.25|9211.25|9233.11|9233.11|9163.26|9163.26|0
1389571200000|2014-01-13 00:00:00|9149.58|9149.58|9094.19|9094.19|9183.12|9183.12|9070.32|9070.32|0
1389657600000|2014-01-14 00:00:00|9033.65|9033.65|9124.33|9124.33|9181.73|9181.73|9028.25|9028.25|0
1389744000000|2014-01-15 00:00:00|8942.97|8942.97|8989.83|8989.83|9013.43|9013.43|8853.42|8853.42|0
1389830400000|2014-01-16 00:00:00|8977.89|8977.89|8881.3|8881.3|9004.9|9004.9|8881.3|8881.3|0
1389916800000|2014-01-17 00:00:00|8966.58|8966.58|8959.53|8959.53|8990.44|8990.44|8917.2|8917.2|0
1390176000000|2014-01-20 00:00:00|8940.45|8940.45|8998.21|8998.21|9007.01|9007.01|8914.32|8914.32|0
1390262400000|2014-01-21 00:00:00|8979.49|8979.49|9047.43|9047.43|9059.37|9059.37|8963.29|8963.29|0
1390348800000|2014-01-22 00:00:00|8951.87|8951.87|8949.61|8949.61|8975.48|8975.48|8913.55|8913.55|0
1390435200000|2014-01-23 00:00:00|8994.2|8994.2|8959.02|8959.02|8994.2|8994.2|8897.09|8897.09|0
1390521600000|2014-01-24 00:00:00|8984.02|8984.02|8926.1|8926.1|8984.02|8984.02|8922.71|8922.71|0
1390780800000|2014-01-27 00:00:00|8925.59|8925.59|8856.62|8856.62|8941.79|8941.79|8838.15|8838.15|0
1390867200000|2014-01-28 00:00:00|8813.41|8813.41|8919.47|8919.47|8930.27|8930.27|8800.35|8800.35|0
1390953600000|2014-01-29 00:00:00|8917.97|8917.97|8875.75|8875.75|8978.25|8978.25|8829.77|8829.77|0
1391040000000|2014-01-30 00:00:00|8894.47|8894.47|8985.81|8985.81|8995.12|8995.12|8876|8876|0
1391126400000|2014-01-31 00:00:00|9012.82|9012.82|8893.85|8893.85|9031.28|9031.28|8854.4|8854.4|0
1391385600000|2014-02-03 00:00:00|9006.9|9006.9|8993.79|8993.79|9066.31|9066.31|8950.99|8950.99|0
1391472000000|2014-02-04 00:00:00|9012|9012|8939.63|8939.63|9033.34|9033.34|8938.5|8938.5|0
1391558400000|2014-02-05 00:00:00|8933.61|8933.61|9067.65|9067.65|9074.18|9074.18|8933.61|8933.61|0
1391644800000|2014-02-06 00:00:00|9121.91|9121.91|9058.6|9058.6|9132.86|9132.86|9034.11|9034.11|0
1391731200000|2014-02-07 00:00:00|9086.99|9086.99|9106.07|9106.07|9136.47|9136.47|9062.61|9062.61|0
1391990400000|2014-02-10 00:00:00|9013.13|9013.13|9083.85|9083.85|9107.46|9107.46|9013.13|9013.13|0
1392076800000|2014-02-11 00:00:00|9163.11|9163.11|9190.37|9190.37|9234.45|9234.45|9146.65|9146.65|0
1392163200000|2014-02-12 00:00:00|9196.9|9196.9|9130.81|9130.81|9236.71|9236.71|9130.81|9130.81|0
1392249600000|2014-02-13 00:00:00|9113.68|9113.68|9210.79|9210.79|9216.45|9216.45|9065.9|9065.9|0
1392336000000|2014-02-14 00:00:00|9226.89|9226.89|9309.03|9309.03|9327.24|9327.24|9216.09|9216.09|0
1392595200000|2014-02-17 00:00:00|9275.75|9275.75|9276.78|9276.78|9304.66|9304.66|9238.31|9238.31|0
1392681600000|2014-02-18 00:00:00|9236.2|9236.2|9344.21|9344.21|9398.73|9398.73|9168.46|9168.46|0
1392768000000|2014-02-19 00:00:00|9383.91|9383.91|9404.64|9404.64|9413.44|9413.44|9324.87|9324.87|0
1392854400000|2014-02-20 00:00:00|9381.65|9381.65|9506.38|9506.38|9516.05|9516.05|9371.73|9371.73|0
1392940800000|2014-02-21 00:00:00|9523.09|9523.09|9546.19|9546.19|9550.1|9550.1|9505.5|9505.5|0
1393200000000|2014-02-24 00:00:00|9531.12|9531.12|9605.6|9605.6|9609.86|9609.86|9497.07|9497.07|0
1393286400000|2014-02-25 00:00:00|9605.6|9605.6|9578.85|9578.85|9605.6|9605.6|9497.94|9497.94|0
1393372800000|2014-02-26 00:00:00|9578.85|9578.85|9490.02|9490.02|9578.85|9578.85|9450.47|9450.47|0
1393459200000|2014-02-27 00:00:00|9490.02|9490.02|9508.49|9508.49|9524.43|9524.43|9426.09|9426.09|0
1393545600000|2014-02-28 00:00:00|9508.49|9508.49|9385.92|9385.92|9514.4|9514.4|9369.72|9369.72|0
1393804800000|2014-03-03 00:00:00|9385.92|9385.92|9343.85|9343.85|9450.11|9450.11|9333.15|9333.15|0
1393891200000|2014-03-04 00:00:00|9343.85|9343.85|9539.55|9539.55|9567.94|9567.94|9343.85|9343.85|0
1393977600000|2014-03-05 00:00:00|9539.55|9539.55|9551.74|9551.74|9574.73|9574.73|9497.22|9497.22|0
1394064000000|2014-03-06 00:00:00|9551.74|9551.74|9513.94|9513.94|9555.14|9555.14|9498.61|9498.61|0
1394150400000|2014-03-07 00:00:00|9513.94|9513.94|9510.65|9510.65|9568.31|9568.31|9421.98|9421.98|0
1394409600000|2014-03-10 00:00:00|9533.38|9533.38|9471.05|9471.05|9552.72|9552.72|9444.66|9444.66|0
1394496000000|2014-03-11 00:00:00|9471.05|9471.05|9432.06|9432.06|9541.25|9541.25|9411.95|9411.95|0
1394582400000|2014-03-12 00:00:00|9432.06|9432.06|9457.57|9457.57|9511.58|9511.58|9416.48|9416.48|0
1394668800000|2014-03-13 00:00:00|9457.57|9457.57|9373.01|9373.01|9457.57|9457.57|9332.95|9332.95|0
1394755200000|2014-03-14 00:00:00|9373.01|9373.01|9415.6|9415.6|9450.27|9450.27|9337.58|9337.58|0
1395014400000|2014-03-17 00:00:00|9402.54|9402.54|9460.71|9460.71|9486.58|9486.58|9385.2|9385.2|0
1395100800000|2014-03-18 00:00:00|9386.85|9386.85|9565.48|9565.48|9572.01|9572.01|9372.65|9372.65|0
1395187200000|2014-03-19 00:00:00|9518.01|9518.01|9548.92|9548.92|9573.14|9573.14|9497.02|9497.02|0
1395273600000|2014-03-20 00:00:00|9769.47|9769.47|9802.33|9802.33|9812|9812|9719.83|9719.83|0
1395360000000|2014-03-21 00:00:00|9778.21|9778.21|9889.98|9889.98|9895.02|9895.02|9762.01|9762.01|0
1395619200000|2014-03-24 00:00:00|9796.73|9796.73|9657.7|9657.7|9829.08|9829.08|9654.43|9654.43|0
1395705600000|2014-03-25 00:00:00|9701.8|9701.8|9789.37|9789.37|9812.28|9812.28|9701.8|9701.8|0
1395792000000|2014-03-26 00:00:00|9856.06|9856.06|9918.63|9918.63|10046.1|10046.1|9856.06|9856.06|0
1395878400000|2014-03-27 00:00:00|9823.26|9823.26|9723.02|9723.02|9864.55|9864.55|9647.81|9647.81|0
1395964800000|2014-03-28 00:00:00|9753.2|9753.2|9883.91|9883.91|9922.28|9922.28|9752.08|9752.08|0
1396220400000|2014-03-30 23:00:00|9909.2|9909.2|9658.39|9658.39|9909.2|9909.2|9652.4|9652.4|0
1396306800000|2014-03-31 23:00:00|9659.06|9659.06|9793.8|9793.8|9816.92|9816.92|9644.17|9644.17|0
1396393200000|2014-04-01 23:00:00|9808.85|9808.85|9724.03|9724.03|9845.95|9845.95|9699.95|9699.95|0
1396479600000|2014-04-02 23:00:00|9719.43|9719.43|9577.02|9577.02|9731.22|9731.22|9570.02|9570.02|0
1396566000000|2014-04-03 23:00:00|9619.66|9619.66|9631.43|9631.43|9681.88|9681.88|9618.32|9618.32|0
1396825200000|2014-04-06 23:00:00|9575.17|9575.17|9687.33|9687.33|9730.32|9730.32|9574.06|9574.06|0
1396911600000|2014-04-07 23:00:00|9684.54|9684.54|9642.43|9642.43|9691.5|9691.5|9569.56|9569.56|0
1396998000000|2014-04-08 23:00:00|9644.01|9644.01|9680.6|9680.6|9694.73|9694.73|9609.17|9609.17|0
1397084400000|2014-04-09 23:00:00|9655.12|9655.12|9603.99|9603.99|9689.75|9689.75|9597.27|9597.27|0
1397170800000|2014-04-10 23:00:00|9557.6|9557.6|9592.02|9592.02|9618.12|9618.12|9538.4|9538.4|0
1397430000000|2014-04-13 23:00:00|9595.84|9595.84|9589.32|9589.32|9642.2|9642.2|9554.35|9554.35|0
1397516400000|2014-04-14 23:00:00|9639.8|9639.8|9714.34|9714.34|9771.92|9771.92|9617.35|9617.35|0
1397602800000|2014-04-15 23:00:00|9779.12|9779.12|9801.83|9801.83|9803.56|9803.56|9722.63|9722.63|0
1397689200000|2014-04-16 23:00:00|9781.56|9781.56|9813.84|9813.84|9848.67|9848.67|9733.26|9733.26|0
1398124800000|2014-04-22 00:00:00|9798.8|9798.8|9869.82|9869.82|9899.09|9899.09|9788.13|9788.13|0
1398211200000|2014-04-23 00:00:00|9728.12|9728.12|9565.65|9565.65|9744.88|9744.88|9544.35|9544.35|0
1398297600000|2014-04-24 00:00:00|9545.63|9545.63|9529.94|9529.94|9552.95|9552.95|9472.67|9472.67|0
1398384000000|2014-04-25 00:00:00|9547.32|9547.32|9543.98|9543.98|9566.75|9566.75|9517.36|9517.36|0
1398643200000|2014-04-28 00:00:00|9584.24|9584.24|9617.46|9617.46|9650.55|9650.55|9541.35|9541.35|0
1398729600000|2014-04-29 00:00:00|9678.72|9678.72|9759.54|9759.54|9771.33|9771.33|9659.91|9659.91|0
1398816000000|2014-04-30 00:00:00|9744.26|9744.26|9719.13|9719.13|9781.6|9781.6|9654.2|9654.2|0
1398902400000|2014-05-01 00:00:00|9739.59|9739.59|9754.09|9754.09|9793.87|9793.87|9709.12|9709.12|0
1398988800000|2014-05-02 00:00:00|9774.16|9774.16|9790.17|9790.17|9861.36|9861.36|9764.73|9764.73|0
1399334400000|2014-05-06 00:00:00|9830.67|9830.67|9816.59|9816.59|9830.67|9830.67|9749.53|9749.53|0
1399420800000|2014-05-07 00:00:00|9819.13|9819.13|9882.6|9882.6|9882.6|9882.6|9765.02|9765.02|0
1399507200000|2014-05-08 00:00:00|9806.44|9806.44|9786.36|9786.36|9905.69|9905.69|9755.55|9755.55|0
1399593600000|2014-05-09 00:00:00|9660.53|9660.53|9638.72|9638.72|9673.48|9673.48|9604.48|9604.48|0
1399852800000|2014-05-12 00:00:00|9648.13|9648.13|9616.53|9616.53|9658.8|9658.8|9549.36|9549.36|0
1399939200000|2014-05-13 00:00:00|9637.96|9637.96|9575.81|9575.81|9637.96|9637.96|9505.58|9505.58|0
1400025600000|2014-05-14 00:00:00|9587.11|9587.11|9718.35|9718.35|9730.09|9730.09|9584.83|9584.83|0
1400112000000|2014-05-15 00:00:00|9742.18|9742.18|9779.56|9779.56|9784.19|9784.19|9678.85|9678.85|0
1400198400000|2014-05-16 00:00:00|9730.85|9730.85|9829.8|9829.8|9829.8|9829.8|9714.85|9714.85|0
1400454000000|2014-05-18 23:00:00|9897.02|9897.02|9808.92|9808.92|9905.71|9905.71|9788.64|9788.64|0
1400540400000|2014-05-19 23:00:00|9842.59|9842.59|9809.36|9809.36|9842.59|9842.59|9769.24|9769.24|0
1400626800000|2014-05-20 23:00:00|9817.76|9817.76|9740.96|9740.96|9831.53|9831.53|9633.5|9633.5|0
1400713200000|2014-05-21 23:00:00|9771.17|9771.17|9686.22|9686.22|9791.12|9791.12|9642.55|9642.55|0
1400799600000|2014-05-22 23:00:00|9697.66|9697.66|9718.91|9718.91|9781.92|9781.92|9672.97|9672.97|0
1401145200000|2014-05-26 23:00:00|9743.6|9743.6|9727.49|9727.49|9782.07|9782.07|9632.42|9632.42|0
1401231600000|2014-05-27 23:00:00|9724.05|9724.05|9718.99|9718.99|9758.83|9758.83|9675.61|9675.61|0
1401318000000|2014-05-28 23:00:00|9738.97|9738.97|9819.03|9819.03|9866.29|9866.29|9737.85|9737.85|0
1401404400000|2014-05-29 23:00:00|9811.03|9811.03|9810.39|9810.39|9847.27|9847.27|9790.39|9790.39|0
1401663600000|2014-06-01 23:00:00|9854.7|9854.7|9920.35|9920.35|9923.45|9923.45|9822.58|9822.58|0
1401750000000|2014-06-02 23:00:00|9896.84|9896.84|9838.83|9838.83|9947.68|9947.68|9817.08|9817.08|0
1401836400000|2014-06-03 23:00:00|9868.62|9868.62|9785.05|9785.05|9868.62|9868.62|9771.84|9771.84|0
1401922800000|2014-06-04 23:00:00|9806.26|9806.26|9863.53|9863.53|9892.21|9892.21|9798.69|9798.69|0
1402009200000|2014-06-05 23:00:00|9874.41|9874.41|9823.25|9823.25|9880.86|9880.86|9811.51|9811.51|0
1402268400000|2014-06-08 23:00:00|9834.83|9834.83|9892.09|9892.09|9951.64|9951.64|9814.35|9814.35|0
1402354800000|2014-06-09 23:00:00|9871.79|9871.79|9956.94|9956.94|9961.16|9961.16|9826.36|9826.36|0
1402441200000|2014-06-10 23:00:00|9867.47|9867.47|9817.81|9817.81|9873.76|9873.76|9798.82|9798.82|0
1402527600000|2014-06-11 23:00:00|9836.15|9836.15|9848.99|9848.99|9857.27|9857.27|9752.96|9752.96|0
1402614000000|2014-06-12 23:00:00|9898.26|9898.26|9915.01|9915.01|9944.24|9944.24|9862.85|9862.85|0
1402873200000|2014-06-15 23:00:00|9855.09|9855.09|9869.88|9869.88|9912.77|9912.77|9839.08|9839.08|0
1402959600000|2014-06-16 23:00:00|9889.95|9889.95|9841.01|9841.01|9889.95|9889.95|9808.36|9808.36|0
1403046000000|2014-06-17 23:00:00|9866.71|9866.71|9851.49|9851.49|9871.47|9871.47|9785.31|9785.31|0
1403132400000|2014-06-18 23:00:00|9883.96|9883.96|9936.59|9936.59|9947.46|9947.46|9861.16|9861.16|0
1403218800000|2014-06-19 23:00:00|9941.72|9941.72|9996.33|9996.33|10000.49|10000.49|9917.03|9917.03|0
1403478000000|2014-06-22 23:00:00|10001.68|10001.68|9989.95|9989.95|10024.74|10024.74|9933.26|9933.26|0
1403564400000|2014-06-23 23:00:00|10048.87|10048.87|9991.03|9991.03|10082.72|10082.72|9957.5|9957.5|0
1403650800000|2014-06-24 23:00:00|9919.84|9919.84|9875.69|9875.69|9934.78|9934.78|9861.71|9861.71|0
1403737200000|2014-06-25 23:00:00|9928.63|9928.63|9895.53|9895.53|9966.03|9966.03|9869.23|9869.23|0
1403823600000|2014-06-26 23:00:00|9933.09|9933.09|9888.27|9888.27|9933.09|9933.09|9874.48|9874.48|0
1404082800000|2014-06-29 23:00:00|9911.84|9911.84|9934.61|9934.61|9978.73|9978.73|9894.27|9894.27|0
1404169200000|2014-06-30 23:00:00|9946.45|9946.45|10021.05|10021.05|10028.37|10028.37|9943.29|9943.29|0
1404255600000|2014-07-01 23:00:00|10054.24|10054.24|10111.46|10111.46|10130.68|10130.68|10053.14|10053.14|0
1404342000000|2014-07-02 23:00:00|10114.76|10114.76|10155.72|10155.72|10188.83|10188.83|10110.51|10110.51|0
1404428400000|2014-07-03 23:00:00|10154.11|10154.11|10126.12|10126.12|10160.72|10160.72|10079.45|10079.45|0
1404687600000|2014-07-06 23:00:00|10124.42|10124.42|10126.38|10126.38|10153.53|10153.53|10085.12|10085.12|0
1404774000000|2014-07-07 23:00:00|10128.4|10128.4|10065.08|10065.08|10149.19|10149.19|10042.58|10042.58|0
1404860400000|2014-07-08 23:00:00|10084.82|10084.82|9959.17|9959.17|10091.27|10091.27|9949.89|9949.89|0
1404946800000|2014-07-09 23:00:00|9964.39|9964.39|9893.8|9893.8|9969.74|9969.74|9874.65|9874.65|0
1405033200000|2014-07-10 23:00:00|9912.96|9912.96|9874.22|9874.22|9919.16|9919.16|9846.73|9846.73|0
1405292400000|2014-07-13 23:00:00|9911.67|9911.67|9912.99|9912.99|9967.3|9967.3|9813.54|9813.54|0
1405378800000|2014-07-14 23:00:00|9931.4|9931.4|9921.8|9921.8|9972.77|9972.77|9903.18|9903.18|0
1405465200000|2014-07-15 23:00:00|9913.73|9913.73|9912.51|9912.51|9950.44|9950.44|9889.44|9889.44|0
1405551600000|2014-07-16 23:00:00|9847.71|9847.71|9789.19|9789.19|9862.82|9862.82|9760.54|9760.54|0
1405638000000|2014-07-17 23:00:00|9787.02|9787.02|9815.5|9815.5|9816.6|9816.6|9703.13|9703.13|0
1405897200000|2014-07-20 23:00:00|9872.93|9872.93|9848.28|9848.28|9906.66|9906.66|9802.1|9802.1|0
1405983600000|2014-07-21 23:00:00|9876.31|9876.31|9894.74|9894.74|9903.24|9903.24|9854.86|9854.86|0
1406070000000|2014-07-22 23:00:00|9515.75|9515.75|9703.61|9703.61|9715.08|9715.08|9458.8|9458.8|0
1406156400000|2014-07-23 23:00:00|9626.27|9626.27|9538.3|9538.3|9656.67|9656.67|9512.27|9512.27|0
1406242800000|2014-07-24 23:00:00|9495|9495|9428.81|9428.81|9518.92|9518.92|9425.31|9425.31|0
1406502000000|2014-07-27 23:00:00|9442.04|9442.04|9505.47|9505.47|9525.28|9525.28|9418.77|9418.77|0
1406588400000|2014-07-28 23:00:00|9561.43|9561.43|9545.97|9545.97|9575.44|9575.44|9508.29|9508.29|0
1406674800000|2014-07-29 23:00:00|9543.31|9543.31|9502.3|9502.3|9543.31|9543.31|9454.31|9454.31|0
1406761200000|2014-07-30 23:00:00|9525.83|9525.83|9446.23|9446.23|9548.76|9548.76|9415.14|9415.14|0
1406847600000|2014-07-31 23:00:00|9390.15|9390.15|9314.78|9314.78|9390.15|9390.15|9250.37|9250.37|0
1407106800000|2014-08-03 23:00:00|9318.5|9318.5|9332.65|9332.65|9377.03|9377.03|9282.68|9282.68|0
1407193200000|2014-08-04 23:00:00|9367.79|9367.79|9370.91|9370.91|9434.32|9434.32|9352.1|9352.1|0
1407279600000|2014-08-05 23:00:00|9339.54|9339.54|9460.22|9460.22|9494.16|9494.16|9336.4|9336.4|0
1407366000000|2014-08-06 23:00:00|9457.01|9457.01|9360.08|9360.08|9569.82|9569.82|9307.07|9307.07|0
1407452400000|2014-08-07 23:00:00|9342|9342|9322.73|9322.73|9373.04|9373.04|9298.67|9298.67|0
1407711600000|2014-08-10 23:00:00|9335.65|9335.65|9331.85|9331.85|9351.06|9351.06|9289.07|9289.07|0
1407798000000|2014-08-11 23:00:00|9286.84|9286.84|9282.43|9282.43|9317.57|9317.57|9243.85|9243.85|0
1407884400000|2014-08-12 23:00:00|9387.51|9387.51|9371.97|9371.97|9394.12|9394.12|9330.12|9330.12|0
1407970800000|2014-08-13 23:00:00|9346.55|9346.55|9438.04|9438.04|9473.44|9473.44|9346.55|9346.55|0
1408057200000|2014-08-14 23:00:00|9510.83|9510.83|9504.36|9504.36|9579.75|9579.75|9479.6|9479.6|0
1408316400000|2014-08-17 23:00:00|9535.74|9535.74|9493.98|9493.98|9535.74|9535.74|9465.08|9465.08|0
1408402800000|2014-08-18 23:00:00|9525.52|9525.52|9569.92|9569.92|9586.07|9586.07|9524.25|9524.25|0
1408489200000|2014-08-19 23:00:00|9645.26|9645.26|9626.8|9626.8|9664.16|9664.16|9617.12|9617.12|0
1408575600000|2014-08-20 23:00:00|9633.25|9633.25|9618.27|9618.27|9652.29|9652.29|9575.41|9575.41|0
1408662000000|2014-08-21 23:00:00|9611.97|9611.97|9515.77|9515.77|9622.67|9622.67|9476.19|9476.19|0
1409007600000|2014-08-25 23:00:00|9569.33|9569.33|9569.46|9569.46|9580.03|9580.03|9503.27|9503.27|0
1409094000000|2014-08-26 23:00:00|9569.26|9569.26|9549.24|9549.24|9603.98|9603.98|9532.58|9532.58|0
1409180400000|2014-08-27 23:00:00|9592.39|9592.39|9560.22|9560.22|9640.37|9640.37|9544.63|9544.63|0
1409266800000|2014-08-28 23:00:00|9586.92|9586.92|9602.49|9602.49|9626.89|9626.89|9562.5|9562.5|0
1409526000000|2014-08-31 23:00:00|9612.57|9612.57|9621.31|9621.31|9674.79|9674.79|9592.97|9592.97|0
1409612400000|2014-09-01 23:00:00|9616.57|9616.57|9482.17|9482.17|9616.57|9616.57|9432.97|9432.97|0
1409698800000|2014-09-02 23:00:00|9501.36|9501.36|9448.51|9448.51|9549.02|9549.02|9442.05|9442.05|0
1409785200000|2014-09-03 23:00:00|9497.32|9497.32|9540.32|9540.32|9565.66|9565.66|9490.12|9490.12|0
1409871600000|2014-09-04 23:00:00|9594.87|9594.87|9594.98|9594.98|9649.46|9649.46|9575.67|9575.67|0
1410130800000|2014-09-07 23:00:00|9394.54|9394.54|9410.9|9410.9|9465.38|9465.38|9372.32|9372.32|0
1410217200000|2014-09-08 23:00:00|9377.75|9377.75|9313.32|9313.32|9397.1|9397.1|9282.64|9282.64|0
1410303600000|2014-09-09 23:00:00|9293.51|9293.51|9256.25|9256.25|9311.72|9311.72|9216.22|9216.22|0
1410390000000|2014-09-10 23:00:00|9384.18|9384.18|9496.44|9496.44|9500.64|9500.64|9372.83|9372.83|0
1410476400000|2014-09-11 23:00:00|9543.19|9543.19|9512.36|9512.36|9543.19|9543.19|9473.5|9473.5|0
1410735600000|2014-09-14 23:00:00|9485.89|9485.89|9482.5|9482.5|9503.28|9503.28|9439.88|9439.88|0
1410822000000|2014-09-15 23:00:00|9509.54|9509.54|9529.31|9529.31|9530.43|9530.43|9389.52|9389.52|0
1410908400000|2014-09-16 23:00:00|9525.72|9525.72|9535.08|9535.08|9560.56|9560.56|9513.82|9513.82|0
1410994800000|2014-09-17 23:00:00|9565.79|9565.79|9649.7|9649.7|9653.94|9653.94|9490.46|9490.46|0
1411081200000|2014-09-18 23:00:00|9853.04|9853.04|9701.35|9701.35|9853.04|9853.04|9681.97|9681.97|0
1411340400000|2014-09-21 23:00:00|9710.5|9710.5|9718.38|9718.38|9758.62|9758.62|9678.27|9678.27|0
1411426800000|2014-09-22 23:00:00|9715.8|9715.8|9586.77|9586.77|9721.81|9721.81|9573|9573|0
1411513200000|2014-09-23 23:00:00|9590.6|9590.6|9717.27|9717.27|9743.91|9743.91|9580.49|9580.49|0
1411599600000|2014-09-24 23:00:00|9745.07|9745.07|9696.69|9696.69|9745.07|9745.07|9667.71|9667.71|0
1411686000000|2014-09-25 23:00:00|9715.14|9715.14|9671.57|9671.57|9725.25|9725.25|9655.19|9655.19|0
1411945200000|2014-09-28 23:00:00|9646.93|9646.93|9766.22|9766.22|9772.57|9772.57|9610.53|9610.53|0
1412031600000|2014-09-29 23:00:00|9779.45|9779.45|9841.6|9841.6|9846.95|9846.95|9779.45|9779.45|0
1412118000000|2014-09-30 23:00:00|9800.34|9800.34|9663.37|9663.37|9802.22|9802.22|9632.29|9632.29|0
1412204400000|2014-10-01 23:00:00|9656.91|9656.91|9483.59|9483.59|9656.91|9656.91|9478.24|9478.24|0
1412290800000|2014-10-02 23:00:00|9585.28|9585.28|9567.87|9567.87|9616.12|9616.12|9519.26|9519.26|0
1412550000000|2014-10-05 23:00:00|9606.6|9606.6|9620.01|9620.01|9636.65|9636.65|9564.79|9564.79|0
1412636400000|2014-10-06 23:00:00|9598.34|9598.34|9563.65|9563.65|9600.45|9600.45|9518.01|9518.01|0
1412722800000|2014-10-07 23:00:00|9629.02|9629.02|9651.25|9651.25|9657.7|9657.7|9576.02|9576.02|0
1412809200000|2014-10-08 23:00:00|9672.16|9672.16|9582.35|9582.35|9672.16|9672.16|9540.31|9540.31|0
1412895600000|2014-10-09 23:00:00|9556.23|9556.23|9455.61|9455.61|9622.74|9622.74|9425.03|9425.03|0
1413154800000|2014-10-12 23:00:00|9425.96|9425.96|9464.36|9464.36|9492.46|9492.46|9420.61|9420.61|0
1413241200000|2014-10-13 23:00:00|9432.59|9432.59|9498.18|9498.18|9526.61|9526.61|9396.37|9396.37|0
1413327600000|2014-10-14 23:00:00|9476.5|9476.5|9331.27|9331.27|9506.88|9506.88|9318.37|9318.37|0
1413414000000|2014-10-15 23:00:00|9386.21|9386.21|9387.17|9387.17|9428.01|9428.01|9205.1|9205.1|0
1413500400000|2014-10-16 23:00:00|9368.37|9368.37|9562.55|9562.55|9578.59|9578.59|9363.18|9363.18|0
1413759600000|2014-10-19 23:00:00|9558.22|9558.22|9498.15|9498.15|9585.12|9585.12|9439.27|9439.27|0
1413846000000|2014-10-20 23:00:00|9444.41|9444.41|9614.19|9614.19|9633.23|9633.23|9444.41|9444.41|0
1413932400000|2014-10-21 23:00:00|9567.09|9567.09|9672.71|9672.71|9708.76|9708.76|9556.39|9556.39|0
1414018800000|2014-10-22 23:00:00|9647.56|9647.56|9655.52|9655.52|9738.52|9738.52|9617.32|9617.32|0
1414105200000|2014-10-23 23:00:00|9682.68|9682.68|9618.27|9618.27|9686.93|9686.93|9599.5|9599.5|0
1414368000000|2014-10-27 00:00:00|9696.37|9696.37|9641.45|9641.45|9713.52|9713.52|9586.53|9586.53|0
1414454400000|2014-10-28 00:00:00|9736.58|9736.58|9745.67|9745.67|9753.16|9753.16|9669.59|9669.59|0
1414540800000|2014-10-29 00:00:00|9763.78|9763.78|9748.26|9748.26|9790.28|9790.28|9730.58|9730.58|0
1414627200000|2014-10-30 00:00:00|9755.71|9755.71|9822.43|9822.43|9841.8|9841.8|9707.9|9707.9|0
1414713600000|2014-10-31 00:00:00|9867.05|9867.05|9952.46|9952.46|9971.76|9971.76|9855.09|9855.09|0
1414972800000|2014-11-03 00:00:00|9928.05|9928.05|9777.25|9777.25|9928.18|9928.18|9758.06|9758.06|0
1415059200000|2014-11-04 00:00:00|9825.63|9825.63|9767.81|9767.81|9849.39|9849.39|9744.82|9744.82|0
1415145600000|2014-11-05 00:00:00|9797.76|9797.76|9821.01|9821.01|9855.41|9855.41|9736.58|9736.58|0
1415232000000|2014-11-06 00:00:00|9814.02|9814.02|9818.18|9818.18|9840.84|9840.84|9762.57|9762.57|0
1415318400000|2014-11-07 00:00:00|9828.51|9828.51|9753.49|9753.49|9882.2|9882.2|9749.6|9749.6|0
1415577600000|2014-11-10 00:00:00|9764.37|9764.37|9751.13|9751.13|9776.18|9776.18|9638.13|9638.13|0
1415664000000|2014-11-11 00:00:00|9831.61|9831.61|9847.25|9847.25|9877.06|9877.06|9802.5|9802.5|0
1415750400000|2014-11-12 00:00:00|9699.98|9699.98|9604.38|9604.38|9741.65|9741.65|9536.27|9536.27|0
1415836800000|2014-11-13 00:00:00|9627.57|9627.57|9739.6|9739.6|9750.29|9750.29|9614.67|9614.67|0
1415923200000|2014-11-14 00:00:00|9713.59|9713.59|9709.19|9709.19|9741.45|9741.45|9632.74|9632.74|0
1416182400000|2014-11-17 00:00:00|9689.91|9689.91|9777.85|9777.85|9793.21|9793.21|9647.44|9647.44|0
1416268800000|2014-11-18 00:00:00|9862.88|9862.88|9904.26|9904.26|9933.52|9933.52|9823.15|9823.15|0
1416355200000|2014-11-19 00:00:00|9904.21|9904.21|9932.19|9932.19|9948.3|9948.3|9856.1|9856.1|0
1416441600000|2014-11-20 00:00:00|9935.76|9935.76|9958.63|9958.63|9980.72|9980.72|9912.3|9912.3|0
1416528000000|2014-11-21 00:00:00|9940.92|9940.92|9952.36|9952.36|9983.39|9983.39|9909.99|9909.99|0
1416787200000|2014-11-24 00:00:00|9934.97|9934.97|9831.09|9831.09|9954.18|9954.18|9826.84|9826.84|0
1416873600000|2014-11-25 00:00:00|9794.08|9794.08|9841.62|9841.62|9926.28|9926.28|9755.53|9755.53|0
1416960000000|2014-11-26 00:00:00|9966.12|9966.12|10087.47|10087.47|10087.47|10087.47|9957.32|9957.32|0
1417046400000|2014-11-27 00:00:00|10060.93|10060.93|10192.78|10192.78|10206.67|10206.67|10055.58|10055.58|0
1417132800000|2014-11-28 00:00:00|10173.02|10173.02|10251.05|10251.05|10253.45|10253.45|10139.08|10139.08|0
1417392000000|2014-12-01 00:00:00|10325.27|10325.27|10280.57|10280.57|10374.68|10374.68|10230.84|10230.84|0
1417478400000|2014-12-02 00:00:00|10382.53|10382.53|10244.4|10244.4|10412.55|10412.55|10243.94|10243.94|0
1417564800000|2014-12-03 00:00:00|10300.93|10300.93|10238.77|10238.77|10329.84|10329.84|10233.42|10233.42|0
1417651200000|2014-12-04 00:00:00|10217.32|10217.32|10255.21|10255.21|10328.49|10328.49|10159.76|10159.76|0
1417737600000|2014-12-05 00:00:00|10331.88|10331.88|10381.68|10381.68|10399.01|10399.01|10313.16|10313.16|0
1417996800000|2014-12-08 00:00:00|10336.42|10336.42|10335.23|10335.23|10385.82|10385.82|10306.77|10306.77|0
1418083200000|2014-12-09 00:00:00|10307.91|10307.91|10071.35|10071.35|10318.61|10318.61|10046.81|10046.81|0
1418169600000|2014-12-10 00:00:00|10152.77|10152.77|10119.52|10119.52|10196.66|10196.66|10099.1|10099.1|0
1418256000000|2014-12-11 00:00:00|10138.26|10138.26|10040.56|10040.56|10142.3|10142.3|9976.93|9976.93|0
1418342400000|2014-12-12 00:00:00|9872.33|9872.33|9854.01|9854.01|9938.67|9938.67|9766.46|9766.46|0
1418601600000|2014-12-15 00:00:00|9829.79|9829.79|9655.54|9655.54|9864.68|9864.68|9655.54|9655.54|0
1418688000000|2014-12-16 00:00:00|9661.62|9661.62|9804.96|9804.96|9809.09|9809.09|9603.72|9603.72|0
1418774400000|2014-12-17 00:00:00|9740.16|9740.16|9768.42|9768.42|9793.86|9793.86|9679.21|9679.21|0
1418860800000|2014-12-18 00:00:00|9795.17|9795.17|9904.04|9904.04|9906.18|9906.18|9683.04|9683.04|0
1418947200000|2014-12-19 00:00:00|9768.76|9768.76|9782.21|9782.21|9819.46|9819.46|9709.76|9709.76|0
1419206400000|2014-12-22 00:00:00|9793.55|9793.55|9763.4|9763.4|9824.04|9824.04|9737.76|9737.76|0
1419292800000|2014-12-23 00:00:00|9764.7|9764.7|9805.13|9805.13|9848.91|9848.91|9748.77|9748.77|0
1419379200000|2014-12-24 00:00:00|9851.92|9851.92|9843.85|9843.85|9853.88|9853.88|9795.19|9795.19|0
1419811200000|2014-12-29 00:00:00|9845.89|9845.89|9823.72|9823.72|9875.07|9875.07|9756.91|9756.91|0
1419897600000|2014-12-30 00:00:00|9820.22|9820.22|9809.31|9809.31|9844.3|9844.3|9796.13|9796.13|0
1419984000000|2014-12-31 00:00:00|9768.33|9768.33|9822.23|9822.23|9826.8|9826.8|9768.33|9768.33|0
1420156800000|2015-01-02 00:00:00|9767.87|9767.87|9693.12|9693.12|9793.15|9793.15|9679.54|9679.54|0
1420416000000|2015-01-05 00:00:00|9713.44|9713.44|9483.01|9483.01|9794.88|9794.88|9477.87|9477.87|0
1420502400000|2015-01-06 00:00:00|9625.38|9625.38|9598.23|9598.23|9665.23|9665.23|9562.79|9562.79|0
1420588800000|2015-01-07 00:00:00|9595.64|9595.64|9502.39|9502.39|9640.07|9640.07|9489.64|9489.64|0
1420675200000|2015-01-08 00:00:00|9519.69|9519.69|9529.29|9529.29|9555.61|9555.61|9433.4|9433.4|0
1420761600000|2015-01-09 00:00:00|9553.46|9553.46|9460.09|9460.09|9619.38|9619.38|9436.85|9436.85|0
1421020800000|2015-01-12 00:00:00|9288.77|9288.77|8911.27|8911.27|9305.71|9305.71|8898.2|8898.2|0
1421107200000|2015-01-13 00:00:00|9028.08|9028.08|9080.84|9080.84|9157.39|9157.39|9022.72|9022.72|0
1421193600000|2015-01-14 00:00:00|8998.5|8998.5|8839.19|8839.19|9047.67|9047.67|8821.26|8821.26|0
1421280000000|2015-01-15 00:00:00|8904.37|8904.37|8802.56|8802.56|8931.83|8931.83|8674.14|8674.14|0
1421366400000|2015-01-16 00:00:00|8802.57|8802.57|8892.08|8892.08|8902.2|8902.2|8793.29|8793.29|0
1421625600000|2015-01-19 00:00:00|8900.74|8900.74|8853.85|8853.85|8926.57|8926.57|8728.88|8728.88|0
1421712000000|2015-01-20 00:00:00|8889.08|8889.08|8937.67|8937.67|8958.53|8958.53|8842.57|8842.57|0
1421798400000|2015-01-21 00:00:00|8885.04|8885.04|8909.87|8909.87|8930.94|8930.94|8855.65|8855.65|0
1421884800000|2015-01-22 00:00:00|8802.75|8802.75|8868.45|8868.45|8919.19|8919.19|8749.25|8749.25|0
1421971200000|2015-01-23 00:00:00|8880.14|8880.14|8899.75|8899.75|8937.46|8937.46|8813.98|8813.98|0
1422230400000|2015-01-26 00:00:00|9033.62|9033.62|9025.3|9025.3|9039.69|9039.69|8933.42|8933.42|0
1422316800000|2015-01-27 00:00:00|9035.92|9035.92|9155.51|9155.51|9155.95|9155.95|9023.88|9023.88|0
1422403200000|2015-01-28 00:00:00|9162.34|9162.34|9352.2|9352.2|9358.13|9358.13|9130.69|9130.69|0
1422489600000|2015-01-29 00:00:00|9311.42|9311.42|9456.84|9456.84|9462.63|9462.63|9311.42|9311.42|0
1422576000000|2015-01-30 00:00:00|9490.8|9490.8|9541.47|9541.47|9632.91|9632.91|9445.55|9445.55|0
1422835200000|2015-02-02 00:00:00|9490.07|9490.07|9562.56|9562.56|9568.14|9568.14|9469.87|9469.87|0
1422921600000|2015-02-03 00:00:00|9546.02|9546.02|9639.56|9639.56|9660.03|9660.03|9498.99|9498.99|0
1423008000000|2015-02-04 00:00:00|9638.03|9638.03|9606.85|9606.85|9652.36|9652.36|9529.26|9529.26|0
1423094400000|2015-02-05 00:00:00|9606.83|9606.83|9656|9656|9661.36|9661.36|9532.25|9532.25|0
1423180800000|2015-02-06 00:00:00|9604|9604|9672.48|9672.48|9720.56|9720.56|9583.33|9583.33|0
1423440000000|2015-02-09 00:00:00|9528.31|9528.31|9582.21|9582.21|9587.22|9587.22|9487.88|9487.88|0
1423526400000|2015-02-10 00:00:00|9540.32|9540.32|9669.87|9669.87|9673.21|9673.21|9516.51|9516.51|0
1423612800000|2015-02-11 00:00:00|9684.05|9684.05|9566.83|9566.83|9688.76|9688.76|9556.75|9556.75|0
1423699200000|2015-02-12 00:00:00|9563.41|9563.41|9562.38|9562.38|9602.68|9602.68|9508.65|9508.65|0
1423785600000|2015-02-13 00:00:00|9516.4|9516.4|9417.42|9417.42|9536.17|9536.17|9392.71|9392.71|0
1424044800000|2015-02-16 00:00:00|9308.08|9308.08|9263.33|9263.33|9308.08|9308.08|9237.56|9237.56|0
1424131200000|2015-02-17 00:00:00|9223.89|9223.89|9337.86|9337.86|9341.34|9341.34|9208.51|9208.51|0
1424217600000|2015-02-18 00:00:00|9418.98|9418.98|9253.63|9253.63|9424.34|9424.34|9245.47|9245.47|0
1424304000000|2015-02-19 00:00:00|9177|9177|9182.07|9182.07|9281.54|9281.54|9150.65|9150.65|0
1424390400000|2015-02-20 00:00:00|9184.48|9184.48|9157.17|9157.17|9189.84|9189.84|9110.16|9110.16|0
1424649600000|2015-02-23 00:00:00|9173.24|9173.24|9188.62|9188.62|9209|9209|9136.34|9136.34|0
1424736000000|2015-02-24 00:00:00|9225.28|9225.28|9487.56|9487.56|9525.45|9525.45|9214.57|9214.57|0
1424822400000|2015-02-25 00:00:00|9527.69|9527.69|9486.18|9486.18|9631.61|9631.61|9464.53|9464.53|0
1424908800000|2015-02-26 00:00:00|9412.12|9412.12|9389.62|9389.62|9432.46|9432.46|9323.94|9323.94|0
1424995200000|2015-02-27 00:00:00|9408.84|9408.84|9435.86|9435.86|9466.77|9466.77|9361.57|9361.57|0
1425254400000|2015-03-02 00:00:00|9393.74|9393.74|9323.84|9323.84|9416.65|9416.65|9299.89|9299.89|0
1425340800000|2015-03-03 00:00:00|9377.94|9377.94|9367.73|9367.73|9426.55|9426.55|9313.77|9313.77|0
1425427200000|2015-03-04 00:00:00|9295.95|9295.95|9233.75|9233.75|9345.9|9345.9|9189.18|9189.18|0
1425513600000|2015-03-05 00:00:00|9266.94|9266.94|9294.65|9294.65|9317.34|9317.34|9160.13|9160.13|0
1425600000000|2015-03-06 00:00:00|9291.28|9291.28|9079.9|9079.9|9305.03|9305.03|9073.13|9073.13|0
1425859200000|2015-03-09 00:00:00|9055.55|9055.55|9098.09|9098.09|9103.66|9103.66|9022.63|9022.63|0
1425945600000|2015-03-10 00:00:00|9093.53|9093.53|8828.89|8828.89|9111.12|9111.12|8817.74|8817.74|0
1426032000000|2015-03-11 00:00:00|8879.62|8879.62|8834.18|8834.18|8907.06|8907.06|8810.66|8810.66|0
1426118400000|2015-03-12 00:00:00|8936.18|8936.18|8904.29|8904.29|8966.15|8966.15|8860.73|8860.73|0
1426204800000|2015-03-13 00:00:00|8767.1|8767.1|8768.23|8768.23|8803.38|8803.38|8679.29|8679.29|0
1426464000000|2015-03-16 00:00:00|8773.54|8773.54|8747.43|8747.43|8788.53|8788.53|8670.84|8670.84|0
1426550400000|2015-03-17 00:00:00|8767.89|8767.89|8936.35|8936.35|8954.98|8954.98|8767.01|8767.01|0
1426636800000|2015-03-18 00:00:00|8938.19|8938.19|9097.42|9097.42|9131.17|9131.17|8926.39|8926.39|0
1426723200000|2015-03-19 00:00:00|9215.02|9215.02|9148.95|9148.95|9251.21|9251.21|9083.8|9083.8|0
1426809600000|2015-03-20 00:00:00|9132.99|9132.99|9254.17|9254.17|9264.67|9264.67|9118.58|9118.58|0
1427068800000|2015-03-23 00:00:00|9242.04|9242.04|9325.47|9325.47|9332.61|9332.61|9225.97|9225.97|0
1427155200000|2015-03-24 00:00:00|9296.15|9296.15|9303.73|9303.73|9339.86|9339.86|9295.49|9295.49|0
1427241600000|2015-03-25 00:00:00|9270.35|9270.35|9331.44|9331.44|9351.63|9351.63|9267.74|9267.74|0
1427328000000|2015-03-26 00:00:00|9285.14|9285.14|9211.28|9211.28|9370.76|9370.76|9199.53|9199.53|0
1427414400000|2015-03-27 00:00:00|9208.58|9208.58|9191.88|9191.88|9308.51|9308.51|9164.45|9164.45|0
1427670000000|2015-03-29 23:00:00|9147.3|9147.3|9097.97|9097.97|9172.25|9172.25|9010.6|9010.6|0
1427756400000|2015-03-30 23:00:00|9190.87|9190.87|8927.13|8927.13|9191.53|9191.53|8908.67|8908.67|0
1427842800000|2015-03-31 23:00:00|8882.94|8882.94|8914.82|8914.82|8977.08|8977.08|8856.62|8856.62|0
1427929200000|2015-04-01 23:00:00|8913.23|8913.23|8934.46|8934.46|8969.45|8969.45|8889.93|8889.93|0
1428361200000|2015-04-06 23:00:00|9114.47|9114.47|9163.9|9163.9|9225.8|9225.8|9095.79|9095.79|0
1428447600000|2015-04-07 23:00:00|9184.46|9184.46|9196.33|9196.33|9284.85|9284.85|9158.89|9158.89|0
1428534000000|2015-04-08 23:00:00|9255.74|9255.74|9298.34|9298.34|9302.82|9302.82|9176.29|9176.29|0
1428620400000|2015-04-09 23:00:00|9327.62|9327.62|9328.92|9328.92|9343.68|9343.68|9238.15|9238.15|0
1428879600000|2015-04-12 23:00:00|9370.07|9370.07|9339.23|9339.23|9379.9|9379.9|9315.14|9315.14|0
1428966000000|2015-04-13 23:00:00|9376.01|9376.01|9378.31|9378.31|9435.82|9435.82|9347.45|9347.45|0
1429052400000|2015-04-14 23:00:00|9293.96|9293.96|9346.45|9346.45|9350.85|9350.85|9229.69|9229.69|0
1429138800000|2015-04-15 23:00:00|9346.84|9346.84|9354.68|9354.68|9407.74|9407.74|9316.35|9316.35|0
1429225200000|2015-04-16 23:00:00|9430.35|9430.35|9321.68|9321.68|9440.96|9440.96|9237.42|9237.42|0
1429484400000|2015-04-19 23:00:00|9405.38|9405.38|9374.58|9374.58|9423.2|9423.2|9298.42|9298.42|0
1429570800000|2015-04-20 23:00:00|9416.97|9416.97|9409.82|9409.82|9472.72|9472.72|9315.42|9315.42|0
1429657200000|2015-04-21 23:00:00|9425.51|9425.51|9349.64|9349.64|9436.22|9436.22|9248.34|9248.34|0
1429743600000|2015-04-22 23:00:00|9366.6|9366.6|9453.69|9453.69|9476.84|9476.84|9337.28|9337.28|0
1429830000000|2015-04-23 23:00:00|9490.1|9490.1|9572.24|9572.24|9582.74|9582.74|9468.05|9468.05|0
1430089200000|2015-04-26 23:00:00|9496.44|9496.44|9435.1|9435.1|9529.24|9529.24|9403.08|9403.08|0
1430175600000|2015-04-27 23:00:00|9508.04|9508.04|9522.8|9522.8|9544.83|9544.83|9464.61|9464.61|0
1430262000000|2015-04-28 23:00:00|9638.18|9638.18|9337.25|9337.25|9670.53|9670.53|9330.28|9330.28|0
1430348400000|2015-04-29 23:00:00|9283.87|9283.87|9266.77|9266.77|9311.42|9311.42|9188.74|9188.74|0
1430434800000|2015-04-30 23:00:00|9172.86|9172.86|9287.77|9287.77|9318.92|9318.92|9116.4|9116.4|0
1430780400000|2015-05-04 23:00:00|9350.36|9350.36|9257.03|9257.03|9418.17|9418.17|9232.77|9232.77|0
1430866800000|2015-05-05 23:00:00|9178.98|9178.98|9263.82|9263.82|9310.27|9310.27|9129.12|9129.12|0
1430953200000|2015-05-06 23:00:00|9205.24|9205.24|9379.95|9379.95|9379.95|9379.95|9142.15|9142.15|0
1431039600000|2015-05-07 23:00:00|9804.36|9804.36|9827.28|9827.28|9862.04|9862.04|9689.18|9689.18|0
1431298800000|2015-05-10 23:00:00|9798.03|9798.03|9784.32|9784.32|9840.32|9840.32|9759.4|9759.4|0
1431385200000|2015-05-11 23:00:00|9676.35|9676.35|9719.43|9719.43|9760.06|9760.06|9545.52|9545.52|0
1431471600000|2015-05-12 23:00:00|9740.22|9740.22|9758.06|9758.06|9792.7|9792.7|9667.97|9667.97|0
1431558000000|2015-05-13 23:00:00|9727.55|9727.55|9881.53|9881.53|9921.99|9921.99|9727.55|9727.55|0
1431644400000|2015-05-14 23:00:00|9901.82|9901.82|9898.97|9898.97|9939.44|9939.44|9847.05|9847.05|0
1431903600000|2015-05-17 23:00:00|9916.52|9916.52|9927.32|9927.32|9959.13|9959.13|9852.57|9852.57|0
1431990000000|2015-05-18 23:00:00|9962.31|9962.31|9973.63|9973.63|10025.4|10025.4|9924.98|9924.98|0
1432076400000|2015-05-19 23:00:00|9917.82|9917.82|9977.79|9977.79|10017.5|10017.5|9855.97|9855.97|0
1432162800000|2015-05-20 23:00:00|9928.03|9928.03|9825.03|9825.03|9934.82|9934.82|9797.28|9797.28|0
1432249200000|2015-05-21 23:00:00|9867.67|9867.67|9906.57|9906.57|9919.02|9919.02|9844.37|9844.37|0
1432594800000|2015-05-25 23:00:00|9898.95|9898.95|9760.52|9760.52|9922.28|9922.28|9747.21|9747.21|0
1432681200000|2015-05-26 23:00:00|9843.85|9843.85|9970.72|9970.72|10015.25|10015.25|9834.31|9834.31|0
1432767600000|2015-05-27 23:00:00|9932.04|9932.04|9897.38|9897.38|9957.82|9957.82|9860.08|9860.08|0
1432854000000|2015-05-28 23:00:00|9905.06|9905.06|9862.4|9862.4|9995.48|9995.48|9861.97|9861.97|0
1433113200000|2015-05-31 23:00:00|9955.32|9955.32|9832.02|9832.02|9955.32|9955.32|9795.83|9795.83|0
1433199600000|2015-06-01 23:00:00|9804.8|9804.8|9721.93|9721.93|9825.25|9825.25|9695.27|9695.27|0
1433286000000|2015-06-02 23:00:00|9626.37|9626.37|9690.92|9690.92|9739.55|9739.55|9571.71|9571.71|0
1433372400000|2015-06-03 23:00:00|9681.7|9681.7|9554.08|9554.08|9696.43|9696.43|9537.4|9537.4|0
1433458800000|2015-06-04 23:00:00|9531.54|9531.54|9450.79|9450.79|9568.4|9568.4|9440.73|9440.73|0
1433718000000|2015-06-07 23:00:00|9447.13|9447.13|9469.77|9469.77|9506.85|9506.85|9378.89|9378.89|0
1433804400000|2015-06-08 23:00:00|9451.52|9451.52|9337.35|9337.35|9513.95|9513.95|9337.35|9337.35|0
1433890800000|2015-06-09 23:00:00|9392.58|9392.58|9412.02|9412.02|9442.85|9442.85|9374.25|9374.25|0
1433977200000|2015-06-10 23:00:00|9422.12|9422.12|9502.47|9502.47|9507.82|9507.82|9391.02|9391.02|0
1434063600000|2015-06-11 23:00:00|9492.59|9492.59|9455.33|9455.33|9501.94|9501.94|9418.02|9418.02|0
1434322800000|2015-06-14 23:00:00|9424.44|9424.44|9423.49|9423.49|9470.91|9470.91|9392.97|9392.97|0
1434409200000|2015-06-15 23:00:00|9413.69|9413.69|9401.18|9401.18|9427.16|9427.16|9293.53|9293.53|0
1434495600000|2015-06-16 23:00:00|9450.78|9450.78|9458.43|9458.43|9491.01|9491.01|9406.68|9406.68|0
1434582000000|2015-06-17 23:00:00|9455.74|9455.74|9527.55|9527.55|9539.78|9539.78|9362.35|9362.35|0
1434668400000|2015-06-18 23:00:00|9521.6|9521.6|9494.88|9494.88|9614.95|9614.95|9489.36|9489.36|0
1434927600000|2015-06-21 23:00:00|9600.59|9600.59|9674.53|9674.53|9676.53|9676.53|9565.09|9565.09|0
1435014000000|2015-06-22 23:00:00|9706.91|9706.91|9686.76|9686.76|9753.3|9753.3|9643.86|9643.86|0
1435100400000|2015-06-23 23:00:00|9670.76|9670.76|9584.73|9584.73|9670.76|9670.76|9552.94|9552.94|0
1435186800000|2015-06-24 23:00:00|9560.87|9560.87|9544.13|9544.13|9638.75|9638.75|9518.27|9518.27|0
1435273200000|2015-06-25 23:00:00|9434.46|9434.46|9404.9|9404.9|9434.46|9434.46|9350.22|9350.22|0
1435532400000|2015-06-28 23:00:00|9283.01|9283.01|9233.29|9233.29|9379.85|9379.85|9232.62|9232.62|0
1435618800000|2015-06-29 23:00:00|9176.76|9176.76|9128.67|9128.67|9216.4|9216.4|9059.17|9059.17|0
1435705200000|2015-06-30 23:00:00|9124.59|9124.59|9101.7|9101.7|9150.97|9150.97|9049.31|9049.31|0
1435791600000|2015-07-01 23:00:00|9136.15|9136.15|9263.23|9263.23|9269.75|9269.75|9130.74|9130.74|0
1435878000000|2015-07-02 23:00:00|9255.38|9255.38|9225.14|9225.14|9309.46|9309.46|9171.05|9171.05|0
1436137200000|2015-07-05 23:00:00|9226.55|9226.55|9299.09|9299.09|9383.78|9383.78|9218.62|9218.62|0
1436223600000|2015-07-06 23:00:00|9288.94|9288.94|9144.3|9144.3|9300.42|9300.42|9133.04|9133.04|0
1436310000000|2015-07-07 23:00:00|9212.77|9212.77|8944.87|8944.87|9326.5|9326.5|8913.24|8913.24|0
1436396400000|2015-07-08 23:00:00|9049.79|9049.79|9115.22|9115.22|9181.09|9181.09|9014.6|9014.6|0
1436482800000|2015-07-09 23:00:00|9161.61|9161.61|9242.96|9242.96|9260.75|9260.75|9100.04|9100.04|0
1436742000000|2015-07-12 23:00:00|9226.51|9226.51|9280.08|9280.08|9286.9|9286.9|9197.24|9197.24|0
1436828400000|2015-07-13 23:00:00|9279.56|9279.56|9366.1|9366.1|9366.77|9366.77|9199.31|9199.31|0
1436914800000|2015-07-14 23:00:00|9323.79|9323.79|9328.02|9328.02|9399.3|9399.3|9300.97|9300.97|0
1437001200000|2015-07-15 23:00:00|9314.53|9314.53|9338.99|9338.99|9368.4|9368.4|9311.42|9311.42|0
1437087600000|2015-07-16 23:00:00|9353.66|9353.66|9272.82|9272.82|9365.14|9365.14|9250.74|9250.74|0
1437346800000|2015-07-19 23:00:00|9354.55|9354.55|9344.99|9344.99|9364.4|9364.4|9278.38|9278.38|0
1437433200000|2015-07-20 23:00:00|9326.69|9326.69|9237.41|9237.41|9350.1|9350.1|9216.66|9216.66|0
1437519600000|2015-07-21 23:00:00|9222.59|9222.59|9186.28|9186.28|9224.74|9224.74|9152.49|9152.49|0
1437606000000|2015-07-22 23:00:00|8836.62|8836.62|8727.26|8727.26|8836.62|8836.62|8704.73|8704.73|0
1437692400000|2015-07-23 23:00:00|8757.49|8757.49|8696.36|8696.36|8849.22|8849.22|8685.09|8685.09|0
1437951600000|2015-07-26 23:00:00|8763.41|8763.41|8711.77|8711.77|8799.94|8799.94|8700.95|8700.95|0
1438038000000|2015-07-27 23:00:00|8731.19|8731.19|8777.5|8777.5|8792.55|8792.55|8730.3|8730.3|0
1438124400000|2015-07-28 23:00:00|8798.25|8798.25|8786.69|8786.69|8844.63|8844.63|8738.53|8738.53|0
1438210800000|2015-07-29 23:00:00|8834.63|8834.63|8834.56|8834.56|8850.56|8850.56|8761.87|8761.87|0
1438297200000|2015-07-30 23:00:00|8814.77|8814.77|8871.76|8871.76|8878.28|8878.28|8775.73|8775.73|0
1438556400000|2015-08-02 23:00:00|8854.64|8854.64|8880.21|8880.21|8907.47|8907.47|8840.64|8840.64|0
1438642800000|2015-08-03 23:00:00|8883.32|8883.32|8887.03|8887.03|8944.45|8944.45|8859.09|8859.09|0
1438729200000|2015-08-04 23:00:00|8891.25|8891.25|8947.19|8947.19|8953.42|8953.42|8864.8|8864.8|0
1438815600000|2015-08-05 23:00:00|8957.34|8957.34|9032.7|9032.7|9040.56|9040.56|8946.08|8946.08|0
1438902000000|2015-08-06 23:00:00|9006.1|9006.1|9068.05|9068.05|9079.09|9079.09|9006.1|9006.1|0
1439161200000|2015-08-09 23:00:00|9046.93|9046.93|9101.54|9101.54|9108.28|9108.28|8972.16|8972.16|0
1439247600000|2015-08-10 23:00:00|9102.43|9102.43|9099.91|9099.91|9138.81|9138.81|9062.27|9062.27|0
1439334000000|2015-08-11 23:00:00|9037.59|9037.59|9089.76|9089.76|9090.42|9090.42|8967.72|8967.72|0
1439420400000|2015-08-12 23:00:00|9107.91|9107.91|9086.35|9086.35|9130.51|9130.51|9061.53|9061.53|0
1439506800000|2015-08-13 23:00:00|9079.83|9079.83|9012.62|9012.62|9104.65|9104.65|8999.65|8999.65|0
1439766000000|2015-08-16 23:00:00|9013.29|9013.29|8994.84|8994.84|9037.22|9037.22|8963.42|8963.42|0
1439852400000|2015-08-17 23:00:00|8965.12|8965.12|8910.96|8910.96|9003.13|9003.13|8910.96|8910.96|0
1439938800000|2015-08-18 23:00:00|8915.48|8915.48|8842.79|8842.79|8915.48|8915.48|8831.74|8831.74|0
1440025200000|2015-08-19 23:00:00|8794.32|8794.32|8798.4|8798.4|8836.19|8836.19|8777.8|8777.8|0
1440111600000|2015-08-20 23:00:00|8786.25|8786.25|8724.23|8724.23|8819.74|8819.74|8724.23|8724.23|0
1440370800000|2015-08-23 23:00:00|8472.01|8472.01|8189.92|8189.92|8517.5|8517.5|8142.87|8142.87|0
1440457200000|2015-08-24 23:00:00|8257.2|8257.2|8436|8436|8447.93|8447.93|8252.68|8252.68|0
1440543600000|2015-08-25 23:00:00|8282.25|8282.25|8323.08|8323.08|8432.81|8432.81|8282.02|8282.02|0
1440630000000|2015-08-26 23:00:00|8446.45|8446.45|8533.29|8533.29|8547.66|8547.66|8402.36|8402.36|0
1440716400000|2015-08-27 23:00:00|8556.63|8556.63|8583.01|8583.01|8604.64|8604.64|8498.61|8498.61|0
1441062000000|2015-08-31 23:00:00|8599.01|8599.01|8520.02|8520.02|8599.01|8599.01|8460.08|8460.08|0
1441148400000|2015-09-01 23:00:00|8572.33|8572.33|8550.92|8550.92|8638.65|8638.65|8421.62|8421.62|0
1441234800000|2015-09-02 23:00:00|8581.67|8581.67|8592.19|8592.19|8649.61|8649.61|8550.03|8550.03|0
1441321200000|2015-09-03 23:00:00|8538.39|8538.39|8421.03|8421.03|8551.14|8551.14|8403.47|8403.47|0
1441580400000|2015-09-06 23:00:00|8458.45|8458.45|8493.64|8493.64|8523.8|8523.8|8432.73|8432.73|0
1441666800000|2015-09-07 23:00:00|8590.93|8590.93|8605.38|8605.38|8662.8|8662.8|8570.85|8570.85|0
1441753200000|2015-09-08 23:00:00|8656.5|8656.5|8646.2|8646.2|8718.74|8718.74|8627.09|8627.09|0
1441839600000|2015-09-09 23:00:00|8560.25|8560.25|8511.42|8511.42|8629.97|8629.97|8492.75|8492.75|0
1441926000000|2015-09-10 23:00:00|8443.4|8443.4|8421.02|8421.02|8455.55|8455.55|8385.31|8385.31|0
1442185200000|2015-09-13 23:00:00|8434.06|8434.06|8409.46|8409.46|8452.29|8452.29|8343.07|8343.07|0
1442271600000|2015-09-14 23:00:00|8402.28|8402.28|8403.24|8403.24|8442.66|8442.66|8280.39|8280.39|0
1442358000000|2015-09-15 23:00:00|8448.44|8448.44|8484.82|8484.82|8485.27|8485.27|8378.2|8378.2|0
1442444400000|2015-09-16 23:00:00|8357.68|8357.68|8401.24|8401.24|8408.43|8408.43|8301.88|8301.88|0
1442530800000|2015-09-17 23:00:00|8379.83|8379.83|8308.77|8308.77|8416.58|8416.58|8235.34|8235.34|0
1442790000000|2015-09-20 23:00:00|8445.93|8445.93|8446.81|8446.81|8520.02|8520.02|8439.85|8439.85|0
1442876400000|2015-09-21 23:00:00|8382.2|8382.2|8265.35|8265.35|8393.24|8393.24|8259.5|8259.5|0
1442962800000|2015-09-22 23:00:00|8276.17|8276.17|8397.38|8397.38|8445.1|8445.1|8275.72|8275.72|0
1443049200000|2015-09-23 23:00:00|8369|8369|8224.44|8224.44|8369|8369|8213.47|8213.47|0
1443135600000|2015-09-24 23:00:00|8362.63|8362.63|8382.56|8382.56|8494.59|8494.59|8362.63|8362.63|0
1443394800000|2015-09-27 23:00:00|8390.93|8390.93|8306.16|8306.16|8429.91|8429.91|8305.72|8305.72|0
1443481200000|2015-09-28 23:00:00|8246.07|8246.07|8320.76|8320.76|8373.22|8373.22|8229.62|8229.62|0
1443567600000|2015-09-29 23:00:00|8508.82|8508.82|8595.06|8595.06|8684.72|8684.72|8507.48|8507.48|0
1443654000000|2015-09-30 23:00:00|8719.17|8719.17|8658.27|8658.27|8830.02|8830.02|8626.7|8626.7|0
1443740400000|2015-10-01 23:00:00|8691.61|8691.61|8786.83|8786.83|8810.09|8810.09|8682.57|8682.57|0
1443999600000|2015-10-04 23:00:00|8917.9|8917.9|8967.03|8967.03|8977.99|8977.99|8895.82|8895.82|0
1444086000000|2015-10-05 23:00:00|8955.62|8955.62|8930.2|8930.2|8961.03|8961.03|8825.43|8825.43|0
1444172400000|2015-10-06 23:00:00|8964.58|8964.58|8897.6|8897.6|9014.16|9014.16|8892.19|8892.19|0
1444258800000|2015-10-07 23:00:00|8867.45|8867.45|9047.65|9047.65|9058.69|9058.69|8826.1|8826.1|0
1444345200000|2015-10-08 23:00:00|9055.88|9055.88|9062.99|9062.99|9236.23|9236.23|9008.53|9008.53|0
1444604400000|2015-10-11 23:00:00|9051.43|9051.43|8989.79|8989.79|9073.44|9073.44|8952.89|8952.89|0
1444690800000|2015-10-12 23:00:00|8993.64|8993.64|8965.56|8965.56|9006.9|9006.9|8852.63|8852.63|0
1444777200000|2015-10-13 23:00:00|8910.65|8910.65|8966.44|8966.44|8991.93|8991.93|8906.57|8906.57|0
1444863600000|2015-10-14 23:00:00|8986.38|8986.38|9022.24|9022.24|9068.77|9068.77|8976.45|8976.45|0
1444950000000|2015-10-15 23:00:00|9074.26|9074.26|9023.5|9023.5|9102.63|9102.63|9002.16|9002.16|0
1445209200000|2015-10-18 23:00:00|9083.44|9083.44|9038.02|9038.02|9128.71|9128.71|8983.04|8983.04|0
1445295600000|2015-10-19 23:00:00|9050.02|9050.02|9051.36|9051.36|9090.26|9090.26|9009.2|9009.2|0
1445382000000|2015-10-20 23:00:00|9044.83|9044.83|9045.5|9045.5|9112.19|9112.19|9003.78|9003.78|0
1445468400000|2015-10-21 23:00:00|9045.72|9045.72|9137.01|9137.01|9142.87|9142.87|9041.05|9041.05|0
1445554800000|2015-10-22 23:00:00|9192.66|9192.66|9152.57|9152.57|9241.34|9241.34|9136.57|9136.57|0
1445817600000|2015-10-26 00:00:00|9112.04|9112.04|9147.01|9147.01|9175.84|9175.84|9071.51|9071.51|0
1445904000000|2015-10-27 00:00:00|9120.04|9120.04|8947.32|8947.32|9126.12|9126.12|8925.02|8925.02|0
1445990400000|2015-10-28 00:00:00|8897.6|8897.6|8999.78|8999.78|9014.16|9014.16|8864.19|8864.19|0
1446076800000|2015-10-29 00:00:00|8846.85|8846.85|8796.16|8796.16|8891.45|8891.45|8757.34|8757.34|0
1446163200000|2015-10-30 00:00:00|8788.24|8788.24|8739.26|8739.26|8817.13|8817.13|8700.95|8700.95|0
1446422400000|2015-11-02 00:00:00|8735.33|8735.33|8786.53|8786.53|8928.06|8928.06|8719.11|8719.11|0
1446508800000|2015-11-03 00:00:00|8761.27|8761.27|8834.7|8834.7|8840.77|8840.77|8724.88|8724.88|0
1446595200000|2015-11-04 00:00:00|8864.26|8864.26|8937.18|8937.18|8983.49|8983.49|8849.37|8849.37|0
1446681600000|2015-11-05 00:00:00|8857.01|8857.01|8931.62|8931.62|8977.86|8977.86|8848.93|8848.93|0
1446768000000|2015-11-06 00:00:00|8917.91|8917.91|8685.25|8685.25|8937.48|8937.48|8665.84|8665.84|0
1447027200000|2015-11-09 00:00:00|8638.57|8638.57|8521.79|8521.79|8692.66|8692.66|8500.3|8500.3|0
1447113600000|2015-11-10 00:00:00|8584.47|8584.47|8574.09|8574.09|8622.7|8622.7|8480.29|8480.29|0
1447200000000|2015-11-11 00:00:00|8614.62|8614.62|8320.61|8320.61|8624.48|8624.48|8261.11|8261.11|0
1447286400000|2015-11-12 00:00:00|8305.79|8305.79|8318.09|8318.09|8451.46|8451.46|8285.04|8285.04|0
1447372800000|2015-11-13 00:00:00|8242.88|8242.88|8265.26|8265.26|8306.75|8306.75|8227.25|8227.25|0
1447632000000|2015-11-16 00:00:00|8230.14|8230.14|8289.42|8289.42|8321.06|8321.06|8230.14|8230.14|0
1447718400000|2015-11-17 00:00:00|8364.92|8364.92|8412.78|8412.78|8428.12|8428.12|8350.54|8350.54|0
1447804800000|2015-11-18 00:00:00|8358.32|8358.32|8390.77|8390.77|8401.89|8401.89|8289.56|8289.56|0
1447891200000|2015-11-19 00:00:00|8451.53|8451.53|8483.54|8483.54|8489.18|8489.18|8427.97|8427.97|0
1447977600000|2015-11-20 00:00:00|8474.73|8474.73|8461.69|8461.69|8507.48|8507.48|8426.27|8426.27|0
1448236800000|2015-11-23 00:00:00|8383.37|8383.37|8349.95|8349.95|8422.49|8422.49|8349.95|8349.95|0
1448323200000|2015-11-24 00:00:00|8254.15|8254.15|8265.12|8265.12|8295.28|8295.28|8228.89|8228.89|0
1448409600000|2015-11-25 00:00:00|8349.22|8349.22|8387.44|8387.44|8410.79|8410.79|8337.73|8337.73|0
1448496000000|2015-11-26 00:00:00|8371.88|8371.88|8417.01|8417.01|8436.72|8436.72|8330.84|8330.84|0
1448582400000|2015-11-27 00:00:00|8398.12|8398.12|8404.04|8404.04|8429.16|8429.16|8358.77|8358.77|0
1448841600000|2015-11-30 00:00:00|8341.88|8341.88|8242.73|8242.73|8344.32|8344.32|8231.39|8231.39|0
1448928000000|2015-12-01 00:00:00|8312.68|8312.68|8478.59|8478.59|8502.6|8502.6|8306.61|8306.61|0
1449014400000|2015-12-02 00:00:00|8454.06|8454.06|8480.74|8480.74|8505.71|8505.71|8436.13|8436.13|0
1449100800000|2015-12-03 00:00:00|8478.37|8478.37|8393.97|8393.97|8571.5|8571.5|8381.97|8381.97|0
1449187200000|2015-12-04 00:00:00|8320.17|8320.17|8316.02|8316.02|8362.55|8362.55|8295.19|8295.19|0
1449446400000|2015-12-07 00:00:00|8356.18|8356.18|8336.84|8336.84|8375.66|8375.66|8327.57|8327.57|0
1449532800000|2015-12-08 00:00:00|8289.78|8289.78|8214.95|8214.95|8322.53|8322.53|8166.34|8166.34|0
1449619200000|2015-12-09 00:00:00|8272.89|8272.89|8287.78|8287.78|8339.21|8339.21|8196.72|8196.72|0
1449705600000|2015-12-10 00:00:00|8328.91|8328.91|8322.61|8322.61|8359.21|8359.21|8299.12|8299.12|0
1449792000000|2015-12-11 00:00:00|8268.81|8268.81|8223.69|8223.69|8303.12|8303.12|8190.64|8190.64|0
1450051200000|2015-12-14 00:00:00|8280.67|8280.67|8087.87|8087.87|8331.58|8331.58|8077.72|8077.72|0
1450137600000|2015-12-15 00:00:00|8159.45|8159.45|8316.38|8316.38|8337.79|8337.79|8159.45|8159.45|0
1450224000000|2015-12-16 00:00:00|8271.55|8271.55|8387.29|8387.29|8392.7|8392.7|8211.24|8211.24|0
1450310400000|2015-12-17 00:00:00|8533.26|8533.26|8547.41|8547.41|8583.35|8583.35|8518.52|8518.52|0
1450396800000|2015-12-18 00:00:00|8529.33|8529.33|8487.1|8487.1|8565.86|8565.86|8481.25|8481.25|0
1450656000000|2015-12-21 00:00:00|8491.62|8491.62|8563.42|8563.42|8608.99|8608.99|8491.62|8491.62|0
1450742400000|2015-12-22 00:00:00|8516.96|8516.96|8588.39|8588.39|8605.29|8605.29|8508.15|8508.15|0
1450828800000|2015-12-23 00:00:00|8677.75|8677.75|8759.11|8759.11|8772.01|8772.01|8657.9|8657.9|0
1450915200000|2015-12-24 00:00:00|8817.5|8817.5|8831.65|8831.65|8855.66|8855.66|8804.09|8804.09|0
1451347200000|2015-12-29 00:00:00|8894.12|8894.12|8974.36|8974.36|8992.07|8992.07|8892.56|8892.56|0
1451433600000|2015-12-30 00:00:00|8911.3|8911.3|8893.74|8893.74|8978.51|8978.51|8882.93|8882.93|0
1451520000000|2015-12-31 00:00:00|8814.53|8814.53|8784.08|8784.08|8820.17|8820.17|8765.56|8765.56|0
1451865600000|2016-01-04 00:00:00|8697.91|8697.91|8648.63|8648.63|8700.2|8700.2|8615.88|8615.88|0
1451952000000|2016-01-05 00:00:00|8780.82|8780.82|8700.86|8700.86|8786.23|8786.23|8605.8|8605.8|0
1452038400000|2016-01-06 00:00:00|8723.69|8723.69|8702.49|8702.49|8738.95|8738.95|8619.29|8619.29|0
1452124800000|2016-01-07 00:00:00|8560.97|8560.97|8536.37|8536.37|8560.97|8560.97|8419.74|8419.74|0
1452211200000|2016-01-08 00:00:00|8520.29|8520.29|8495.25|8495.25|8618.84|8618.84|8484.87|8484.87|0
1452470400000|2016-01-11 00:00:00|8411.44|8411.44|8467.09|8467.09|8519.25|8519.25|8392.25|8392.25|0
1452556800000|2016-01-12 00:00:00|8484.43|8484.43|8446.42|8446.42|8566.45|8566.45|8439.9|8439.9|0
1452643200000|2016-01-13 00:00:00|8487.24|8487.24|8483.02|8483.02|8576.98|8576.98|8434.04|8434.04|0
1452729600000|2016-01-14 00:00:00|8403.37|8403.37|8404.55|8404.55|8423.3|8423.3|8323.86|8323.86|0
1452816000000|2016-01-15 00:00:00|8397.44|8397.44|8147.29|8147.29|8412.56|8412.56|8141|8141|0
1453075200000|2016-01-18 00:00:00|8201.16|8201.16|8104.39|8104.39|8217.61|8217.61|8080.53|8080.53|0
1453161600000|2016-01-19 00:00:00|8195.97|8195.97|8158.78|8158.78|8209.68|8209.68|8119.58|8119.58|0
1453248000000|2016-01-20 00:00:00|8087.94|8087.94|7961.68|7961.68|8107.06|8107.06|7945.01|7945.01|0
1453334400000|2016-01-21 00:00:00|7841.06|7841.06|7764.08|7764.08|7845.14|7845.14|7659.75|7659.75|0
1453420800000|2016-01-22 00:00:00|7887.6|7887.6|8028.6|8028.6|8034.46|8034.46|7864.41|7864.41|0
1453680000000|2016-01-25 00:00:00|8006.52|8006.52|8022.01|8022.01|8042.38|8042.38|7935.61|7935.61|0
1453766400000|2016-01-26 00:00:00|7917.9|7917.9|8117.3|8117.3|8129.67|8129.67|7885.15|7885.15|0
1453852800000|2016-01-27 00:00:00|8119.81|8119.81|8238.81|8238.81|8254.37|8254.37|8115.74|8115.74|0
1453939200000|2016-01-28 00:00:00|8344.62|8344.62|8279.72|8279.72|8368.48|8368.48|8189.69|8189.69|0
1454025600000|2016-01-29 00:00:00|8329.22|8329.22|8370.78|8370.78|8387.23|8387.23|8272.6|8272.6|0
1454284800000|2016-02-01 00:00:00|8400.42|8400.42|8306.91|8306.91|8432.36|8432.36|8190.95|8190.95|0
1454371200000|2016-02-02 00:00:00|8311.21|8311.21|8179.91|8179.91|8327.88|8327.88|8141.01|8141.01|0
1454457600000|2016-02-03 00:00:00|8194.21|8194.21|8138.71|8138.71|8253.12|8253.12|8096.03|8096.03|0
1454544000000|2016-02-04 00:00:00|8237.34|8237.34|8199.18|8199.18|8287.06|8287.06|8113.08|8113.08|0
1454630400000|2016-02-05 00:00:00|8226.89|8226.89|8120.27|8120.27|8227.56|8227.56|8090.56|8090.56|0
1454889600000|2016-02-08 00:00:00|8125.9|8125.9|7919.76|7919.76|8161.99|8161.99|7900.2|7900.2|0
1454976000000|2016-02-09 00:00:00|7984.96|7984.96|7817.28|7817.28|7985.19|7985.19|7795.2|7795.2|0
1455062400000|2016-02-10 00:00:00|7794.83|7794.83|7802.24|7802.24|7863.29|7863.29|7748.67|7748.67|0
1455148800000|2016-02-11 00:00:00|7727.47|7727.47|7663.23|7663.23|7733.1|7733.1|7595.58|7595.58|0
1455235200000|2016-02-12 00:00:00|7745.85|7745.85|7769.12|7769.12|7801.87|7801.87|7721.47|7721.47|0
1455494400000|2016-02-15 00:00:00|7894.93|7894.93|7916.5|7916.5|7957.4|7957.4|7881.97|7881.97|0
1455580800000|2016-02-16 00:00:00|7935.76|7935.76|7847.96|7847.96|7961.03|7961.03|7828.18|7828.18|0
1455667200000|2016-02-17 00:00:00|7918.5|7918.5|7966.59|7966.59|7966.59|7966.59|7837.95|7837.95|0
1455753600000|2016-02-18 00:00:00|8028.31|8028.31|8063.8|8063.8|8117|8117|8004.01|8004.01|0
1455840000000|2016-02-19 00:00:00|8067.36|8067.36|8054.24|8054.24|8080.7|8080.7|8013.71|8013.71|0
1456099200000|2016-02-22 00:00:00|8156.79|8156.79|8243.04|8243.04|8250.97|8250.97|8133.82|8133.82|0
1456185600000|2016-02-23 00:00:00|8150.79|8150.79|8014.9|8014.9|8180.29|8180.29|8008.82|8008.82|0
1456272000000|2016-02-24 00:00:00|7956.43|7956.43|7861.22|7861.22|7956.43|7956.43|7837.95|7837.95|0
1456358400000|2016-02-25 00:00:00|7965.03|7965.03|7960.73|7960.73|7989.48|7989.48|7929.9|7929.9|0
1456444800000|2016-02-26 00:00:00|8070.91|8070.91|8021.19|8021.19|8090.17|8090.17|7987.18|7987.18|0
1456704000000|2016-02-29 00:00:00|7966.51|7966.51|7982.37|7982.37|8017.71|8017.71|7919.98|7919.98|0
1456790400000|2016-03-01 00:00:00|8048.02|8048.02|8086.77|8086.77|8103.22|8103.22|8027.57|8027.57|0
1456876800000|2016-03-02 00:00:00|8116.86|8116.86|8073.81|8073.81|8118.86|8118.86|8006.01|8006.01|0
1456963200000|2016-03-03 00:00:00|8326.33|8326.33|8317.88|8317.88|8388.72|8388.72|8237.11|8237.11|0
1457049600000|2016-03-04 00:00:00|8354.27|8354.27|8356.64|8356.64|8378.12|8378.12|8332.41|8332.41|0
1457308800000|2016-03-07 00:00:00|8346.19|8346.19|8350.04|8350.04|8358.12|8358.12|8285.13|8285.13|0
1457395200000|2016-03-08 00:00:00|8299.59|8299.59|8353.08|8353.08|8381.31|8381.31|8280.02|8280.02|0
1457481600000|2016-03-09 00:00:00|8470.97|8470.97|8529.13|8529.13|8549.14|8549.14|8443.7|8443.7|0
1457568000000|2016-03-10 00:00:00|8610.93|8610.93|8400.94|8400.94|8611.15|8611.15|8393.98|8393.98|0
1457654400000|2016-03-11 00:00:00|8489.12|8489.12|8478.23|8478.23|8524.17|8524.17|8463.63|8463.63|0
1457913600000|2016-03-14 00:00:00|8570.62|8570.62|8549.14|8549.14|8581.81|8581.81|8489.27|8489.27|0
1458000000000|2016-03-15 00:00:00|8515.42|8515.42|8515.27|8515.27|8552.03|8552.03|8496.9|8496.9|0
1458086400000|2016-03-16 00:00:00|8555.14|8555.14|8497.05|8497.05|8578.62|8578.62|8472.07|8472.07|0
1458172800000|2016-03-17 00:00:00|8613.38|8613.38|8564.55|8564.55|8641.61|8641.61|8512.83|8512.83|0
1458259200000|2016-03-18 00:00:00|8607.82|8607.82|8577.15|8577.15|8650.58|8650.58|8537.28|8537.28|0
1458518400000|2016-03-21 00:00:00|8532.47|8532.47|8516.3|8516.3|8566.23|8566.23|8475.55|8475.55|0
1458604800000|2016-03-22 00:00:00|8478.39|8478.39|8492.63|8492.63|8530.5|8530.5|8433.75|8433.75|0
1458691200000|2016-03-23 00:00:00|8527.97|8527.97|8490.92|8490.92|8533.61|8533.61|8426.15|8426.15|0
1458777600000|2016-03-24 00:00:00|8452.96|8452.96|8494.2|8494.2|8519.36|8519.36|8447.77|8447.77|0
1459206000000|2016-03-28 23:00:00|8581.08|8581.08|8574.79|8574.79|8590.16|8590.16|8480.53|8480.53|0
1459292400000|2016-03-29 23:00:00|8663.5|8663.5|8768.03|8768.03|8786.46|8786.46|8655.03|8655.03|0
1459378800000|2016-03-30 23:00:00|8727.93|8727.93|8653.76|8653.76|8727.93|8727.93|8645.77|8645.77|0
1459465200000|2016-03-31 23:00:00|8581.26|8581.26|8613.67|8613.67|8632.8|8632.8|8521.24|8521.24|0
1459724400000|2016-04-03 23:00:00|8661.46|8661.46|8701.69|8701.69|8728.2|8728.2|8660.24|8660.24|0
1459810800000|2016-04-04 23:00:00|8688.89|8688.89|8685|8685|8702.56|8702.56|8590.48|8590.48|0
1459897200000|2016-04-05 23:00:00|8688.89|8688.89|8739.08|8739.08|8739.95|8739.95|8664.03|8664.03|0
1459983600000|2016-04-06 23:00:00|8752.57|8752.57|8743.71|8743.71|8780.75|8780.75|8701.64|8701.64|0
1460070000000|2016-04-07 23:00:00|8754.76|8754.76|8780.36|8780.36|8792.72|8792.72|8735.23|8735.23|0
1460329200000|2016-04-10 23:00:00|8748.73|8748.73|8813.91|8813.91|8819.94|8819.94|8737.68|8737.68|0
1460415600000|2016-04-11 23:00:00|8766.3|8766.3|8873.22|8873.22|8875.41|8875.41|8740.66|8740.66|0
1460502000000|2016-04-12 23:00:00|8927.74|8927.74|8872.05|8872.05|8943.99|8943.99|8840.16|8840.16|0
1460588400000|2016-04-13 23:00:00|8868.16|8868.16|8947.44|8947.44|8953.95|8953.95|8854.23|8854.23|0
1460674800000|2016-04-14 23:00:00|8990.55|8990.55|8931.41|8931.41|8999.68|8999.68|8868.16|8868.16|0
1460934000000|2016-04-17 23:00:00|8837.32|8837.32|8915.12|8915.12|8920.53|8920.53|8793.47|8793.47|0
1461020400000|2016-04-18 23:00:00|8894.76|8894.76|8944.04|8944.04|9009.47|9009.47|8894.76|8894.76|0
1461106800000|2016-04-19 23:00:00|8931.19|8931.19|8933.64|8933.64|8950.28|8950.28|8877.08|8877.08|0
1461193200000|2016-04-20 23:00:00|8897.08|8897.08|8810.16|8810.16|8899.27|8899.27|8715.68|8715.68|0
1461279600000|2016-04-21 23:00:00|8698.95|8698.95|8685.59|8685.59|8750.15|8750.15|8663.92|8663.92|0
1461538800000|2016-04-24 23:00:00|8727.52|8727.52|8733.07|8733.07|8780.77|8780.77|8685.15|8685.15|0
1461625200000|2016-04-25 23:00:00|8753.42|8753.42|8803.75|8803.75|8811.35|8811.35|8701.97|8701.97|0
1461711600000|2016-04-26 23:00:00|8802.44|8802.44|9010.58|9010.58|9028.57|9028.57|8782.79|8782.79|0
1461798000000|2016-04-27 23:00:00|8998.87|8998.87|8952.17|8952.17|9021.19|9021.19|8868.92|8868.92|0
1461884400000|2016-04-28 23:00:00|8885.65|8885.65|8874.34|8874.34|8926.4|8926.4|8847.25|8847.25|0
1462230000000|2016-05-02 23:00:00|8892.94|8892.94|8827.98|8827.98|8903.25|8903.25|8769.63|8769.63|0
1462316400000|2016-05-03 23:00:00|8828.2|8828.2|8724.86|8724.86|8847.29|8847.29|8703.63|8703.63|0
1462402800000|2016-05-04 23:00:00|8638.64|8638.64|8656.59|8656.59|8763.08|8763.08|8614.74|8614.74|0
1462489200000|2016-05-05 23:00:00|8744.6|8744.6|8810.82|8810.82|8821.44|8821.44|8740.2|8740.2|0
1462748400000|2016-05-08 23:00:00|8807.11|8807.11|8844.41|8844.41|8914.34|8914.34|8764.56|8764.56|0
1462834800000|2016-05-09 23:00:00|8904.78|8904.78|8951.82|8951.82|8990.56|8990.56|8888.92|8888.92|0
1462921200000|2016-05-10 23:00:00|8934.48|8934.48|8906.18|8906.18|8942.73|8942.73|8850|8850|0
1463007600000|2016-05-11 23:00:00|8900.98|8900.98|8961.51|8961.51|9058.92|9058.92|8886.65|8886.65|0
1463094000000|2016-05-12 23:00:00|8948.76|8948.76|9002.44|9002.44|9007.86|9007.86|8883.89|8883.89|0
1463353200000|2016-05-15 23:00:00|8934.64|8934.64|8860.77|8860.77|8960.72|8960.72|8846.71|8846.71|0
1463439600000|2016-05-16 23:00:00|8908.08|8908.08|8994.44|8994.44|9028.9|9028.9|8898.56|8898.56|0
1463526000000|2016-05-17 23:00:00|9024.1|9024.1|8919.92|8919.92|9081.75|9081.75|8858.64|8858.64|0
1463612400000|2016-05-18 23:00:00|8853.18|8853.18|8762.15|8762.15|8862.66|8862.66|8754.9|8754.9|0
1463698800000|2016-05-19 23:00:00|8865.54|8865.54|8961.5|8961.5|8966.97|8966.97|8861.87|8861.87|0
1463958000000|2016-05-22 23:00:00|8882.01|8882.01|8910.05|8910.05|8932.11|8932.11|8869.47|8869.47|0
1464044400000|2016-05-23 23:00:00|8841.74|8841.74|8954.26|8954.26|8960.77|8960.77|8837.63|8837.63|0
1464130800000|2016-05-24 23:00:00|9007.81|9007.81|9031.1|9031.1|9034.94|9034.94|8989.81|8989.81|0
1464217200000|2016-05-25 23:00:00|9050.62|9050.62|9060.53|9060.53|9098.1|9098.1|9014.36|9014.36|0
1464303600000|2016-05-26 23:00:00|9093.08|9093.08|9038.17|9038.17|9121.38|9121.38|9006.06|9006.06|0
1464649200000|2016-05-30 23:00:00|9046.86|9046.86|8978.33|8978.33|9077.66|9077.66|8964.65|8964.65|0
1464735600000|2016-05-31 23:00:00|8936.7|8936.7|8864.14|8864.14|8982.17|8982.17|8833.17|8833.17|0
1464822000000|2016-06-01 23:00:00|8915.55|8915.55|8906.2|8906.2|8937.44|8937.44|8866.5|8866.5|0
1464908400000|2016-06-02 23:00:00|8928.74|8928.74|8976.79|8976.79|8994.35|8994.35|8899.48|8899.48|0
1465167600000|2016-06-05 23:00:00|9014.7|9014.7|9077.08|9077.08|9142.78|9142.78|8977.49|8977.49|0
1465254000000|2016-06-06 23:00:00|9081.72|9081.72|8978.07|8978.07|9096.22|9096.22|8955.1|8955.1|0
1465340400000|2016-06-07 23:00:00|9008.69|9008.69|9056.08|9056.08|9094.92|9094.92|8997.86|8997.86|0
1465426800000|2016-06-08 23:00:00|9079.23|9079.23|9074.38|9074.38|9128.15|9128.15|9029.35|9029.35|0
1465513200000|2016-06-09 23:00:00|9013.84|9013.84|8957.18|8957.18|9017.72|9017.72|8903.46|8903.46|0
1465772400000|2016-06-12 23:00:00|8881.48|8881.48|8857.07|8857.07|8942.37|8942.37|8857.07|8857.07|0
1465858800000|2016-06-13 23:00:00|8689.34|8689.34|8590.1|8590.1|8747.21|8747.21|8578.83|8578.83|0
1465945200000|2016-06-14 23:00:00|8641.07|8641.07|8599.76|8599.76|8657.9|8657.9|8587.61|8587.61|0
1466031600000|2016-06-15 23:00:00|8543.63|8543.63|8563.67|8563.67|8604.21|8604.21|8486.71|8486.71|0
1466118000000|2016-06-16 23:00:00|8624.43|8624.43|8638.28|8638.28|8693.32|8693.32|8587.13|8587.13|0
1466377200000|2016-06-19 23:00:00|8837.99|8837.99|9021.53|9021.53|9022.18|9022.18|8835.58|8835.58|0
1466463600000|2016-06-20 23:00:00|8990.52|8990.52|9096.7|9096.7|9108.8|9108.8|8990.52|8990.52|0
1466550000000|2016-06-21 23:00:00|8998.38|8998.38|9079.45|9079.45|9098.54|9098.54|8981.26|8981.26|0
1466636400000|2016-06-22 23:00:00|9096.79|9096.79|9106.84|9106.84|9202.63|9202.63|9044.55|9044.55|0
1466722800000|2016-06-23 23:00:00|8393.8|8393.8|8394.68|8394.68|8613.87|8613.87|8360.87|8360.87|0
1466982000000|2016-06-26 23:00:00|8351.96|8351.96|8060.27|8060.27|8460.64|8460.64|8047.69|8047.69|0
1467068400000|2016-06-27 23:00:00|8242.85|8242.85|8304.09|8304.09|8377.99|8377.99|8231.97|8231.97|0
1467154800000|2016-06-28 23:00:00|8460.9|8460.9|8619.42|8619.42|8630.25|8630.25|8451.12|8451.12|0
1467241200000|2016-06-29 23:00:00|8697.6|8697.6|9089.94|9089.94|9089.94|9089.94|8642.61|8642.61|0
1467327600000|2016-06-30 23:00:00|9057.44|9057.44|9209.97|9209.97|9276.49|9276.49|9031.41|9031.41|0
1467586800000|2016-07-03 23:00:00|9206.3|9206.3|9322.22|9322.22|9355.38|9355.38|9206.3|9206.3|0
1467673200000|2016-07-04 23:00:00|9225.34|9225.34|9236.96|9236.96|9260.15|9260.15|9118.32|9118.32|0
1467759600000|2016-07-05 23:00:00|9227.39|9227.39|9166.2|9166.2|9398.66|9398.66|9107.01|9107.01|0
1467846000000|2016-07-06 23:00:00|9231.9|9231.9|9147.81|9147.81|9287.37|9287.37|9123.74|9123.74|0
1467932400000|2016-07-07 23:00:00|9146.29|9146.29|9220.03|9220.03|9251.04|9251.04|9127.25|9127.25|0
1468191600000|2016-07-10 23:00:00|9249.77|9249.77|9390.69|9390.69|9434.5|9434.5|9221.38|9221.38|0
1468278000000|2016-07-11 23:00:00|9394.27|9394.27|9318.97|9318.97|9443.67|9443.67|9302.06|9302.06|0
1468364400000|2016-07-12 23:00:00|9343.95|9343.95|9448.44|9448.44|9501.99|9501.99|9253.36|9253.36|0
1468450800000|2016-07-13 23:00:00|9473.86|9473.86|9351.82|9351.82|9506.4|9506.4|9319.71|9319.71|0
1468537200000|2016-07-14 23:00:00|9318.36|9318.36|9342.47|9342.47|9419.39|9419.39|9316.83|9316.83|0
1468796400000|2016-07-17 23:00:00|9421.66|9421.66|9461.02|9461.02|9487.22|9487.22|9406.42|9406.42|0
1468882800000|2016-07-18 23:00:00|9436.77|9436.77|9467.74|9467.74|9467.74|9467.74|9415.24|9415.24|0
1468969200000|2016-07-19 23:00:00|9440.18|9440.18|9553.75|9553.75|9565.23|9565.23|9439.74|9439.74|0
1469055600000|2016-07-20 23:00:00|9573.66|9573.66|9528.63|9528.63|9594.5|9594.5|9481.11|9481.11|0
1469142000000|2016-07-21 23:00:00|9480.1|9480.1|9499.54|9499.54|9551.56|9551.56|9445.99|9445.99|0
1469401200000|2016-07-24 23:00:00|9525.14|9525.14|9561.26|9561.26|9617.65|9617.65|9483.73|9483.73|0
1469487600000|2016-07-25 23:00:00|9544.3|9544.3|9574.4|9574.4|9677.4|9677.4|9523.2|9523.2|0
1469574000000|2016-07-26 23:00:00|9534.17|9534.17|9559.33|9559.33|9586.63|9586.63|9509.49|9509.49|0
1469660400000|2016-07-27 23:00:00|9248.85|9248.85|9132.98|9132.98|9248.85|9248.85|9120.83|9120.83|0
1469746800000|2016-07-28 23:00:00|9035.75|9035.75|8957.69|8957.69|9041.16|9041.16|8918.47|8918.47|0
1470006000000|2016-07-31 23:00:00|8971.1|8971.1|8967.29|8967.29|8988.52|8988.52|8917.98|8917.98|0
1470092400000|2016-08-01 23:00:00|8932.39|8932.39|8869.71|8869.71|8942.57|8942.57|8854.21|8854.21|0
1470178800000|2016-08-02 23:00:00|8962.31|8962.31|8878.57|8878.57|8968.6|8968.6|8854.76|8854.76|0
1470265200000|2016-08-03 23:00:00|8887.7|8887.7|9040.71|9040.71|9063.29|9063.29|8788.5|8788.5|0
1470351600000|2016-08-04 23:00:00|9119.81|9119.81|9028.13|9028.13|9132.7|9132.7|9011.88|9011.88|0
1470610800000|2016-08-07 23:00:00|9035.99|9035.99|9018.61|9018.61|9063.95|9063.95|9002.8|9002.8|0
1470697200000|2016-08-08 23:00:00|9026.21|9026.21|9004.01|9004.01|9053.29|9053.29|8998.6|8998.6|0
1470783600000|2016-08-09 23:00:00|8967.15|8967.15|8947.62|8947.62|8993.14|8993.14|8914.25|8914.25|0
1470870000000|2016-08-10 23:00:00|8972.74|8972.74|9048.39|9048.39|9050.79|9050.79|8962.78|8962.78|0
1470956400000|2016-08-11 23:00:00|9089.11|9089.11|9126.49|9126.49|9152.31|9152.31|9073.82|9073.82|0
1471215600000|2016-08-14 23:00:00|9101.55|9101.55|9114.91|9114.91|9140.78|9140.78|9092.2|9092.2|0
1471302000000|2016-08-15 23:00:00|9037.56|9037.56|8964.04|8964.04|9072.72|9072.72|8964.04|8964.04|0
1471388400000|2016-08-16 23:00:00|8975.92|8975.92|8887.3|8887.3|8992|8992|8886.64|8886.64|0
1471474800000|2016-08-17 23:00:00|8931.94|8931.94|8931.11|8931.11|8952.34|8952.34|8895.55|8895.55|0
1471561200000|2016-08-18 23:00:00|8918.75|8918.75|8915.21|8915.21|8955.74|8955.74|8900.01|8900.01|0
1471820400000|2016-08-21 23:00:00|8888.74|8888.74|8897.04|8897.04|8972.65|8972.65|8879.87|8879.87|0
1471906800000|2016-08-22 23:00:00|8912.54|8912.54|8937.79|8937.79|8985.93|8985.93|8896.29|8896.29|0
1471993200000|2016-08-23 23:00:00|8942.82|8942.82|8891.49|8891.49|8984.01|8984.01|8886.08|8886.08|0
1472079600000|2016-08-24 23:00:00|8893.85|8893.85|8906.17|8906.17|8929.84|8929.84|8891.18|8891.18|0
1472166000000|2016-08-25 23:00:00|8889.48|8889.48|8912.9|8912.9|8950.81|8950.81|8873.02|8873.02|0
1472511600000|2016-08-29 23:00:00|8890.79|8890.79|8797.97|8797.97|8891.23|8891.23|8791.9|8791.9|0
1472598000000|2016-08-30 23:00:00|8778.66|8778.66|8808.37|8808.37|8845.23|8845.23|8769.75|8769.75|0
1472684400000|2016-08-31 23:00:00|8851.31|8851.31|8825.88|8825.88|8889.92|8889.92|8781.55|8781.55|0
1472770800000|2016-09-01 23:00:00|8837.63|8837.63|9068.39|9068.39|9084.2|9084.2|8825.49|8825.49|0
1473030000000|2016-09-04 23:00:00|9055.37|9055.37|9131.46|9131.46|9153.57|9153.57|9045.85|9045.85|0
1473116400000|2016-09-05 23:00:00|9071.67|9071.67|9056.29|9056.29|9072.32|9072.32|9007.98|9007.98|0
1473202800000|2016-09-06 23:00:00|9176.76|9176.76|9188.43|9188.43|9226.56|9226.56|9115.31|9115.31|0
1473289200000|2016-09-07 23:00:00|9222.46|9222.46|9244.91|9244.91|9273.74|9273.74|9182.67|9182.67|0
1473375600000|2016-09-08 23:00:00|9280.42|9280.42|9078.36|9078.36|9298.16|9298.16|9044.99|9044.99|0
1473634800000|2016-09-11 23:00:00|8908.13|8908.13|8935.31|8935.31|8971.91|8971.91|8878.87|8878.87|0
1473721200000|2016-09-12 23:00:00|8959.81|8959.81|8931.28|8931.28|8995.49|8995.49|8922.73|8922.73|0
1473807600000|2016-09-13 23:00:00|8952.34|8952.34|8944.78|8944.78|8995.93|8995.93|8922.24|8922.24|0
1473894000000|2016-09-14 23:00:00|8919.84|8919.84|8931.5|8931.5|8937.14|8937.14|8875.59|8875.59|0
1473980400000|2016-09-15 23:00:00|8895.73|8895.73|8905.73|8905.73|8960.16|8960.16|8865.63|8865.63|0
1474239600000|2016-09-18 23:00:00|8964.04|8964.04|9001.57|9001.57|9046.38|9046.38|8964.04|8964.04|0
1474326000000|2016-09-19 23:00:00|9007.42|9007.42|9042.8|9042.8|9114.74|9114.74|8998.12|8998.12|0
1474412400000|2016-09-20 23:00:00|9062.98|9062.98|8964.35|8964.35|9084.17|9084.17|8936.18|8936.18|0
1474498800000|2016-09-21 23:00:00|8967.1|8967.1|9089.1|9089.1|9125.92|9125.92|8967.1|8967.1|0
1474585200000|2016-09-22 23:00:00|9066.95|9066.95|8984.74|8984.74|9071.28|9071.28|8962.21|8962.21|0
1474844400000|2016-09-25 23:00:00|8929.01|8929.01|8934.86|8934.86|9024.14|9024.14|8888.47|8888.47|0
1474930800000|2016-09-26 23:00:00|8986.88|8986.88|8975.3|8975.3|9054.89|9054.89|8952.33|8952.33|0
1475017200000|2016-09-27 23:00:00|9011.52|9011.52|9015.06|9015.06|9031.3|9031.3|8961.68|8961.68|0
1475103600000|2016-09-28 23:00:00|9147.76|9147.76|9241.02|9241.02|9295.01|9295.01|9142.34|9142.34|0
1475190000000|2016-09-29 23:00:00|9099.4|9099.4|9163.26|9163.26|9194.71|9194.71|9039.17|9039.17|0
1475449200000|2016-10-02 23:00:00|9124.08|9124.08|9194.05|9194.05|9265.78|9265.78|9097.87|9097.87|0
1475535600000|2016-10-03 23:00:00|9237.21|9237.21|9303.95|9303.95|9335.84|9335.84|9231.14|9231.14|0
1475622000000|2016-10-04 23:00:00|9176.28|9176.28|9064.89|9064.89|9176.28|9176.28|9052.31|9052.31|0
1475708400000|2016-10-05 23:00:00|9058.82|9058.82|8926.09|8926.09|9059.04|9059.04|8886.55|8886.55|0
1475794800000|2016-10-06 23:00:00|8926.52|8926.52|8873.75|8873.75|8957.49|8957.49|8787.58|8787.58|0
1476054000000|2016-10-09 23:00:00|8842.69|8842.69|8860.52|8860.52|8884.58|8884.58|8777.09|8777.09|0
1476140400000|2016-10-10 23:00:00|8906.2|8906.2|8836.23|8836.23|8974.26|8974.26|8835.36|8835.36|0
1476226800000|2016-10-11 23:00:00|8868.07|8868.07|8873.93|8873.93|8929.18|8929.18|8794.6|8794.6|0
1476313200000|2016-10-12 23:00:00|8889.69|8889.69|8944.6|8944.6|8977.97|8977.97|8805.92|8805.92|0
1476399600000|2016-10-13 23:00:00|8986.88|8986.88|9069.14|9069.14|9099.71|9099.71|8984.26|8984.26|0
1476658800000|2016-10-16 23:00:00|9008.68|9008.68|9015.59|9015.59|9087.22|9087.22|8989.81|8989.81|0
1476745200000|2016-10-17 23:00:00|9121|9121|9188.35|9188.35|9235.66|9235.66|9121|9121|0
1476831600000|2016-10-18 23:00:00|9170.26|9170.26|9294.19|9294.19|9336.47|9336.47|9139.29|9139.29|0
1476918000000|2016-10-19 23:00:00|9330.79|9330.79|9364.94|9364.94|9430.64|9430.64|9306.99|9306.99|0
1477004400000|2016-10-20 23:00:00|9421.03|9421.03|9363.41|9363.41|9443.13|9443.13|9347.6|9347.6|0
1477263600000|2016-10-23 23:00:00|9427.14|9427.14|9251.38|9251.38|9433|9433|9235.13|9235.13|0
1477350000000|2016-10-24 23:00:00|9273.7|9273.7|9226.56|9226.56|9287.28|9287.28|9219.62|9219.62|0
1477436400000|2016-10-25 23:00:00|9225.47|9225.47|9265.52|9265.52|9271.81|9271.81|9183.36|9183.36|0
1477522800000|2016-10-26 23:00:00|9257.27|9257.27|9252.02|9252.02|9327.72|9327.72|9193.93|9193.93|0
1477609200000|2016-10-27 23:00:00|9168.77|9168.77|9293.82|9293.82|9305.75|9305.75|9143.17|9143.17|0
1477872000000|2016-10-31 00:00:00|9245.9|9245.9|9327.28|9327.28|9345.28|9345.28|9227.95|9227.95|0
1477958400000|2016-11-01 00:00:00|9332.87|9332.87|9228.56|9228.56|9350|9350|9220.79|9220.79|0
1478044800000|2016-11-02 00:00:00|9182.79|9182.79|9145.31|9145.31|9230.92|9230.92|9127.97|9127.97|0
1478131200000|2016-11-03 00:00:00|9080.49|9080.49|9163.18|9163.18|9169.91|9169.91|9059.48|9059.48|0
1478217600000|2016-11-04 00:00:00|9088.4|9088.4|9202.79|9202.79|9325.84|9325.84|9088.4|9088.4|0
1478476800000|2016-11-07 00:00:00|9285.13|9285.13|9196.94|9196.94|9285.13|9285.13|9148.59|9148.59|0
1478563200000|2016-11-08 00:00:00|9254.38|9254.38|9222.71|9222.71|9283.43|9283.43|9195.58|9195.58|0
1478649600000|2016-11-09 00:00:00|9131.2|9131.2|8957.8|8957.8|9219.65|9219.65|8898|8898|0
1478736000000|2016-11-10 00:00:00|9029.57|9029.57|8739.8|8739.8|9041.93|9041.93|8646.19|8646.19|0
1478822400000|2016-11-11 00:00:00|8740.84|8740.84|8690.04|8690.04|8859.17|8859.17|8667.72|8667.72|0
1479081600000|2016-11-14 00:00:00|8730.18|8730.18|8406.68|8406.68|8730.4|8730.4|8395.42|8395.42|0
1479168000000|2016-11-15 00:00:00|8627.75|8627.75|8498.28|8498.28|8672.34|8672.34|8477.05|8477.05|0
1479254400000|2016-11-16 00:00:00|8566.99|8566.99|8498.71|8498.71|8570.44|8570.44|8445.38|8445.38|0
1479340800000|2016-11-17 00:00:00|8509.77|8509.77|8485.04|8485.04|8543.57|8543.57|8457.96|8457.96|0
1479427200000|2016-11-18 00:00:00|8462.89|8462.89|8436.64|8436.64|8473.73|8473.73|8347.36|8347.36|0
1479686400000|2016-11-21 00:00:00|8409.78|8409.78|8401.13|8401.13|8452.06|8452.06|8375.97|8375.97|0
1479772800000|2016-11-22 00:00:00|8493.69|8493.69|8553.7|8553.7|8587.73|8587.73|8489.58|8489.58|0
1479859200000|2016-11-23 00:00:00|8562.79|8562.79|8525.88|8525.88|8679.37|8679.37|8494.47|8494.47|0
1479945600000|2016-11-24 00:00:00|8481.46|8481.46|8461.1|8461.1|8490.37|8490.37|8423.84|8423.84|0
1480032000000|2016-11-25 00:00:00|8497.05|8497.05|8532.82|8532.82|8545.84|8545.84|8464.99|8464.99|0
1480291200000|2016-11-28 00:00:00|8539.11|8539.11|8693.56|8693.56|8745.37|8745.37|8520.9|8520.9|0
1480377600000|2016-11-29 00:00:00|8713.48|8713.48|8694|8694|8737.33|8737.33|8647.83|8647.83|0
1480464000000|2016-11-30 00:00:00|8702.21|8702.21|8591.14|8591.14|8740.26|8740.26|8585.28|8585.28|0
1480550400000|2016-12-01 00:00:00|8530.68|8530.68|8493.6|8493.6|8537.85|8537.85|8392.39|8392.39|0
1480636800000|2016-12-02 00:00:00|8443.76|8443.76|8616.64|8616.64|8648.53|8648.53|8403.01|8403.01|0
1480896000000|2016-12-05 00:00:00|8594.1|8594.1|8573.92|8573.92|8630.49|8630.49|8550.73|8550.73|0
1480982400000|2016-12-06 00:00:00|8666.93|8666.93|8744.6|8744.6|8819.87|8819.87|8661.22|8661.22|0
1481068800000|2016-12-07 00:00:00|8707.03|8707.03|8781.16|8781.16|8798.89|8798.89|8649.94|8649.94|0
1481155200000|2016-12-08 00:00:00|8797.53|8797.53|8687.07|8687.07|8810.99|8810.99|8604.03|8604.03|0
1481241600000|2016-12-09 00:00:00|8706.6|8706.6|8741.93|8741.93|8763.6|8763.6|8639.64|8639.64|0
1481500800000|2016-12-12 00:00:00|8740.62|8740.62|8775.31|8775.31|8790.9|8790.9|8675.19|8675.19|0
1481587200000|2016-12-13 00:00:00|8814.88|8814.88|8942.47|8942.47|8942.47|8942.47|8793.83|8793.83|0
1481673600000|2016-12-14 00:00:00|8797.23|8797.23|8870.84|8870.84|8895.25|8895.25|8777.97|8777.97|0
1481760000000|2016-12-15 00:00:00|8761.16|8761.16|8961.3|8961.3|8982.97|8982.97|8720.23|8720.23|0
1481846400000|2016-12-16 00:00:00|8948.11|8948.11|8928.76|8928.76|9006.12|9006.12|8920.33|8920.33|0
1482105600000|2016-12-19 00:00:00|8974.86|8974.86|9008.66|9008.66|9029.02|9029.02|8920.89|8920.89|0
1482192000000|2016-12-20 00:00:00|9052.64|9052.64|9068.26|9068.26|9071.95|9071.95|8998.44|8998.44|0
1482278400000|2016-12-21 00:00:00|9070.42|9070.42|9089.03|9089.03|9110.96|9110.96|9036.81|9036.81|0
1482364800000|2016-12-22 00:00:00|9068.87|9068.87|9095.32|9095.32|9116.14|9116.14|9061.71|9061.71|0
1482451200000|2016-12-23 00:00:00|9125.02|9125.02|9205.89|9205.89|9208.71|9208.71|9125.02|9125.02|0
1482883200000|2016-12-28 00:00:00|9197.21|9197.21|9206.73|9206.73|9212.15|9212.15|9160.56|9160.56|0
1482969600000|2016-12-29 00:00:00|9185.27|9185.27|9282.39|9282.39|9293.66|9293.66|9180.29|9180.29|0
1483056000000|2016-12-30 00:00:00|9258.11|9258.11|9239.45|9239.45|9268.94|9268.94|9203.68|9203.68|0
1483401600000|2017-01-03 00:00:00|9366.06|9366.06|9271.73|9271.73|9384.7|9384.7|9191.96|9191.96|0
1483488000000|2017-01-04 00:00:00|9210.16|9210.16|9153.15|9153.15|9242.26|9242.26|9119.11|9119.11|0
1483574400000|2017-01-05 00:00:00|9241.38|9241.38|9192.39|9192.39|9252.22|9252.22|9100.03|9100.03|0
1483660800000|2017-01-06 00:00:00|9188.46|9188.46|9162.23|9162.23|9224.46|9224.46|9136.01|9136.01|0
1483920000000|2017-01-09 00:00:00|9232.03|9232.03|9170.7|9170.7|9240.7|9240.7|9148.58|9148.58|0
1484006400000|2017-01-10 00:00:00|9151.84|9151.84|9126.46|9126.46|9157.69|9157.69|9063.59|9063.59|0
1484092800000|2017-01-11 00:00:00|9027.17|9027.17|9112.8|9112.8|9141.42|9141.42|9020.89|9020.89|0
1484179200000|2017-01-12 00:00:00|9107.59|9107.59|9231.85|9231.85|9238.14|9238.14|9091.99|9091.99|0
1484265600000|2017-01-13 00:00:00|9236|9236|9224.27|9224.27|9262.63|9262.63|9167.69|9167.69|0
1484524800000|2017-01-16 00:00:00|9271.31|9271.31|9255.06|9255.06|9310.12|9310.12|9228.39|9228.39|0
1484611200000|2017-01-17 00:00:00|9231.66|9231.66|9246.61|9246.61|9273.05|9273.05|9164.88|9164.88|0
1484697600000|2017-01-18 00:00:00|9265.68|9265.68|9247.7|9247.7|9305.15|9305.15|9197.39|9197.39|0
1484784000000|2017-01-19 00:00:00|9070.12|9070.12|9042.79|9042.79|9087.23|9087.23|8984.26|8984.26|0
1484870400000|2017-01-20 00:00:00|9063.38|9063.38|8985.55|8985.55|9063.38|9063.38|8981.21|8981.21|0
1485129600000|2017-01-23 00:00:00|8963.41|8963.41|8968.84|8968.84|9006.98|9006.98|8924.18|8924.18|0
1485216000000|2017-01-24 00:00:00|8990.53|8990.53|9002.88|9002.88|9027.59|9027.59|8962.34|8962.34|0
1485302400000|2017-01-25 00:00:00|9089.39|9089.39|8985.51|8985.51|9114.28|9114.28|8968.6|8968.6|0
1485388800000|2017-01-26 00:00:00|8969.46|8969.46|8914.19|8914.19|8985.72|8985.72|8914.19|8914.19|0
1485475200000|2017-01-27 00:00:00|8921.34|8921.34|8919.18|8919.18|8951.06|8951.06|8905.09|8905.09|0
1485734400000|2017-01-30 00:00:00|8839.65|8839.65|8872.18|8872.18|8910.56|8910.56|8823.83|8823.83|0
1485820800000|2017-01-31 00:00:00|8901.65|8901.65|8878.9|8878.9|8901.65|8901.65|8817.53|8817.53|0
1485907200000|2017-02-01 00:00:00|8912.71|8912.71|8785.67|8785.67|8979.91|8979.91|8780.68|8780.68|0
1485993600000|2017-02-02 00:00:00|8809.73|8809.73|8848.54|8848.54|8906.21|8906.21|8804.31|8804.31|0
1486080000000|2017-02-03 00:00:00|8849.62|8849.62|8834.24|8834.24|8892.99|8892.99|8793.05|8793.05|0
1486339200000|2017-02-06 00:00:00|8849.63|8849.63|8850.93|8850.93|8925.08|8925.08|8835.76|8835.76|0
1486425600000|2017-02-07 00:00:00|8890.18|8890.18|8995.34|8995.34|9011.39|9011.39|8889.74|8889.74|0
1486512000000|2017-02-08 00:00:00|8970.63|8970.63|9131.73|9131.73|9153.84|9153.84|8965.86|8965.86|0
1486598400000|2017-02-09 00:00:00|9192.22|9192.22|9173.35|9173.35|9213.69|9213.69|9138.45|9138.45|0
1486684800000|2017-02-10 00:00:00|9122.17|9122.17|9123.47|9123.47|9207.81|9207.81|9118.7|9118.7|0
1486944000000|2017-02-13 00:00:00|9165.31|9165.31|9168.98|9168.98|9172.88|9172.88|9122.59|9122.59|0
1487030400000|2017-02-14 00:00:00|9167.01|9167.01|9131.02|9131.02|9224.66|9224.66|9107.17|9107.17|0
1487116800000|2017-02-15 00:00:00|9188.69|9188.69|9119.76|9119.76|9195.85|9195.85|9103.5|9103.5|0
1487203200000|2017-02-16 00:00:00|9093.35|9093.35|9071.5|9071.5|9108.11|9108.11|8984.87|8984.87|0
1487289600000|2017-02-17 00:00:00|9045.49|9045.49|8995.91|8995.91|9057.67|9057.67|8938.66|8938.66|0
1487548800000|2017-02-20 00:00:00|8969.03|8969.03|9039.03|9039.03|9047.89|9047.89|8962.97|8962.97|0
1487635200000|2017-02-21 00:00:00|9058.55|9058.55|9103.66|9103.66|9118.17|9118.17|9040.57|9040.57|0
1487721600000|2017-02-22 00:00:00|9080.44|9080.44|9106.68|9106.68|9158.06|9158.06|9069.16|9069.16|0
1487808000000|2017-02-23 00:00:00|9077.39|9077.39|9092.37|9092.37|9101.68|9101.68|9039.02|9039.02|0
1487894400000|2017-02-24 00:00:00|9100.85|9100.85|9133.17|9133.17|9144.44|9144.44|9047.77|9047.77|0
1488153600000|2017-02-27 00:00:00|9079.38|9079.38|9047.48|9047.48|9079.38|9079.38|8996.77|8996.77|0
1488240000000|2017-02-28 00:00:00|9085.86|9085.86|9136.58|9136.58|9142.22|9142.22|9039.03|9039.03|0
1488326400000|2017-03-01 00:00:00|9106.66|9106.66|9021.89|9021.89|9135.07|9135.07|9013.45|9013.45|0
1488412800000|2017-03-02 00:00:00|9045.75|9045.75|9110.79|9110.79|9116.21|9116.21|9028.41|9028.41|0
1488499200000|2017-03-03 00:00:00|9125.53|9125.53|9098.43|9098.43|9151.99|9151.99|9042.29|9042.29|0
1488758400000|2017-03-06 00:00:00|9056.81|9056.81|9101.48|9101.48|9123.37|9123.37|9054.43|9054.43|0
1488844800000|2017-03-07 00:00:00|8999.57|8999.57|8982.66|8982.66|9013.23|9013.23|8941.67|8941.67|0
1488931200000|2017-03-08 00:00:00|8982.88|8982.88|9014.32|9014.32|9036.65|9036.65|8843.91|8843.91|0
1489017600000|2017-03-09 00:00:00|8974.87|8974.87|9008.25|9008.25|9013.67|9013.67|8915.89|8915.89|0
1489104000000|2017-03-10 00:00:00|8995.45|8995.45|8877.96|8877.96|8995.45|8995.45|8876.88|8876.88|0
1489363200000|2017-03-13 00:00:00|8881.22|8881.22|8947.98|8947.98|8954.05|8954.05|8823.12|8823.12|0
1489449600000|2017-03-14 00:00:00|8940.18|8940.18|8887.06|8887.06|8986.79|8986.79|8875.35|8875.35|0
1489536000000|2017-03-15 00:00:00|8898.54|8898.54|8887.26|8887.26|8927.8|8927.8|8836.75|8836.75|0
1489622400000|2017-03-16 00:00:00|8913.92|8913.92|8866.45|8866.45|8951|8951|8844.76|8844.76|0
1489708800000|2017-03-17 00:00:00|8851.93|8851.93|8860.83|8860.83|8889.44|8889.44|8831.55|8831.55|0
1489968000000|2017-03-20 00:00:00|8857.15|8857.15|8891.63|8891.63|8897.48|8897.48|8855.86|8855.86|0
1490054400000|2017-03-21 00:00:00|8919.38|8919.38|8864.75|8864.75|8931.95|8931.95|8806.2|8806.2|0
1490140800000|2017-03-22 00:00:00|8882.32|8882.32|8847.2|8847.2|8888.82|8888.82|8792.99|8792.99|0
1490227200000|2017-03-23 00:00:00|8849.15|8849.15|8857.19|8857.19|8918.54|8918.54|8841.56|8841.56|0
1490313600000|2017-03-24 00:00:00|8853.72|8853.72|8870.63|8870.63|8889.5|8889.5|8828.79|8828.79|0
1490569200000|2017-03-26 23:00:00|8834.87|8834.87|8863.05|8863.05|8881.91|8881.91|8780.67|8780.67|0
1490655600000|2017-03-27 23:00:00|8909.45|8909.45|8817.31|8817.31|8917.91|8917.91|8803.22|8803.22|0
1490742000000|2017-03-28 23:00:00|8784.15|8784.15|8761.15|8761.15|8801.26|8801.26|8710.2|8710.2|0
1490828400000|2017-03-29 23:00:00|8587.04|8587.04|8639.94|8639.94|8672.03|8672.03|8580.54|8580.54|0
1490914800000|2017-03-30 23:00:00|8660.54|8660.54|8723.43|8723.43|8735.78|8735.78|8626.93|8626.93|0
1491174000000|2017-04-02 23:00:00|8712.58|8712.58|8699.63|8699.63|8737.52|8737.52|8689.22|8689.22|0
1491260400000|2017-04-03 23:00:00|8733.88|8733.88|8651.93|8651.93|8750.58|8750.58|8636.97|8636.97|0
1491346800000|2017-04-04 23:00:00|8659.74|8659.74|8730.19|8730.19|8754.69|8754.69|8652.59|8652.59|0
1491433200000|2017-04-05 23:00:00|8716.1|8716.1|8732.37|8732.37|8762.73|8762.73|8714.81|8714.81|0
1491519600000|2017-04-06 23:00:00|8717.2|8717.2|8738.23|8738.23|8738.66|8738.66|8632.64|8632.64|0
1491778800000|2017-04-09 23:00:00|8710.48|8710.48|8717.17|8717.17|8730.18|8730.18|8692.7|8692.7|0
1491865200000|2017-04-10 23:00:00|8718.48|8718.48|8798.94|8798.94|8809.77|8809.77|8701.14|8701.14|0
1491951600000|2017-04-11 23:00:00|8787.44|8787.44|8858.11|8858.11|8865.71|8865.71|8782.02|8782.02|0
1492038000000|2017-04-12 23:00:00|8708.51|8708.51|8792.2|8792.2|8826.89|8826.89|8703.09|8703.09|0
1492470000000|2017-04-17 23:00:00|8744.49|8744.49|8600.35|8600.35|8747.33|8747.33|8573.24|8573.24|0
1492556400000|2017-04-18 23:00:00|8572.59|8572.59|8462.23|8462.23|8578.01|8578.01|8431.02|8431.02|0
1492642800000|2017-04-19 23:00:00|8421.92|8421.92|8375.99|8375.99|8462.46|8462.46|8358.21|8358.21|0
1492729200000|2017-04-20 23:00:00|8371|8371|8486.77|8486.77|8504.33|8504.33|8314.19|8314.19|0
1492988400000|2017-04-23 23:00:00|8362.72|8362.72|8324.14|8324.14|8368.14|8368.14|8191.86|8191.86|0
1493074800000|2017-04-24 23:00:00|8336.94|8336.94|8247.37|8247.37|8374.44|8374.44|8236.32|8236.32|0
1493161200000|2017-04-25 23:00:00|8222.23|8222.23|8232.84|8232.84|8259.51|8259.51|8168.02|8168.02|0
1493247600000|2017-04-26 23:00:00|8187.31|8187.31|8220.49|8220.49|8239.35|8239.35|8182.33|8182.33|0
1493334000000|2017-04-27 23:00:00|8251.15|8251.15|8257.26|8257.26|8264.19|8264.19|8183.31|8183.31|0
1493679600000|2017-05-01 23:00:00|8203.24|8203.24|8266.43|8266.43|8341.19|8341.19|8179.4|8179.4|0
1493766000000|2017-05-02 23:00:00|8246.05|8246.05|8308.48|8308.48|8319.11|8319.11|8206.59|8206.59|0
1493852400000|2017-05-03 23:00:00|8339.27|8339.27|8309.77|8309.77|8359.21|8359.21|8253.4|8253.4|0
1493938800000|2017-05-04 23:00:00|8239.96|8239.96|8420.11|8420.11|8457.83|8457.83|8216.76|8216.76|0
1494198000000|2017-05-07 23:00:00|8444.61|8444.61|8549.54|8549.54|8652.74|8652.74|8433.77|8433.77|0
1494284400000|2017-05-08 23:00:00|8335.54|8335.54|8469.49|8469.49|8523.93|8523.93|8289.58|8289.58|0
1494370800000|2017-05-09 23:00:00|8506.57|8506.57|8632.55|8632.55|8655.1|8655.1|8498.77|8498.77|0
1494457200000|2017-05-10 23:00:00|8607.19|8607.19|8551.26|8551.26|8664.21|8664.21|8515.91|8515.91|0
1494543600000|2017-05-11 23:00:00|8564.93|8564.93|8535.23|8535.23|8593.11|8593.11|8465.85|8465.85|0
1494802800000|2017-05-14 23:00:00|8499.66|8499.66|8515.06|8515.06|8541.3|8541.3|8449.14|8449.14|0
1494889200000|2017-05-15 23:00:00|8567.97|8567.97|8557.98|8557.98|8581.62|8581.62|8465.42|8465.42|0
1494975600000|2017-05-16 23:00:00|8520.68|8520.68|8634.09|8634.09|8686.55|8686.55|8478.18|8478.18|0
1495062000000|2017-05-17 23:00:00|8698.69|8698.69|8773.73|8773.73|8867.39|8867.39|8656|8656|0
1495148400000|2017-05-18 23:00:00|8810.14|8810.14|8877.14|8877.14|8899.69|8899.69|8787.62|8787.62|0
1495407600000|2017-05-21 23:00:00|8917.45|8917.45|9010.47|9010.47|9042.35|9042.35|8878.44|8878.44|0
1495494000000|2017-05-22 23:00:00|9064.02|9064.02|9138.38|9138.38|9145.98|9145.98|9044.28|9044.28|0
1495580400000|2017-05-23 23:00:00|9145.97|9145.97|9088.51|9088.51|9152.47|9152.47|9003.08|9003.08|0
1495666800000|2017-05-24 23:00:00|9100.42|9100.42|9063.55|9063.55|9112.35|9112.35|8998.51|8998.51|0
1495753200000|2017-05-25 23:00:00|9020.62|9020.62|8974.44|8974.44|9035.59|9035.59|8958.62|8958.62|0
1496098800000|2017-05-29 23:00:00|8967.94|8967.94|8955.34|8955.34|8999.16|8999.16|8935.84|8935.84|0
1496185200000|2017-05-30 23:00:00|8955.77|8955.77|8939.73|8939.73|8966.83|8966.83|8874.69|8874.69|0
1496271600000|2017-05-31 23:00:00|8943.62|8943.62|8926.49|8926.49|8968.35|8968.35|8915|8915|0
1496358000000|2017-06-01 23:00:00|8944.7|8944.7|8807.68|8807.68|8947.3|8947.3|8794.25|8794.25|0
1496617200000|2017-06-04 23:00:00|8826.33|8826.33|8785.34|8785.34|8843.67|8843.67|8784.91|8784.91|0
1496703600000|2017-06-05 23:00:00|8762.37|8762.37|8814.63|8814.63|8840.44|8840.44|8733.54|8733.54|0
1496790000000|2017-06-06 23:00:00|8777.98|8777.98|8772.11|8772.11|8871.84|8871.84|8734.85|8734.85|0
1496876400000|2017-06-07 23:00:00|8792.92|8792.92|8868.81|8868.81|8876.83|8876.83|8778.19|8778.19|0
1496962800000|2017-06-08 23:00:00|8992.2|8992.2|8876.84|8876.84|9071.99|9071.99|8837.82|8837.82|0
1497222000000|2017-06-11 23:00:00|8853.63|8853.63|8879.62|8879.62|8910.41|8910.41|8824.8|8824.8|0
1497308400000|2017-06-12 23:00:00|8897.81|8897.81|8859.85|8859.85|8946.14|8946.14|8854.86|8854.86|0
1497394800000|2017-06-13 23:00:00|8894.32|8894.32|8858.56|8858.56|8913.85|8913.85|8850.34|8850.34|0
1497481200000|2017-06-14 23:00:00|8809.4|8809.4|8707.31|8707.31|8819.8|8819.8|8694.71|8694.71|0
1497567600000|2017-06-15 23:00:00|8764.76|8764.76|8671.8|8671.8|8775.6|8775.6|8666.6|8666.6|0
1497826800000|2017-06-18 23:00:00|8705|8705|8703.14|8703.14|8726.05|8726.05|8660.39|8660.39|0
1497913200000|2017-06-19 23:00:00|8749.71|8749.71|8719.97|8719.97|8779.41|8779.41|8698.52|8698.52|0
1497999600000|2017-06-20 23:00:00|8824.42|8824.42|8784.83|8784.83|8824.42|8824.42|8721.47|8721.47|0
1498086000000|2017-06-21 23:00:00|8718.92|8718.92|8848.46|8848.46|8866.89|8866.89|8683.58|8683.58|0
1498172400000|2017-06-22 23:00:00|8825.77|8825.77|8917.27|8917.27|8923.12|8923.12|8802.35|8802.35|0
1498431600000|2017-06-25 23:00:00|8908.83|8908.83|8935.8|8935.8|8947.72|8947.72|8874.18|8874.18|0
1498518000000|2017-06-26 23:00:00|8901.55|8901.55|8790.5|8790.5|8903.73|8903.73|8769.95|8769.95|0
1498604400000|2017-06-27 23:00:00|8752.11|8752.11|8730.84|8730.84|8841.61|8841.61|8702.88|8702.88|0
1498690800000|2017-06-28 23:00:00|8717.17|8717.17|8704.56|8704.56|8730.62|8730.62|8638.65|8638.65|0
1498777200000|2017-06-29 23:00:00|8657.52|8657.52|8574.74|8574.74|8689.84|8689.84|8563.47|8563.47|0
1499036400000|2017-07-02 23:00:00|8630.25|8630.25|8675.61|8675.61|8703.57|8703.57|8592.77|8592.77|0
1499122800000|2017-07-03 23:00:00|8668.67|8668.67|8649.18|8649.18|8701.39|8701.39|8612.1|8612.1|0
1499209200000|2017-07-04 23:00:00|8663.47|8663.47|8575.27|8575.27|8696.44|8696.44|8569.64|8569.64|0
1499295600000|2017-07-05 23:00:00|8583.71|8583.71|8584.55|8584.55|8609.52|8609.52|8502.82|8502.82|0
1499382000000|2017-07-06 23:00:00|8657.59|8657.59|8702.23|8702.23|8764|8764|8637.01|8637.01|0
1499641200000|2017-07-09 23:00:00|8720.69|8720.69|8690.56|8690.56|8777.23|8777.23|8684.27|8684.27|0
1499727600000|2017-07-10 23:00:00|8757.99|8757.99|8685.33|8685.33|8776.64|8776.64|8622.5|8622.5|0
1499814000000|2017-07-11 23:00:00|8715.46|8715.46|8766.4|8766.4|8781.15|8781.15|8698.34|8698.34|0
1499900400000|2017-07-12 23:00:00|8763.38|8763.38|8755.41|8755.41|8772.32|8772.32|8725.49|8725.49|0
1499986800000|2017-07-13 23:00:00|8722.04|8722.04|8725.19|8725.19|8778.05|8778.05|8680.88|8680.88|0
1500246000000|2017-07-16 23:00:00|8759.43|8759.43|8786.52|8786.52|8797.14|8797.14|8743.62|8743.62|0
1500332400000|2017-07-17 23:00:00|8752.89|8752.89|8731.23|8731.23|8774.56|8774.56|8719.3|8719.3|0
1500418800000|2017-07-18 23:00:00|8675.16|8675.16|8682.31|8682.31|8733.71|8733.71|8657.39|8657.39|0
1500505200000|2017-07-19 23:00:00|8657.3|8657.3|8713.84|8713.84|8721.65|8721.65|8651.88|8651.88|0
1500591600000|2017-07-20 23:00:00|8709.04|8709.04|8673.42|8673.42|8719.66|8719.66|8636.15|8636.15|0
1500850800000|2017-07-23 23:00:00|8657.55|8657.55|8572.59|8572.59|8678.57|8678.57|8522.9|8522.9|0
1500937200000|2017-07-24 23:00:00|8624.3|8624.3|8607.21|8607.21|8650.32|8650.32|8568.85|8568.85|0
1501023600000|2017-07-25 23:00:00|8626.48|8626.48|8613.71|8613.71|8665.3|8665.3|8594.85|8594.85|0
1501110000000|2017-07-26 23:00:00|8257.9|8257.9|8182.93|8182.93|8300.18|8300.18|8145.89|8145.89|0
1501196400000|2017-07-27 23:00:00|8229.91|8229.91|8161.45|8161.45|8237.69|8237.69|8137.75|8137.75|0
1501455600000|2017-07-30 23:00:00|8178.14|8178.14|8152.11|8152.11|8182.93|8182.93|8129.57|8129.57|0
1501542000000|2017-07-31 23:00:00|8176.61|8176.61|8186.17|8186.17|8204.38|8204.38|8139.78|8139.78|0
1501628400000|2017-08-01 23:00:00|8191.99|8191.99|8183.74|8183.74|8210.82|8210.82|8159.45|8159.45|0
1501714800000|2017-08-02 23:00:00|8196.53|8196.53|8298.62|8298.62|8298.62|8298.62|8183.74|8183.74|0
1501801200000|2017-08-03 23:00:00|8315.09|8315.09|8301.45|8301.45|8330.9|8330.9|8288|8288|0
1502060400000|2017-08-06 23:00:00|8302.33|8302.33|8233.18|8233.18|8307.31|8307.31|8223.22|8223.22|0
1502146800000|2017-08-07 23:00:00|8242.27|8242.27|8242.49|8242.49|8260.7|8260.7|8214.13|8214.13|0
1502233200000|2017-08-08 23:00:00|8218.2|8218.2|8249.46|8249.46|8270.7|8270.7|8194.79|8194.79|0
1502319600000|2017-08-09 23:00:00|8258.12|8258.12|8217.3|8217.3|8267.64|8267.64|8210.14|8210.14|0
1502406000000|2017-08-10 23:00:00|8220.32|8220.32|8210.82|8210.82|8238.56|8238.56|8204.07|8204.07|0
1502665200000|2017-08-13 23:00:00|8281.93|8281.93|8356.9|8356.9|8365.8|8365.8|8269.79|8269.79|0
1502751600000|2017-08-14 23:00:00|8339.99|8339.99|8313.97|8313.97|8344.54|8344.54|8302.48|8302.48|0
1502838000000|2017-08-15 23:00:00|8349.77|8349.77|8453.63|8453.63|8460.14|8460.14|8333.74|8333.74|0
1502924400000|2017-08-16 23:00:00|8463.6|8463.6|8491.92|8491.92|8510.79|8510.79|8460.73|8460.73|0
1503010800000|2017-08-17 23:00:00|8465.46|8465.46|8477.78|8477.78|8519.38|8519.38|8414.46|8414.46|0
1503270000000|2017-08-20 23:00:00|8434.23|8434.23|8462.41|8462.41|8468.48|8468.48|8420.97|8420.97|0
1503356400000|2017-08-21 23:00:00|8469.79|8469.79|8527.91|8527.91|8533.55|8533.55|8464.37|8464.37|0
1503442800000|2017-08-22 23:00:00|8521.41|8521.41|8494.07|8494.07|8526.82|8526.82|8471.53|8471.53|0
1503529200000|2017-08-23 23:00:00|8499.49|8499.49|8444.81|8444.81|8521.15|8521.15|8415.36|8415.36|0
1503615600000|2017-08-24 23:00:00|8428.53|8428.53|8304.81|8304.81|8435.47|8435.47|8285.72|8285.72|0
1503961200000|2017-08-28 23:00:00|8289.61|8289.61|8253.16|8253.16|8297.83|8297.83|8204.59|8204.59|0
1504047600000|2017-08-29 23:00:00|8255.77|8255.77|8284.57|8284.57|8306.67|8306.67|8218.25|8218.25|0
1504134000000|2017-08-30 23:00:00|8337.9|8337.9|8396.18|8396.18|8405.92|8405.92|8337.9|8337.9|0
1504220400000|2017-08-31 23:00:00|8388.8|8388.8|8456.02|8456.02|8469.87|8469.87|8381.2|8381.2|0
1504479600000|2017-09-03 23:00:00|8436.93|8436.93|8448.45|8448.45|8466.63|8466.63|8410.32|8410.32|0
1504566000000|2017-09-04 23:00:00|8447.58|8447.58|8456.05|8456.05|8489.86|8489.86|8425.91|8425.91|0
1504652400000|2017-09-05 23:00:00|8404.24|8404.24|8438.09|8438.09|8471.68|8471.68|8361.78|8361.78|0
1504738800000|2017-09-06 23:00:00|8449.58|8449.58|8497.96|8497.96|8519.01|8519.01|8415.77|8415.77|0
1504825200000|2017-09-07 23:00:00|8488.87|8488.87|8505.74|8505.74|8505.74|8505.74|8422.74|8422.74|0
1505084400000|2017-09-10 23:00:00|8503.6|8503.6|8482.58|8482.58|8531.77|8531.77|8481.06|8481.06|0
1505170800000|2017-09-11 23:00:00|8486.47|8486.47|8442.48|8442.48|8533.95|8533.95|8436.63|8436.63|0
1505257200000|2017-09-12 23:00:00|8396.53|8396.53|8392.24|8392.24|8421.87|8421.87|8354.87|8354.87|0
1505343600000|2017-09-13 23:00:00|8371.59|8371.59|8299.79|8299.79|8387.84|8387.84|8257.11|8257.11|0
1505430000000|2017-09-14 23:00:00|8324.95|8324.95|8237.37|8237.37|8357.49|8357.49|8222.43|8222.43|0
1505689200000|2017-09-17 23:00:00|8312.84|8312.84|8318.48|8318.48|8325.43|8325.43|8283.58|8283.58|0
1505775600000|2017-09-18 23:00:00|8318.26|8318.26|8362.09|8362.09|8385.06|8385.06|8303.34|8303.34|0
1505862000000|2017-09-19 23:00:00|8382.19|8382.19|8335.91|8335.91|8430.34|8430.34|8330.5|8330.5|0
1505948400000|2017-09-20 23:00:00|8291.76|8291.76|8311.42|8311.42|8324.21|8324.21|8252.11|8252.11|0
1506034800000|2017-09-21 23:00:00|8297.95|8297.95|8314.63|8314.63|8338.26|8338.26|8250.35|8250.35|0
1506294000000|2017-09-24 23:00:00|8329.76|8329.76|8411.14|8411.14|8428.03|8428.03|8328.88|8328.88|0
1506380400000|2017-09-25 23:00:00|8389.83|8389.83|8345.22|8345.22|8393.8|8393.8|8339.36|8339.36|0
1506466800000|2017-09-26 23:00:00|8348.2|8348.2|8207.86|8207.86|8353.61|8353.61|8185.11|8185.11|0
1506553200000|2017-09-27 23:00:00|8146.89|8146.89|8185.19|8185.19|8191.04|8191.04|8104.16|8104.16|0
1506639600000|2017-09-28 23:00:00|8204.29|8204.29|8250.23|8250.23|8283.8|8283.8|8179.56|8179.56|0
1506898800000|2017-10-01 23:00:00|8253.76|8253.76|8391.47|8391.47|8397.77|8397.77|8220.41|8220.41|0
1506985200000|2017-10-02 23:00:00|8392.36|8392.36|8314.51|8314.51|8392.36|8392.36|8299.38|8299.38|0
1507071600000|2017-10-03 23:00:00|8321.68|8321.68|8078.2|8078.2|8335.93|8335.93|7918.4|7918.4|0
1507158000000|2017-10-04 23:00:00|8136.19|8136.19|8121.05|8121.05|8241.75|8241.75|8076.1|8076.1|0
1507244400000|2017-10-05 23:00:00|8141.16|8141.16|8080.63|8080.63|8148.33|8148.33|8064.07|8064.07|0
1507503600000|2017-10-08 23:00:00|8118.95|8118.95|8075.46|8075.46|8139.93|8139.93|8028.29|8028.29|0
1507590000000|2017-10-09 23:00:00|8040.66|8040.66|8084.3|8084.3|8116.77|8116.77|8038.8|8038.8|0
1507676400000|2017-10-10 23:00:00|8106.38|8106.38|8089.37|8089.37|8218.58|8218.58|8077.88|8077.88|0
1507762800000|2017-10-11 23:00:00|8162.93|8162.93|8299.44|8299.44|8304.41|8304.41|8151|8151|0
1507849200000|2017-10-12 23:00:00|8272.16|8272.16|8184.37|8184.37|8293.59|8293.59|8151.68|8151.68|0
1508108400000|2017-10-15 23:00:00|8152.46|8152.46|8101.33|8101.33|8157.88|8157.88|8079.47|8079.47|0
1508194800000|2017-10-16 23:00:00|8088.53|8088.53|8140.76|8140.76|8145.51|8145.51|8048.76|8048.76|0
1508281200000|2017-10-17 23:00:00|8136.01|8136.01|8146.83|8146.83|8172.01|8172.01|8130.6|8130.6|0
1508367600000|2017-10-18 23:00:00|8164.95|8164.95|8159.32|8159.32|8218.29|8218.29|8133.58|8133.58|0
1508454000000|2017-10-19 23:00:00|8218.29|8218.29|8119.89|8119.89|8218.29|8218.29|8086.64|8086.64|0
1508713200000|2017-10-22 23:00:00|8158.88|8158.88|8193.01|8193.01|8215.54|8215.54|8140.44|8140.44|0
1508799600000|2017-10-23 23:00:00|8188.48|8188.48|8133.48|8133.48|8212.55|8212.55|8109.31|8109.31|0
1508886000000|2017-10-24 23:00:00|8118.25|8118.25|7912.43|7912.43|8127.07|8127.07|7889.9|7889.9|0
1508972400000|2017-10-25 23:00:00|7898.96|7898.96|8016.09|8016.09|8052.09|8052.09|7898.3|7898.3|0
1509058800000|2017-10-26 23:00:00|8082.13|8082.13|8053.21|8053.21|8135.25|8135.25|8004.31|8004.31|0
1509321600000|2017-10-30 00:00:00|8060.79|8060.79|8078.83|8078.83|8111.4|8111.4|8037.5|8037.5|0
1509408000000|2017-10-31 00:00:00|8096.39|8096.39|8101.5|8101.5|8131.84|8131.84|8063.5|8063.5|0
1509494400000|2017-11-01 00:00:00|8095.52|8095.52|8020.38|8020.38|8102.56|8102.56|7985.04|7985.04|0
1509580800000|2017-11-02 00:00:00|8027.24|8027.24|8034.41|8034.41|8079.59|8079.59|7979.31|7979.31|0
1509667200000|2017-11-03 00:00:00|8042.37|8042.37|8027.38|8027.38|8042.37|8042.37|7975.69|7975.69|0
1509926400000|2017-11-06 00:00:00|8044.37|8044.37|8061.61|8061.61|8087.01|8087.01|8014.57|8014.57|0
1510012800000|2017-11-07 00:00:00|8065.7|8065.7|8282.15|8282.15|8341.57|8341.57|7980.68|7980.68|0
1510099200000|2017-11-08 00:00:00|8523.79|8523.79|8207.36|8207.36|8567.08|8567.08|8123.44|8123.44|0
1510185600000|2017-11-09 00:00:00|8199.41|8199.41|8164.09|8164.09|8216.3|8216.3|8103.56|8103.56|0
1510272000000|2017-11-10 00:00:00|8083.46|8083.46|8002.96|8002.96|8104|8104|7928.64|7928.64|0
1510531200000|2017-11-13 00:00:00|7991.48|7991.48|7874.75|7874.75|8004.29|8004.29|7868.8|7868.8|0
1510617600000|2017-11-14 00:00:00|7867.79|7867.79|7872.2|7872.2|7943.66|7943.66|7863.26|7863.26|0
1510704000000|2017-11-15 00:00:00|7888.78|7888.78|7949.85|7949.85|7998.36|7998.36|7888.78|7888.78|0
1510790400000|2017-11-16 00:00:00|7959.35|7959.35|8090.09|8090.09|8099.03|8099.03|7959.35|7959.35|0
1510876800000|2017-11-17 00:00:00|8066.14|8066.14|7901.81|7901.81|8067.24|8067.24|7879.5|7879.5|0
1511136000000|2017-11-20 00:00:00|7876.19|7876.19|7801.89|7801.89|7882.27|7882.27|7776.16|7776.16|0
1511222400000|2017-11-21 00:00:00|7934.64|7934.64|7860.76|7860.76|7948.33|7948.33|7795.7|7795.7|0
1511308800000|2017-11-22 00:00:00|7904.94|7904.94|8006.66|8006.66|8068.61|8068.61|7889.92|7889.92|0
1511395200000|2017-11-23 00:00:00|7773.29|7773.29|7957.39|7957.39|7998.58|7998.58|7753.53|7753.53|0
1511481600000|2017-11-24 00:00:00|7946.89|7946.89|7882.19|7882.19|7994.49|7994.49|7870.92|7870.92|0
1511740800000|2017-11-27 00:00:00|7835.81|7835.81|7915.7|7915.7|7938.67|7938.67|7801.03|7801.03|0
1511827200000|2017-11-28 00:00:00|7863.79|7863.79|7940.98|7940.98|7952.24|7952.24|7849.32|7849.32|0
1511913600000|2017-11-29 00:00:00|7991.1|7991.1|7985.45|7985.45|8018.36|8018.36|7943.7|7943.7|0
1512000000000|2017-11-30 00:00:00|7989|7989|7995.73|7995.73|8103.06|8103.06|7981.82|7981.82|0
1512086400000|2017-12-01 00:00:00|7963.48|7963.48|7849.4|7849.4|7985.69|7985.69|7843.76|7843.76|0
1512345600000|2017-12-04 00:00:00|7856.49|7856.49|7806.35|7806.35|7882.33|7882.33|7804.36|7804.36|0
1512432000000|2017-12-05 00:00:00|7836.83|7836.83|7734.23|7734.23|7852.06|7852.06|7722.97|7722.97|0
1512518400000|2017-12-06 00:00:00|7718.46|7718.46|7687.65|7687.65|7786.14|7786.14|7652.86|7652.86|0
1512604800000|2017-12-07 00:00:00|7678.93|7678.93|7747.4|7747.4|7755.8|7755.8|7675.41|7675.41|0
1512691200000|2017-12-08 00:00:00|7720.34|7720.34|7727.4|7727.4|7758.66|7758.66|7702.44|7702.44|0
1512950400000|2017-12-11 00:00:00|7736.56|7736.56|7736.63|7736.63|7760.04|7760.04|7684.1|7684.1|0
1513036800000|2017-12-12 00:00:00|7784.78|7784.78|7777.8|7777.8|7817.39|7817.39|7746.48|7746.48|0
1513123200000|2017-12-13 00:00:00|7761.57|7761.57|7708.13|7708.13|7784.73|7784.73|7655.22|7655.22|0
1513209600000|2017-12-14 00:00:00|7714.99|7714.99|7675.02|7675.02|7772.75|7772.75|7633.83|7633.83|0
1513296000000|2017-12-15 00:00:00|7725.83|7725.83|7704.04|7704.04|7776.4|7776.4|7661.21|7661.21|0
1513555200000|2017-12-18 00:00:00|7773.4|7773.4|7700.97|7700.97|7782.26|7782.26|7682.12|7682.12|0
1513641600000|2017-12-19 00:00:00|7734.14|7734.14|7693.16|7693.16|7779.87|7779.87|7681.24|7681.24|0
1513728000000|2017-12-20 00:00:00|7618.71|7618.71|7604.52|7604.52|7652.65|7652.65|7592.81|7592.81|0
1513814400000|2017-12-21 00:00:00|7563.78|7563.78|7635.74|7635.74|7644.19|7644.19|7542.33|7542.33|0
1513900800000|2017-12-22 00:00:00|7626.63|7626.63|7634.43|7634.43|7672.16|7672.16|7610.15|7610.15|0
1514332800000|2017-12-27 00:00:00|7703.38|7703.38|7635.97|7635.97|7719.64|7719.64|7580.69|7580.69|0
1514419200000|2017-12-28 00:00:00|7640.51|7640.51|7619.29|7619.29|7650.27|7650.27|7597.61|7597.61|0
1514505600000|2017-12-29 00:00:00|7647.46|7647.46|7728.32|7728.32|7733.74|7733.74|7624.7|7624.7|0
1514851200000|2018-01-02 00:00:00|7744.38|7744.38|7630.09|7630.09|7768.66|7768.66|7607.23|7607.23|0
1514937600000|2018-01-03 00:00:00|7642.23|7642.23|7628.56|7628.56|7658.8|7658.8|7567.21|7567.21|0
1515024000000|2018-01-04 00:00:00|7631.27|7631.27|7649.35|7649.35|7682.1|7682.1|7623.14|7623.14|0
1515110400000|2018-01-05 00:00:00|7681.98|7681.98|7765.22|7765.22|7770.21|7770.21|7670.39|7670.39|0
1515369600000|2018-01-08 00:00:00|7782.98|7782.98|7814.41|7814.41|7859.3|7859.3|7761.53|7761.53|0
1515456000000|2018-01-09 00:00:00|7834.44|7834.44|7698.85|7698.85|7845.05|7845.05|7684.43|7684.43|0
1515542400000|2018-01-10 00:00:00|7731.6|7731.6|7678.73|7678.73|7770.41|7770.41|7650.21|7650.21|0
1515628800000|2018-01-11 00:00:00|7718.51|7718.51|7760.87|7760.87|7801.52|7801.52|7711.8|7711.8|0
1515715200000|2018-01-12 00:00:00|7832.2|7832.2|7780.3|7780.3|7834.91|7834.91|7742.36|7742.36|0
1515974400000|2018-01-15 00:00:00|7765.89|7765.89|7827.36|7827.36|7839.61|7839.61|7719.18|7719.18|0
1516060800000|2018-01-16 00:00:00|7804.26|7804.26|7813.92|7813.92|7838.83|7838.83|7774.88|7774.88|0
1516147200000|2018-01-17 00:00:00|7813.6|7813.6|7893.95|7893.95|7926.04|7926.04|7783.5|7783.5|0
1516233600000|2018-01-18 00:00:00|7708.68|7708.68|7672.18|7672.18|7716.81|7716.81|7648.53|7648.53|0
1516320000000|2018-01-19 00:00:00|7676.73|7676.73|7616.16|7616.16|7676.73|7676.73|7598.8|7598.8|0
1516579200000|2018-01-22 00:00:00|7630.14|7630.14|7629.08|7629.08|7664.39|7664.39|7590.82|7590.82|0
1516665600000|2018-01-23 00:00:00|7570.2|7570.2|7635.68|7635.68|7666.9|7666.9|7520.24|7520.24|0
1516752000000|2018-01-24 00:00:00|7625.7|7625.7|7558.5|7558.5|7641.3|7641.3|7558.5|7558.5|0
1516838400000|2018-01-25 00:00:00|7540.82|7540.82|7448.27|7448.27|7564.03|7564.03|7436.57|7436.57|0
1516924800000|2018-01-26 00:00:00|7485.15|7485.15|7541.95|7541.95|7568.19|7568.19|7466.73|7466.73|0
1517184000000|2018-01-29 00:00:00|7588.89|7588.89|7629.14|7629.14|7651.22|7651.22|7566.46|7566.46|0
1517270400000|2018-01-30 00:00:00|7610.17|7610.17|7587.19|7587.19|7627.06|7627.06|7574.62|7574.62|0
1517356800000|2018-01-31 00:00:00|7668.18|7668.18|7636.78|7636.78|7723.02|7723.02|7630.5|7630.5|0
1517443200000|2018-02-01 00:00:00|7645.35|7645.35|7478.12|7478.12|7667.03|7667.03|7460.13|7460.13|0
1517529600000|2018-02-02 00:00:00|7453.53|7453.53|7358.04|7358.04|7453.96|7453.96|7334.83|7334.83|0
1517788800000|2018-02-05 00:00:00|7290.63|7290.63|7248.13|7248.13|7395.23|7395.23|7244.99|7244.99|0
1517875200000|2018-02-06 00:00:00|7092.93|7092.93|6973.6|6973.6|7152.24|7152.24|6973.6|6973.6|0
1517961600000|2018-02-07 00:00:00|7033.97|7033.97|7106.14|7106.14|7151.98|7151.98|6965.9|6965.9|0
1518048000000|2018-02-08 00:00:00|7107.78|7107.78|7023.16|7023.16|7127.62|7127.62|7004.51|7004.51|0
1518134400000|2018-02-09 00:00:00|6919.54|6919.54|6933.84|6933.84|7003.01|7003.01|6913.37|6913.37|0
1518393600000|2018-02-12 00:00:00|6970.8|6970.8|6894.72|6894.72|7031.61|7031.61|6869.57|6869.57|0
1518480000000|2018-02-13 00:00:00|6879.87|6879.87|6903.74|6903.74|6919.11|6919.11|6869.89|6869.89|0
1518566400000|2018-02-14 00:00:00|6940.16|6940.16|6944.48|6944.48|6957.05|6957.05|6873.15|6873.15|0
1518652800000|2018-02-15 00:00:00|6943.07|6943.07|6930.47|6930.47|6978.07|6978.07|6893.5|6893.5|0
1518739200000|2018-02-16 00:00:00|7004.82|7004.82|7011.22|7011.22|7022.93|7022.93|6974.15|6974.15|0
1518998400000|2018-02-19 00:00:00|7001.13|7001.13|7009.15|7009.15|7028.12|7028.12|6977.06|6977.06|0
1519084800000|2018-02-20 00:00:00|7061.07|7061.07|7090.89|7090.89|7099.33|7099.33|7026.82|7026.82|0
1519171200000|2018-02-21 00:00:00|7042.77|7042.77|7108.36|7108.36|7119.63|7119.63|7024.66|7024.66|0
1519257600000|2018-02-22 00:00:00|7070.96|7070.96|7200.19|7200.19|7206.91|7206.91|7065.54|7065.54|0
1519344000000|2018-02-23 00:00:00|7174.59|7174.59|7292.51|7292.51|7325.9|7325.9|7174.59|7174.59|0
1519603200000|2018-02-26 00:00:00|7302.57|7302.57|7314.07|7314.07|7329.9|7329.9|7241.88|7241.88|0
1519689600000|2018-02-27 00:00:00|7363.51|7363.51|7237.76|7237.76|7363.51|7363.51|7232.34|7232.34|0
1519776000000|2018-02-28 00:00:00|7229.83|7229.83|7178.82|7178.82|7246.92|7246.92|7168.96|7168.96|0
1519862400000|2018-03-01 00:00:00|7170.37|7170.37|7157.34|7157.34|7215.78|7215.78|7136.52|7136.52|0
1519948800000|2018-03-02 00:00:00|7159.78|7159.78|7170.28|7170.28|7226.93|7226.93|7136.23|7136.23|0
1520208000000|2018-03-05 00:00:00|7166.79|7166.79|7168.49|7168.49|7179.24|7179.24|7121.98|7121.98|0
1520294400000|2018-03-06 00:00:00|7205.56|7205.56|7186.99|7186.99|7252.27|7252.27|7130.31|7130.31|0
1520380800000|2018-03-07 00:00:00|7099.4|7099.4|7278.16|7278.16|7295.84|7295.84|7096.69|7096.69|0
1520467200000|2018-03-08 00:00:00|7303.97|7303.97|7356.41|7356.41|7397.61|7397.61|7293.13|7293.13|0
1520553600000|2018-03-09 00:00:00|7377.31|7377.31|7414.94|7414.94|7475.08|7475.08|7359.12|7359.12|0
1520812800000|2018-03-12 00:00:00|7442.44|7442.44|7309.99|7309.99|7452.42|7452.42|7245.92|7245.92|0
1520899200000|2018-03-13 00:00:00|7258.93|7258.93|7219.8|7219.8|7406.26|7406.26|7217.09|7217.09|0
1520985600000|2018-03-14 00:00:00|7281.47|7281.47|7265.53|7265.53|7315.29|7315.29|7253.71|7253.71|0
1521072000000|2018-03-15 00:00:00|7269.22|7269.22|7287.79|7287.79|7304.45|7304.45|7244.51|7244.51|0
1521158400000|2018-03-16 00:00:00|7293.33|7293.33|7321.09|7321.09|7363.68|7363.68|7277.84|7277.84|0
1521417600000|2018-03-19 00:00:00|7268.59|7268.59|7209.29|7209.29|7285.15|7285.15|7151.8|7151.8|0
1521504000000|2018-03-20 00:00:00|7223.18|7223.18|7173.59|7173.59|7228.46|7228.46|7144.35|7144.35|0
1521590400000|2018-03-21 00:00:00|7164.91|7164.91|7220.31|7220.31|7240.66|7240.66|7164.91|7164.91|0
1521676800000|2018-03-22 00:00:00|7217.38|7217.38|7137.89|7137.89|7224.83|7224.83|7129.61|7129.61|0
1521763200000|2018-03-23 00:00:00|7148.16|7148.16|7235.95|7235.95|7303.58|7303.58|7123.63|7123.63|0
1522018800000|2018-03-25 23:00:00|7275.92|7275.92|7213.65|7213.65|7284.66|7284.66|7190.04|7190.04|0
1522105200000|2018-03-26 23:00:00|7257.05|7257.05|7406.3|7406.3|7411.44|7411.44|7238.69|7238.69|0
1522191600000|2018-03-27 23:00:00|7430.33|7430.33|7552.94|7552.94|7574.96|7574.96|7383.58|7383.58|0
1522278000000|2018-03-28 23:00:00|7610.77|7610.77|7483.11|7483.11|7647.98|7647.98|7483.11|7483.11|0
1522710000000|2018-04-02 23:00:00|7440.51|7440.51|7400.28|7400.28|7469.24|7469.24|7378.76|7378.76|0
1522796400000|2018-04-03 23:00:00|7370.56|7370.56|7433.91|7433.91|7445.21|7445.21|7357.45|7357.45|0
1522882800000|2018-04-04 23:00:00|7463.46|7463.46|7493.2|7493.2|7497.22|7497.22|7417.87|7417.87|0
1522969200000|2018-04-05 23:00:00|7563.46|7563.46|7619.14|7619.14|7668.85|7668.85|7539.32|7539.32|0
1523228400000|2018-04-08 23:00:00|7619.7|7619.7|7646.52|7646.52|7678.06|7678.06|7619.7|7619.7|0
1523314800000|2018-04-09 23:00:00|7670.3|7670.3|7549.84|7549.84|7687.85|7687.85|7531.87|7531.87|0
1523401200000|2018-04-10 23:00:00|7563.41|7563.41|7609.35|7609.35|7621.99|7621.99|7552.92|7552.92|0
1523487600000|2018-04-11 23:00:00|7616.77|7616.77|7653.38|7653.38|7660.69|7660.69|7612.89|7612.89|0
1523574000000|2018-04-12 23:00:00|7662.34|7662.34|7733.74|7733.74|7755.14|7755.14|7653.1|7653.1|0
1523833200000|2018-04-15 23:00:00|7713.89|7713.89|7676.19|7676.19|7725.22|7725.22|7626.23|7626.23|0
1523919600000|2018-04-16 23:00:00|7630.11|7630.11|7728.6|7728.6|7733.46|7733.46|7573.87|7573.87|0
1524006000000|2018-04-17 23:00:00|7731.98|7731.98|7818.75|7818.75|7853.46|7853.46|7719.28|7719.28|0
1524092400000|2018-04-18 23:00:00|7805.22|7805.22|7809.58|7809.58|7824.95|7824.95|7728.19|7728.19|0
1524178800000|2018-04-19 23:00:00|7812.3|7812.3|7789.56|7789.56|7826.26|7826.26|7765.95|7765.95|0
1524438000000|2018-04-22 23:00:00|7818.36|7818.36|7794.92|7794.92|7822.96|7822.96|7720.26|7720.26|0
1524524400000|2018-04-23 23:00:00|7825.68|7825.68|7836.42|7836.42|7889.56|7889.56|7792.13|7792.13|0
1524610800000|2018-04-24 23:00:00|7812.96|7812.96|7875.5|7875.5|7883.76|7883.76|7807.71|7807.71|0
1524697200000|2018-04-25 23:00:00|7931.89|7931.89|8012.24|8012.24|8034.14|8034.14|7918.53|7918.53|0
1524783600000|2018-04-26 23:00:00|8022.09|8022.09|8160.36|8160.36|8160.36|8160.36|8004.43|8004.43|0
1525042800000|2018-04-29 23:00:00|8133.03|8133.03|8144.47|8144.47|8190.1|8190.1|8108.27|8108.27|0
1525129200000|2018-04-30 23:00:00|8151.75|8151.75|8157.52|8157.52|8183.59|8183.59|8129.44|8129.44|0
1525215600000|2018-05-01 23:00:00|8135.41|8135.41|8199.11|8199.11|8251.64|8251.64|8121.04|8121.04|0
1525302000000|2018-05-02 23:00:00|8186.86|8186.86|8161.21|8161.21|8226.12|8226.12|8156.77|8156.77|0
1525388400000|2018-05-03 23:00:00|8200.58|8200.58|8193.91|8193.91|8230|8230|8178.79|8178.79|0
1525734000000|2018-05-07 23:00:00|8244.42|8244.42|8163.91|8163.91|8244.42|8244.42|8141.39|8141.39|0
1525820400000|2018-05-08 23:00:00|8169.75|8169.75|8299.05|8299.05|8299.05|8299.05|8126.02|8126.02|0
1525906800000|2018-05-09 23:00:00|8255.85|8255.85|8253.07|8253.07|8285.73|8285.73|8206.47|8206.47|0
1525993200000|2018-05-10 23:00:00|8257.92|8257.92|8289.26|8289.26|8293.95|8293.95|8242.26|8242.26|0
1526252400000|2018-05-13 23:00:00|8326.61|8326.61|8324.9|8324.9|8347.62|8347.62|8300.09|8300.09|0
1526338800000|2018-05-14 23:00:00|8343.97|8343.97|8309.6|8309.6|8396.35|8396.35|8286.52|8286.52|0
1526425200000|2018-05-15 23:00:00|8270.59|8270.59|8251.79|8251.79|8292.06|8292.06|8217.32|8217.32|0
1526511600000|2018-05-16 23:00:00|8333.72|8333.72|8346.56|8346.56|8377.54|8377.54|8262.03|8262.03|0
1526598000000|2018-05-17 23:00:00|8358.17|8358.17|8394.72|8394.72|8432.93|8432.93|8316.11|8316.11|0
1526857200000|2018-05-20 23:00:00|8465.52|8465.52|8488.16|8488.16|8491.73|8491.73|8431.75|8431.75|0
1526943600000|2018-05-21 23:00:00|8464.77|8464.77|8474.4|8474.4|8523.68|8523.68|8416.3|8416.3|0
1527030000000|2018-05-22 23:00:00|8520.05|8520.05|8512.19|8512.19|8563.98|8563.98|8492.37|8492.37|0
1527116400000|2018-05-23 23:00:00|8479.17|8479.17|8394.21|8394.21|8481.79|8481.79|8385.11|8385.11|0
1527202800000|2018-05-24 23:00:00|8294.24|8294.24|8404.99|8404.99|8425.98|8425.98|8289|8289|0
1527548400000|2018-05-28 23:00:00|8294.98|8294.98|8107.76|8107.76|8298.97|8298.97|8070.28|8070.28|0
1527634800000|2018-05-29 23:00:00|8110.42|8110.42|8080.94|8080.94|8122.14|8122.14|8049.1|8049.1|0
1527721200000|2018-05-30 23:00:00|8127.72|8127.72|8073.62|8073.62|8138.94|8138.94|8034.42|8034.42|0
1527807600000|2018-05-31 23:00:00|8067.68|8067.68|8043.47|8043.47|8128.82|8128.82|8026.8|8026.8|0
1528066800000|2018-06-03 23:00:00|8130.16|8130.16|8091.44|8091.44|8177.96|8177.96|8078.88|8078.88|0
1528153200000|2018-06-04 23:00:00|8082.34|8082.34|7992.17|7992.17|8111.82|8111.82|7979.09|7979.09|0
1528239600000|2018-06-05 23:00:00|7998.56|7998.56|7974.74|7974.74|8009.45|8009.45|7925.56|7925.56|0
1528326000000|2018-06-06 23:00:00|8051.66|8051.66|8008.67|8008.67|8070.41|8070.41|7975.44|7975.44|0
1528412400000|2018-06-07 23:00:00|7982.97|7982.97|7931.26|7931.26|8058.61|8058.61|7911.41|7911.41|0
1528671600000|2018-06-10 23:00:00|7963.33|7963.33|7981.97|7981.97|7994.44|7994.44|7920.2|7920.2|0
1528758000000|2018-06-11 23:00:00|7989.78|7989.78|7986.33|7986.33|8028.91|8028.91|7971.72|7971.72|0
1528844400000|2018-06-12 23:00:00|7976.81|7976.81|7963.5|7963.5|8022.11|8022.11|7934|7934|0
1528930800000|2018-06-13 23:00:00|7962.25|7962.25|8049.29|8049.29|8057.85|8057.85|7898.53|7898.53|0
1529017200000|2018-06-14 23:00:00|8018.64|8018.64|7973.75|7973.75|8039.21|8039.21|7953.25|7953.25|0
1529276400000|2018-06-17 23:00:00|7955.85|7955.85|7934.83|7934.83|8010.73|8010.73|7898.36|7898.36|0
1529362800000|2018-06-18 23:00:00|7931.51|7931.51|7968.75|7968.75|7973.01|7973.01|7863.35|7863.35|0
1529449200000|2018-06-19 23:00:00|7959.42|7959.42|7948.3|7948.3|7971.78|7971.78|7902.75|7902.75|0
1529535600000|2018-06-20 23:00:00|7940.18|7940.18|7874.76|7874.76|7985.14|7985.14|7872.14|7872.14|0
1529622000000|2018-06-21 23:00:00|7858.76|7858.76|7969.82|7969.82|7978.11|7978.11|7848.69|7848.69|0
1529881200000|2018-06-24 23:00:00|7953.8|7953.8|7916.31|7916.31|7964.2|7964.2|7896.96|7896.96|0
1529967600000|2018-06-25 23:00:00|7911.4|7911.4|7963.34|7963.34|8047.43|8047.43|7900.91|7900.91|0
1530054000000|2018-06-26 23:00:00|7949.66|7949.66|7964.4|7964.4|7992.75|7992.75|7918.08|7918.08|0
1530140400000|2018-06-27 23:00:00|7952.22|7952.22|8011.3|8011.3|8016.92|8016.92|7951.53|7951.53|0
1530226800000|2018-06-28 23:00:00|8038.13|8038.13|8017.69|8017.69|8069.12|8069.12|7992.52|7992.52|0
1530486000000|2018-07-01 23:00:00|7958.2|7958.2|8024.4|8024.4|8038.32|8038.32|7939.61|7939.61|0
1530572400000|2018-07-02 23:00:00|8044.82|8044.82|8094.06|8094.06|8127|8127|8026.11|8026.11|0
1530658800000|2018-07-03 23:00:00|8099.12|8099.12|8174.64|8174.64|8177.03|8177.03|8088.82|8088.82|0
1530745200000|2018-07-04 23:00:00|8160.16|8160.16|8241.15|8241.15|8255.82|8255.82|8160.16|8160.16|0
1530831600000|2018-07-05 23:00:00|8261.18|8261.18|8284.26|8284.26|8286.88|8286.88|8229.63|8229.63|0
1531090800000|2018-07-08 23:00:00|8277.18|8277.18|8254.9|8254.9|8319.41|8319.41|8225.21|8225.21|0
1531177200000|2018-07-09 23:00:00|8212.65|8212.65|8189.63|8189.63|8257.51|8257.51|8173.41|8173.41|0
1531263600000|2018-07-10 23:00:00|8148.79|8148.79|8169.1|8169.1|8198.84|8198.84|8135.34|8135.34|0
1531350000000|2018-07-11 23:00:00|8177.01|8177.01|8284.19|8284.19|8286.58|8286.58|8163.89|8163.89|0
1531436400000|2018-07-12 23:00:00|8303.72|8303.72|8263.84|8263.84|8325.06|8325.06|8241.61|8241.61|0
1531695600000|2018-07-15 23:00:00|8262.12|8262.12|8126.91|8126.91|8279.85|8279.85|8117.49|8117.49|0
1531782000000|2018-07-16 23:00:00|8135.99|8135.99|8226.29|8226.29|8226.71|8226.71|8130.73|8130.73|0
1531868400000|2018-07-17 23:00:00|8255.97|8255.97|8240.73|8240.73|8257.72|8257.72|8196.96|8196.96|0
1531954800000|2018-07-18 23:00:00|8018.48|8018.48|8048.68|8048.68|8074.46|8074.46|7958.04|7958.04|0
1532041200000|2018-07-19 23:00:00|8016.47|8016.47|8109.99|8109.99|8120.69|8120.69|8011.23|8011.23|0
1532300400000|2018-07-22 23:00:00|8069.86|8069.86|8121.62|8121.62|8170.71|8170.71|8052.87|8052.87|0
1532386800000|2018-07-23 23:00:00|8053.03|8053.03|7948.04|7948.04|8094.72|8094.72|7915.23|7915.23|0
1532473200000|2018-07-24 23:00:00|7990.17|7990.17|7966.69|7966.69|8016.18|8016.18|7922.14|7922.14|0
1532559600000|2018-07-25 23:00:00|7557.99|7557.99|7564.97|7564.97|7626.4|7626.4|7527.69|7527.69|0
1532646000000|2018-07-26 23:00:00|7514.49|7514.49|7611.71|7611.71|7644.65|7644.65|7503.47|7503.47|0
1532905200000|2018-07-29 23:00:00|7567.24|7567.24|7512.52|7512.52|7568.49|7568.49|7472.83|7472.83|0
1532991600000|2018-07-30 23:00:00|7501.68|7501.68|7537.06|7537.06|7604.53|7604.53|7448.7|7448.7|0
1533078000000|2018-07-31 23:00:00|7524.01|7524.01|7472.09|7472.09|7546.57|7546.57|7447.32|7447.32|0
1533164400000|2018-08-01 23:00:00|7530.2|7530.2|7440.8|7440.8|7530.2|7530.2|7416.59|7416.59|0
1533250800000|2018-08-02 23:00:00|7461.34|7461.34|7547|7547|7555.55|7555.55|7461.34|7461.34|0
1533510000000|2018-08-05 23:00:00|7543.49|7543.49|7531.39|7531.39|7562.79|7562.79|7516.56|7516.56|0
1533596400000|2018-08-06 23:00:00|7525.23|7525.23|7601.04|7601.04|7613.73|7613.73|7524.17|7524.17|0
1533682800000|2018-08-07 23:00:00|7615.89|7615.89|7690.52|7690.52|7692.47|7692.47|7610.33|7610.33|0
1533769200000|2018-08-08 23:00:00|7661.36|7661.36|7703.03|7703.03|7716.03|7716.03|7658.13|7658.13|0
1533855600000|2018-08-09 23:00:00|7673.41|7673.41|7673.86|7673.86|7713.39|7713.39|7652.13|7652.13|0
1534114800000|2018-08-12 23:00:00|7638.81|7638.81|7659.1|7659.1|7663.92|7663.92|7613.47|7613.47|0
1534201200000|2018-08-13 23:00:00|7678.22|7678.22|7673.51|7673.51|7712.07|7712.07|7650.69|7650.69|0
1534287600000|2018-08-14 23:00:00|7645.34|7645.34|7579.79|7579.79|7658.06|7658.06|7561.39|7561.39|0
1534374000000|2018-08-15 23:00:00|7610.46|7610.46|7645.19|7645.19|7670.75|7670.75|7610.46|7610.46|0
1534460400000|2018-08-16 23:00:00|7675.69|7675.69|7623.47|7623.47|7680.52|7680.52|7578.22|7578.22|0
1534719600000|2018-08-19 23:00:00|7617.9|7617.9|7626.28|7626.28|7663.94|7663.94|7595.6|7595.6|0
1534806000000|2018-08-20 23:00:00|7624.18|7624.18|7602.91|7602.91|7658.38|7658.38|7564.75|7564.75|0
1534892400000|2018-08-21 23:00:00|7569.74|7569.74|7568.61|7568.61|7590.22|7590.22|7560.83|7560.83|0
1534978800000|2018-08-22 23:00:00|7563.44|7563.44|7567.43|7567.43|7589.56|7589.56|7544.77|7544.77|0
1535065200000|2018-08-23 23:00:00|7556.15|7556.15|7585.6|7585.6|7600.31|7600.31|7538.52|7538.52|0
1535410800000|2018-08-27 23:00:00|7590.45|7590.45|7643.93|7643.93|7668.91|7668.91|7590.45|7590.45|0
1535497200000|2018-08-28 23:00:00|7662.86|7662.86|7563.72|7563.72|7684.82|7684.82|7539.73|7539.73|0
1535583600000|2018-08-29 23:00:00|7587.21|7587.21|7596.94|7596.94|7607.01|7607.01|7556.72|7556.72|0
1535670000000|2018-08-30 23:00:00|7590.24|7590.24|7589.97|7589.97|7668.04|7668.04|7573.46|7573.46|0
1535929200000|2018-09-02 23:00:00|7601.88|7601.88|7629.35|7629.35|7641.94|7641.94|7579.22|7579.22|0
1536015600000|2018-09-03 23:00:00|7638.8|7638.8|7660.4|7660.4|7687.28|7687.28|7629.25|7629.25|0
1536102000000|2018-09-04 23:00:00|7610.5|7610.5|7628.22|7628.22|7663.74|7663.74|7589.21|7589.21|0
1536188400000|2018-09-05 23:00:00|7709.26|7709.26|7638.71|7638.71|7747.45|7747.45|7636.23|7636.23|0
1536274800000|2018-09-06 23:00:00|7617.73|7617.73|7554.63|7554.63|7658.81|7658.81|7520.49|7520.49|0
1536534000000|2018-09-09 23:00:00|7526.6|7526.6|7582.97|7582.97|7600.5|7600.5|7504.68|7504.68|0
1536620400000|2018-09-10 23:00:00|7603.06|7603.06|7508.05|7508.05|7619.94|7619.94|7485.47|7485.47|0
1536706800000|2018-09-11 23:00:00|7067.14|7067.14|7013.75|7013.75|7118.66|7118.66|6895.74|6895.74|0
1536793200000|2018-09-12 23:00:00|6892.71|6892.71|6853.23|6853.23|6946.09|6946.09|6803.33|6803.33|0
1536879600000|2018-09-13 23:00:00|6797.87|6797.87|6746.79|6746.79|6807.51|6807.51|6733.76|6733.76|0
1537138800000|2018-09-16 23:00:00|6726.87|6726.87|6845.34|6845.34|6861.83|6861.83|6686.32|6686.32|0
1537225200000|2018-09-17 23:00:00|6882.63|6882.63|6849.06|6849.06|6920.29|6920.29|6844.78|6844.78|0
1537311600000|2018-09-18 23:00:00|6931.39|6931.39|6816.71|6816.71|6935.79|6935.79|6804.37|6804.37|0
1537398000000|2018-09-19 23:00:00|6803.46|6803.46|6883.05|6883.05|6909.23|6909.23|6734.86|6734.86|0
1537484400000|2018-09-20 23:00:00|6891.12|6891.12|6881.46|6881.46|6963.79|6963.79|6868.55|6868.55|0
1537743600000|2018-09-23 23:00:00|6932.66|6932.66|6881.57|6881.57|6961.83|6961.83|6876.76|6876.76|0
1537830000000|2018-09-24 23:00:00|6858.94|6858.94|6874.64|6874.64|6937.88|6937.88|6847.6|6847.6|0
1537916400000|2018-09-25 23:00:00|6883.39|6883.39|6914.76|6914.76|6920.8|6920.8|6853.47|6853.47|0
1538002800000|2018-09-26 23:00:00|6925.14|6925.14|6982.76|6982.76|7005.41|7005.41|6889.34|6889.34|0
1538089200000|2018-09-27 23:00:00|7008.85|7008.85|7033.89|7033.89|7075.96|7075.96|7003.6|7003.6|0
1538348400000|2018-09-30 23:00:00|7000.87|7000.87|6927.11|6927.11|7039.57|7039.57|6908.73|6908.73|0
1538434800000|2018-10-01 23:00:00|6943.55|6943.55|7019.58|7019.58|7020.75|7020.75|6943.55|6943.55|0
1538521200000|2018-10-02 23:00:00|7056.79|7056.79|7039.02|7039.02|7087.45|7087.45|7020.28|7020.28|0
1538607600000|2018-10-03 23:00:00|6938.41|6938.41|6833.5|6833.5|6938.41|6938.41|6807.89|6807.89|0
1538694000000|2018-10-04 23:00:00|6855.6|6855.6|6865.93|6865.93|6892.91|6892.91|6832.1|6832.1|0
1538953200000|2018-10-07 23:00:00|6895.92|6895.92|6876.13|6876.13|6946.11|6946.11|6863.16|6863.16|0
1539039600000|2018-10-08 23:00:00|6881.69|6881.69|6900.56|6900.56|6922.13|6922.13|6845.45|6845.45|0
1539126000000|2018-10-09 23:00:00|6889.76|6889.76|6912.97|6912.97|6993.99|6993.99|6871.91|6871.91|0
1539212400000|2018-10-10 23:00:00|6821.98|6821.98|6783.98|6783.98|6903.95|6903.95|6779.29|6779.29|0
1539298800000|2018-10-11 23:00:00|6856.02|6856.02|6786.88|6786.88|6889.79|6889.79|6769.05|6769.05|0
1539558000000|2018-10-14 23:00:00|6797.14|6797.14|6879.13|6879.13|6881.27|6881.27|6745.8|6745.8|0
1539644400000|2018-10-15 23:00:00|6926|6926|6940.61|6940.61|6980|6980|6895.82|6895.82|0
1539730800000|2018-10-16 23:00:00|6941.91|6941.91|6952.28|6952.28|6967.02|6967.02|6907.65|6907.65|0
1539817200000|2018-10-17 23:00:00|6968.52|6968.52|6974.26|6974.26|7005.63|7005.63|6945.13|6945.13|0
1539903600000|2018-10-18 23:00:00|6995.43|6995.43|7059.52|7059.52|7084.18|7084.18|6995.43|6995.43|0
1540162800000|2018-10-21 23:00:00|7054.58|7054.58|6981.17|6981.17|7055.55|7055.55|6975.76|6975.76|0
1540249200000|2018-10-22 23:00:00|6994.52|6994.52|6948.78|6948.78|7030.1|7030.1|6928.49|6928.49|0
1540335600000|2018-10-23 23:00:00|6952.51|6952.51|6988.15|6988.15|7056.57|7056.57|6947.26|6947.26|0
1540422000000|2018-10-24 23:00:00|7027.06|7027.06|7002.13|7002.13|7061.47|7061.47|6937.59|6937.59|0
1540508400000|2018-10-25 23:00:00|6953.73|6953.73|6915.07|6915.07|6974.61|6974.61|6889.67|6889.67|0
1540771200000|2018-10-29 00:00:00|6939.65|6939.65|7060.33|7060.33|7063.22|7063.22|6903.3|6903.3|0
1540857600000|2018-10-30 00:00:00|7040.02|7040.02|7030.17|7030.17|7056.6|7056.6|6993.13|6993.13|0
1540944000000|2018-10-31 00:00:00|7099.7|7099.7|7003.57|7003.57|7108.27|7108.27|6928.46|6928.46|0
1541030400000|2018-11-01 00:00:00|6988.93|6988.93|7102.9|7102.9|7188.65|7188.65|6985.33|6985.33|0
1541116800000|2018-11-02 00:00:00|7091.14|7091.14|7080.37|7080.37|7106.75|7106.75|7045.8|7045.8|0
1541376000000|2018-11-05 00:00:00|7103.11|7103.11|7107.32|7107.32|7136.57|7136.57|7056.89|7056.89|0
1541462400000|2018-11-06 00:00:00|7121|7121|7123.61|7123.61|7150.84|7150.84|7080.5|7080.5|0
1541548800000|2018-11-07 00:00:00|7184.83|7184.83|7234.79|7234.79|7300.03|7300.03|7182.76|7182.76|0
1541635200000|2018-11-08 00:00:00|7290.16|7290.16|7227.11|7227.11|7316.15|7316.15|7217.53|7217.53|0
1541721600000|2018-11-09 00:00:00|7050.65|7050.65|7088.38|7088.38|7108.24|7108.24|6960.21|6960.21|0
1541980800000|2018-11-12 00:00:00|7099.24|7099.24|7021|7021|7125.22|7125.22|7000.08|7000.08|0
1542067200000|2018-11-13 00:00:00|7103.59|7103.59|7003.76|7003.76|7168.13|7168.13|6984.82|6984.82|0
1542153600000|2018-11-14 00:00:00|7049.18|7049.18|7282.09|7282.09|7385.75|7385.75|7003.18|7003.18|0
1542240000000|2018-11-15 00:00:00|7241.25|7241.25|6870.84|6870.84|7241.25|7241.25|6726.6|6726.6|0
1542326400000|2018-11-16 00:00:00|6853.5|6853.5|6817.32|6817.32|6892.84|6892.84|6782.19|6782.19|0
1542585600000|2018-11-19 00:00:00|6826.49|6826.49|6737.12|6737.12|6839.35|6839.35|6701.02|6701.02|0
1542672000000|2018-11-20 00:00:00|6725.49|6725.49|6853.02|6853.02|6867.39|6867.39|6716.62|6716.62|0
1542758400000|2018-11-21 00:00:00|6834.9|6834.9|6911.54|6911.54|6912.52|6912.52|6808.64|6808.64|0
1542844800000|2018-11-22 00:00:00|6792.2|6792.2|6824.42|6824.42|6892.05|6892.05|6735.67|6735.67|0
1542931200000|2018-11-23 00:00:00|6842.74|6842.74|6823.6|6823.6|6876.55|6876.55|6760.48|6760.48|0
1543190400000|2018-11-26 00:00:00|6839.26|6839.26|6870.3|6870.3|6910.58|6910.58|6818.52|6818.52|0
1543276800000|2018-11-27 00:00:00|6881.85|6881.85|6916.71|6916.71|6983.73|6983.73|6870.9|6870.9|0
1543363200000|2018-11-28 00:00:00|6872.91|6872.91|6830.3|6830.3|6872.91|6872.91|6739.08|6739.08|0
1543449600000|2018-11-29 00:00:00|6810.11|6810.11|6754.32|6754.32|6856.5|6856.5|6730.95|6730.95|0
1543536000000|2018-11-30 00:00:00|6730.43|6730.43|6743.28|6743.28|6773.81|6773.81|6710.35|6710.35|0
1543795200000|2018-12-03 00:00:00|6758.25|6758.25|6664.98|6664.98|6829.17|6829.17|6661.11|6661.11|0
1543881600000|2018-12-04 00:00:00|6718.57|6718.57|6661.36|6661.36|6721.2|6721.2|6593.43|6593.43|0
1543968000000|2018-12-05 00:00:00|6583.42|6583.42|6735.67|6735.67|6744.65|6744.65|6572.92|6572.92|0
1544054400000|2018-12-06 00:00:00|6633.18|6633.18|6519.28|6519.28|6663.95|6663.95|6504.26|6504.26|0
1544140800000|2018-12-07 00:00:00|6598.76|6598.76|6655.17|6655.17|6670.84|6670.84|6560.41|6560.41|0
1544400000000|2018-12-10 00:00:00|6437.55|6437.55|6415.25|6415.25|6519.43|6519.43|6377.56|6377.56|0
1544486400000|2018-12-11 00:00:00|6400.89|6400.89|6497.12|6497.12|6571.93|6571.93|6362.43|6362.43|0
1544572800000|2018-12-12 00:00:00|6468.78|6468.78|6587.95|6587.95|6621.8|6621.8|6463.11|6463.11|0
1544659200000|2018-12-13 00:00:00|6601.83|6601.83|6684.84|6684.84|6692.78|6692.78|6572.07|6572.07|0
1544745600000|2018-12-14 00:00:00|6615.92|6615.92|6636.68|6636.68|6662.76|6662.76|6582.47|6582.47|0
1545004800000|2018-12-17 00:00:00|6561.59|6561.59|6478.45|6478.45|6574.06|6574.06|6452.66|6452.66|0
1545091200000|2018-12-18 00:00:00|6377.56|6377.56|6389.58|6389.58|6422.75|6422.75|6315.71|6315.71|0
1545177600000|2018-12-19 00:00:00|6425.97|6425.97|6486.91|6486.91|6499.09|6499.09|6382.14|6382.14|0
1545264000000|2018-12-20 00:00:00|6420.72|6420.72|6566.51|6566.51|6587.36|6587.36|6408.28|6408.28|0
1545350400000|2018-12-21 00:00:00|6533.85|6533.85|6583.26|6583.26|6651.71|6651.71|6525.97|6525.97|0
1545609600000|2018-12-24 00:00:00|6529.1|6529.1|6578.36|6578.36|6578.36|6578.36|6509.63|6509.63|0
1545868800000|2018-12-27 00:00:00|6537.34|6537.34|6322.89|6322.89|6566.65|6566.65|6272.17|6272.17|0
1545955200000|2018-12-28 00:00:00|6354.43|6354.43|6486.69|6486.69|6506.19|6506.19|6349.17|6349.17|0
1546214400000|2018-12-31 00:00:00|6489.8|6489.8|6569.2|6569.2|6574.62|6574.62|6488.4|6488.4|0
1546387200000|2019-01-02 00:00:00|6466.6|6466.6|6522.78|6522.78|6553.93|6553.93|6430.2|6430.2|0
1546473600000|2019-01-03 00:00:00|6550.88|6550.88|6513.33|6513.33|6589.64|6589.64|6491.04|6491.04|0
1546560000000|2019-01-04 00:00:00|6538.48|6538.48|6528.55|6528.55|6564.3|6564.3|6501.32|6501.32|0
1546819200000|2019-01-07 00:00:00|6530.87|6530.87|6469.78|6469.78|6540.63|6540.63|6439.47|6439.47|0
1546905600000|2019-01-08 00:00:00|6584.56|6584.56|6666|6666|6688.64|6688.64|6569.05|6569.05|0
1546992000000|2019-01-09 00:00:00|6754.37|6754.37|6864.34|6864.34|6865.16|6865.16|6746.8|6746.8|0
1547078400000|2019-01-10 00:00:00|6879.88|6879.88|7027.94|7027.94|7046.33|7046.33|6877.25|6877.25|0
1547164800000|2019-01-11 00:00:00|7018.52|7018.52|7058.5|7058.5|7087.8|7087.8|6970.52|6970.52|0
1547424000000|2019-01-14 00:00:00|7056.43|7056.43|7004.71|7004.71|7072.4|7072.4|6995.55|6995.55|0
1547510400000|2019-01-15 00:00:00|7019.9|7019.9|7091.14|7091.14|7100.35|7100.35|6958.87|6958.87|0
1547596800000|2019-01-16 00:00:00|7024.57|7024.57|7138.49|7138.49|7141.01|7141.01|7012.24|7012.24|0
1547683200000|2019-01-17 00:00:00|6925.92|6925.92|6927.01|6927.01|6948.37|6948.37|6891.04|6891.04|0
1547769600000|2019-01-18 00:00:00|6988.83|6988.83|6986.68|6986.68|7026.34|7026.34|6949.14|6949.14|0
1548028800000|2019-01-21 00:00:00|7008.69|7008.69|6912.24|6912.24|7031.79|7031.79|6896.59|6896.59|0
1548115200000|2019-01-22 00:00:00|6906.72|6906.72|6917.97|6917.97|6977.24|6977.24|6885.44|6885.44|0
1548201600000|2019-01-23 00:00:00|6909.92|6909.92|6916.97|6916.97|6962.36|6962.36|6897.92|6897.92|0
1548288000000|2019-01-24 00:00:00|6927.91|6927.91|6973.03|6973.03|6980.3|6980.3|6878.19|6878.19|0
1548374400000|2019-01-25 00:00:00|6974.01|6974.01|6940.91|6940.91|6988.23|6988.23|6909.08|6909.08|0
1548633600000|2019-01-28 00:00:00|6903.76|6903.76|6915.11|6915.11|6949.18|6949.18|6881.66|6881.66|0
1548720000000|2019-01-29 00:00:00|6948.9|6948.9|7051.23|7051.23|7060.57|7060.57|6948.9|6948.9|0
1548806400000|2019-01-30 00:00:00|7043.18|7043.18|7081.43|7081.43|7146.36|7146.36|7033.46|7033.46|0
1548892800000|2019-01-31 00:00:00|7080.74|7080.74|7148.28|7148.28|7199.26|7199.26|7080.74|7080.74|0
1548979200000|2019-02-01 00:00:00|7163.7|7163.7|7192.43|7192.43|7193.95|7193.95|7073.24|7073.24|0
1549238400000|2019-02-04 00:00:00|7171.38|7171.38|7206.68|7206.68|7220.78|7220.78|7139.57|7139.57|0
1549324800000|2019-02-05 00:00:00|7211.46|7211.46|7269.24|7269.24|7272.67|7272.67|7197.28|7197.28|0
1549411200000|2019-02-06 00:00:00|7227.43|7227.43|7224.24|7224.24|7274.37|7274.37|7216.09|7216.09|0
1549497600000|2019-02-07 00:00:00|7216.39|7216.39|7125.84|7125.84|7216.39|7216.39|7113.1|7113.1|0
1549584000000|2019-02-08 00:00:00|7030.74|7030.74|7128.64|7128.64|7175.65|7175.65|7022.85|7022.85|0
1549843200000|2019-02-11 00:00:00|7152.73|7152.73|7153.38|7153.38|7198.15|7198.15|7120.36|7120.36|0
1549929600000|2019-02-12 00:00:00|7180.43|7180.43|7244.84|7244.84|7253.14|7253.14|7169.86|7169.86|0
1550016000000|2019-02-13 00:00:00|7220.32|7220.32|7233.61|7233.61|7261.29|7261.29|7151.66|7151.66|0
1550102400000|2019-02-14 00:00:00|7288.02|7288.02|7265.61|7265.61|7305.04|7305.04|7211.36|7211.36|0
1550188800000|2019-02-15 00:00:00|7218.78|7218.78|7221.82|7221.82|7238.25|7238.25|7162.43|7162.43|0
1550448000000|2019-02-18 00:00:00|7215.25|7215.25|7263.99|7263.99|7293.43|7293.43|7200.92|7200.92|0
1550534400000|2019-02-19 00:00:00|7270.71|7270.71|7250.22|7250.22|7337.13|7337.13|7236.7|7236.7|0
1550620800000|2019-02-20 00:00:00|7255.4|7255.4|7228.96|7228.96|7324.66|7324.66|7205.05|7205.05|0
1550707200000|2019-02-21 00:00:00|7200.55|7200.55|7146.88|7146.88|7225.62|7225.62|7072.33|7072.33|0
1550793600000|2019-02-22 00:00:00|7144.17|7144.17|7147.04|7147.04|7176.8|7176.8|7134.47|7134.47|0
1551052800000|2019-02-25 00:00:00|7161.51|7161.51|7177.74|7177.74|7177.74|7177.74|7121.48|7121.48|0
1551139200000|2019-02-26 00:00:00|7158.78|7158.78|7174.05|7174.05|7197.89|7197.89|7125.12|7125.12|0
1551225600000|2019-02-27 00:00:00|7177.12|7177.12|7216.42|7216.42|7226.78|7226.78|7128.96|7128.96|0
1551312000000|2019-02-28 00:00:00|7190.87|7190.87|7195.61|7195.61|7206.95|7206.95|7134.33|7134.33|0
1551398400000|2019-03-01 00:00:00|7208.81|7208.81|7261.47|7261.47|7281.11|7281.11|7199.39|7199.39|0
1551657600000|2019-03-04 00:00:00|7280.92|7280.92|7260.46|7260.46|7294.07|7294.07|7229.92|7229.92|0
1551744000000|2019-03-05 00:00:00|7282.23|7282.23|7298.34|7298.34|7316.03|7316.03|7242.96|7242.96|0
1551830400000|2019-03-06 00:00:00|7290.3|7290.3|7280.5|7280.5|7299.83|7299.83|7215.86|7215.86|0
1551916800000|2019-03-07 00:00:00|7271.89|7271.89|7300.62|7300.62|7307.18|7307.18|7229.65|7229.65|0
1552003200000|2019-03-08 00:00:00|7255.39|7255.39|7256.65|7256.65|7307.62|7307.62|7225.57|7225.57|0
1552262400000|2019-03-11 00:00:00|7306.7|7306.7|7274.71|7274.71|7333.67|7333.67|7261.25|7261.25|0
1552348800000|2019-03-12 00:00:00|7269.73|7269.73|7288.23|7288.23|7322.05|7322.05|7229.98|7229.98|0
1552435200000|2019-03-13 00:00:00|7292.61|7292.61|7252.56|7252.56|7332.48|7332.48|7240.69|7240.69|0
1552521600000|2019-03-14 00:00:00|7246.14|7246.14|7266.54|7266.54|7307.88|7307.88|7230.45|7230.45|0
1552608000000|2019-03-15 00:00:00|7248.66|7248.66|7285.68|7285.68|7374.55|7374.55|7247.48|7247.48|0
1552867200000|2019-03-18 00:00:00|7300.7|7300.7|7391.9|7391.9|7400.55|7400.55|7300.7|7300.7|0
1552953600000|2019-03-19 00:00:00|7369|7369|7410.1|7410.1|7427.54|7427.54|7356.34|7356.34|0
1553040000000|2019-03-20 00:00:00|7402.81|7402.81|7356.45|7356.45|7441.76|7441.76|7356.04|7356.04|0
1553126400000|2019-03-21 00:00:00|7341.98|7341.98|7414.08|7414.08|7423.2|7423.2|7293.51|7293.51|0
1553212800000|2019-03-22 00:00:00|7418.89|7418.89|7365.44|7365.44|7441.8|7441.8|7339.9|7339.9|0
1553472000000|2019-03-25 00:00:00|7331.71|7331.71|7324.19|7324.19|7374.53|7374.53|7293.08|7293.08|0
1553558400000|2019-03-26 00:00:00|7356.17|7356.17|7349.61|7349.61|7374.74|7374.74|7322.02|7322.02|0
1553644800000|2019-03-27 00:00:00|7371.28|7371.28|7342.9|7342.9|7379.19|7379.19|7258.48|7258.48|0
1553731200000|2019-03-28 00:00:00|7356.98|7356.98|7259.52|7259.52|7380.7|7380.7|7248.39|7248.39|0
1553817600000|2019-03-29 00:00:00|7229.36|7229.36|7178.2|7178.2|7264.5|7264.5|7164.51|7164.51|0
1554073200000|2019-03-31 23:00:00|7150.77|7150.77|7012.02|7012.02|7150.77|7150.77|6969.27|6969.27|0
1554159600000|2019-04-01 23:00:00|7075.91|7075.91|7160.27|7160.27|7184.03|7184.03|7073.27|7073.27|0
1554246000000|2019-04-02 23:00:00|7143.99|7143.99|7103.62|7103.62|7180.49|7180.49|7073.2|7073.2|0
1554332400000|2019-04-03 23:00:00|7110.15|7110.15|7102.77|7102.77|7138.4|7138.4|7072.18|7072.18|0
1554418800000|2019-04-04 23:00:00|7059.19|7059.19|7044.67|7044.67|7070.7|7070.7|6986.57|6986.57|0
1554678000000|2019-04-07 23:00:00|7069.48|7069.48|7022.6|7022.6|7071.58|7071.58|7018.71|7018.71|0
1554764400000|2019-04-08 23:00:00|6998.53|6998.53|6992.55|6992.55|7003.62|7003.62|6961.56|6961.56|0
1554850800000|2019-04-09 23:00:00|6989.99|6989.99|6986.85|6986.85|7016.39|7016.39|6975.97|6975.97|0
1554937200000|2019-04-10 23:00:00|6970.25|6970.25|6963.37|6963.37|6976.82|6976.82|6919.62|6919.62|0
1555023600000|2019-04-11 23:00:00|6978.45|6978.45|6904.37|6904.37|6981.08|6981.08|6896.53|6896.53|0
1555282800000|2019-04-14 23:00:00|6926.67|6926.67|6932.47|6932.47|6934.85|6934.85|6907.39|6907.39|0
1555369200000|2019-04-15 23:00:00|6906.04|6906.04|6917.97|6917.97|6962.36|6962.36|6906.04|6906.04|0
1555455600000|2019-04-16 23:00:00|6819.18|6819.18|6865.26|6865.26|6885.23|6885.23|6812.89|6812.89|0
1555542000000|2019-04-17 23:00:00|6864.68|6864.68|6809.58|6809.58|6865.59|6865.59|6770.88|6770.88|0
1555974000000|2019-04-22 23:00:00|6804.83|6804.83|6846.79|6846.79|6867.01|6867.01|6791.05|6791.05|0
1556060400000|2019-04-23 23:00:00|6792.82|6792.82|6884.53|6884.53|6885.75|6885.75|6779.64|6779.64|0
1556146800000|2019-04-24 23:00:00|6866.97|6866.97|6904.92|6904.92|6912.28|6912.28|6819.55|6819.55|0
1556233200000|2019-04-25 23:00:00|6926.35|6926.35|6940.81|6940.81|6948.3|6948.3|6874.5|6874.5|0
1556492400000|2019-04-28 23:00:00|6915.36|6915.36|6928.16|6928.16|6972.96|6972.96|6912.47|6912.47|0
1556578800000|2019-04-29 23:00:00|6933.27|6933.27|6918.7|6918.7|6937.51|6937.51|6890.69|6890.69|0
1556665200000|2019-04-30 23:00:00|6953.15|6953.15|6912.23|6912.23|6983.35|6983.35|6911.77|6911.77|0
1556751600000|2019-05-01 23:00:00|6869.26|6869.26|6821.42|6821.42|6916.33|6916.33|6811.69|6811.69|0
1556838000000|2019-05-02 23:00:00|6806.51|6806.51|6843.55|6843.55|6847.01|6847.01|6799.62|6799.62|0
1557183600000|2019-05-06 23:00:00|6939.55|6939.55|6949.17|6949.17|6982.3|6982.3|6858.42|6858.42|0
1557270000000|2019-05-07 23:00:00|6848.25|6848.25|6777.35|6777.35|6881.08|6881.08|6769.44|6769.44|0
1557356400000|2019-05-08 23:00:00|6776.04|6776.04|6739.67|6739.67|6785.18|6785.18|6734.91|6734.91|0
1557442800000|2019-05-09 23:00:00|6743.27|6743.27|6720.49|6720.49|6769.04|6769.04|6685.98|6685.98|0
1557702000000|2019-05-12 23:00:00|6731.2|6731.2|6727.59|6727.59|6739.91|6739.91|6688.91|6688.91|0
1557788400000|2019-05-13 23:00:00|6728.8|6728.8|6705.01|6705.01|6756.72|6756.72|6688.63|6688.63|0
1557874800000|2019-05-14 23:00:00|6624.93|6624.93|6518.71|6518.71|6654.58|6654.58|6516.13|6516.13|0
1557961200000|2019-05-15 23:00:00|6525.6|6525.6|6426.68|6426.68|6571.21|6571.21|6421.36|6421.36|0
1558047600000|2019-05-16 23:00:00|6423.39|6423.39|6310.49|6310.49|6423.39|6423.39|6258.9|6258.9|0
1558306800000|2019-05-19 23:00:00|6350.63|6350.63|6290.97|6290.97|6360.56|6360.56|6250.83|6250.83|0
1558393200000|2019-05-20 23:00:00|6260.35|6260.35|6358.31|6358.31|6386.9|6386.9|6249.81|6249.81|0
1558479600000|2019-05-21 23:00:00|6194.53|6194.53|6158.22|6158.22|6316.73|6316.73|6131.83|6131.83|0
1558566000000|2019-05-22 23:00:00|6108.64|6108.64|6133.2|6133.2|6144.09|6144.09|6063.2|6063.2|0
1558652400000|2019-05-23 23:00:00|6198.44|6198.44|6274.38|6274.38|6285.91|6285.91|6178.18|6178.18|0
1558998000000|2019-05-27 23:00:00|6276|6276|6279.47|6279.47|6325.37|6325.37|6224.35|6224.35|0
1559084400000|2019-05-28 23:00:00|6232.89|6232.89|6293.23|6293.23|6307.7|6307.7|6220.75|6220.75|0
1559170800000|2019-05-29 23:00:00|6293.42|6293.42|6318.02|6318.02|6326.7|6326.7|6281.66|6281.66|0
1559257200000|2019-05-30 23:00:00|6341.86|6341.86|6469.63|6469.63|6479.48|6479.48|6318.33|6318.33|0
1559516400000|2019-06-02 23:00:00|6417.55|6417.55|6492.74|6492.74|6537.63|6537.63|6411.07|6411.07|0
1559602800000|2019-06-03 23:00:00|6478.87|6478.87|6495.35|6495.35|6509.02|6509.02|6467.96|6467.96|0
1559689200000|2019-06-04 23:00:00|6483.29|6483.29|6536.23|6536.23|6542.99|6542.99|6480.66|6480.66|0
1559775600000|2019-06-05 23:00:00|6554.12|6554.12|6605.26|6605.26|6618.24|6618.24|6548.15|6548.15|0
1559862000000|2019-06-06 23:00:00|6629.05|6629.05|6711.42|6711.42|6746.8|6746.8|6628.24|6628.24|0
1560121200000|2019-06-09 23:00:00|6653.32|6653.32|6695.24|6695.24|6731.73|6731.73|6621.9|6621.9|0
1560207600000|2019-06-10 23:00:00|6662.52|6662.52|6703.47|6703.47|6704.83|6704.83|6635.11|6635.11|0
1560294000000|2019-06-11 23:00:00|6726.28|6726.28|6689.72|6689.72|6734.59|6734.59|6654.05|6654.05|0
1560380400000|2019-06-12 23:00:00|6673.01|6673.01|6697.97|6697.97|6725.56|6725.56|6672.3|6672.3|0
1560466800000|2019-06-13 23:00:00|6708.89|6708.89|6681.52|6681.52|6729.1|6729.1|6640.45|6640.45|0
1560726000000|2019-06-16 23:00:00|6715.23|6715.23|6598.46|6598.46|6720.5|6720.5|6583.45|6583.45|0
1560812400000|2019-06-17 23:00:00|6574.3|6574.3|6702.6|6702.6|6734.42|6734.42|6558.66|6558.66|0
1560898800000|2019-06-18 23:00:00|6662.9|6662.9|6632.87|6632.87|6670.8|6670.8|6613.12|6613.12|0
1560985200000|2019-06-19 23:00:00|6668.92|6668.92|6628.84|6628.84|6700.17|6700.17|6603.56|6603.56|0
1561071600000|2019-06-20 23:00:00|6655.82|6655.82|6602.79|6602.79|6671.94|6671.94|6602.79|6602.79|0
1561330800000|2019-06-23 23:00:00|6601.91|6601.91|6561.42|6561.42|6612.46|6612.46|6524.81|6524.81|0
1561417200000|2019-06-24 23:00:00|6622.57|6622.57|6626.2|6626.2|6653.24|6653.24|6590.28|6590.28|0
1561503600000|2019-06-25 23:00:00|6622.91|6622.91|6587.91|6587.91|6638.54|6638.54|6577.85|6577.85|0
1561590000000|2019-06-26 23:00:00|6570.06|6570.06|6573.85|6573.85|6607.33|6607.33|6550.89|6550.89|0
1561676400000|2019-06-27 23:00:00|6590.51|6590.51|6616.09|6616.09|6619.54|6619.54|6569.4|6569.4|0
1561935600000|2019-06-30 23:00:00|6671.28|6671.28|6704.53|6704.53|6724.48|6724.48|6660.74|6660.74|0
1562022000000|2019-07-01 23:00:00|6714.52|6714.52|6820.12|6820.12|6826.25|6826.25|6706.61|6706.61|0
1562108400000|2019-07-02 23:00:00|6862.5|6862.5|6829.29|6829.29|6892.73|6892.73|6822.13|6822.13|0
1562194800000|2019-07-03 23:00:00|6859.72|6859.72|6826.08|6826.08|6880.19|6880.19|6817.85|6817.85|0
1562281200000|2019-07-04 23:00:00|6882.91|6882.91|6801.87|6801.87|6882.91|6882.91|6785.57|6785.57|0
1562540400000|2019-07-07 23:00:00|6778.89|6778.89|6737.04|6737.04|6823.84|6823.84|6733.53|6733.53|0
1562626800000|2019-07-08 23:00:00|6790.94|6790.94|6770.53|6770.53|6804.68|6804.68|6742.58|6742.58|0
1562713200000|2019-07-09 23:00:00|6747.06|6747.06|6767.58|6767.58|6786.68|6786.68|6706.27|6706.27|0
1562799600000|2019-07-10 23:00:00|6787.05|6787.05|6787.04|6787.04|6848.64|6848.64|6764.16|6764.16|0
1562886000000|2019-07-11 23:00:00|6793.78|6793.78|6756.02|6756.02|6801.39|6801.39|6715.99|6715.99|0
1563145200000|2019-07-14 23:00:00|6740.39|6740.39|6800.89|6800.89|6822.02|6822.02|6717.32|6717.32|0
1563231600000|2019-07-15 23:00:00|6817.93|6817.93|6814.72|6814.72|6855.43|6855.43|6787.65|6787.65|0
1563318000000|2019-07-16 23:00:00|6792.19|6792.19|6794.71|6794.71|6811.66|6811.66|6762.33|6762.33|0
1563404400000|2019-07-17 23:00:00|6833.57|6833.57|6858.58|6858.58|6937.48|6937.48|6794.52|6794.52|0
1563490800000|2019-07-18 23:00:00|6882|6882|6849.86|6849.86|6886.7|6886.7|6787.68|6787.68|0
1563750000000|2019-07-21 23:00:00|6821.56|6821.56|6801.46|6801.46|6843.12|6843.12|6790.32|6790.32|0
1563836400000|2019-07-22 23:00:00|6852.11|6852.11|6826.71|6826.71|6860.02|6860.02|6813.66|6813.66|0
1563922800000|2019-07-23 23:00:00|6859.93|6859.93|6904.78|6904.78|6910.38|6910.38|6840.06|6840.06|0
1564009200000|2019-07-24 23:00:00|6524.17|6524.17|6452.04|6452.04|6534.21|6534.21|6452.04|6452.04|0
1564095600000|2019-07-25 23:00:00|6494.89|6494.89|6529.48|6529.48|6543.59|6543.59|6450.39|6450.39|0
1564354800000|2019-07-28 23:00:00|6596.15|6596.15|6639.93|6639.93|6697.2|6697.2|6584.8|6584.8|0
1564441200000|2019-07-29 23:00:00|6593.72|6593.72|6572.01|6572.01|6614.02|6614.02|6564.71|6564.71|0
1564527600000|2019-07-30 23:00:00|6531.29|6531.29|6547.16|6547.16|6557.18|6557.18|6510.15|6510.15|0
1564614000000|2019-07-31 23:00:00|6561.79|6561.79|6566.5|6566.5|6580.82|6580.82|6521.13|6521.13|0
1564700400000|2019-08-01 23:00:00|6543.08|6543.08|6546|6546|6581.48|6581.48|6523.18|6523.18|0
1564959600000|2019-08-04 23:00:00|6540.47|6540.47|6441.24|6441.24|6543.47|6543.47|6426.97|6426.97|0
1565046000000|2019-08-05 23:00:00|6393.76|6393.76|6394.68|6394.68|6427.79|6427.79|6368.34|6368.34|0
1565132400000|2019-08-06 23:00:00|6394.53|6394.53|6423.56|6423.56|6467.86|6467.86|6387.45|6387.45|0
1565218800000|2019-08-07 23:00:00|6451.35|6451.35|6472.15|6472.15|6477.82|6477.82|6422.89|6422.89|0
1565305200000|2019-08-08 23:00:00|6451.16|6451.16|6487.54|6487.54|6504.92|6504.92|6441.64|6441.64|0
1565564400000|2019-08-11 23:00:00|6515.7|6515.7|6555.2|6555.2|6563.12|6563.12|6501.64|6501.64|0
1565650800000|2019-08-12 23:00:00|6553.51|6553.51|6601.79|6601.79|6626.1|6626.1|6546.37|6546.37|0
1565737200000|2019-08-13 23:00:00|6612.99|6612.99|6541.08|6541.08|6612.99|6612.99|6528.94|6528.94|0
1565823600000|2019-08-14 23:00:00|6544.31|6544.31|6503|6503|6566.65|6566.65|6498.41|6498.41|0
1565910000000|2019-08-15 23:00:00|6580.66|6580.66|6540.64|6540.64|6604.39|6604.39|6511.16|6511.16|0
1566169200000|2019-08-18 23:00:00|6516.61|6516.61|6560.63|6560.63|6569.35|6569.35|6513.98|6513.98|0
1566255600000|2019-08-19 23:00:00|6554.28|6554.28|6496.48|6496.48|6554.28|6554.28|6485.81|6485.81|0
1566342000000|2019-08-20 23:00:00|6489.56|6489.56|6488.2|6488.2|6523.39|6523.39|6476.38|6476.38|0
1566428400000|2019-08-21 23:00:00|6496.28|6496.28|6473.91|6473.91|6501.73|6501.73|6470.55|6470.55|0
1566514800000|2019-08-22 23:00:00|6529.31|6529.31|6639.4|6639.4|6684.04|6684.04|6529.31|6529.31|0
1566860400000|2019-08-26 23:00:00|6603.9|6603.9|6662.59|6662.59|6703.74|6703.74|6570.06|6570.06|0
1566946800000|2019-08-27 23:00:00|6660.81|6660.81|6601.46|6601.46|6664.76|6664.76|6575.62|6575.62|0
1567033200000|2019-08-28 23:00:00|6613.39|6613.39|6613.89|6613.89|6648.93|6648.93|6580.77|6580.77|0
1567119600000|2019-08-29 23:00:00|6696.67|6696.67|6761.77|6761.77|6779.03|6779.03|6689.57|6689.57|0
1567378800000|2019-09-01 23:00:00|6779.47|6779.47|6746.97|6746.97|6838.49|6838.49|6746.97|6746.97|0
1567465200000|2019-09-02 23:00:00|6740.71|6740.71|6795.37|6795.37|6795.77|6795.77|6716.4|6716.4|0
1567551600000|2019-09-03 23:00:00|6858.85|6858.85|6876.11|6876.11|6894.03|6894.03|6839.66|6839.66|0
1567638000000|2019-09-04 23:00:00|6887.22|6887.22|6862.16|6862.16|6887.22|6887.22|6807.13|6807.13|0
1567724400000|2019-09-05 23:00:00|6823.28|6823.28|6781.07|6781.07|6829.99|6829.99|6721.06|6721.06|0
1567983600000|2019-09-08 23:00:00|6786.03|6786.03|6732.1|6732.1|6825.21|6825.21|6690.91|6690.91|0
1568070000000|2019-09-09 23:00:00|6749.3|6749.3|6756.85|6756.85|6783.58|6783.58|6696.91|6696.91|0
1568156400000|2019-09-10 23:00:00|6771.72|6771.72|6881.13|6881.13|6887.56|6887.56|6771.72|6771.72|0
1568242800000|2019-09-11 23:00:00|6872.02|6872.02|6897.83|6897.83|6910.06|6910.06|6811.2|6811.2|0
1568329200000|2019-09-12 23:00:00|7021.26|7021.26|7018.7|7018.7|7062.73|7062.73|6980.3|6980.3|0
1568588400000|2019-09-15 23:00:00|6985.45|6985.45|7111.65|7111.65|7169.42|7169.42|6966.23|6966.23|0
1568674800000|2019-09-16 23:00:00|7144.03|7144.03|7146.81|7146.81|7202.18|7202.18|7122.05|7122.05|0
1568761200000|2019-09-17 23:00:00|7195.86|7195.86|7215.51|7215.51|7215.51|7215.51|7152.34|7152.34|0
1568847600000|2019-09-18 23:00:00|7184.56|7184.56|7264.15|7264.15|7264.15|7264.15|7132.25|7132.25|0
1568934000000|2019-09-19 23:00:00|7307.92|7307.92|7290.93|7290.93|7339.79|7339.79|7247.56|7247.56|0
1569193200000|2019-09-22 23:00:00|7234.43|7234.43|7182.22|7182.22|7245.99|7245.99|7134.77|7134.77|0
1569279600000|2019-09-23 23:00:00|7213.91|7213.91|7200.68|7200.68|7235.18|7235.18|7170.86|7170.86|0
1569366000000|2019-09-24 23:00:00|7215.04|7215.04|7201.64|7201.64|7216.26|7216.26|7158.96|7158.96|0
1569452400000|2019-09-25 23:00:00|7137.08|7137.08|7271.05|7271.05|7292.02|7292.02|7124.15|7124.15|0
1569538800000|2019-09-26 23:00:00|7245.33|7245.33|7284.25|7284.25|7304.77|7304.77|7188.02|7188.02|0
1569798000000|2019-09-29 23:00:00|7312.1|7312.1|7312.13|7312.13|7368.43|7368.43|7293.86|7293.86|0
1569884400000|2019-09-30 23:00:00|7321.08|7321.08|7295.7|7295.7|7324.98|7324.98|7252.4|7252.4|0
1569970800000|2019-10-01 23:00:00|7255.93|7255.93|7100.4|7100.4|7262.82|7262.82|7098.68|7098.68|0
1570057200000|2019-10-02 23:00:00|7086.36|7086.36|7146.75|7146.75|7196.71|7196.71|7071.97|7071.97|0
1570143600000|2019-10-03 23:00:00|7156.06|7156.06|7329.71|7329.71|7390.45|7390.45|7156.06|7156.06|0
1570402800000|2019-10-06 23:00:00|7333.39|7333.39|7351.29|7351.29|7402.93|7402.93|7322.25|7322.25|0
1570489200000|2019-10-07 23:00:00|7371.45|7371.45|7252.61|7252.61|7387.26|7387.26|7241.67|7241.67|0
1570575600000|2019-10-08 23:00:00|7320.12|7320.12|7256.7|7256.7|7330.65|7330.65|7238.49|7238.49|0
1570662000000|2019-10-09 23:00:00|7251.34|7251.34|7249.02|7249.02|7256.52|7256.52|7176.17|7176.17|0
1570748400000|2019-10-10 23:00:00|7247.54|7247.54|7686.16|7686.16|7694.65|7694.65|7247.54|7247.54|0
1571007600000|2019-10-13 23:00:00|7509.44|7509.44|7519.91|7519.91|7604.96|7604.96|7458.69|7458.69|0
1571094000000|2019-10-14 23:00:00|7577.96|7577.96|7716.3|7716.3|7730.06|7730.06|7570.81|7570.81|0
1571180400000|2019-10-15 23:00:00|7602.81|7602.81|7653.87|7653.87|7665.42|7665.42|7507.75|7507.75|0
1571266800000|2019-10-16 23:00:00|7667.85|7667.85|7703.1|7703.1|7769.81|7769.81|7625.31|7625.31|0
1571353200000|2019-10-17 23:00:00|7708.66|7708.66|7679.44|7679.44|7722.25|7722.25|7637.96|7637.96|0
1571612400000|2019-10-20 23:00:00|7696.36|7696.36|7714.95|7714.95|7785.32|7785.32|7674.76|7674.76|0
1571698800000|2019-10-21 23:00:00|7745.13|7745.13|7757.79|7757.79|7809.02|7809.02|7701.04|7701.04|0
1571785200000|2019-10-22 23:00:00|7690.44|7690.44|7771.38|7771.38|7785.24|7785.24|7690.44|7690.44|0
1571871600000|2019-10-23 23:00:00|7776.67|7776.67|7718.81|7718.81|7804.79|7804.79|7718.4|7718.4|0
1571958000000|2019-10-24 23:00:00|7751.66|7751.66|7642.49|7642.49|7754.29|7754.29|7619.99|7619.99|0
1572220800000|2019-10-28 00:00:00|7676.94|7676.94|7644.21|7644.21|7676.94|7676.94|7615.04|7615.04|0
1572307200000|2019-10-29 00:00:00|7623.49|7623.49|7474.72|7474.72|7626.63|7626.63|7388.81|7388.81|0
1572393600000|2019-10-30 00:00:00|7517.72|7517.72|7559.78|7559.78|7565.54|7565.54|7499.37|7499.37|0
1572480000000|2019-10-31 00:00:00|7606.52|7606.52|7592.83|7592.83|7636.31|7636.31|7543.8|7543.8|0
1572566400000|2019-11-01 00:00:00|7575.54|7575.54|7601.73|7601.73|7629.55|7629.55|7566.42|7566.42|0
1572825600000|2019-11-04 00:00:00|7579.65|7579.65|7545.96|7545.96|7606.7|7606.7|7543.32|7543.32|0
1572912000000|2019-11-05 00:00:00|7538.87|7538.87|7535.5|7535.5|7591.95|7591.95|7518.48|7518.48|0
1572998400000|2019-11-06 00:00:00|7491|7491|7480.33|7480.33|7524.85|7524.85|7422.51|7422.51|0
1573084800000|2019-11-07 00:00:00|7496.23|7496.23|7325.21|7325.21|7512.44|7512.44|7325.21|7325.21|0
1573171200000|2019-11-08 00:00:00|7357.62|7357.62|7342.57|7342.57|7402.61|7402.61|7342.57|7342.57|0
1573430400000|2019-11-11 00:00:00|7370.04|7370.04|7430.97|7430.97|7461.26|7461.26|7290.68|7290.68|0
1573516800000|2019-11-12 00:00:00|7453.02|7453.02|7572.82|7572.82|7602.72|7602.72|7450.39|7450.39|0
1573603200000|2019-11-13 00:00:00|7564.33|7564.33|7749.69|7749.69|7769.94|7769.94|7564.33|7564.33|0
1573689600000|2019-11-14 00:00:00|7738.6|7738.6|7666.74|7666.74|7761.91|7761.91|7648.92|7648.92|0
1573776000000|2019-11-15 00:00:00|7677.39|7677.39|7669.35|7669.35|7689.97|7689.97|7573.9|7573.9|0
1574035200000|2019-11-18 00:00:00|7697.17|7697.17|7836.9|7836.9|7894.91|7894.91|7697.17|7697.17|0
1574121600000|2019-11-19 00:00:00|7808.13|7808.13|7698.56|7698.56|7834.97|7834.97|7696.39|7696.39|0
1574208000000|2019-11-20 00:00:00|7705.98|7705.98|7695.4|7695.4|7731.11|7731.11|7629.65|7629.65|0
1574294400000|2019-11-21 00:00:00|7623.78|7623.78|7599.16|7599.16|7720.26|7720.26|7597.33|7597.33|0
1574380800000|2019-11-22 00:00:00|7622.37|7622.37|7661.56|7661.56|7681.22|7681.22|7603.93|7603.93|0
1574640000000|2019-11-25 00:00:00|7718.92|7718.92|7799.78|7799.78|7804.04|7804.04|7692.07|7692.07|0
1574726400000|2019-11-26 00:00:00|7789.61|7789.61|7748.92|7748.92|7826.34|7826.34|7743.6|7743.6|0
1574812800000|2019-11-27 00:00:00|7737.9|7737.9|7720.97|7720.97|7767.32|7767.32|7708.21|7708.21|0
1574899200000|2019-11-28 00:00:00|7717.12|7717.12|7701.71|7701.71|7718.3|7718.3|7663.43|7663.43|0
1574985600000|2019-11-29 00:00:00|7705.71|7705.71|7613.8|7613.8|7708.49|7708.49|7596.27|7596.27|0
1575244800000|2019-12-02 00:00:00|7608.47|7608.47|7488.04|7488.04|7611.11|7611.11|7484.45|7484.45|0
1575331200000|2019-12-03 00:00:00|7525.34|7525.34|7485.24|7485.24|7525.34|7525.34|7430.08|7430.08|0
1575417600000|2019-12-04 00:00:00|7531.45|7531.45|7605.94|7605.94|7614.2|7614.2|7521.18|7521.18|0
1575504000000|2019-12-05 00:00:00|7667.19|7667.19|7696.88|7696.88|7733.66|7733.66|7650.57|7650.57|0
1575590400000|2019-12-06 00:00:00|7689.49|7689.49|7726.54|7726.54|7732.92|7732.92|7680.98|7680.98|0
1575849600000|2019-12-09 00:00:00|7729.75|7729.75|7722.87|7722.87|7743.25|7743.25|7679.96|7679.96|0
1575936000000|2019-12-10 00:00:00|7723.32|7723.32|7703.37|7703.37|7737.15|7737.15|7681.77|7681.77|0
1576022400000|2019-12-11 00:00:00|7686.46|7686.46|7739.24|7739.24|7742.28|7742.28|7599.47|7599.47|0
1576108800000|2019-12-12 00:00:00|7752.7|7752.7|7704.82|7704.82|7804.75|7804.75|7674.96|7674.96|0
1576195200000|2019-12-13 00:00:00|8268.82|8268.82|8281.53|8281.53|8442.22|8442.22|8243.34|8243.34|0
1576454400000|2019-12-16 00:00:00|8289.29|8289.29|8563.47|8563.47|8574.01|8574.01|8262.5|8262.5|0
1576540800000|2019-12-17 00:00:00|8504.66|8504.66|8475.68|8475.68|8609.12|8609.12|8442.13|8442.13|0
1576627200000|2019-12-18 00:00:00|8456.17|8456.17|8434.11|8434.11|8481.02|8481.02|8395.77|8395.77|0
1576713600000|2019-12-19 00:00:00|8449.5|8449.5|8507.49|8507.49|8560.83|8560.83|8435.6|8435.6|0
1576800000000|2019-12-20 00:00:00|8525.32|8525.32|8480.83|8480.83|8537.08|8537.08|8456.51|8456.51|0
1577059200000|2019-12-23 00:00:00|8477.37|8477.37|8563.99|8563.99|8569.59|8569.59|8462.93|8462.93|0
1577145600000|2019-12-24 00:00:00|8521.33|8521.33|8556.42|8556.42|8572.47|8572.47|8518.07|8518.07|0
1577404800000|2019-12-27 00:00:00|8530.47|8530.47|8557.91|8557.91|8577.2|8577.2|8515.73|8515.73|0
1577664000000|2019-12-30 00:00:00|8517.83|8517.83|8494.29|8494.29|8564.13|8564.13|8487.77|8487.77|0
1577750400000|2019-12-31 00:00:00|8455.85|8455.85|8423.93|8423.93|8511.46|8511.46|8412.64|8412.64|0
1577923200000|2020-01-02 00:00:00|8495|8495|8508.56|8508.56|8555.05|8555.05|8478.68|8478.68|0
1578009600000|2020-01-03 00:00:00|8463.73|8463.73|8410.97|8410.97|8479.55|8479.55|8399.88|8399.88|0
1578268800000|2020-01-06 00:00:00|8379.41|8379.41|8384.64|8384.64|8445.9|8445.9|8367.5|8367.5|0
1578355200000|2020-01-07 00:00:00|8349.77|8349.77|8269.98|8269.98|8368|8368|8250.7|8250.7|0
1578441600000|2020-01-08 00:00:00|8222.23|8222.23|8204.96|8204.96|8288.34|8288.34|8199.52|8199.52|0
1578528000000|2020-01-09 00:00:00|8223.22|8223.22|8193.92|8193.92|8253.02|8253.02|8180.39|8180.39|0
1578614400000|2020-01-10 00:00:00|8217.83|8217.83|8255.49|8255.49|8292.99|8292.99|8204.23|8204.23|0
1578873600000|2020-01-13 00:00:00|8334.87|8334.87|8354.08|8354.08|8425.21|8425.21|8324.14|8324.14|0
1578960000000|2020-01-14 00:00:00|8381.09|8381.09|8469|8469|8477.06|8477.06|8346.05|8346.05|0
1579046400000|2020-01-15 00:00:00|8479.07|8479.07|8622.46|8622.46|8674.03|8674.03|8479.07|8479.07|0
1579132800000|2020-01-16 00:00:00|8449.48|8449.48|8540.53|8540.53|8567.4|8567.4|8440.36|8440.36|0
1579219200000|2020-01-17 00:00:00|8562.62|8562.62|8644.81|8644.81|8676.7|8676.7|8562.62|8562.62|0
1579478400000|2020-01-20 00:00:00|8643.91|8643.91|8649.92|8649.92|8679.08|8679.08|8611.32|8611.32|0
1579564800000|2020-01-21 00:00:00|8607.24|8607.24|8550.6|8550.6|8623.7|8623.7|8550.6|8550.6|0
1579651200000|2020-01-22 00:00:00|8592.09|8592.09|8660.88|8660.88|8707.18|8707.18|8589.45|8589.45|0
1579737600000|2020-01-23 00:00:00|8661.65|8661.65|8684.11|8684.11|8740.41|8740.41|8654.95|8654.95|0
1579824000000|2020-01-24 00:00:00|8744.32|8744.32|8802.33|8802.33|8831.17|8831.17|8713.98|8713.98|0
1580083200000|2020-01-27 00:00:00|8739.99|8739.99|8619.33|8619.33|8765.33|8765.33|8591.57|8591.57|0
1580169600000|2020-01-28 00:00:00|8654.57|8654.57|8664.28|8664.28|8683.58|8683.58|8604.91|8604.91|0
1580256000000|2020-01-29 00:00:00|8670.21|8670.21|8649.88|8649.88|8680.82|8680.82|8626.9|8626.9|0
1580342400000|2020-01-30 00:00:00|8645.93|8645.93|8625.61|8625.61|8703.61|8703.61|8600.43|8600.43|0
1580428800000|2020-01-31 00:00:00|8607.42|8607.42|8686.09|8686.09|8720|8720|8607.42|8607.42|0
1580688000000|2020-02-03 00:00:00|8799.17|8799.17|8852.46|8852.46|8865.01|8865.01|8772.23|8772.23|0
1580774400000|2020-02-04 00:00:00|8903.84|8903.84|8866.31|8866.31|8918.96|8918.96|8767.57|8767.57|0
1580860800000|2020-02-05 00:00:00|8850.18|8850.18|8999.47|8999.47|9027.27|9027.27|8812.23|8812.23|0
1580947200000|2020-02-06 00:00:00|9007.52|9007.52|9162.44|9162.44|9178.73|9178.73|8998.04|8998.04|0
1581033600000|2020-02-07 00:00:00|9158.58|9158.58|9193.06|9193.06|9281.26|9281.26|9119.14|9119.14|0
1581292800000|2020-02-10 00:00:00|9155.65|9155.65|9200.87|9200.87|9208.2|9208.2|9130.11|9130.11|0
1581379200000|2020-02-11 00:00:00|9234.92|9234.92|9385.57|9385.57|9409.71|9409.71|9228.55|9228.55|0
1581465600000|2020-02-12 00:00:00|9386.78|9386.78|9349.02|9349.02|9464.68|9464.68|9319.17|9319.17|0
1581552000000|2020-02-13 00:00:00|9296.77|9296.77|9381.72|9381.72|9412.85|9412.85|9292.75|9292.75|0
1581638400000|2020-02-14 00:00:00|9413.35|9413.35|9506.53|9506.53|9535.32|9535.32|9410.71|9410.71|0
1581897600000|2020-02-17 00:00:00|9455.53|9455.53|9575.48|9575.48|9588.58|9588.58|9450.58|9450.58|0
1581984000000|2020-02-18 00:00:00|9588.88|9588.88|9611.24|9611.24|9703.19|9703.19|9580.85|9580.85|0
1582070400000|2020-02-19 00:00:00|9662.5|9662.5|9640.93|9640.93|9739.39|9739.39|9622.95|9622.95|0
1582156800000|2020-02-20 00:00:00|9611.94|9611.94|9588.96|9588.96|9617.03|9617.03|9500.59|9500.59|0
1582243200000|2020-02-21 00:00:00|9576.46|9576.46|9624.44|9624.44|9668.14|9668.14|9563.27|9563.27|0
1582502400000|2020-02-24 00:00:00|9498.45|9498.45|9405.81|9405.81|9528.72|9528.72|9362.85|9362.85|0
1582588800000|2020-02-25 00:00:00|9481.51|9481.51|9107.07|9107.07|9486.79|9486.79|9074.7|9074.7|0
1582675200000|2020-02-26 00:00:00|9139.15|9139.15|9176.2|9176.2|9205.84|9205.84|9028.61|9028.61|0
1582761600000|2020-02-27 00:00:00|8995.49|8995.49|8955.75|8955.75|9191.95|9191.95|8898.77|8898.77|0
1582848000000|2020-02-28 00:00:00|8712.35|8712.35|8783.57|8783.57|8894.47|8894.47|8592.36|8592.36|0
1583107200000|2020-03-02 00:00:00|8982.42|8982.42|8817.84|8817.84|9018.24|9018.24|8681.07|8681.07|0
1583193600000|2020-03-03 00:00:00|8996.06|8996.06|9030.06|9030.06|9125.4|9125.4|8962.83|8962.83|0
1583280000000|2020-03-04 00:00:00|8980.35|8980.35|9339.16|9339.16|9344.43|9344.43|8977.71|8977.71|0
1583366400000|2020-03-05 00:00:00|9438.1|9438.1|9324.56|9324.56|9443.38|9443.38|9240.84|9240.84|0
1583452800000|2020-03-06 00:00:00|9178.64|9178.64|8988.46|8988.46|9200.97|9200.97|8929.76|8929.76|0
1583712000000|2020-03-09 00:00:00|8468.45|8468.45|8458.81|8458.81|8591.42|8591.42|8334.16|8334.16|0
1583798400000|2020-03-10 00:00:00|8439.21|8439.21|8112.7|8112.7|8619.12|8619.12|8112.7|8112.7|0
1583884800000|2020-03-11 00:00:00|8223.71|8223.71|7946.1|7946.1|8249.69|8249.69|7942.03|7942.03|0
1583971200000|2020-03-12 00:00:00|7615.15|7615.15|7128.58|7128.58|7739.15|7739.15|7068.58|7068.58|0
1584057600000|2020-03-13 00:00:00|7329.19|7329.19|7292.56|7292.56|7830.52|7830.52|7142.13|7142.13|0
1584316800000|2020-03-16 00:00:00|7027.71|7027.71|6914.05|6914.05|7032.98|7032.98|6718.5|6718.5|0
1584403200000|2020-03-17 00:00:00|7168.38|7168.38|7514.38|7514.38|7521.29|7521.29|6641.81|6641.81|0
1584489600000|2020-03-18 00:00:00|7395.51|7395.51|6680.78|6680.78|7521.14|7521.14|6487.08|6487.08|0
1584576000000|2020-03-19 00:00:00|6377.78|6377.78|6399.47|6399.47|6555.8|6555.8|6207.12|6207.12|0
1584662400000|2020-03-20 00:00:00|6777.14|6777.14|6493.53|6493.53|6866.43|6866.43|6447.34|6447.34|0
1584921600000|2020-03-23 00:00:00|6113.82|6113.82|6034.49|6034.49|6367.18|6367.18|6004.48|6004.48|0
1585008000000|2020-03-24 00:00:00|6244.81|6244.81|6664.25|6664.25|6709.69|6709.69|6147.62|6147.62|0
1585094400000|2020-03-25 00:00:00|7095.71|7095.71|7228.73|7228.73|7458.34|7458.34|6945.62|6945.62|0
1585180800000|2020-03-26 00:00:00|7307.12|7307.12|7653.68|7653.68|7665.14|7665.14|7109.73|7109.73|0
1585267200000|2020-03-27 00:00:00|7402.27|7402.27|7200.19|7200.19|7416.92|7416.92|6986.9|6986.9|0
1585522800000|2020-03-29 23:00:00|7124.44|7124.44|7166.59|7166.59|7174.09|7174.09|7005.52|7005.52|0
1585609200000|2020-03-30 23:00:00|7333.02|7333.02|7339.09|7339.09|7438.81|7438.81|7169.75|7169.75|0
1585695600000|2020-03-31 23:00:00|7132.97|7132.97|6828.76|6828.76|7171.21|7171.21|6825.92|6825.92|0
1585782000000|2020-04-01 23:00:00|6758.88|6758.88|6535.88|6535.88|6836.18|6836.18|6370.05|6370.05|0
1585868400000|2020-04-02 23:00:00|6470.32|6470.32|6210.65|6210.65|6493.27|6493.27|6134.76|6134.76|0
1586127600000|2020-04-05 23:00:00|6295.97|6295.97|6416.7|6416.7|6426.77|6426.77|6039.98|6039.98|0
1586214000000|2020-04-06 23:00:00|6467.75|6467.75|6562.88|6562.88|6718.35|6718.35|6401.05|6401.05|0
1586300400000|2020-04-07 23:00:00|6565.16|6565.16|6880.49|6880.49|6920.4|6920.4|6565.16|6565.16|0
1586386800000|2020-04-08 23:00:00|7104.5|7104.5|7154.43|7154.43|7155.03|7155.03|6941.2|6941.2|0
1586818800000|2020-04-13 23:00:00|7023.04|7023.04|6984.56|6984.56|7047.14|7047.14|6860.11|6860.11|0
1586905200000|2020-04-14 23:00:00|7005.44|7005.44|6887.55|6887.55|7040.41|7040.41|6808.95|6808.95|0
1586991600000|2020-04-15 23:00:00|6859.3|6859.3|6886.79|6886.79|7041.41|7041.41|6834.09|6834.09|0
1587078000000|2020-04-16 23:00:00|7087.79|7087.79|6904.38|6904.38|7142.24|7142.24|6875.36|6875.36|0
1587337200000|2020-04-19 23:00:00|6910.87|6910.87|6967.61|6967.61|7027.92|7027.92|6878.63|6878.63|0
1587423600000|2020-04-20 23:00:00|6909.89|6909.89|6834.59|6834.59|6932.59|6932.59|6795.12|6795.12|0
1587510000000|2020-04-21 23:00:00|7001.98|7001.98|7090.76|7090.76|7114.74|7114.74|6970.74|6970.74|0
1587596400000|2020-04-22 23:00:00|7057.42|7057.42|7051.95|7051.95|7088.4|7088.4|6999.41|6999.41|0
1587682800000|2020-04-23 23:00:00|7089.53|7089.53|6960.85|6960.85|7112.09|7112.09|6950.66|6950.66|0
1587942000000|2020-04-26 23:00:00|6994.55|6994.55|6867.02|6867.02|6998.49|6998.49|6842.03|6842.03|0
1588028400000|2020-04-27 23:00:00|6871.56|6871.56|7017.88|7017.88|7110.55|7110.55|6859.58|6859.58|0
1588114800000|2020-04-28 23:00:00|6999.82|6999.82|7193.43|7193.43|7210.56|7210.56|6985.6|6985.6|0
1588201200000|2020-04-29 23:00:00|7336.42|7336.42|7194.88|7194.88|7337.63|7337.63|7170.87|7170.87|0
1588287600000|2020-04-30 23:00:00|7057.61|7057.61|7124.51|7124.51|7255.54|7255.54|7012.78|7012.78|0
1588546800000|2020-05-03 23:00:00|7012.49|7012.49|6995.35|6995.35|7076.54|7076.54|6937.1|6937.1|0
1588633200000|2020-05-04 23:00:00|7086.8|7086.8|7041.54|7041.54|7120.05|7120.05|6968.13|6968.13|0
1588719600000|2020-05-05 23:00:00|7008.79|7008.79|7042.49|7042.49|7105.19|7105.19|6996.81|6996.81|0
1588806000000|2020-05-06 23:00:00|7021.98|7021.98|7081.68|7081.68|7118.55|7118.55|6995.37|6995.37|0
1589151600000|2020-05-10 23:00:00|7123.39|7123.39|7094.75|7094.75|7123.39|7123.39|7020.9|7020.9|0
1589238000000|2020-05-11 23:00:00|7206.74|7206.74|7343.14|7343.14|7366.25|7366.25|7178.67|7178.67|0
1589324400000|2020-05-12 23:00:00|7254.12|7254.12|7188.07|7188.07|7273.45|7273.45|7149.42|7149.42|0
1589410800000|2020-05-13 23:00:00|7090.8|7090.8|6975.12|6975.12|7139.77|7139.77|6841.33|6841.33|0
1589497200000|2020-05-14 23:00:00|7101.21|7101.21|7012.6|7012.6|7171.1|7171.1|7006.73|7006.73|0
1589756400000|2020-05-17 23:00:00|7103.83|7103.83|7362.89|7362.89|7392.47|7392.47|7083.94|7083.94|0
1589842800000|2020-05-18 23:00:00|7312.86|7312.86|7036.78|7036.78|7358.5|7358.5|6968.22|6968.22|0
1589929200000|2020-05-19 23:00:00|7006.99|7006.99|7048.63|7048.63|7151.12|7151.12|6933.84|6933.84|0
1590015600000|2020-05-20 23:00:00|6935.2|6935.2|6910.08|6910.08|7017.28|7017.28|6889.19|6889.19|0
1590102000000|2020-05-21 23:00:00|6701.87|6701.87|6792.92|6792.92|6856.53|6856.53|6652.29|6652.29|0
1590447600000|2020-05-25 23:00:00|6964.06|6964.06|6939.04|6939.04|7018.54|7018.54|6871.19|6871.19|0
1590534000000|2020-05-26 23:00:00|6960.92|6960.92|7022.75|7022.75|7096.33|7096.33|6960.92|6960.92|0
1590620400000|2020-05-27 23:00:00|7045.61|7045.61|7078.79|7078.79|7136.31|7136.31|6944.93|6944.93|0
1590706800000|2020-05-28 23:00:00|7094.65|7094.65|7074.29|7074.29|7182.54|7182.54|7020.86|7020.86|0
1590966000000|2020-05-31 23:00:00|7170.56|7170.56|7225.07|7225.07|7229.35|7229.35|7050.41|7050.41|0
1591052400000|2020-06-01 23:00:00|7301.37|7301.37|7400.56|7400.56|7446.85|7446.85|7251.89|7251.89|0
1591138800000|2020-06-02 23:00:00|7443.41|7443.41|7515.15|7515.15|7560.12|7560.12|7353.55|7353.55|0
1591225200000|2020-06-03 23:00:00|7516.19|7516.19|7325.81|7325.81|7516.19|7516.19|7296.37|7296.37|0
1591311600000|2020-06-04 23:00:00|7360.8|7360.8|7442.99|7442.99|7447.37|7447.37|7282.6|7282.6|0
1591570800000|2020-06-07 23:00:00|7403.39|7403.39|7515.85|7515.85|7572.79|7572.79|7378.2|7378.2|0
1591657200000|2020-06-08 23:00:00|7478.99|7478.99|7178.57|7178.57|7489.54|7489.54|7145.9|7145.9|0
1591743600000|2020-06-09 23:00:00|7281.36|7281.36|7233.89|7233.89|7333.84|7333.84|7133.87|7133.87|0
1591830000000|2020-06-10 23:00:00|7075.16|7075.16|7027.14|7027.14|7107.8|7107.8|6983.14|6983.14|0
1591916400000|2020-06-11 23:00:00|6967.23|6967.23|7122.51|7122.51|7214.32|7214.32|6966.6|6966.6|0
1592175600000|2020-06-14 23:00:00|6976.68|6976.68|7198.84|7198.84|7244.43|7244.43|6976.68|6976.68|0
1592262000000|2020-06-15 23:00:00|7423.04|7423.04|7275.57|7275.57|7508.05|7508.05|7260.97|7260.97|0
1592348400000|2020-06-16 23:00:00|7938.37|7938.37|7922.86|7922.86|8028.18|8028.18|7848.09|7848.09|0
1592434800000|2020-06-17 23:00:00|7981.06|7981.06|7954.06|7954.06|8082.92|8082.92|7919.05|7919.05|0
1592521200000|2020-06-18 23:00:00|7918.89|7918.89|7968.28|7968.28|8063.59|8063.59|7873.93|7873.93|0
1592780400000|2020-06-21 23:00:00|7951.07|7951.07|7966.85|7966.85|8045.26|8045.26|7908.02|7908.02|0
1592866800000|2020-06-22 23:00:00|7953.08|7953.08|8055.53|8055.53|8093.79|8093.79|7953.08|7953.08|0
1592953200000|2020-06-23 23:00:00|7971.9|7971.9|7795.96|7795.96|8011.14|8011.14|7786.44|7786.44|0
1593039600000|2020-06-24 23:00:00|7689.11|7689.11|7813.91|7813.91|7873.42|7873.42|7661.97|7661.97|0
1593126000000|2020-06-25 23:00:00|7828.66|7828.66|7820.35|7820.35|7922.35|7922.35|7790.4|7790.4|0
1593385200000|2020-06-28 23:00:00|7835.47|7835.47|8020.72|8020.72|8043.05|8043.05|7790.2|7790.2|0
1593471600000|2020-06-29 23:00:00|7955.05|7955.05|7918.44|7918.44|8028.51|8028.51|7894.7|7894.7|0
1593558000000|2020-06-30 23:00:00|7846.58|7846.58|7900.38|7900.38|7932.08|7932.08|7814.77|7814.77|0
1593644400000|2020-07-01 23:00:00|7908.29|7908.29|7956.72|7956.72|7992.57|7992.57|7797.04|7797.04|0
1593730800000|2020-07-02 23:00:00|7939.46|7939.46|7882.66|7882.66|8005.41|8005.41|7827.59|7827.59|0
1593990000000|2020-07-05 23:00:00|7992.15|7992.15|7952.7|7952.7|8061.98|8061.98|7897.06|7897.06|0
1594076400000|2020-07-06 23:00:00|7810.81|7810.81|7719.48|7719.48|7851.03|7851.03|7681.25|7681.25|0
1594162800000|2020-07-07 23:00:00|7689.04|7689.04|7794.39|7794.39|7812.01|7812.01|7652.96|7652.96|0
1594249200000|2020-07-08 23:00:00|7569.05|7569.05|7447.47|7447.47|7772.88|7772.88|7415.28|7415.28|0
1594335600000|2020-07-09 23:00:00|7487.88|7487.88|7649.26|7649.26|7687.12|7687.12|7464.81|7464.81|0
1594594800000|2020-07-12 23:00:00|7744.39|7744.39|7712.65|7712.65|7790.38|7790.38|7632.41|7632.41|0
1594681200000|2020-07-13 23:00:00|7689.62|7689.62|7752.07|7752.07|7807.9|7807.9|7676.43|7676.43|0
1594767600000|2020-07-14 23:00:00|7920.04|7920.04|7909.66|7909.66|7984.09|7984.09|7810.34|7810.34|0
1594854000000|2020-07-15 23:00:00|7950.92|7950.92|8061.82|8061.82|8071.65|8071.65|7946.36|7946.36|0
1594940400000|2020-07-16 23:00:00|8126.32|8126.32|8261.94|8261.94|8289.83|8289.83|8104.1|8104.1|0
1595199600000|2020-07-19 23:00:00|8209.91|8209.91|8202.24|8202.24|8242.25|8242.25|8115.74|8115.74|0
1595286000000|2020-07-20 23:00:00|8225.76|8225.76|8207.54|8207.54|8303.19|8303.19|8172.12|8172.12|0
1595372400000|2020-07-21 23:00:00|8205.3|8205.3|8245.49|8245.49|8257.82|8257.82|8182.14|8182.14|0
1595458800000|2020-07-22 23:00:00|7847.3|7847.3|7817.75|7817.75|7920.39|7920.39|7799.29|7799.29|0
1595545200000|2020-07-23 23:00:00|7732.15|7732.15|7734.17|7734.17|7772.57|7772.57|7673.55|7673.55|0
1595804400000|2020-07-26 23:00:00|7745.56|7745.56|7685.12|7685.12|7828.53|7828.53|7674.26|7674.26|0
1595890800000|2020-07-27 23:00:00|7682.13|7682.13|7765.05|7765.05|7770.73|7770.73|7619.99|7619.99|0
1595977200000|2020-07-28 23:00:00|7764.38|7764.38|7792.14|7792.14|7814.64|7814.64|7717.43|7717.43|0
1596063600000|2020-07-29 23:00:00|7729.51|7729.51|7634.04|7634.04|7737.42|7737.42|7594.83|7594.83|0
1596150000000|2020-07-30 23:00:00|7691.08|7691.08|7659.09|7659.09|7753.22|7753.22|7624.8|7624.8|0
1596409200000|2020-08-02 23:00:00|7615.6|7615.6|7658.06|7658.06|7682.6|7682.6|7568.93|7568.93|0
1596495600000|2020-08-03 23:00:00|7667.13|7667.13|7719.62|7719.62|7735.01|7735.01|7617.74|7617.74|0
1596582000000|2020-08-04 23:00:00|7750.47|7750.47|7769.11|7769.11|7800.03|7800.03|7718.83|7718.83|0
1596668400000|2020-08-05 23:00:00|7738.71|7738.71|7749.01|7749.01|7771.18|7771.18|7687.81|7687.81|0
1596754800000|2020-08-06 23:00:00|7732.95|7732.95|7745.52|7745.52|7771.76|7771.76|7696.22|7696.22|0
1597014000000|2020-08-09 23:00:00|7814.33|7814.33|7764.57|7764.57|7826.93|7826.93|7744.49|7744.49|0
1597100400000|2020-08-10 23:00:00|7733.39|7733.39|7723.5|7723.5|7865.52|7865.52|7694.98|7694.98|0
1597186800000|2020-08-11 23:00:00|7735.51|7735.51|7777.08|7777.08|7801.18|7801.18|7720.27|7720.27|0
1597273200000|2020-08-12 23:00:00|7774.42|7774.42|7725.94|7725.94|7795.38|7795.38|7708.2|7708.2|0
1597359600000|2020-08-13 23:00:00|7679.22|7679.22|7627.82|7627.82|7698.9|7698.9|7605.12|7605.12|0
1597618800000|2020-08-16 23:00:00|7602.01|7602.01|7657.81|7657.81|7679.03|7679.03|7588.83|7588.83|0
1597705200000|2020-08-17 23:00:00|7595.64|7595.64|7594.69|7594.69|7681.64|7681.64|7577.22|7577.22|0
1597791600000|2020-08-18 23:00:00|7583.15|7583.15|7605.06|7605.06|7621.28|7621.28|7551.51|7551.51|0
1597878000000|2020-08-19 23:00:00|7569.72|7569.72|7573.39|7573.39|7645.98|7645.98|7530.96|7530.96|0
1597964400000|2020-08-20 23:00:00|7586.22|7586.22|7578.45|7578.45|7639.28|7639.28|7529.01|7529.01|0
1598223600000|2020-08-23 23:00:00|7663.87|7663.87|7605.72|7605.72|7687.87|7687.87|7596.64|7596.64|0
1598310000000|2020-08-24 23:00:00|7674.69|7674.69|7502.14|7502.14|7702.86|7702.86|7496.33|7496.33|0
1598396400000|2020-08-25 23:00:00|7506.66|7506.66|7546.13|7546.13|7559.89|7559.89|7471.74|7471.74|0
1598482800000|2020-08-26 23:00:00|7519.31|7519.31|7514.93|7514.93|7582.2|7582.2|7499.24|7499.24|0
1598569200000|2020-08-27 23:00:00|7493.65|7493.65|7403.35|7403.35|7512.47|7512.47|7384.31|7384.31|0
1598914800000|2020-08-31 23:00:00|7364.2|7364.2|7267.91|7267.91|7430.46|7430.46|7256.47|7256.47|0
1599001200000|2020-09-01 23:00:00|7314.04|7314.04|7359.41|7359.41|7364.33|7364.33|7265.18|7265.18|0
1599087600000|2020-09-02 23:00:00|7422.8|7422.8|7208.37|7208.37|7450.7|7450.7|7194.87|7194.87|0
1599174000000|2020-09-03 23:00:00|7208.41|7208.41|7041.21|7041.21|7280.87|7280.87|7025.16|7025.16|0
1599433200000|2020-09-06 23:00:00|7140.23|7140.23|7248.87|7248.87|7285.09|7285.09|7129.68|7129.68|0
1599519600000|2020-09-07 23:00:00|7299.74|7299.74|7159.74|7159.74|7302.38|7302.38|7111.32|7111.32|0
1599606000000|2020-09-08 23:00:00|7217.02|7217.02|7192.54|7192.54|7237.35|7237.35|7098.22|7098.22|0
1599692400000|2020-09-09 23:00:00|7210.64|7210.64|7201.93|7201.93|7225.93|7225.93|7141.98|7141.98|0
1599778800000|2020-09-10 23:00:00|7171.34|7171.34|7168.23|7168.23|7202.06|7202.06|7136.71|7136.71|0
1600038000000|2020-09-13 23:00:00|7136.23|7136.23|7114.09|7114.09|7155.9|7155.9|7075.65|7075.65|0
1600124400000|2020-09-14 23:00:00|7121.11|7121.11|7147.49|7147.49|7172.34|7172.34|7112|7112|0
1600210800000|2020-09-15 23:00:00|7121.64|7121.64|7140.88|7140.88|7144.35|7144.35|7091.12|7091.12|0
1600297200000|2020-09-16 23:00:00|7067.61|7067.61|7046.59|7046.59|7137.33|7137.33|7040.47|7040.47|0
1600383600000|2020-09-17 23:00:00|7038.76|7038.76|7167.91|7167.91|7188.08|7188.08|7037.33|7037.33|0
1600642800000|2020-09-20 23:00:00|7041.81|7041.81|6896.37|6896.37|7054.99|7054.99|6879.79|6879.79|0
1600729200000|2020-09-21 23:00:00|6900.93|6900.93|6937.33|6937.33|7020.57|7020.57|6854.49|6854.49|0
1600815600000|2020-09-22 23:00:00|6956.96|6956.96|6973.31|6973.31|7067.41|7067.41|6951.1|6951.1|0
1600902000000|2020-09-23 23:00:00|6926.32|6926.32|6870.21|6870.21|6986.53|6986.53|6805.31|6805.31|0
1600988400000|2020-09-24 23:00:00|6945.27|6945.27|6950.33|6950.33|7003.66|7003.66|6882.16|6882.16|0
1601247600000|2020-09-27 23:00:00|7084.98|7084.98|7024.36|7024.36|7141.71|7141.71|7005.23|7005.23|0
1601334000000|2020-09-28 23:00:00|7063.12|7063.12|7096.6|7096.6|7132.63|7132.63|7025.21|7025.21|0
1601420400000|2020-09-29 23:00:00|7097.27|7097.27|7078.41|7078.41|7178.36|7178.36|7072.24|7072.24|0
1601506800000|2020-09-30 23:00:00|7174.21|7174.21|7326.1|7326.1|7329.23|7329.23|7149.44|7149.44|0
1601593200000|2020-10-01 23:00:00|7318.23|7318.23|7480.81|7480.81|7490.82|7490.82|7295.6|7295.6|0
1601852400000|2020-10-04 23:00:00|7553.72|7553.72|7521.05|7521.05|7580.71|7580.71|7473.58|7473.58|0
1601938800000|2020-10-05 23:00:00|7558.96|7558.96|7561.25|7561.25|7590.3|7590.3|7471.22|7471.22|0
1602025200000|2020-10-06 23:00:00|7578.69|7578.69|7690.94|7690.94|7720|7720|7574.44|7574.44|0
1602111600000|2020-10-07 23:00:00|7681.32|7681.32|7715.79|7715.79|7761.47|7761.47|7648.42|7648.42|0
1602198000000|2020-10-08 23:00:00|7708.86|7708.86|7621.52|7621.52|7708.86|7708.86|7568.92|7568.92|0
1602457200000|2020-10-11 23:00:00|7640.52|7640.52|7761.94|7761.94|7772.26|7772.26|7637.25|7637.25|0
1602543600000|2020-10-12 23:00:00|7961.11|7961.11|7860.18|7860.18|8054.63|8054.63|7796.88|7796.88|0
1602630000000|2020-10-13 23:00:00|7817.04|7817.04|7949.04|7949.04|7964.78|7964.78|7804.47|7804.47|0
1602716400000|2020-10-14 23:00:00|7844.39|7844.39|7724.88|7724.88|7844.39|7844.39|7684.02|7684.02|0
1602802800000|2020-10-15 23:00:00|7812.32|7812.32|7852.14|7852.14|7854.16|7854.16|7756.39|7756.39|0
1603062000000|2020-10-18 23:00:00|7894.57|7894.57|7766.54|7766.54|7922.59|7922.59|7736.63|7736.63|0
1603148400000|2020-10-19 23:00:00|7755.09|7755.09|7843.62|7843.62|7869.36|7869.36|7739.26|7739.26|0
1603234800000|2020-10-20 23:00:00|7810.09|7810.09|7783.63|7783.63|7831.41|7831.41|7761.09|7761.09|0
1603321200000|2020-10-21 23:00:00|7692.52|7692.52|7726.05|7726.05|7791.71|7791.71|7673.07|7673.07|0
1603407600000|2020-10-22 23:00:00|7764.54|7764.54|7845.68|7845.68|7888.46|7888.46|7748.31|7748.31|0
1603670400000|2020-10-26 00:00:00|7866.19|7866.19|7877.49|7877.49|7971.2|7971.2|7809.15|7809.15|0
1603756800000|2020-10-27 00:00:00|7785.45|7785.45|7680.99|7680.99|7835.25|7835.25|7640.53|7640.53|0
1603843200000|2020-10-28 00:00:00|7550.41|7550.41|7492.61|7492.61|7560.38|7560.38|7423.99|7423.99|0
1603929600000|2020-10-29 00:00:00|7487.11|7487.11|7370.62|7370.62|7555.73|7555.73|7363.86|7363.86|0
1604016000000|2020-10-30 00:00:00|7344.42|7344.42|7409.03|7409.03|7411.66|7411.66|7338.48|7338.48|0
1604275200000|2020-11-02 00:00:00|7314.61|7314.61|7399.99|7399.99|7457.26|7457.26|7287.61|7287.61|0
1604361600000|2020-11-03 00:00:00|7573.17|7573.17|7560.62|7560.62|7602.18|7602.18|7499.01|7499.01|0
1604448000000|2020-11-04 00:00:00|7507.16|7507.16|7762.28|7762.28|7775.06|7775.06|7477.25|7477.25|0
1604534400000|2020-11-05 00:00:00|7873.41|7873.41|7873.58|7873.58|7948.22|7948.22|7842.42|7842.42|0
1604620800000|2020-11-06 00:00:00|7929.56|7929.56|7795.16|7795.16|7929.56|7929.56|7766.64|7766.64|0
1604880000000|2020-11-09 00:00:00|7902.9|7902.9|7900|7900|8237.42|8237.42|7886.32|7886.32|0
1604966400000|2020-11-10 00:00:00|7908.62|7908.62|7909.21|7909.21|8047.74|8047.74|7854.58|7854.58|0
1605052800000|2020-11-11 00:00:00|7904.37|7904.37|8108.97|8108.97|8109.82|8109.82|7896.14|7896.14|0
1605139200000|2020-11-12 00:00:00|8056.58|8056.58|8048.38|8048.38|8167.63|8167.63|7991.27|7991.27|0
1605225600000|2020-11-13 00:00:00|8084.11|8084.11|7979.37|7979.37|8098.19|8098.19|7977.85|7977.85|0
1605484800000|2020-11-16 00:00:00|7995.46|7995.46|8022.48|8022.48|8124.53|8124.53|7985.75|7985.75|0
1605571200000|2020-11-17 00:00:00|8037.01|8037.01|7979.22|7979.22|8068.17|8068.17|7856.28|7856.28|0
1605657600000|2020-11-18 00:00:00|8029.95|8029.95|8242.81|8242.81|8320.46|8320.46|7972.43|7972.43|0
1605744000000|2020-11-19 00:00:00|8172.46|8172.46|8018.75|8018.75|8275.66|8275.66|8004.54|8004.54|0
1605830400000|2020-11-20 00:00:00|7972.34|7972.34|8031.17|8031.17|8103.51|8103.51|7941.01|7941.01|0
1606089600000|2020-11-23 00:00:00|8094.68|8094.68|8012.67|8012.67|8156.92|8156.92|8005.29|8005.29|0
1606176000000|2020-11-24 00:00:00|8096.93|8096.93|8216.26|8216.26|8302.71|8302.71|8062.39|8062.39|0
1606262400000|2020-11-25 00:00:00|8267.51|8267.51|8155.3|8155.3|8283.78|8283.78|8114.98|8114.98|0
1606348800000|2020-11-26 00:00:00|8170.6|8170.6|8101.84|8101.84|8192.58|8192.58|8088.7|8088.7|0
1606435200000|2020-11-27 00:00:00|8059.36|8059.36|8148.02|8148.02|8167.82|8167.82|8049.48|8049.48|0
1606694400000|2020-11-30 00:00:00|8137.7|8137.7|7968.61|7968.61|8159.97|8159.97|7968.61|7968.61|0
1606780800000|2020-12-01 00:00:00|7977.68|7977.68|8063.82|8063.82|8073.75|8073.75|7961.82|7961.82|0
1606867200000|2020-12-02 00:00:00|8009.15|8009.15|8063.65|8063.65|8091.23|8091.23|8001.42|8001.42|0
1606953600000|2020-12-03 00:00:00|8081.22|8081.22|8048.96|8048.96|8085.87|8085.87|8006.48|8006.48|0
1607040000000|2020-12-04 00:00:00|8214.51|8214.51|8196.55|8196.55|8307.62|8307.62|8181.86|8181.86|0
1607299200000|2020-12-07 00:00:00|8149.39|8149.39|8017.01|8017.01|8156.53|8156.53|8009.63|8009.63|0
1607385600000|2020-12-08 00:00:00|8186.42|8186.42|8255|8255|8266|8266|8182.57|8182.57|0
1607472000000|2020-12-09 00:00:00|8326.3|8326.3|8428.76|8428.76|8451.16|8451.16|8321.25|8321.25|0
1607558400000|2020-12-10 00:00:00|8415.22|8415.22|8352.72|8352.72|8495.76|8495.76|8352.72|8352.72|0
1607644800000|2020-12-11 00:00:00|8303.5|8303.5|8254.46|8254.46|8427.37|8427.37|8254.41|8254.41|0
1607904000000|2020-12-14 00:00:00|8315.26|8315.26|8494.82|8494.82|8525.67|8525.67|8296.25|8296.25|0
1607990400000|2020-12-15 00:00:00|8400.9|8400.9|8486.69|8486.69|8549.09|8549.09|8385.11|8385.11|0
1608076800000|2020-12-16 00:00:00|8650.8|8650.8|8747.58|8747.58|8751.43|8751.43|8614.73|8614.73|0
1608163200000|2020-12-17 00:00:00|8725.02|8725.02|8703.79|8703.79|8771.02|8771.02|8693.73|8693.73|0
1608249600000|2020-12-18 00:00:00|8711.83|8711.83|8693.63|8693.63|8752.79|8752.79|8628.2|8628.2|0
1608508800000|2020-12-21 00:00:00|8504.4|8504.4|8557.56|8557.56|8586.83|8586.83|8404|8404|0
1608595200000|2020-12-22 00:00:00|8586.08|8586.08|8724.08|8724.08|8727.97|8727.97|8566.07|8566.07|0
1608681600000|2020-12-23 00:00:00|8729.36|8729.36|8927.59|8927.59|8974.4|8974.4|8724.08|8724.08|0
1608768000000|2020-12-24 00:00:00|9018.61|9018.61|8924.78|8924.78|9023.88|9023.88|8922.33|8922.33|0
1609200000000|2020-12-29 00:00:00|9108.16|9108.16|9164.94|9164.94|9191.9|9191.9|9090.29|9090.29|0
1609286400000|2020-12-30 00:00:00|9117.64|9117.64|9004.67|9004.67|9159.08|9159.08|9003.78|9003.78|0
1609372800000|2020-12-31 00:00:00|8867.98|8867.98|8850.36|8850.36|8877.23|8877.23|8837.62|8837.62|0
1609718400000|2021-01-04 00:00:00|9025.24|9025.24|9074.05|9074.05|9140.88|9140.88|8979.69|8979.69|0
1609804800000|2021-01-05 00:00:00|8997.93|8997.93|8941.44|8941.44|9048.62|9048.62|8903.93|8903.93|0
1609891200000|2021-01-06 00:00:00|9072.11|9072.11|9407.14|9407.14|9428.15|9428.15|9021.23|9021.23|0
1609977600000|2021-01-07 00:00:00|9507.81|9507.81|9448.36|9448.36|9529.36|9529.36|9344.77|9344.77|0
1610064000000|2021-01-08 00:00:00|9523.19|9523.19|9466.32|9466.32|9535.98|9535.98|9429.22|9429.22|0
1610323200000|2021-01-11 00:00:00|9466.76|9466.76|9391.53|9391.53|9471.19|9471.19|9331.05|9331.05|0
1610409600000|2021-01-12 00:00:00|9355.27|9355.27|9229.8|9229.8|9398.64|9398.64|9225.37|9225.37|0
1610496000000|2021-01-13 00:00:00|9234.85|9234.85|9277.08|9277.08|9303.46|9303.46|9187.28|9187.28|0
1610582400000|2021-01-14 00:00:00|9086.3|9086.3|9053.24|9053.24|9120.37|9120.37|9031.24|9031.24|0
1610668800000|2021-01-15 00:00:00|9021.63|9021.63|8967.23|8967.23|9021.63|9021.63|8927.45|8927.45|0
1610928000000|2021-01-18 00:00:00|9024.42|9024.42|9028.24|9028.24|9040.13|9040.13|8950.78|8950.78|0
1611014400000|2021-01-19 00:00:00|9027.65|9027.65|8972.01|8972.01|9036.51|9036.51|8928.96|8928.96|0
1611100800000|2021-01-20 00:00:00|8909.78|8909.78|8998.57|8998.57|9001.2|9001.2|8875.4|8875.4|0
1611187200000|2021-01-21 00:00:00|8996.33|8996.33|8955.35|8955.35|9021.5|9021.5|8894.82|8894.82|0
1611273600000|2021-01-22 00:00:00|8959.02|8959.02|9146.67|9146.67|9162.45|9162.45|8953.75|8953.75|0
1611532800000|2021-01-25 00:00:00|9122.49|9122.49|8951.39|8951.39|9156.76|9156.76|8914.51|8914.51|0
1611619200000|2021-01-26 00:00:00|9002.39|9002.39|8961.3|8961.3|9042.62|9042.62|8928.22|8928.22|0
1611705600000|2021-01-27 00:00:00|8933.14|8933.14|8642.84|8642.84|8975.3|8975.3|8624.87|8624.87|0
1611792000000|2021-01-28 00:00:00|8561.22|8561.22|8844.11|8844.11|8859.13|8859.13|8424.34|8424.34|0
1611878400000|2021-01-29 00:00:00|8763.55|8763.55|8770.85|8770.85|8844.3|8844.3|8746.92|8746.92|0
1612137600000|2021-02-01 00:00:00|8844.7|8844.7|8912.65|8912.65|8924.98|8924.98|8838.03|8838.03|0
1612224000000|2021-02-02 00:00:00|8959.27|8959.27|8876.85|8876.85|8973.52|8973.52|8841.22|8841.22|0
1612310400000|2021-02-03 00:00:00|8948.1|8948.1|8876.01|8876.01|8992.9|8992.9|8842.84|8842.84|0
1612396800000|2021-02-04 00:00:00|8886.38|8886.38|8770.07|8770.07|8939.31|8939.31|8746.83|8746.83|0
1612483200000|2021-02-05 00:00:00|8784.33|8784.33|8698.1|8698.1|8866.95|8866.95|8682.46|8682.46|0
1612742400000|2021-02-08 00:00:00|8680.05|8680.05|8618.41|8618.41|8719.07|8719.07|8598.87|8598.87|0
1612828800000|2021-02-09 00:00:00|8585.06|8585.06|8551.26|8551.26|8601.51|8601.51|8438.21|8438.21|0
1612915200000|2021-02-10 00:00:00|8685.68|8685.68|8614.41|8614.41|8704.32|8704.32|8562.33|8562.33|0
1613001600000|2021-02-11 00:00:00|8595.62|8595.62|8639.57|8639.57|8693.18|8693.18|8580.11|8580.11|0
1613088000000|2021-02-12 00:00:00|8610.3|8610.3|8447.66|8447.66|8623.67|8623.67|8433.53|8433.53|0
1613347200000|2021-02-15 00:00:00|8622.89|8622.89|8712.52|8712.52|8731.43|8731.43|8554.95|8554.95|0
1613433600000|2021-02-16 00:00:00|8708.1|8708.1|8455.79|8455.79|8721.33|8721.33|8455.79|8455.79|0
1613520000000|2021-02-17 00:00:00|8436.97|8436.97|8509.64|8509.64|8560.25|8560.25|8399.47|8399.47|0
1613606400000|2021-02-18 00:00:00|8533.75|8533.75|8446.38|8446.38|8537.19|8537.19|8392.7|8392.7|0
1613692800000|2021-02-19 00:00:00|8433.05|8433.05|8455.96|8455.96|8508.97|8508.97|8371.96|8371.96|0
1613952000000|2021-02-22 00:00:00|8365.8|8365.8|8287.24|8287.24|8373.17|8373.17|8276.51|8276.51|0
1614038400000|2021-02-23 00:00:00|8275.49|8275.49|8241.94|8241.94|8275.49|8275.49|8110.85|8110.85|0
1614124800000|2021-02-24 00:00:00|8246.9|8246.9|8302.92|8302.92|8315.83|8315.83|8205.06|8205.06|0
1614211200000|2021-02-25 00:00:00|8288.53|8288.53|8127.22|8127.22|8296.07|8296.07|8097.85|8097.85|0
1614297600000|2021-02-26 00:00:00|8030.75|8030.75|7921.43|7921.43|8130.62|8130.62|7921.43|7921.43|0
1614556800000|2021-03-01 00:00:00|8084.14|8084.14|8039.7|8039.7|8175.59|8175.59|7992.19|7992.19|0
1614643200000|2021-03-02 00:00:00|8100.55|8100.55|7997.25|7997.25|8120.98|8120.98|7990.72|7990.72|0
1614729600000|2021-03-03 00:00:00|8049.06|8049.06|7808.07|7808.07|8049.46|8049.46|7778.92|7778.92|0
1614816000000|2021-03-04 00:00:00|7924.6|7924.6|7892.5|7892.5|7956.82|7956.82|7815.25|7815.25|0
1614902400000|2021-03-05 00:00:00|7853.78|7853.78|7805.39|7805.39|7903.65|7903.65|7791.5|7791.5|0
1615161600000|2021-03-08 00:00:00|7804.22|7804.22|7832.62|7832.62|7866.73|7866.73|7672.54|7672.54|0
1615248000000|2021-03-09 00:00:00|7899.04|7899.04|7983.01|7983.01|8104.54|8104.54|7888.49|7888.49|0
1615334400000|2021-03-10 00:00:00|7936.43|7936.43|8027.62|8027.62|8064.76|8064.76|7915.64|7915.64|0
1615420800000|2021-03-11 00:00:00|8144.97|8144.97|8226.09|8226.09|8238.14|8238.14|8066.05|8066.05|0
1615507200000|2021-03-12 00:00:00|8212.72|8212.72|8222.03|8222.03|8236.01|8236.01|8147.69|8147.69|0
1615766400000|2021-03-15 00:00:00|8338.25|8338.25|8344.93|8344.93|8392.23|8392.23|8275.32|8275.32|0
1615852800000|2021-03-16 00:00:00|8309.3|8309.3|8456.56|8456.56|8495.06|8495.06|8289.05|8289.05|0
1615939200000|2021-03-17 00:00:00|8476.28|8476.28|8345.61|8345.61|8481.92|8481.92|8276.74|8276.74|0
1616025600000|2021-03-18 00:00:00|8316.69|8316.69|8448.56|8448.56|8477.39|8477.39|8274.36|8274.36|0
1616112000000|2021-03-19 00:00:00|8389.37|8389.37|8466.21|8466.21|8507.07|8507.07|8373.99|8373.99|0
1616544000000|2021-03-24 00:00:00|8574.21|8574.21|8604.6|8604.6|8629.24|8629.24|8557.98|8557.98|0
1616630400000|2021-03-25 00:00:00|8567.96|8567.96|8732.01|8732.01|8758.14|8758.14|8567.96|8567.96|0
1616716800000|2021-03-26 00:00:00|8704.52|8704.52|8717.25|8717.25|8726.81|8726.81|8616.8|8616.8|0
1616976000000|2021-03-29 00:00:00|8736.22|8736.22|8728.47|8728.47|8744.14|8744.14|8661.04|8661.04|0
1617058800000|2021-03-29 23:00:00|8734.34|8734.34|8593.96|8593.96|8741.66|8741.66|8546.44|8546.44|0
1617145200000|2021-03-30 23:00:00|8684.95|8684.95|8705.72|8705.72|8732.62|8732.62|8644.57|8644.57|0
1617231600000|2021-03-31 23:00:00|8708.37|8708.37|8729.88|8729.88|8742.59|8742.59|8671.47|8671.47|0
1617663600000|2021-04-05 23:00:00|8961.1|8961.1|9059.09|9059.09|9076.13|9076.13|8902.08|8902.08|0
1617750000000|2021-04-06 23:00:00|9007.52|9007.52|9011.22|9011.22|9079.05|9079.05|8986.12|8986.12|0
1617836400000|2021-04-07 23:00:00|9034.56|9034.56|9174.13|9174.13|9200.56|9200.56|9017.34|9017.34|0
1617922800000|2021-04-08 23:00:00|9146.25|9146.25|9194.55|9194.55|9218.51|9218.51|9102.46|9102.46|0
1618182000000|2021-04-11 23:00:00|9210.12|9210.12|9117.07|9117.07|9223.13|9223.13|9081|9081|0
1618268400000|2021-04-12 23:00:00|9097.46|9097.46|8987.5|8987.5|9097.46|9097.46|8945.1|8945.1|0
1618354800000|2021-04-13 23:00:00|8982.6|8982.6|8929.5|8929.5|9005.5|9005.5|8902.19|8902.19|0
1618441200000|2021-04-14 23:00:00|8932.99|8932.99|8978.81|8978.81|8988.26|8988.26|8901.18|8901.18|0
1618527600000|2021-04-15 23:00:00|8979.06|8979.06|8866.79|8866.79|9012.47|9012.47|8866.79|8866.79|0
1618786800000|2021-04-18 23:00:00|8981.38|8981.38|8851.73|8851.73|9016.71|9016.71|8841.13|8841.13|0
1618873200000|2021-04-19 23:00:00|8905|8905|8811.68|8811.68|8927.76|8927.76|8805.37|8805.37|0
1618959600000|2021-04-20 23:00:00|8830.91|8830.91|8734.83|8734.83|8887.3|8887.3|8721.56|8721.56|0
1619046000000|2021-04-21 23:00:00|8802.96|8802.96|8956.66|8956.66|8978.3|8978.3|8795.27|8795.27|0
1619132400000|2021-04-22 23:00:00|8992.68|8992.68|8907.46|8907.46|9020.11|9020.11|8849.81|8849.81|0
1619391600000|2021-04-25 23:00:00|8842.87|8842.87|8793.58|8793.58|8908.65|8908.65|8779.04|8779.04|0
1619478000000|2021-04-26 23:00:00|8816.92|8816.92|8731.65|8731.65|8862.14|8862.14|8720.29|8720.29|0
1619564400000|2021-04-27 23:00:00|8749.86|8749.86|8702.16|8702.16|8776.1|8776.1|8685.96|8685.96|0
1619650800000|2021-04-28 23:00:00|8731.99|8731.99|8686.07|8686.07|8834|8834|8597.32|8597.32|0
1619737200000|2021-04-29 23:00:00|8751.95|8751.95|8740.63|8740.63|8765.19|8765.19|8662.76|8662.76|0
1620082800000|2021-05-03 23:00:00|8870.6|8870.6|8640.71|8640.71|8900.32|8900.32|8632.39|8632.39|0
1620169200000|2021-05-04 23:00:00|8656.42|8656.42|8730.23|8730.23|8732.16|8732.16|8643.01|8643.01|0
1620255600000|2021-05-05 23:00:00|8717.14|8717.14|8652.39|8652.39|8734.56|8734.56|8627.59|8627.59|0
1620342000000|2021-05-06 23:00:00|8634.66|8634.66|8839.15|8839.15|8864.37|8864.37|8633.6|8633.6|0
1620601200000|2021-05-09 23:00:00|8835.12|8835.12|8796.26|8796.26|8887.9|8887.9|8769.99|8769.99|0
1620687600000|2021-05-10 23:00:00|8651.49|8651.49|8544.5|8544.5|8670.81|8670.81|8520.18|8520.18|0
1620774000000|2021-05-11 23:00:00|8611.11|8611.11|8634.04|8634.04|8773.63|8773.63|8604.78|8604.78|0
1620860400000|2021-05-12 23:00:00|8680.77|8680.77|8825.34|8825.34|8836.64|8836.64|8569.26|8569.26|0
1620946800000|2021-05-13 23:00:00|8980.84|8980.84|9143.83|9143.83|9180.82|9180.82|8960.23|8960.23|0
1621206000000|2021-05-16 23:00:00|9243.11|9243.11|9079.16|9079.16|9256.58|9256.58|9021.41|9021.41|0
1621292400000|2021-05-17 23:00:00|9122.91|9122.91|9105.06|9105.06|9152.86|9152.86|9073.01|9073.01|0
1621378800000|2021-05-18 23:00:00|9044.93|9044.93|9044.12|9044.12|9093.68|9093.68|8980.66|8980.66|0
1621465200000|2021-05-19 23:00:00|9077.16|9077.16|9197.02|9197.02|9197.42|9197.42|9066.6|9066.6|0
1621551600000|2021-05-20 23:00:00|9211.3|9211.3|9180.89|9180.89|9219.86|9219.86|9132.58|9132.58|0
1621810800000|2021-05-23 23:00:00|9167.15|9167.15|9167.28|9167.28|9196.6|9196.6|9132.2|9132.2|0
1621897200000|2021-05-24 23:00:00|9204.21|9204.21|9228.86|9228.86|9245.1|9245.1|9143.49|9143.49|0
1621983600000|2021-05-25 23:00:00|9114.12|9114.12|9194.02|9194.02|9257.83|9257.83|9114.12|9114.12|0
1622070000000|2021-05-26 23:00:00|9287.39|9287.39|9132.92|9132.92|9306.08|9306.08|9124.6|9124.6|0
1622156400000|2021-05-27 23:00:00|9188.55|9188.55|9218.91|9218.91|9319.25|9319.25|9169.27|9169.27|0
1622502000000|2021-05-31 23:00:00|9182.55|9182.55|9307.71|9307.71|9336.14|9336.14|9169.77|9169.77|0
1622588400000|2021-06-01 23:00:00|9346.34|9346.34|9180.38|9180.38|9363.96|9363.96|9163.33|9163.33|0
1622674800000|2021-06-02 23:00:00|9121.72|9121.72|9186.04|9186.04|9186.14|9186.14|9029.63|9029.63|0
1622761200000|2021-06-03 23:00:00|9217.86|9217.86|9182.87|9182.87|9252.51|9252.51|9135.44|9135.44|0
1623020400000|2021-06-06 23:00:00|9127.2|9127.2|9301.95|9301.95|9319.74|9319.74|9126.39|9126.39|0
1623106800000|2021-06-07 23:00:00|9325.2|9325.2|9331.52|9331.52|9350.95|9350.95|9272.5|9272.5|0
1623193200000|2021-06-08 23:00:00|9280|9280|9239.97|9239.97|9290.3|9290.3|9195.63|9195.63|0
1623279600000|2021-06-09 23:00:00|9266.83|9266.83|9228.29|9228.29|9326.9|9326.9|9217.33|9217.33|0
1623366000000|2021-06-10 23:00:00|9265.52|9265.52|9291.25|9291.25|9311.75|9311.75|9249.56|9249.56|0
1623625200000|2021-06-13 23:00:00|9379.27|9379.27|9396.44|9396.44|9421.43|9421.43|9330.2|9330.2|0
1623711600000|2021-06-14 23:00:00|9412.68|9412.68|9384.79|9384.79|9486.07|9486.07|9368.17|9368.17|0
1623798000000|2021-06-15 23:00:00|9438.43|9438.43|9344.45|9344.45|9445.11|9445.11|9304.94|9304.94|0
1623884400000|2021-06-16 23:00:00|9204.62|9204.62|9204.8|9204.8|9213.82|9213.82|9071.82|9071.82|0
1623970800000|2021-06-17 23:00:00|9190.76|9190.76|9094.01|9094.01|9240.12|9240.12|9091.95|9091.95|0
1624230000000|2021-06-20 23:00:00|8964.23|8964.23|9012.44|9012.44|9075.32|9075.32|8963.03|8963.03|0
1624316400000|2021-06-21 23:00:00|9079.24|9079.24|9037.78|9037.78|9094.14|9094.14|9003.88|9003.88|0
1624402800000|2021-06-22 23:00:00|9101.36|9101.36|9043.84|9043.84|9111.58|9111.58|9030.37|9030.37|0
1624489200000|2021-06-23 23:00:00|9031.39|9031.39|9045.71|9045.71|9052.37|9052.37|8973.36|8973.36|0
1624575600000|2021-06-24 23:00:00|9053.12|9053.12|9012.38|9012.38|9053.12|9053.12|8968.15|8968.15|0
1624834800000|2021-06-27 23:00:00|9067.48|9067.48|9076.23|9076.23|9104.13|9104.13|9035.63|9035.63|0
1624921200000|2021-06-28 23:00:00|9154.3|9154.3|9087.72|9087.72|9171.52|9171.52|9072.8|9072.8|0
1625007600000|2021-06-29 23:00:00|9070.68|9070.68|8961.5|8961.5|9074.13|9074.13|8928.23|8928.23|0
1625094000000|2021-06-30 23:00:00|8997.99|8997.99|9017.27|9017.27|9053.9|9053.9|8900.67|8900.67|0
1625180400000|2021-07-01 23:00:00|8998.03|8998.03|9033.83|9033.83|9045.16|9045.16|8991.81|8991.81|0
1625439600000|2021-07-04 23:00:00|8986.72|8986.72|9010.85|9010.85|9022.28|9022.28|8980.86|8980.86|0
1625526000000|2021-07-05 23:00:00|9036.72|9036.72|9055.64|9055.64|9072.5|9072.5|9004.87|9004.87|0
1625612400000|2021-07-06 23:00:00|9105.55|9105.55|9227.01|9227.01|9241.47|9241.47|9105.55|9105.55|0
1625698800000|2021-07-07 23:00:00|9175.09|9175.09|9085.83|9085.83|9177.73|9177.73|9067.05|9067.05|0
1625785200000|2021-07-08 23:00:00|9102.09|9102.09|9120.64|9120.64|9143.56|9143.56|9052.94|9052.94|0
1626044400000|2021-07-11 23:00:00|9163.07|9163.07|9181.28|9181.28|9193.26|9193.26|9137.75|9137.75|0
1626130800000|2021-07-12 23:00:00|9176.72|9176.72|9228.56|9228.56|9233.83|9233.83|9139.79|9139.79|0
1626217200000|2021-07-13 23:00:00|9194.43|9194.43|9139.83|9139.83|9197.07|9197.07|9066.33|9066.33|0
1626303600000|2021-07-14 23:00:00|9135.93|9135.93|8985.02|8985.02|9139.56|9139.56|8944.81|8944.81|0
1626390000000|2021-07-15 23:00:00|9043.17|9043.17|9002.32|9002.32|9081.5|9081.5|8933.44|8933.44|0
1626649200000|2021-07-18 23:00:00|8913.99|8913.99|8785.84|8785.84|8944.73|8944.73|8769.75|8769.75|0
1626735600000|2021-07-19 23:00:00|8924.87|8924.87|8739.22|8739.22|8969.28|8969.28|8700.26|8700.26|0
1626822000000|2021-07-20 23:00:00|8794.14|8794.14|8893.57|8893.57|8909.46|8909.46|8791.5|8791.5|0
1626908400000|2021-07-21 23:00:00|8869.84|8869.84|8885.93|8885.93|8970.01|8970.01|8865.45|8865.45|0
1626994800000|2021-07-22 23:00:00|8912.9|8912.9|9034.82|9034.82|9043.77|9043.77|8901.82|8901.82|0
1627254000000|2021-07-25 23:00:00|8990.27|8990.27|9069.67|9069.67|9094.36|9094.36|8972.41|8972.41|0
1627340400000|2021-07-26 23:00:00|9044.33|9044.33|9101.83|9101.83|9108.31|9108.31|9016.77|9016.77|0
1627426800000|2021-07-27 23:00:00|9104.74|9104.74|9131.42|9131.42|9203.65|9203.65|9093.78|9093.78|0
1627513200000|2021-07-28 23:00:00|8754.02|8754.02|8803.09|8803.09|8832.57|8832.57|8714.24|8714.24|0
1627599600000|2021-07-29 23:00:00|8736.5|8736.5|8641.05|8641.05|8736.5|8736.5|8628.31|8628.31|0
1627858800000|2021-08-01 23:00:00|8721.19|8721.19|8733.35|8733.35|8755.67|8755.67|8689.74|8689.74|0
1627945200000|2021-08-02 23:00:00|8722.66|8722.66|8722.51|8722.51|8785.05|8785.05|8709.19|8709.19|0
1628031600000|2021-08-03 23:00:00|8682.55|8682.55|9011.23|9011.23|9025.82|9025.82|8656.05|8656.05|0
1628118000000|2021-08-04 23:00:00|9059.56|9059.56|8988.52|8988.52|9326.63|9326.63|8969.3|8969.3|0
1628204400000|2021-08-05 23:00:00|8994.02|8994.02|9175.22|9175.22|9218.65|9218.65|8992.76|8992.76|0
1628463600000|2021-08-08 23:00:00|9202.45|9202.45|9559.59|9559.59|9692.14|9692.14|9186.09|9186.09|0
1628550000000|2021-08-09 23:00:00|9569.99|9569.99|9518.13|9518.13|9591.1|9591.1|9436.38|9436.38|0
1628636400000|2021-08-10 23:00:00|9531.33|9531.33|9595.6|9595.6|9595.6|9595.6|9489.84|9489.84|0
1628722800000|2021-08-11 23:00:00|9567.99|9567.99|9476.81|9476.81|9574.93|9574.93|9463.7|9463.7|0
1628809200000|2021-08-12 23:00:00|9503.76|9503.76|9600.04|9600.04|9600.04|9600.04|9467.22|9467.22|0
1629068400000|2021-08-15 23:00:00|9589.32|9589.32|9585.32|9585.32|9602.39|9602.39|9492.94|9492.94|0
1629154800000|2021-08-16 23:00:00|9509.1|9509.1|9544.31|9544.31|9623.54|9623.54|9495.43|9495.43|0
1629241200000|2021-08-17 23:00:00|9638.02|9638.02|9692.4|9692.4|9720.99|9720.99|9579.23|9579.23|0
1629327600000|2021-08-18 23:00:00|9628.35|9628.35|9714.98|9714.98|9767.83|9767.83|9584.51|9584.51|0
1629414000000|2021-08-19 23:00:00|9725.98|9725.98|9799.17|9799.17|9822.31|9822.31|9687.85|9687.85|0
1629673200000|2021-08-22 23:00:00|9740.99|9740.99|9645.43|9645.43|9743.63|9743.63|9623.77|9623.77|0
1629759600000|2021-08-23 23:00:00|9642.03|9642.03|9701.03|9701.03|9701.03|9701.03|9615.7|9615.7|0
1629846000000|2021-08-24 23:00:00|9688.55|9688.55|9710.84|9710.84|9758.7|9758.7|9673.64|9673.64|0
1629932400000|2021-08-25 23:00:00|9632.39|9632.39|9567.98|9567.98|9672.17|9672.17|9521.86|9521.86|0
1630018800000|2021-08-26 23:00:00|9600.37|9600.37|9516.43|9516.43|9634.38|9634.38|9515.1|9515.1|0
1630364400000|2021-08-30 23:00:00|9591.01|9591.01|9630.3|9630.3|9716.17|9716.17|9550.62|9550.62|0
1630450800000|2021-08-31 23:00:00|9679.77|9679.77|9747.18|9747.18|9773.84|9773.84|9663.56|9663.56|0
1630537200000|2021-09-01 23:00:00|9810.17|9810.17|9785.24|9785.24|9869.6|9869.6|9744.77|9744.77|0
1630623600000|2021-09-02 23:00:00|9768.13|9768.13|9763.53|9763.53|9771.57|9771.57|9681.63|9681.63|0
1630882800000|2021-09-05 23:00:00|9792.73|9792.73|9736.23|9736.23|9808.4|9808.4|9734.16|9734.16|0
1630969200000|2021-09-06 23:00:00|9737.95|9737.95|9656.72|9656.72|9744.93|9744.93|9631.1|9631.1|0
1631055600000|2021-09-07 23:00:00|9616.86|9616.86|9618.8|9618.8|9646.69|9646.69|9544.11|9544.11|0
1631142000000|2021-09-08 23:00:00|9570.3|9570.3|9543.29|9543.29|9635.2|9635.2|9530.83|9530.83|0
1631228400000|2021-09-09 23:00:00|9557.98|9557.98|9528.71|9528.71|9628.13|9628.13|9526.42|9526.42|0
1631487600000|2021-09-12 23:00:00|9631.92|9631.92|9635.45|9635.45|9669.14|9669.14|9586.47|9586.47|0
1631574000000|2021-09-13 23:00:00|9739.56|9739.56|9821.44|9821.44|9824.08|9824.08|9655.66|9655.66|0
1631660400000|2021-09-14 23:00:00|9744.99|9744.99|9784.33|9784.33|9815.18|9815.18|9736.37|9736.37|0
1631746800000|2021-09-15 23:00:00|9916.84|9916.84|9980.27|9980.27|9997.96|9997.96|9869.1|9869.1|0
1631833200000|2021-09-16 23:00:00|9963.6|9963.6|9736.4|9736.4|9973.68|9973.68|9731.52|9731.52|0
1632092400000|2021-09-19 23:00:00|9714.65|9714.65|9842.82|9842.82|9857.85|9857.85|9680.03|9680.03|0
1632178800000|2021-09-20 23:00:00|9924.24|9924.24|9953.91|9953.91|9967.26|9967.26|9877.91|9877.91|0
1632265200000|2021-09-21 23:00:00|9969.37|9969.37|9872.03|9872.03|9975.66|9975.66|9819.01|9819.01|0
1632351600000|2021-09-22 23:00:00|9887.32|9887.32|9841.22|9841.22|9964.36|9964.36|9831.32|9831.32|0
1632438000000|2021-09-23 23:00:00|9784.59|9784.59|9744.38|9744.38|9800.2|9800.2|9729.4|9729.4|0
1632697200000|2021-09-26 23:00:00|9812.22|9812.22|9740.8|9740.8|9824.93|9824.93|9738.16|9738.16|0
1632783600000|2021-09-27 23:00:00|9680.98|9680.98|9564.36|9564.36|9680.98|9680.98|9519.28|9519.28|0
1632870000000|2021-09-28 23:00:00|9513.84|9513.84|9583.28|9583.28|9589.54|9589.54|9499.25|9499.25|0
1632956400000|2021-09-29 23:00:00|9621.05|9621.05|9438.71|9438.71|9633|9633|9383.75|9383.75|0
1633042800000|2021-09-30 23:00:00|9361.06|9361.06|9526.4|9526.4|9546.33|9546.33|9345.23|9345.23|0
1633906800000|2021-10-10 23:00:00|9390.42|9390.42|9345.86|9345.86|9427|9427|9285.01|9285.01|0
1633993200000|2021-10-11 23:00:00|9301.75|9301.75|9443.03|9443.03|9506.29|9506.29|9299.33|9299.33|0
1634079600000|2021-10-12 23:00:00|9406.33|9406.33|9571.03|9571.03|9585.26|9585.26|9390.49|9390.49|0
1634166000000|2021-10-13 23:00:00|9541.59|9541.59|9562.56|9562.56|9582.69|9582.69|9458.41|9458.41|0
1634252400000|2021-10-14 23:00:00|9570.67|9570.67|9540.94|9540.94|9575.84|9575.84|9479.97|9479.97|0
1634511600000|2021-10-17 23:00:00|9634.97|9634.97|9622.19|9622.19|9679.2|9679.2|9573.37|9573.37|0
1634598000000|2021-10-18 23:00:00|9594.09|9594.09|9668.75|9668.75|9693.28|9693.28|9579.51|9579.51|0
1634684400000|2021-10-19 23:00:00|9807.23|9807.23|9821.44|9821.44|9854.88|9854.88|9773.6|9773.6|0
1634770800000|2021-10-20 23:00:00|9772.73|9772.73|9789.28|9789.28|9823.82|9823.82|9732.48|9732.48|0
1634857200000|2021-10-21 23:00:00|9796.62|9796.62|9831.72|9831.72|9852.43|9852.43|9790.71|9790.71|0
1635116400000|2021-10-24 23:00:00|9822.99|9822.99|9762.59|9762.59|9830.73|9830.73|9737.83|9737.83|0
1635202800000|2021-10-25 23:00:00|9801.5|9801.5|9803.59|9803.59|9838.23|9838.23|9751.32|9751.32|0
1635289200000|2021-10-26 23:00:00|9857.26|9857.26|9994|9994|10035.27|10035.27|9845.5|9845.5|0
1635375600000|2021-10-27 23:00:00|10012.09|10012.09|10072.97|10072.97|10079.72|10079.72|9985.46|9985.46|0
1635462000000|2021-10-28 23:00:00|10121.35|10121.35|9941.46|9941.46|10134.54|10134.54|9912.72|9912.72|0
1635724800000|2021-11-01 00:00:00|9961.39|9961.39|10127.28|10127.28|10176.19|10176.19|9947.51|9947.51|0
1635811200000|2021-11-02 00:00:00|10038.01|10038.01|10093.21|10093.21|10134.92|10134.92|10012.11|10012.11|0
1635897600000|2021-11-03 00:00:00|10059.78|10059.78|10014.75|10014.75|10095.92|10095.92|9984.86|9984.86|0
1635984000000|2021-11-04 00:00:00|10022.51|10022.51|10094.65|10094.65|10126.94|10126.94|10019.88|10019.88|0
1636070400000|2021-11-05 00:00:00|10074.5|10074.5|9984.16|9984.16|10132.87|10132.87|9976.14|9976.14|0
1636329600000|2021-11-08 00:00:00|9953.37|9953.37|9964.42|9964.42|9989.13|9989.13|9897.12|9897.12|0
1636416000000|2021-11-09 00:00:00|9902.37|9902.37|9775.63|9775.63|9935.42|9935.42|9770.25|9770.25|0
1636502400000|2021-11-10 00:00:00|9775.5|9775.5|9985.13|9985.13|10023.01|10023.01|9766.75|9766.75|0
1636588800000|2021-11-11 00:00:00|10026.78|10026.78|10022.25|10022.25|10103.15|10103.15|10004.67|10004.67|0
1636675200000|2021-11-12 00:00:00|9986.22|9986.22|9939.21|9939.21|10033.09|10033.09|9909.59|9909.59|0
1636934400000|2021-11-15 00:00:00|9970.86|9970.86|10004.23|10004.23|10034.5|10034.5|9847.58|9847.58|0
1637020800000|2021-11-16 00:00:00|10008.31|10008.31|9994.3|9994.3|10049.19|10049.19|9928.01|9928.01|0
1637107200000|2021-11-17 00:00:00|9535.67|9535.67|9679.29|9679.29|9714.9|9714.9|9385.89|9385.89|0
1637193600000|2021-11-18 00:00:00|9717.82|9717.82|9694.07|9694.07|9743.89|9743.89|9521.97|9521.97|0
1637280000000|2021-11-19 00:00:00|9713.66|9713.66|9732.5|9732.5|9778.07|9778.07|9695.39|9695.39|0
1637539200000|2021-11-22 00:00:00|9848.77|9848.77|9731.11|9731.11|9874.53|9874.53|9678.44|9678.44|0
1637625600000|2021-11-23 00:00:00|9621.16|9621.16|9696.95|9696.95|9733.27|9733.27|9551.82|9551.82|0
1637712000000|2021-11-24 00:00:00|9681.92|9681.92|9704.62|9704.62|9707.26|9707.26|9615.18|9615.18|0
1637798400000|2021-11-25 00:00:00|9753.74|9753.74|9804.04|9804.04|9855.77|9855.77|9732.01|9732.01|0
1637884800000|2021-11-26 00:00:00|9573.69|9573.69|9546.78|9546.78|9718.57|9718.57|9516.54|9516.54|0
1638144000000|2021-11-29 00:00:00|9598.14|9598.14|9532.6|9532.6|9605.67|9605.67|9516.63|9516.63|0
1638230400000|2021-11-30 00:00:00|9423.18|9423.18|9453.61|9453.61|9502.44|9502.44|9312.43|9312.43|0
1638316800000|2021-12-01 00:00:00|9517.55|9517.55|9714.9|9714.9|9718.18|9718.18|9509.77|9509.77|0
1638403200000|2021-12-02 00:00:00|9589.96|9589.96|9671.17|9671.17|9737.27|9737.27|9561.27|9561.27|0
1638489600000|2021-12-03 00:00:00|9819.88|9819.88|9772.62|9772.62|9894.77|9894.77|9712|9712|0
1638748800000|2021-12-06 00:00:00|9860.43|9860.43|9988.99|9988.99|10029.81|10029.81|9789.93|9789.93|0
1638835200000|2021-12-07 00:00:00|9937.08|9937.08|9974.09|9974.09|10021.71|10021.71|9892.43|9892.43|0
1638921600000|2021-12-08 00:00:00|9926.3|9926.3|10029.99|10029.99|10054.2|10054.2|9921.89|9921.89|0
1639008000000|2021-12-09 00:00:00|10007.1|10007.1|10017.28|10017.28|10072.31|10072.31|9971.16|9971.16|0
1639094400000|2021-12-10 00:00:00|9991.07|9991.07|9975.52|9975.52|10010.64|10010.64|9935.9|9935.9|0
1639353600000|2021-12-13 00:00:00|9912.09|9912.09|9900.57|9900.57|9969.19|9969.19|9881.52|9881.52|0
1639440000000|2021-12-14 00:00:00|9886.07|9886.07|9658.08|9658.08|9891.73|9891.73|9652.06|9652.06|0
1639526400000|2021-12-15 00:00:00|9732.47|9732.47|9814.67|9814.67|9829.4|9829.4|9730.46|9730.46|0
1639612800000|2021-12-16 00:00:00|9897.41|9897.41|9794.33|9794.33|9938.82|9938.82|9697.44|9697.44|0
1639699200000|2021-12-17 00:00:00|9703.77|9703.77|9849.37|9849.37|9854.12|9854.12|9676.7|9676.7|0
1639958400000|2021-12-20 00:00:00|9740.17|9740.17|9895.6|9895.6|9904.7|9904.7|9718.55|9718.55|0
1640044800000|2021-12-21 00:00:00|10018.74|10018.74|9991.89|9991.89|10024.7|10024.7|9921.62|9921.62|0
1640131200000|2021-12-22 00:00:00|9975.96|9975.96|9997.2|9997.2|9998.51|9998.51|9885.68|9885.68|0
1640217600000|2021-12-23 00:00:00|10023.53|10023.53|10022.82|10022.82|10035.52|10035.52|9966.73|9966.73|0
1640304000000|2021-12-24 00:00:00|10030.51|10030.51|10005|10005|10038.45|10038.45|10001.37|10001.37|0
1640736000000|2021-12-29 00:00:00|10121.07|10121.07|10193.97|10193.97|10224.25|10224.25|10121.07|10121.07|0
1640822400000|2021-12-30 00:00:00|10252.67|10252.67|10138.7|10138.7|10268|10268|10137.84|10137.84|0
1640908800000|2021-12-31 00:00:00|10059.79|10059.79|10046.01|10046.01|10065.08|10065.08|10002.88|10002.88|0
1641254400000|2022-01-04 00:00:00|10283.48|10283.48|10196.12|10196.12|10302.96|10302.96|10122.5|10122.5|0
1641340800000|2022-01-05 00:00:00|10149.1|10149.1|10078.82|10078.82|10151.74|10151.74|10034.43|10034.43|0
1641427200000|2022-01-06 00:00:00|9989.02|9989.02|9943.59|9943.59|10055.18|10055.18|9935.17|9935.17|0
1641513600000|2022-01-07 00:00:00|9990.17|9990.17|9978.08|9978.08|10055.65|10055.65|9943.78|9943.78|0
1641772800000|2022-01-10 00:00:00|10025.1|10025.1|9980.5|9980.5|10057.34|10057.34|9934.18|9934.18|0
1641859200000|2022-01-11 00:00:00|10031.65|10031.65|9912.22|9912.22|10047.5|10047.5|9898.5|9898.5|0
1641945600000|2022-01-12 00:00:00|9917.74|9917.74|9842.93|9842.93|9923.85|9923.85|9788.86|9788.86|0
1642032000000|2022-01-13 00:00:00|9705.86|9705.86|9724.08|9724.08|9793.05|9793.05|9676.28|9676.28|0
1642118400000|2022-01-14 00:00:00|9666.79|9666.79|9715.51|9715.51|9797.23|9797.23|9661.82|9661.82|0
1642377600000|2022-01-17 00:00:00|9734.94|9734.94|9790.52|9790.52|9810.91|9810.91|9729.01|9729.01|0
1642464000000|2022-01-18 00:00:00|9730.48|9730.48|9658.82|9658.82|9733.12|9733.12|9626.32|9626.32|0
1642550400000|2022-01-19 00:00:00|9639.73|9639.73|9620.3|9620.3|9651.33|9651.33|9527.67|9527.67|0
1642636800000|2022-01-20 00:00:00|9706.47|9706.47|9718.47|9718.47|9731.22|9731.22|9630.75|9630.75|0
1642723200000|2022-01-21 00:00:00|9691.93|9691.93|9549.4|9549.4|9700.72|9700.72|9542.99|9542.99|0
1642982400000|2022-01-24 00:00:00|9512.55|9512.55|9428.66|9428.66|9540.34|9540.34|9358.37|9358.37|0
1643068800000|2022-01-25 00:00:00|9518.58|9518.58|9464.26|9464.26|9527.21|9527.21|9400.46|9400.46|0
1643155200000|2022-01-26 00:00:00|9514.87|9514.87|9482.24|9482.24|9570.11|9570.11|9459.41|9459.41|0
1643241600000|2022-01-27 00:00:00|9491.52|9491.52|9656.08|9656.08|9696.52|9696.52|9478.16|9478.16|0
1643328000000|2022-01-28 00:00:00|9624.49|9624.49|9665.77|9665.77|9677.35|9677.35|9570.91|9570.91|0
1643587200000|2022-01-31 00:00:00|9684.28|9684.28|9711.05|9711.05|9740.48|9740.48|9663.62|9663.62|0
1643673600000|2022-02-01 00:00:00|9855.1|9855.1|9804.03|9804.03|9892.91|9892.91|9798.77|9798.77|0
1643760000000|2022-02-02 00:00:00|9847.5|9847.5|9886.32|9886.32|9919.07|9919.07|9791.96|9791.96|0
1643846400000|2022-02-03 00:00:00|9894.99|9894.99|9780.86|9780.86|9909.27|9909.27|9774.58|9774.58|0
1643932800000|2022-02-04 00:00:00|9787|9787|9585.04|9585.04|9797.9|9797.9|9560.41|9560.41|0
1644192000000|2022-02-07 00:00:00|9633.21|9633.21|9594.49|9594.49|9648.39|9648.39|9544.67|9544.67|0
1644278400000|2022-02-08 00:00:00|9721.99|9721.99|9568.83|9568.83|9725.62|9725.62|9522.27|9522.27|0
1644364800000|2022-02-09 00:00:00|9693.54|9693.54|9695.96|9695.96|9762.19|9762.19|9667.08|9667.08|0
1644451200000|2022-02-10 00:00:00|9749.99|9749.99|9659.35|9659.35|9758.9|9758.9|9600.27|9600.27|0
1644537600000|2022-02-11 00:00:00|9604.25|9604.25|9600.35|9600.35|9666.33|9666.33|9518.91|9518.91|0
1644796800000|2022-02-14 00:00:00|9517.8|9517.8|9445.68|9445.68|9517.8|9517.8|9406.25|9406.25|0
1644883200000|2022-02-15 00:00:00|9481.9|9481.9|9595.46|9595.46|9667.58|9667.58|9472.58|9472.58|0
1644969600000|2022-02-16 00:00:00|9656.05|9656.05|9749.05|9749.05|9751.7|9751.7|9617.37|9617.37|0
1645056000000|2022-02-17 00:00:00|9807.64|9807.64|9869.73|9869.73|9889.22|9889.22|9751.17|9751.17|0
1645142400000|2022-02-18 00:00:00|9961.06|9961.06|9937.26|9937.26|10054.59|10054.59|9936.03|9936.03|0
1645401600000|2022-02-21 00:00:00|9945.76|9945.76|9858.68|9858.68|9953.7|9953.7|9826.2|9826.2|0
1645488000000|2022-02-22 00:00:00|9716.99|9716.99|9802.25|9802.25|9865.98|9865.98|9700.61|9700.61|0
1645574400000|2022-02-23 00:00:00|9892.15|9892.15|9918.93|9918.93|9989.76|9989.76|9846.21|9846.21|0
1645660800000|2022-02-24 00:00:00|9778.16|9778.16|9793.57|9793.57|9904.6|9904.6|9653.28|9653.28|0
1645747200000|2022-02-25 00:00:00|9933.32|9933.32|10302.67|10302.67|10357.04|10357.04|9918.79|9918.79|0
1646006400000|2022-02-28 00:00:00|10407.28|10407.28|10592.09|10592.09|10605.32|10605.32|10363.19|10363.19|0
1646092800000|2022-03-01 00:00:00|10439.37|10439.37|10089.85|10089.85|10464.83|10464.83|10059.31|10059.31|0
1646179200000|2022-03-02 00:00:00|10246.54|10246.54|10038.25|10038.25|10276.36|10276.36|9981.97|9981.97|0
1646265600000|2022-03-03 00:00:00|10081.92|10081.92|9717.8|9717.8|10105.03|10105.03|9669.51|9669.51|0
1646352000000|2022-03-04 00:00:00|9890.27|9890.27|9938.99|9938.99|9979.34|9979.34|9683.93|9683.93|0
1646611200000|2022-03-07 00:00:00|9645.68|9645.68|9916.56|9916.56|10026.56|10026.56|9490.97|9490.97|0
1646697600000|2022-03-08 00:00:00|9881.43|9881.43|10020.32|10020.32|10198.48|10198.48|9861.6|9861.6|0
1646784000000|2022-03-09 00:00:00|10321.65|10321.65|10468.56|10468.56|10471.52|10471.52|10220.44|10220.44|0
1646870400000|2022-03-10 00:00:00|10496.65|10496.65|10390.41|10390.41|10496.65|10496.65|10272.04|10272.04|0
1646956800000|2022-03-11 00:00:00|10526.29|10526.29|10285.34|10285.34|10535.01|10535.01|10277.4|10277.4|0
1647216000000|2022-03-14 00:00:00|10334.78|10334.78|10314.87|10314.87|10384.54|10384.54|10225.79|10225.79|0
1647302400000|2022-03-15 00:00:00|10258.6|10258.6|10418.15|10418.15|10427.08|10427.08|10195.4|10195.4|0
1647388800000|2022-03-16 00:00:00|10428.54|10428.54|10240.37|10240.37|10482.11|10482.11|10237.73|10237.73|0
1647475200000|2022-03-17 00:00:00|10303.09|10303.09|10462.81|10462.81|10464.45|10464.45|10228.36|10228.36|0
1647561600000|2022-03-18 00:00:00|10448.5|10448.5|10485.45|10485.45|10499.94|10499.94|10389.05|10389.05|0
1647820800000|2022-03-21 00:00:00|10506.1|10506.1|10453.65|10453.65|10556.56|10556.56|10436.32|10436.32|0
1647907200000|2022-03-22 00:00:00|10530.39|10530.39|10590.58|10590.58|10609.91|10609.91|10473.33|10473.33|0
1647993600000|2022-03-23 00:00:00|10565.62|10565.62|10437.11|10437.11|10612.21|10612.21|10389.37|10389.37|0
1648080000000|2022-03-24 00:00:00|10492.24|10492.24|10427.93|10427.93|10526.01|10526.01|10368.77|10368.77|0
1648166400000|2022-03-25 00:00:00|10450.49|10450.49|10524.83|10524.83|10583.33|10583.33|10406.27|10406.27|0
1647820800000|2022-03-21 00:00:00|10506.1|10506.1|10453.65|10453.65|10556.56|10556.56|10436.32|10436.32|0
1647907200000|2022-03-22 00:00:00|10530.39|10530.39|10590.58|10590.58|10609.91|10609.91|10473.33|10473.33|0
1647993600000|2022-03-23 00:00:00|10565.62|10565.62|10437.11|10437.11|10612.21|10612.21|10389.37|10389.37|0
1648080000000|2022-03-24 00:00:00|10492.24|10492.24|10427.93|10427.93|10526.01|10526.01|10368.77|10368.77|0
1648166400000|2022-03-25 00:00:00|10450.49|10450.49|10524.83|10524.83|10583.33|10583.33|10406.27|10406.27|0
1648422000000|2022-03-27 23:00:00|10610.13|10610.13|10664.61|10664.61|10669.45|10669.45|10545.76|10545.76|0
1648508400000|2022-03-28 23:00:00|10695.72|10695.72|10698.11|10698.11|10775.38|10775.38|10651.37|10651.37|0
1648594800000|2022-03-29 23:00:00|10771.19|10771.19|10928.94|10928.94|10932.04|10932.04|10715.72|10715.72|0
1648681200000|2022-03-30 23:00:00|10932.44|10932.44|10968.82|10968.82|11062.6|11062.6|10912.47|10912.47|0
1648767600000|2022-03-31 23:00:00|10934.4|10934.4|10869.32|10869.32|11007.09|11007.09|10849.39|10849.39|0
1649026800000|2022-04-03 23:00:00|10927.2|10927.2|10934.92|10934.92|11012.57|11012.57|10883.7|10883.7|0
1649113200000|2022-04-04 23:00:00|10943.06|10943.06|11266.45|11266.45|11285.27|11285.27|10921.92|10921.92|0
1649199600000|2022-04-05 23:00:00|11238.24|11238.24|11323.23|11323.23|11360.62|11360.62|11227.98|11227.98|0
1649286000000|2022-04-06 23:00:00|11397.61|11397.61|11267.54|11267.54|11484.96|11484.96|11254.98|11254.98|0
1649372400000|2022-04-07 23:00:00|11337.46|11337.46|11354.89|11354.89|11410.29|11410.29|11285.07|11285.07|0
1649631600000|2022-04-10 23:00:00|11137.3|11137.3|11225.24|11225.24|11271.69|11271.69|11120.56|11120.56|0
1649718000000|2022-04-11 23:00:00|11063.53|11063.53|11135.83|11135.83|11143.1|11143.1|11024.7|11024.7|0
1649804400000|2022-04-12 23:00:00|11163.92|11163.92|11157.06|11157.06|11263.78|11263.78|11120.59|11120.59|0
1649890800000|2022-04-13 23:00:00|11117.41|11117.41|11135.26|11135.26|11226.64|11226.64|11049.95|11049.95|0
1650322800000|2022-04-18 23:00:00|11141.23|11141.23|11111.39|11111.39|11222.55|11222.55|11026.21|11026.21|0
1650409200000|2022-04-19 23:00:00|11253.56|11253.56|11417.49|11417.49|11528.27|11528.27|11250.24|11250.24|0
1650495600000|2022-04-20 23:00:00|11362.28|11362.28|11288.39|11288.39|11413.9|11413.9|11269.18|11269.18|0
1650582000000|2022-04-21 23:00:00|11363.86|11363.86|11361.64|11361.64|11492.4|11492.4|11330.43|11330.43|0
1650841200000|2022-04-24 23:00:00|11324.94|11324.94|11408.29|11408.29|11462.89|11462.89|11251.85|11251.85|0
1650927600000|2022-04-25 23:00:00|11540.09|11540.09|11459.05|11459.05|11602.16|11602.16|11394.59|11394.59|0
1651014000000|2022-04-26 23:00:00|11411.82|11411.82|11549.09|11549.09|11630.87|11630.87|11358.37|11358.37|0
1651100400000|2022-04-27 23:00:00|11542.81|11542.81|11615.23|11615.23|11672.16|11672.16|11507.1|11507.1|0
1651186800000|2022-04-28 23:00:00|11527.43|11527.43|11645.11|11645.11|11661.63|11661.63|11525.46|11525.46|0
1650841200000|2022-04-24 23:00:00|11324.94|11324.94|11408.29|11408.29|11462.89|11462.89|11251.85|11251.85|0
1650927600000|2022-04-25 23:00:00|11540.09|11540.09|11459.05|11459.05|11602.16|11602.16|11394.59|11394.59|0
1651014000000|2022-04-26 23:00:00|11411.82|11411.82|11549.09|11549.09|11630.87|11630.87|11358.37|11358.37|0
1651100400000|2022-04-27 23:00:00|11542.81|11542.81|11615.23|11615.23|11672.16|11672.16|11507.1|11507.1|0
1651186800000|2022-04-28 23:00:00|11527.43|11527.43|11645.11|11645.11|11661.63|11661.63|11525.46|11525.46|0
1651532400000|2022-05-02 23:00:00|11539.66|11539.66|11552.31|11552.31|11633.91|11633.91|11456.85|11456.85|0
1651618800000|2022-05-03 23:00:00|11498.36|11498.36|11492.44|11492.44|11539.86|11539.86|11398.64|11398.64|0
1651705200000|2022-05-04 23:00:00|11565.08|11565.08|11636.14|11636.14|11785.61|11785.61|11560.46|11560.46|0
1651791600000|2022-05-05 23:00:00|11577.02|11577.02|11426.9|11426.9|11584.96|11584.96|11363.19|11363.19|0
1652050800000|2022-05-08 23:00:00|11436.2|11436.2|11257.27|11257.27|11437.47|11437.47|11242.53|11242.53|0
1652137200000|2022-05-09 23:00:00|11292.17|11292.17|11320.16|11320.16|11369.52|11369.52|11187.16|11187.16|0
1651532400000|2022-05-02 23:00:00|11539.66|11539.66|11552.31|11552.31|11633.91|11633.91|11456.85|11456.85|0
1651618800000|2022-05-03 23:00:00|11498.36|11498.36|11492.44|11492.44|11539.86|11539.86|11398.64|11398.64|0
1651705200000|2022-05-04 23:00:00|11565.08|11565.08|11636.14|11636.14|11785.61|11785.61|11560.46|11560.46|0
1651791600000|2022-05-05 23:00:00|11577.02|11577.02|11426.9|11426.9|11584.96|11584.96|11363.19|11363.19|0
1652050800000|2022-05-08 23:00:00|11436.2|11436.2|11257.27|11257.27|11437.47|11437.47|11242.53|11242.53|0
1652137200000|2022-05-09 23:00:00|11292.17|11292.17|11320.16|11320.16|11369.52|11369.52|11187.16|11187.16|0
1652223600000|2022-05-10 23:00:00|11363.12|11363.12|11393.85|11393.85|11421.25|11421.25|11188.48|11188.48|0
1652310000000|2022-05-11 23:00:00|11420.6|11420.6|11287.13|11287.13|11489.96|11489.96|11279.09|11279.09|0
1652396400000|2022-05-12 23:00:00|11316.73|11316.73|11409.72|11409.72|11409.72|11409.72|11287.52|11287.52|0
1652655600000|2022-05-15 23:00:00|11473.06|11473.06|11610.16|11610.16|11628.86|11628.86|11456.47|11456.47|0
1652742000000|2022-05-16 23:00:00|11742.55|11742.55|11759.01|11759.01|11849.22|11849.22|11715.6|11715.6|0
1652828400000|2022-05-17 23:00:00|12007.35|12007.35|12013.65|12013.65|12024.22|12024.22|11855.49|11855.49|0
1652914800000|2022-05-18 23:00:00|11872.11|11872.11|11764.8|11764.8|11950.69|11950.69|11764.8|11764.8|0
1653001200000|2022-05-19 23:00:00|11909.57|11909.57|11869.74|11869.74|12004.77|12004.77|11835.47|11835.47|0
1653260400000|2022-05-22 23:00:00|11940.95|11940.95|11929.13|11929.13|12017.84|12017.84|11907.81|11907.81|0
1653346800000|2022-05-23 23:00:00|10949.59|10949.59|10969.56|10969.56|11130.2|11130.2|10528.67|10528.67|0
1653433200000|2022-05-24 23:00:00|11456.91|11456.91|11511.48|11511.48|11641.24|11641.24|11377.19|11377.19|0
1653519600000|2022-05-25 23:00:00|11321.49|11321.49|10971.45|10971.45|11364.65|11364.65|10971.45|10971.45|0
1653606000000|2022-05-26 23:00:00|10812.84|10812.84|10779.48|10779.48|10815.14|10815.14|10613.46|10613.46|0
1652655600000|2022-05-15 23:00:00|11473.06|11473.06|11610.16|11610.16|11628.86|11628.86|11456.47|11456.47|0
1652742000000|2022-05-16 23:00:00|11742.55|11742.55|11759.01|11759.01|11849.22|11849.22|11715.6|11715.6|0
1652828400000|2022-05-17 23:00:00|12007.35|12007.35|12013.65|12013.65|12024.22|12024.22|11855.49|11855.49|0
1652914800000|2022-05-18 23:00:00|11872.11|11872.11|11764.8|11764.8|11950.69|11950.69|11764.8|11764.8|0
1653001200000|2022-05-19 23:00:00|11909.57|11909.57|11869.74|11869.74|12004.77|12004.77|11835.47|11835.47|0
1653260400000|2022-05-22 23:00:00|11940.95|11940.95|11929.13|11929.13|12017.84|12017.84|11907.81|11907.81|0
1653346800000|2022-05-23 23:00:00|10949.59|10949.59|10969.56|10969.56|11130.2|11130.2|10528.67|10528.67|0
1653433200000|2022-05-24 23:00:00|11456.91|11456.91|11511.48|11511.48|11641.24|11641.24|11377.19|11377.19|0
1653519600000|2022-05-25 23:00:00|11321.49|11321.49|10971.45|10971.45|11364.65|11364.65|10971.45|10971.45|0
1653606000000|2022-05-26 23:00:00|10812.84|10812.84|10779.48|10779.48|10815.14|10815.14|10613.46|10613.46|0
1653865200000|2022-05-29 23:00:00|10893.36|10893.36|10866.57|10866.57|10901.55|10901.55|10776.28|10776.28|0
1653951600000|2022-05-30 23:00:00|10847.66|10847.66|10914.08|10914.08|10957.69|10957.69|10768.19|10768.19|0
1654038000000|2022-05-31 23:00:00|11007.09|11007.09|10914.29|10914.29|11061.3|11061.3|10909.56|10909.56|0
1654470000000|2022-06-05 23:00:00|11185.16|11185.16|11265.81|11265.81|11344.53|11344.53|11103.12|11103.12|0
1654556400000|2022-06-06 23:00:00|11214.62|11214.62|11158.9|11158.9|11281.24|11281.24|11136.78|11136.78|0
1654642800000|2022-06-07 23:00:00|11249.44|11249.44|11026.79|11026.79|11251.45|11251.45|10951.42|10951.42|0
1654729200000|2022-06-08 23:00:00|11004.56|11004.56|10942.06|10942.06|11040.94|11040.94|10885.18|10885.18|0
1654815600000|2022-06-09 23:00:00|10867.28|10867.28|10803.58|10803.58|10893.08|10893.08|10673.77|10673.77|0
1655074800000|2022-06-12 23:00:00|10639.14|10639.14|10473.05|10473.05|10656.67|10656.67|10402.97|10402.97|0
1655161200000|2022-06-13 23:00:00|10532.12|10532.12|10138.01|10138.01|10550.64|10550.64|10124.86|10124.86|0
1655247600000|2022-06-14 23:00:00|10245.11|10245.11|10223.69|10223.69|10332.71|10332.71|10208.93|10208.93|0
1655334000000|2022-06-15 23:00:00|10227.5|10227.5|9842.02|9842.02|10239.71|10239.71|9803.24|9803.24|0
1655420400000|2022-06-16 23:00:00|9808.17|9808.17|9801.78|9801.78|9951.91|9951.91|9750.53|9750.53|0
1655679600000|2022-06-19 23:00:00|9966.97|9966.97|10057.87|10057.87|10178.68|10178.68|9912.09|9912.09|0
1655766000000|2022-06-20 23:00:00|10093.25|10093.25|10023.25|10023.25|10095.23|10095.23|9972.89|9972.89|0
1655852400000|2022-06-21 23:00:00|9904.49|9904.49|10180.54|10180.54|10220.98|10220.98|9889.28|9889.28|0
1655938800000|2022-06-22 23:00:00|10128.63|10128.63|10147.73|10147.73|10223.72|10223.72|10061.18|10061.18|0
1656025200000|2022-06-23 23:00:00|10211.31|10211.31|10218.38|10218.38|10294.3|10294.3|10143.46|10143.46|0
1656284400000|2022-06-26 23:00:00|10247.68|10247.68|10218.81|10218.81|10330.18|10330.18|10105.01|10105.01|0
1656370800000|2022-06-27 23:00:00|10247.81|10247.81|10299.39|10299.39|10330.47|10330.47|10190.27|10190.27|0
1656457200000|2022-06-28 23:00:00|10294.43|10294.43|10232.4|10232.4|10337.55|10337.55|10100.91|10100.91|0
1656543600000|2022-06-29 23:00:00|10160.79|10160.79|10024.76|10024.76|10227.91|10227.91|9970.87|9970.87|0
1656630000000|2022-06-30 23:00:00|10013.7|10013.7|10399.48|10399.48|10429.86|10429.86|9984.27|9984.27|0
1656889200000|2022-07-03 23:00:00|10443.82|10443.82|10488.18|10488.18|10556.96|10556.96|10400.51|10400.51|0
1656975600000|2022-07-04 23:00:00|10500.42|10500.42|10249.13|10249.13|10532.16|10532.16|10239.21|10239.21|0
1657062000000|2022-07-05 23:00:00|10376.23|10376.23|10461.16|10461.16|10540.75|10540.75|10325.97|10325.97|0
1657148400000|2022-07-06 23:00:00|10530.87|10530.87|10535.33|10535.33|10630.73|10630.73|10429.43|10429.43|0
1657234800000|2022-07-07 23:00:00|10535.14|10535.14|10489.27|10489.27|10659.65|10659.65|10318.98|10318.98|0
1657494000000|2022-07-10 23:00:00|10496.22|10496.22|10873.81|10873.81|10907.97|10907.97|10441.99|10441.99|0
1657580400000|2022-07-11 23:00:00|10887.13|10887.13|11029.97|11029.97|11046.08|11046.08|10878.54|10878.54|0
1657666800000|2022-07-12 23:00:00|10949.1|10949.1|10907.31|10907.31|10974.89|10974.89|10809.77|10809.77|0
1657753200000|2022-07-13 23:00:00|10958.89|10958.89|10901.59|10901.59|10977.73|10977.73|10760.41|10760.41|0
1657839600000|2022-07-14 23:00:00|10938.06|10938.06|10951.95|10951.95|11010.47|11010.47|10881.85|10881.85|0
1658098800000|2022-07-17 23:00:00|10976.32|10976.32|11177.78|11177.78|11180.1|11180.1|10953.18|10953.18|0
1658185200000|2022-07-18 23:00:00|11175.7|11175.7|11175.76|11175.76|11214.39|11214.39|11115.62|11115.62|0
1658271600000|2022-07-19 23:00:00|11182.94|11182.94|11033.06|11033.06|11231.21|11231.21|11012.66|11012.66|0
1658358000000|2022-07-20 23:00:00|10988.09|10988.09|10822.78|10822.78|11049.82|11049.82|10745.74|10745.74|0
1658444400000|2022-07-21 23:00:00|10818.11|10818.11|10819.86|10819.86|10854.48|10854.48|10724.44|10724.44|0
1658703600000|2022-07-24 23:00:00|10810.74|10810.74|10888.3|10888.3|10942.43|10942.43|10783.39|10783.39|0
1658790000000|2022-07-25 23:00:00|10836.82|10836.82|10989.48|10989.48|11024.63|11024.63|10824.58|10824.58|0
1658876400000|2022-07-26 23:00:00|10981.54|10981.54|11158.44|11158.44|11181.02|11181.02|10968.32|10968.32|0
1658962800000|2022-07-27 23:00:00|10734.56|10734.56|10866.58|10866.58|10890.39|10890.39|10519.64|10519.64|0
1659049200000|2022-07-28 23:00:00|11040.17|11040.17|11177.91|11177.91|11189.29|11189.29|11026.94|11026.94|0
1659308400000|2022-07-31 23:00:00|11128.88|11128.88|11227.22|11227.22|11288.38|11288.38|11051.18|11051.18|0
1659394800000|2022-08-01 23:00:00|11193.03|11193.03|11299.06|11299.06|11352.72|11352.72|11178.48|11178.48|0
1659481200000|2022-08-02 23:00:00|11186.87|11186.87|11105.4|11105.4|11218.28|11218.28|11097.46|11097.46|0
1659567600000|2022-08-03 23:00:00|11136.48|11136.48|11155.89|11155.89|11178.27|11178.27|11046.19|11046.19|0
1659654000000|2022-08-04 23:00:00|11148.38|11148.38|11059.01|11059.01|11193.35|11193.35|11039.93|11039.93|0
1659913200000|2022-08-07 23:00:00|11140.05|11140.05|11206.05|11206.05|11239.11|11239.11|11117.57|11117.57|0
1659999600000|2022-08-08 23:00:00|11199.77|11199.77|11338.17|11338.17|11373.12|11373.12|11172.85|11172.85|0
1660086000000|2022-08-09 23:00:00|11356.45|11356.45|11081.02|11081.02|11373.98|11373.98|11018.66|11018.66|0
1660172400000|2022-08-10 23:00:00|10965.18|10965.18|11003.91|11003.91|11138.69|11138.69|10929.13|10929.13|0
1660258800000|2022-08-11 23:00:00|11061.31|11061.31|11134.67|11134.67|11179.35|11179.35|11025.27|11025.27|0
1660518000000|2022-08-14 23:00:00|11163.38|11163.38|11219.79|11219.79|11227.39|11227.39|11153.66|11153.66|0
1660604400000|2022-08-15 23:00:00|11281.72|11281.72|11379.82|11379.82|11394.93|11394.93|11264.85|11264.85|0
1660690800000|2022-08-16 23:00:00|11337.96|11337.96|11364.37|11364.37|11403.49|11403.49|11307.97|11307.97|0
1660777200000|2022-08-17 23:00:00|11386.56|11386.56|11376.7|11376.7|11456.38|11456.38|11335.64|11335.64|0
1660863600000|2022-08-18 23:00:00|11363.81|11363.81|11404.42|11404.42|11434.84|11434.84|11311.89|11311.89|0
1661122800000|2022-08-21 23:00:00|11409.77|11409.77|11490.77|11490.77|11528.6|11528.6|11381.33|11381.33|0
1661209200000|2022-08-22 23:00:00|11521.75|11521.75|11440.18|11440.18|11526.05|11526.05|11393.04|11393.04|0
1661295600000|2022-08-23 23:00:00|11414.53|11414.53|11405.8|11405.8|11490.91|11490.91|11368.24|11368.24|0
1661382000000|2022-08-24 23:00:00|11368.49|11368.49|11295.61|11295.61|11457.73|11457.73|11244.46|11244.46|0
1661468400000|2022-08-25 23:00:00|11377.48|11377.48|11157.37|11157.37|11382.77|11382.77|11143.48|11143.48|0