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|5831.21|5831.21|5847.06|5847.06|5882.41|5882.41|5790.39|5790.39|0
1286233200000|2010-10-04 23:00:00|5846.03|5846.03|5965.06|5965.06|5982.61|5982.61|5827.27|5827.27|0
1286319600000|2010-10-05 23:00:00|5964.33|5964.33|6064.94|6064.94|6071.13|6071.13|5964.33|5964.33|0
1286406000000|2010-10-06 23:00:00|6064.56|6064.56|6063.55|6063.55|6103.38|6103.38|6024.73|6024.73|0
1286492400000|2010-10-07 23:00:00|6063.83|6063.83|6115.94|6115.94|6118.6|6118.6|6042.48|6042.48|0
1286751600000|2010-10-10 23:00:00|6115.85|6115.85|6195.51|6195.51|6248.18|6248.18|6109.72|6109.72|0
1286838000000|2010-10-11 23:00:00|6194.73|6194.73|6193.87|6193.87|6216.38|6216.38|6092.6|6092.6|0
1286924400000|2010-10-12 23:00:00|6194.9|6194.9|6345.15|6345.15|6355.42|6355.42|6192.06|6192.06|0
1287010800000|2010-10-13 23:00:00|6344.12|6344.12|6281.55|6281.55|6364.59|6364.59|6279.36|6279.36|0
1287356400000|2010-10-17 23:00:00|6260.14|6260.14|6284.7|6284.7|6288.81|6288.81|6218.71|6218.71|0
1287442800000|2010-10-18 23:00:00|6283.91|6283.91|6283.59|6283.59|6349.86|6349.86|6257.59|6257.59|0
1287529200000|2010-10-19 23:00:00|6282.56|6282.56|6316.52|6316.52|6316.75|6316.75|6240.9|6240.9|0
1287615600000|2010-10-20 23:00:00|6316.9|6316.9|6378.21|6378.21|6387.89|6387.89|6287.06|6287.06|0
1287702000000|2010-10-21 23:00:00|6378.64|6378.64|6303.81|6303.81|6381.4|6381.4|6292.83|6292.83|0
1287961200000|2010-10-24 23:00:00|6304.22|6304.22|6332.8|6332.8|6373.34|6373.34|6299.41|6299.41|0
1288047600000|2010-10-25 23:00:00|6332.52|6332.52|6231.82|6231.82|6335.88|6335.88|6219.87|6219.87|0
1288134000000|2010-10-26 23:00:00|6233.03|6233.03|6146.13|6146.13|6234.21|6234.21|6138.17|6138.17|0
1288220400000|2010-10-27 23:00:00|6145.76|6145.76|6056.52|6056.52|6185.26|6185.26|6047.63|6047.63|0
1288569600000|2010-11-01 00:00:00|6062.04|6062.04|6032.55|6032.55|6062.99|6062.99|5995.49|5995.49|0
1288656000000|2010-11-02 00:00:00|6034.96|6034.96|6140.7|6140.7|6150.29|6150.29|6030.17|6030.17|0
1288742400000|2010-11-03 00:00:00|6154.15|6154.15|6157.2|6157.2|6182.54|6182.54|6141.03|6141.03|0
1288828800000|2010-11-04 00:00:00|6166.57|6166.57|6204.47|6204.47|6234.36|6234.36|6165.36|6165.36|0
1288915200000|2010-11-05 00:00:00|6217.41|6217.41|6317.75|6317.75|6340.83|6340.83|6199.61|6199.61|0
1289174400000|2010-11-08 00:00:00|6335.71|6335.71|6323|6323|6366.46|6366.46|6294.75|6294.75|0
1289260800000|2010-11-09 00:00:00|6341.11|6341.11|6388.28|6388.28|6411.01|6411.01|6325.39|6325.39|0
1289347200000|2010-11-10 00:00:00|6368.07|6368.07|6284.37|6284.37|6377.7|6377.7|6239.69|6239.69|0
1289433600000|2010-11-11 00:00:00|6282.47|6282.47|6148.97|6148.97|6282.96|6282.96|6132.95|6132.95|0
1289520000000|2010-11-12 00:00:00|6065.98|6065.98|6182.49|6182.49|6199.21|6199.21|6055.03|6055.03|0
1289779200000|2010-11-15 00:00:00|6167.31|6167.31|6272.61|6272.61|6277.62|6277.62|6156.83|6156.83|0
1289865600000|2010-11-16 00:00:00|6262.46|6262.46|6134.04|6134.04|6264.04|6264.04|6115.96|6115.96|0
1289952000000|2010-11-17 00:00:00|6111.01|6111.01|6158.76|6158.76|6161.65|6161.65|6086.41|6086.41|0
1290038400000|2010-11-18 00:00:00|6227.45|6227.45|6337.75|6337.75|6351.14|6351.14|6215.6|6215.6|0
1290124800000|2010-11-19 00:00:00|6350.46|6350.46|6308.84|6308.84|6364.52|6364.52|6272.52|6272.52|0
1290384000000|2010-11-22 00:00:00|6360.31|6360.31|6281.32|6281.32|6367.23|6367.23|6261.37|6261.37|0
1290470400000|2010-11-23 00:00:00|6233.97|6233.97|6158.28|6158.28|6244.37|6244.37|6154.23|6154.23|0
1290556800000|2010-11-24 00:00:00|6176.4|6176.4|6260.44|6260.44|6279.91|6279.91|6137.36|6137.36|0
1290643200000|2010-11-25 00:00:00|6271.24|6271.24|6321.09|6321.09|6348.45|6348.45|6268.06|6268.06|0
1290729600000|2010-11-26 00:00:00|6347.76|6347.76|6400.2|6400.2|6403.01|6403.01|6305.14|6305.14|0
1290988800000|2010-11-29 00:00:00|6438.04|6438.04|6317.77|6317.77|6449.32|6449.32|6311.9|6311.9|0
1291075200000|2010-11-30 00:00:00|6317.98|6317.98|6299.59|6299.59|6336.03|6336.03|6226.28|6226.28|0
1291161600000|2010-12-01 00:00:00|6317.48|6317.48|6460.05|6460.05|6468.63|6468.63|6296.83|6296.83|0
1291248000000|2010-12-02 00:00:00|6492.92|6492.92|6644.32|6644.32|6644.32|6644.32|6488.61|6488.61|0
1291334400000|2010-12-03 00:00:00|6659.72|6659.72|6662.21|6662.21|6674.06|6674.06|6578.18|6578.18|0
1291593600000|2010-12-06 00:00:00|6665.66|6665.66|6676.27|6676.27|6687.1|6687.1|6648.69|6648.69|0
1291680000000|2010-12-07 00:00:00|6691.55|6691.55|6791.93|6791.93|6808.07|6808.07|6678.82|6678.82|0
1291766400000|2010-12-08 00:00:00|6745.48|6745.48|6703.3|6703.3|6774.36|6774.36|6702.08|6702.08|0
1291852800000|2010-12-09 00:00:00|6742.8|6742.8|6569.35|6569.35|6746.15|6746.15|6559.72|6559.72|0
1291939200000|2010-12-10 00:00:00|6555.9|6555.9|6563.3|6563.3|6605.47|6605.47|6548.7|6548.7|0
1292198400000|2010-12-13 00:00:00|6639.63|6639.63|6640.24|6640.24|6651.39|6651.39|6612.55|6612.55|0
1292284800000|2010-12-14 00:00:00|6658.69|6658.69|6676.28|6676.28|6683.66|6683.66|6630.17|6630.17|0
1292371200000|2010-12-15 00:00:00|6680|6680|6744.75|6744.75|6754.43|6754.43|6659.44|6659.44|0
1292457600000|2010-12-16 00:00:00|6751.95|6751.95|6751.04|6751.04|6816.98|6816.98|6725.47|6725.47|0
1292544000000|2010-12-17 00:00:00|6783.61|6783.61|6816.86|6816.86|6833.85|6833.85|6754.59|6754.59|0
1292803200000|2010-12-20 00:00:00|6836.27|6836.27|6873.01|6873.01|6892.9|6892.9|6836.27|6836.27|0
1292889600000|2010-12-21 00:00:00|6889.12|6889.12|6877.48|6877.48|6909.73|6909.73|6877.33|6877.33|0
1292976000000|2010-12-22 00:00:00|6872.74|6872.74|6891.72|6891.72|6915.15|6915.15|6847.4|6847.4|0
1293062400000|2010-12-23 00:00:00|6879.86|6879.86|6866.91|6866.91|6882.12|6882.12|6838.8|6838.8|0
1293148800000|2010-12-24 00:00:00|6861.89|6861.89|6818.38|6818.38|6861.89|6861.89|6802.27|6802.27|0
1293580800000|2010-12-29 00:00:00|6805.77|6805.77|6880.67|6880.67|6881.45|6881.45|6805.77|6805.77|0
1293667200000|2010-12-30 00:00:00|6889.63|6889.63|6851.39|6851.39|6893.34|6893.34|6839.78|6839.78|0
1293753600000|2010-12-31 00:00:00|6861.51|6861.51|6860.7|6860.7|6870.46|6870.46|6847.42|6847.42|0
1294099200000|2011-01-04 00:00:00|6908.73|6908.73|6885.78|6885.78|6932.19|6932.19|6878.66|6878.66|0
1294185600000|2011-01-05 00:00:00|6886.76|6886.76|6813.14|6813.14|6889.91|6889.91|6761.4|6761.4|0
1294272000000|2011-01-06 00:00:00|6816.19|6816.19|6797.27|6797.27|6856.42|6856.42|6784.84|6784.84|0
1294358400000|2011-01-07 00:00:00|6802.11|6802.11|6795.7|6795.7|6818.62|6818.62|6766.81|6766.81|0
1294617600000|2011-01-10 00:00:00|6807.1|6807.1|6776.62|6776.62|6807.89|6807.89|6756.2|6756.2|0
1294704000000|2011-01-11 00:00:00|6799|6799|6914.82|6914.82|6915.03|6915.03|6796.95|6796.95|0
1294790400000|2011-01-12 00:00:00|6957.12|6957.12|6947.92|6947.92|6974.14|6974.14|6926.49|6926.49|0
1294876800000|2011-01-13 00:00:00|6986.64|6986.64|6919.61|6919.61|7082.99|7082.99|6895.93|6895.93|0
1294963200000|2011-01-14 00:00:00|6917.3|6917.3|6815.84|6815.84|6925.64|6925.64|6783.95|6783.95|0
1295222400000|2011-01-17 00:00:00|6828.6|6828.6|6766.23|6766.23|6830.7|6830.7|6752.01|6752.01|0
1295308800000|2011-01-18 00:00:00|6801.89|6801.89|6809.05|6809.05|6868.49|6868.49|6797.79|6797.79|0
1295395200000|2011-01-19 00:00:00|6812.45|6812.45|6660.81|6660.81|6846.95|6846.95|6651.91|6651.91|0
1295481600000|2011-01-20 00:00:00|6604.03|6604.03|6435.28|6435.28|6604.03|6604.03|6374.57|6374.57|0
1295568000000|2011-01-21 00:00:00|6464.61|6464.61|6482.67|6482.67|6546.77|6546.77|6400.96|6400.96|0
1295827200000|2011-01-24 00:00:00|6485.22|6485.22|6444.43|6444.43|6489.22|6489.22|6406.51|6406.51|0
1295913600000|2011-01-25 00:00:00|6471.71|6471.71|6442.55|6442.55|6475.43|6475.43|6408.41|6408.41|0
1296000000000|2011-01-26 00:00:00|6468.35|6468.35|6646.01|6646.01|6656.52|6656.52|6465.64|6465.64|0
1296086400000|2011-01-27 00:00:00|6655.09|6655.09|6640.08|6640.08|6697.64|6697.64|6631.28|6631.28|0
1296172800000|2011-01-28 00:00:00|6658.05|6658.05|6528.83|6528.83|6663.35|6663.35|6524.52|6524.52|0
1296432000000|2011-01-31 00:00:00|6465.91|6465.91|6428.02|6428.02|6466.7|6466.7|6377.74|6377.74|0
1296518400000|2011-02-01 00:00:00|6466.8|6466.8|6503.1|6503.1|6529.19|6529.19|6438.81|6438.81|0
1296604800000|2011-02-02 00:00:00|6569.1|6569.1|6372.54|6372.54|6585.67|6585.67|6368.19|6368.19|0
1296691200000|2011-02-03 00:00:00|6385|6385|6349.22|6349.22|6404.27|6404.27|6332.38|6332.38|0
1296777600000|2011-02-04 00:00:00|6378.78|6378.78|6391.4|6391.4|6400.08|6400.08|6353.35|6353.35|0
1297036800000|2011-02-07 00:00:00|6418.57|6418.57|6522.33|6522.33|6525.49|6525.49|6412.93|6412.93|0
1297123200000|2011-02-08 00:00:00|6530.55|6530.55|6550.13|6550.13|6557.47|6557.47|6463.27|6463.27|0
1297209600000|2011-02-09 00:00:00|6565.43|6565.43|6578.58|6578.58|6606.27|6606.27|6562.26|6562.26|0
1297296000000|2011-02-10 00:00:00|6595.35|6595.35|6549.7|6549.7|6604.47|6604.47|6497.47|6497.47|0
1297382400000|2011-02-11 00:00:00|6519.09|6519.09|6619.24|6619.24|6630.67|6630.67|6507.68|6507.68|0
1297641600000|2011-02-14 00:00:00|6715.73|6715.73|6742.53|6742.53|6760.71|6760.71|6662.15|6662.15|0
1297728000000|2011-02-15 00:00:00|6696.48|6696.48|6636.04|6636.04|6716.31|6716.31|6603.89|6603.89|0
1297814400000|2011-02-16 00:00:00|6683.25|6683.25|6697.54|6697.54|6713.57|6713.57|6660.01|6660.01|0
1297900800000|2011-02-17 00:00:00|6715.29|6715.29|6642.39|6642.39|6715.39|6715.39|6626.05|6626.05|0
1297987200000|2011-02-18 00:00:00|6601.07|6601.07|6591.62|6591.62|6618.94|6618.94|6566.68|6566.68|0
1298246400000|2011-02-21 00:00:00|6586.82|6586.82|6605.94|6605.94|6689.61|6689.61|6586.82|6586.82|0
1298332800000|2011-02-22 00:00:00|6501.46|6501.46|6537.87|6537.87|6564.98|6564.98|6414.88|6414.88|0
1298419200000|2011-02-23 00:00:00|6480.7|6480.7|6372.06|6372.06|6483.69|6483.69|6344.81|6344.81|0
1298505600000|2011-02-24 00:00:00|6290.81|6290.81|6282.98|6282.98|6329.29|6329.29|6247.71|6247.71|0
1298592000000|2011-02-25 00:00:00|6389.48|6389.48|6500.03|6500.03|6508.85|6508.85|6349.99|6349.99|0
1298851200000|2011-02-28 00:00:00|6526.34|6526.34|6569.93|6569.93|6607.64|6607.64|6504.46|6504.46|0
1298937600000|2011-03-01 00:00:00|6642.41|6642.41|6561.94|6561.94|6692.71|6692.71|6557.66|6557.66|0
1299024000000|2011-03-02 00:00:00|6474.85|6474.85|6522.48|6522.48|6533.4|6533.4|6409.98|6409.98|0
1299110400000|2011-03-03 00:00:00|6616.5|6616.5|6712.09|6712.09|6731.33|6731.33|6614.93|6614.93|0
1299196800000|2011-03-04 00:00:00|6837.64|6837.64|6815.69|6815.69|6884.45|6884.45|6797.52|6797.52|0
1299456000000|2011-03-07 00:00:00|6779.33|6779.33|6827.78|6827.78|6880.82|6880.82|6762.81|6762.81|0
1299542400000|2011-03-08 00:00:00|6875.65|6875.65|6743.19|6743.19|6885.75|6885.75|6674.45|6674.45|0
1299628800000|2011-03-09 00:00:00|6802.25|6802.25|6756.7|6756.7|6857.5|6857.5|6749.22|6749.22|0
1299715200000|2011-03-10 00:00:00|6700.87|6700.87|6580.8|6580.8|6702.94|6702.94|6568.52|6568.52|0
1299801600000|2011-03-11 00:00:00|6528.49|6528.49|6548.83|6548.83|6567.9|6567.9|6517.68|6517.68|0
1300060800000|2011-03-14 00:00:00|6510.64|6510.64|6516.83|6516.83|6601.03|6601.03|6481.68|6481.68|0
1300147200000|2011-03-15 00:00:00|6365.72|6365.72|6379.01|6379.01|6392.63|6392.63|6190.43|6190.43|0
1300233600000|2011-03-16 00:00:00|6426.15|6426.15|6338.86|6338.86|6531.64|6531.64|6333.94|6333.94|0
1300320000000|2011-03-17 00:00:00|6360.9|6360.9|6477.32|6477.32|6506.25|6506.25|6355.26|6355.26|0
1300406400000|2011-03-18 00:00:00|6521.87|6521.87|6602.3|6602.3|6618.89|6618.89|6521.87|6521.87|0
1300665600000|2011-03-21 00:00:00|6716.31|6716.31|6779.97|6779.97|6808.42|6808.42|6713.05|6713.05|0
1300752000000|2011-03-22 00:00:00|6802.83|6802.83|6749.41|6749.41|6811.44|6811.44|6683.9|6683.9|0
1300838400000|2011-03-23 00:00:00|6742.12|6742.12|6766.61|6766.61|6791.82|6791.82|6710.18|6710.18|0
1300924800000|2011-03-24 00:00:00|6813.5|6813.5|6932.87|6932.87|6937.97|6937.97|6806.11|6806.11|0
1301011200000|2011-03-25 00:00:00|6947.5|6947.5|6953.53|6953.53|6969.9|6969.9|6914.05|6914.05|0
1301266800000|2011-03-27 23:00:00|6948.81|6948.81|6918.83|6918.83|6960.04|6960.04|6886.16|6886.16|0
1301353200000|2011-03-28 23:00:00|6921.98|6921.98|6921.28|6921.28|6951.79|6951.79|6861.39|6861.39|0
1301439600000|2011-03-29 23:00:00|7000.87|7000.87|7010.08|7010.08|7074.35|7074.35|6989.83|6989.83|0
1301526000000|2011-03-30 23:00:00|7028.18|7028.18|7020.22|7020.22|7051.62|7051.62|6979.97|6979.97|0
1301612400000|2011-03-31 23:00:00|7041.31|7041.31|7114.49|7114.49|7114.49|7114.49|6988.57|6988.57|0
1301871600000|2011-04-03 23:00:00|7106.85|7106.85|7211.44|7211.44|7213.92|7213.92|7106.85|7106.85|0
1301958000000|2011-04-04 23:00:00|7200.89|7200.89|7125.54|7125.54|7205|7205|7098.28|7098.28|0
1302044400000|2011-04-05 23:00:00|7127.55|7127.55|7100.78|7100.78|7128.37|7128.37|7095.89|7095.89|0
1302130800000|2011-04-06 23:00:00|7079.48|7079.48|7004.23|7004.23|7083.95|7083.95|6977.05|6977.05|0
1302217200000|2011-04-07 23:00:00|7034.96|7034.96|7071.72|7071.72|7088.17|7088.17|7018.42|7018.42|0
1302476400000|2011-04-10 23:00:00|7072.62|7072.62|7004.65|7004.65|7072.62|7072.62|6994.28|6994.28|0
1302562800000|2011-04-11 23:00:00|6957.09|6957.09|6847.46|6847.46|6970.29|6970.29|6829.91|6829.91|0
1302649200000|2011-04-12 23:00:00|6820.27|6820.27|6807.44|6807.44|6834.46|6834.46|6771.05|6771.05|0
1302735600000|2011-04-13 23:00:00|6802.46|6802.46|6824.8|6824.8|6858.03|6858.03|6756.53|6756.53|0
1302822000000|2011-04-14 23:00:00|6825.66|6825.66|6864.74|6864.74|6892.7|6892.7|6806.33|6806.33|0
1303081200000|2011-04-17 23:00:00|6843.12|6843.12|6714.55|6714.55|6854.94|6854.94|6691.81|6691.81|0
1303167600000|2011-04-18 23:00:00|6748.48|6748.48|6867.1|6867.1|6876.39|6876.39|6748.48|6748.48|0
1303254000000|2011-04-19 23:00:00|6966.7|6966.7|7079.32|7079.32|7081.48|7081.48|6964.3|6964.3|0
1303340400000|2011-04-20 23:00:00|7108.48|7108.48|7144.76|7144.76|7155.52|7155.52|7103.3|7103.3|0
1303772400000|2011-04-25 23:00:00|7121.37|7121.37|7233.02|7233.02|7236.49|7236.49|7113.94|7113.94|0
1303858800000|2011-04-26 23:00:00|7274.23|7274.23|7361.82|7361.82|7421.63|7421.63|7263.96|7263.96|0
1303945200000|2011-04-27 23:00:00|7369.08|7369.08|7449.12|7449.12|7460.53|7460.53|7341.3|7341.3|0
1304377200000|2011-05-02 23:00:00|7459.34|7459.34|7477.04|7477.04|7547.1|7547.1|7456.57|7456.57|0
1304463600000|2011-05-03 23:00:00|7446.37|7446.37|7314.61|7314.61|7516.83|7516.83|7301.77|7301.77|0
1304550000000|2011-05-04 23:00:00|7366.72|7366.72|7232.42|7232.42|7413.73|7413.73|7223.32|7223.32|0
1304636400000|2011-05-05 23:00:00|7240.67|7240.67|7324.24|7324.24|7343.2|7343.2|7162.8|7162.8|0
1304895600000|2011-05-08 23:00:00|7304.41|7304.41|7367.7|7367.7|7376.02|7376.02|7284.92|7284.92|0
1304982000000|2011-05-09 23:00:00|7406.98|7406.98|7502.92|7502.92|7526.72|7526.72|7394.11|7394.11|0
1305068400000|2011-05-10 23:00:00|7556|7556|7476.93|7476.93|7562.2|7562.2|7459.57|7459.57|0
1305154800000|2011-05-11 23:00:00|7405.7|7405.7|7351.5|7351.5|7436.19|7436.19|7328.06|7328.06|0
1305241200000|2011-05-12 23:00:00|7391.79|7391.79|7408.16|7408.16|7453.96|7453.96|7386.09|7386.09|0
1305500400000|2011-05-15 23:00:00|7362.92|7362.92|7321.83|7321.83|7413.21|7413.21|7284.13|7284.13|0
1305586800000|2011-05-16 23:00:00|7237.97|7237.97|7167.07|7167.07|7289.03|7289.03|7156.03|7156.03|0
1305673200000|2011-05-17 23:00:00|7209.18|7209.18|7181.49|7181.49|7239.98|7239.98|7165.76|7165.76|0
1305759600000|2011-05-18 23:00:00|7206.35|7206.35|7279.42|7279.42|7306.25|7306.25|7180.18|7180.18|0
1305846000000|2011-05-19 23:00:00|7304.59|7304.59|7241.8|7241.8|7379.8|7379.8|7218.18|7218.18|0
1306105200000|2011-05-22 23:00:00|7139.49|7139.49|7108.25|7108.25|7139.49|7139.49|7060.9|7060.9|0
1306191600000|2011-05-23 23:00:00|7139.11|7139.11|7124.97|7124.97|7181.2|7181.2|7121.67|7121.67|0
1306278000000|2011-05-24 23:00:00|7066.69|7066.69|7177.12|7177.12|7182.71|7182.71|7040.31|7040.31|0
1306364400000|2011-05-25 23:00:00|7218.61|7218.61|7280.18|7280.18|7309.89|7309.89|7191.6|7191.6|0
1306450800000|2011-05-26 23:00:00|7313.62|7313.62|7347.62|7347.62|7353.34|7353.34|7313.62|7313.62|0
1306796400000|2011-05-30 23:00:00|7428.19|7428.19|7370.88|7370.88|7437.66|7437.66|7361.72|7361.72|0
1306882800000|2011-05-31 23:00:00|7381.52|7381.52|7349.56|7349.56|7396.44|7396.44|7301.69|7301.69|0
1306969200000|2011-06-01 23:00:00|7251.53|7251.53|7308.71|7308.71|7333.66|7333.66|7224.23|7224.23|0
1307055600000|2011-06-02 23:00:00|7296.14|7296.14|7277.04|7277.04|7334.6|7334.6|7232.09|7232.09|0
1307314800000|2011-06-05 23:00:00|7324.51|7324.51|7305.73|7305.73|7328.39|7328.39|7269.09|7269.09|0
1307401200000|2011-06-06 23:00:00|7334.14|7334.14|7330.5|7330.5|7390.23|7390.23|7313.08|7313.08|0
1307487600000|2011-06-07 23:00:00|7282.67|7282.67|7148.01|7148.01|7282.67|7282.67|7134.59|7134.59|0
1307574000000|2011-06-08 23:00:00|7193.14|7193.14|7323.97|7323.97|7328.2|7328.2|7169.84|7169.84|0
1307660400000|2011-06-09 23:00:00|7306.13|7306.13|7256.46|7256.46|7342.48|7342.48|7247.98|7247.98|0
1307919600000|2011-06-12 23:00:00|7230.71|7230.71|7227.26|7227.26|7273.1|7273.1|7208.25|7208.25|0
1308006000000|2011-06-13 23:00:00|7318.05|7318.05|7328.77|7328.77|7365.33|7365.33|7299.31|7299.31|0
1308092400000|2011-06-14 23:00:00|7300.61|7300.61|7298.28|7298.28|7348.76|7348.76|7275.2|7275.2|0
1308178800000|2011-06-15 23:00:00|7199.93|7199.93|7158.23|7158.23|7211.75|7211.75|7083.34|7083.34|0
1308265200000|2011-06-16 23:00:00|7116.08|7116.08|7183.49|7183.49|7200.47|7200.47|6996.39|6996.39|0
1308524400000|2011-06-19 23:00:00|6979.48|6979.48|6953.08|6953.08|6989.04|6989.04|6912.77|6912.77|0
1308610800000|2011-06-20 23:00:00|7013.7|7013.7|7115.52|7115.52|7115.9|7115.9|7006.79|7006.79|0
1308697200000|2011-06-21 23:00:00|7094.2|7094.2|7132.73|7132.73|7156.27|7156.27|7061.02|7061.02|0
1308783600000|2011-06-22 23:00:00|7077.64|7077.64|6990.44|6990.44|7097.91|7097.91|6986.68|6986.68|0
1308870000000|2011-06-23 23:00:00|7114.84|7114.84|7070.24|7070.24|7138.14|7138.14|7045.91|7045.91|0
1309129200000|2011-06-26 23:00:00|7065.44|7065.44|7060.44|7060.44|7106.67|7106.67|6999.65|6999.65|0
1309215600000|2011-06-27 23:00:00|7092.12|7092.12|7129.47|7129.47|7160.57|7160.57|7070.41|7070.41|0
1309302000000|2011-06-28 23:00:00|7207|7207|7435.1|7435.1|7477.1|7477.1|7203.4|7203.4|0
1309388400000|2011-06-29 23:00:00|7443.11|7443.11|7592.33|7592.33|7600.16|7600.16|7441.83|7441.83|0
1309474800000|2011-06-30 23:00:00|7593.71|7593.71|7673.83|7673.83|7682.36|7682.36|7555.5|7555.5|0
1309734000000|2011-07-03 23:00:00|7703.45|7703.45|7775.3|7775.3|7808.81|7808.81|7702.99|7702.99|0
1309820400000|2011-07-04 23:00:00|7779.95|7779.95|7871.12|7871.12|7891.88|7891.88|7778.85|7778.85|0
1309906800000|2011-07-05 23:00:00|7910.44|7910.44|7824.87|7824.87|7913.59|7913.59|7808.76|7808.76|0
1309993200000|2011-07-06 23:00:00|7854.13|7854.13|7899.98|7899.98|7901.66|7901.66|7847.98|7847.98|0
1310079600000|2011-07-07 23:00:00|7900.63|7900.63|7811.47|7811.47|7926.99|7926.99|7789.63|7789.63|0
1310338800000|2011-07-10 23:00:00|7808.57|7808.57|7604.15|7604.15|7808.57|7808.57|7581.58|7581.58|0
1310425200000|2011-07-11 23:00:00|7432.31|7432.31|7547.42|7547.42|7606.17|7606.17|7380.95|7380.95|0
1310511600000|2011-07-12 23:00:00|7580.62|7580.62|7703.64|7703.64|7708.68|7708.68|7580.62|7580.62|0
1310598000000|2011-07-13 23:00:00|7674.26|7674.26|7658.72|7658.72|7719.4|7719.4|7644.04|7644.04|0
1310684400000|2011-07-14 23:00:00|7595.38|7595.38|7649.07|7649.07|7675.69|7675.69|7581.2|7581.2|0
1310943600000|2011-07-17 23:00:00|7571.58|7571.58|7373.68|7373.68|7577.52|7577.52|7356.27|7356.27|0
1311030000000|2011-07-18 23:00:00|7356.51|7356.51|7473.91|7473.91|7477.26|7477.26|7350.96|7350.96|0
1311116400000|2011-07-19 23:00:00|7514.34|7514.34|7545.11|7545.11|7605.55|7605.55|7500.03|7500.03|0
1311202800000|2011-07-20 23:00:00|7557.67|7557.67|7531.46|7531.46|7568.29|7568.29|7458.02|7458.02|0
1311289200000|2011-07-21 23:00:00|7594.5|7594.5|7632.15|7632.15|7708.88|7708.88|7586.71|7586.71|0
1311548400000|2011-07-24 23:00:00|7590.56|7590.56|7718.57|7718.57|7735.24|7735.24|7575.85|7575.85|0
1311634800000|2011-07-25 23:00:00|7780.56|7780.56|7735.25|7735.25|7812.41|7812.41|7707.94|7707.94|0
1311721200000|2011-07-26 23:00:00|7730.28|7730.28|7629.14|7629.14|7796.43|7796.43|7582.26|7582.26|0
1311807600000|2011-07-27 23:00:00|7568.89|7568.89|7553.51|7553.51|7644.88|7644.88|7534.74|7534.74|0
1311894000000|2011-07-28 23:00:00|7504.75|7504.75|7507.51|7507.51|7529.11|7529.11|7387.83|7387.83|0
1312153200000|2011-07-31 23:00:00|7624.12|7624.12|7437.57|7437.57|7633.33|7633.33|7406.88|7406.88|0
1312239600000|2011-08-01 23:00:00|7458.75|7458.75|7291.16|7291.16|7482.48|7482.48|7266.91|7266.91|0
1312326000000|2011-08-02 23:00:00|7136.63|7136.63|7085.33|7085.33|7259.18|7259.18|7027.68|7027.68|0
1312412400000|2011-08-03 23:00:00|7205.97|7205.97|6635.73|6635.73|7209.9|7209.9|6588.16|6588.16|0
1312498800000|2011-08-04 23:00:00|6218.72|6218.72|6422.91|6422.91|6625.13|6625.13|6111.66|6111.66|0
1312758000000|2011-08-07 23:00:00|6382.15|6382.15|5980.94|5980.94|6473.48|6473.48|5916.33|5916.33|0
1312844400000|2011-08-08 23:00:00|6155.47|6155.47|6290.33|6290.33|6334.95|6334.95|5688.54|5688.54|0
1312930800000|2011-08-09 23:00:00|6515.74|6515.74|6275.72|6275.72|6649.97|6649.97|6237.41|6237.41|0
1313017200000|2011-08-10 23:00:00|6393.99|6393.99|6385.29|6385.29|6399.72|6399.72|6164.17|6164.17|0
1313103600000|2011-08-11 23:00:00|6378.69|6378.69|6666.07|6666.07|6708.98|6708.98|6353.26|6353.26|0
1313362800000|2011-08-14 23:00:00|6777.67|6777.67|6782.4|6782.4|6840.07|6840.07|6683.9|6683.9|0
1313449200000|2011-08-15 23:00:00|6695.78|6695.78|6710.38|6710.38|6716.11|6716.11|6578.03|6578.03|0
1313535600000|2011-08-16 23:00:00|6594.28|6594.28|6651.71|6651.71|6728.01|6728.01|6578.11|6578.11|0
1313622000000|2011-08-17 23:00:00|6562.7|6562.7|6228.19|6228.19|6632.62|6632.62|6202.66|6202.66|0
1313708400000|2011-08-18 23:00:00|6077.64|6077.64|6013.35|6013.35|6113.81|6113.81|5963.2|5963.2|0
1313967600000|2011-08-21 23:00:00|6022.71|6022.71|6023.38|6023.38|6113.28|6113.28|5977.54|5977.54|0
1314054000000|2011-08-22 23:00:00|6171.49|6171.49|6189.14|6189.14|6258.93|6258.93|6090.58|6090.58|0
1314140400000|2011-08-23 23:00:00|6205.43|6205.43|6263.97|6263.97|6303.28|6303.28|6156.02|6156.02|0
1314226800000|2011-08-24 23:00:00|6373.45|6373.45|6266.43|6266.43|6434.18|6434.18|6234.93|6234.93|0
1314313200000|2011-08-25 23:00:00|6215.1|6215.1|6322.27|6322.27|6336.43|6336.43|6134.75|6134.75|0
1314658800000|2011-08-29 23:00:00|6490.39|6490.39|6632.22|6632.22|6635.4|6635.4|6463.52|6463.52|0
1314745200000|2011-08-30 23:00:00|6674.85|6674.85|6893.49|6893.49|6916.01|6916.01|6674.85|6674.85|0
1314831600000|2011-08-31 23:00:00|6865.79|6865.79|6942.37|6942.37|6948.26|6948.26|6788.53|6788.53|0
1314918000000|2011-09-01 23:00:00|6875.63|6875.63|6688.84|6688.84|6879.51|6879.51|6601.29|6601.29|0
1315177200000|2011-09-04 23:00:00|6577.66|6577.66|6421.66|6421.66|6614.18|6614.18|6397.85|6397.85|0
1315263600000|2011-09-05 23:00:00|6454.73|6454.73|6349.24|6349.24|6503.67|6503.67|6312.11|6312.11|0
1315350000000|2011-09-06 23:00:00|6467.23|6467.23|6606.18|6606.18|6609.87|6609.87|6450.96|6450.96|0
1315436400000|2011-09-07 23:00:00|6605.35|6605.35|6616.29|6616.29|6650.64|6650.64|6533.27|6533.27|0
1315522800000|2011-09-08 23:00:00|6620.02|6620.02|6498.71|6498.71|6627.5|6627.5|6487.15|6487.15|0
1315782000000|2011-09-11 23:00:00|6418.47|6418.47|6452.53|6452.53|6521.04|6521.04|6376.65|6376.65|0
1315868400000|2011-09-12 23:00:00|6493.76|6493.76|6477.98|6477.98|6534.85|6534.85|6378.77|6378.77|0
1315954800000|2011-09-13 23:00:00|6469.76|6469.76|6556.58|6556.58|6572.25|6572.25|6467.66|6467.66|0
1316041200000|2011-09-14 23:00:00|6667.12|6667.12|6754.45|6754.45|6828.77|6828.77|6652.25|6652.25|0
1316127600000|2011-09-15 23:00:00|6771.39|6771.39|6687.15|6687.15|6771.39|6771.39|6667.32|6667.32|0
1316386800000|2011-09-18 23:00:00|6583.39|6583.39|6493.74|6493.74|6617.69|6617.69|6457.67|6457.67|0
1316473200000|2011-09-19 23:00:00|6442.12|6442.12|6610.28|6610.28|6611.79|6611.79|6442.12|6442.12|0
1316559600000|2011-09-20 23:00:00|6598.65|6598.65|6543.54|6543.54|6653.15|6653.15|6532.65|6532.65|0
1316646000000|2011-09-21 23:00:00|6377.32|6377.32|6234.26|6234.26|6394.58|6394.58|6222.09|6222.09|0
1316732400000|2011-09-22 23:00:00|6233.91|6233.91|6051.08|6051.08|6233.91|6233.91|5942.52|5942.52|0
1316991600000|2011-09-25 23:00:00|5950.68|5950.68|6099.94|6099.94|6118.64|6118.64|5929.7|5929.7|0
1317078000000|2011-09-26 23:00:00|6246.53|6246.53|6360.82|6360.82|6381.83|6381.83|6244.85|6244.85|0
1317164400000|2011-09-27 23:00:00|6405.65|6405.65|6260.95|6260.95|6430.81|6430.81|6233.46|6233.46|0
1317250800000|2011-09-28 23:00:00|6256.54|6256.54|6215.5|6215.5|6288.27|6288.27|6180.19|6180.19|0
1317337200000|2011-09-29 23:00:00|6167.53|6167.53|6034.36|6034.36|6193.28|6193.28|6013.82|6013.82|0
1317596400000|2011-10-02 23:00:00|5876.7|5876.7|5903.14|5903.14|5964.72|5964.72|5866.48|5866.48|0
1317682800000|2011-10-03 23:00:00|5802.14|5802.14|5592.55|5592.55|5802.14|5802.14|5503.77|5503.77|0
1317769200000|2011-10-04 23:00:00|5694.82|5694.82|5766.38|5766.38|5801.02|5801.02|5627.37|5627.37|0
1317855600000|2011-10-05 23:00:00|5813.87|5813.87|6110.64|6110.64|6110.64|6110.64|5811.43|5811.43|0
1317942000000|2011-10-06 23:00:00|6103.78|6103.78|6195.75|6195.75|6274.81|6274.81|6080.91|6080.91|0
1318201200000|2011-10-09 23:00:00|6223.36|6223.36|6344.59|6344.59|6376.6|6376.6|6185.62|6185.62|0
1318287600000|2011-10-10 23:00:00|6300.71|6300.71|6375.58|6375.58|6398.72|6398.72|6265.63|6265.63|0
1318374000000|2011-10-11 23:00:00|6343.81|6343.81|6565.99|6565.99|6583.6|6583.6|6309.42|6309.42|0
1318460400000|2011-10-12 23:00:00|6562.15|6562.15|6385.1|6385.1|6594.43|6594.43|6350.76|6350.76|0
1318546800000|2011-10-13 23:00:00|6412.52|6412.52|6475.73|6475.73|6534.26|6534.26|6397.78|6397.78|0
1318806000000|2011-10-16 23:00:00|6555.34|6555.34|6376.53|6376.53|6606.52|6606.52|6318.73|6318.73|0
1318892400000|2011-10-17 23:00:00|6242.8|6242.8|6406.42|6406.42|6427.99|6427.99|6222.03|6222.03|0
1318978800000|2011-10-18 23:00:00|6446.81|6446.81|6444.5|6444.5|6509.82|6509.82|6390.97|6390.97|0
1319065200000|2011-10-19 23:00:00|6301.74|6301.74|6308.62|6308.62|6396.81|6396.81|6262.11|6262.11|0
1319151600000|2011-10-20 23:00:00|6399.76|6399.76|6518.78|6518.78|6526.32|6526.32|6395.49|6395.49|0
1319410800000|2011-10-23 23:00:00|6567.05|6567.05|6707.9|6707.9|6714.49|6714.49|6510.62|6510.62|0
1319497200000|2011-10-24 23:00:00|6691.48|6691.48|6722.53|6722.53|6792.8|6792.8|6660.76|6660.76|0
1319583600000|2011-10-25 23:00:00|6730.14|6730.14|6762.03|6762.03|6818.61|6818.61|6694.17|6694.17|0
1319670000000|2011-10-26 23:00:00|6953.19|6953.19|7062.27|7062.27|7103.74|7103.74|6941.02|6941.02|0
1319756400000|2011-10-27 23:00:00|7078.76|7078.76|7104.65|7104.65|7155.58|7155.58|7053.84|7053.84|0
1320019200000|2011-10-31 00:00:00|7085.57|7085.57|6920.37|6920.37|7092.98|7092.98|6916.69|6916.69|0
1320105600000|2011-11-01 00:00:00|6702.21|6702.21|6628.2|6628.2|6717.25|6717.25|6536.22|6536.22|0
1320192000000|2011-11-02 00:00:00|6762.15|6762.15|6741.09|6741.09|6792.25|6792.25|6621.17|6621.17|0
1320278400000|2011-11-03 00:00:00|6636.09|6636.09|6953.85|6953.85|6969.74|6969.74|6636.09|6636.09|0
1320364800000|2011-11-04 00:00:00|6995.45|6995.45|6957.25|6957.25|7013.89|7013.89|6890.77|6890.77|0
1320624000000|2011-11-07 00:00:00|6824.83|6824.83|6819.36|6819.36|6883.04|6883.04|6675.72|6675.72|0
1320710400000|2011-11-08 00:00:00|6867.98|6867.98|6945.32|6945.32|6976.14|6976.14|6859.96|6859.96|0
1320796800000|2011-11-09 00:00:00|7000.89|7000.89|6863.18|6863.18|7030.32|7030.32|6804.75|6804.75|0
1320883200000|2011-11-10 00:00:00|6712.39|6712.39|6793|6793|6899.08|6899.08|6680.89|6680.89|0
1320969600000|2011-11-11 00:00:00|6835.15|6835.15|6984.61|6984.61|7003.77|7003.77|6790.74|6790.74|0
1321228800000|2011-11-14 00:00:00|7027.81|7027.81|6908.94|6908.94|7048.41|7048.41|6876.96|6876.96|0
1321315200000|2011-11-15 00:00:00|6895.12|6895.12|6888.17|6888.17|6926.17|6926.17|6807.13|6807.13|0
1321401600000|2011-11-16 00:00:00|6856.93|6856.93|6867.34|6867.34|6978.62|6978.62|6781.21|6781.21|0
1321488000000|2011-11-17 00:00:00|6818.45|6818.45|6736.78|6736.78|6818.45|6818.45|6657.49|6657.49|0
1321574400000|2011-11-18 00:00:00|6684.1|6684.1|6611.27|6611.27|6695.18|6695.18|6577.69|6577.69|0
1321833600000|2011-11-21 00:00:00|6518.73|6518.73|6399.94|6399.94|6518.73|6518.73|6378.36|6378.36|0
1321920000000|2011-11-22 00:00:00|6437.79|6437.79|6416|6416|6462.66|6462.66|6362.43|6362.43|0
1322006400000|2011-11-23 00:00:00|6332.94|6332.94|6329.82|6329.82|6398.95|6398.95|6288.22|6288.22|0
1322092800000|2011-11-24 00:00:00|6355.06|6355.06|6497.44|6497.44|6525.44|6525.44|6316.54|6316.54|0
1322179200000|2011-11-25 00:00:00|6477.56|6477.56|6504.59|6504.59|6566.19|6566.19|6373.62|6373.62|0
1322438400000|2011-11-28 00:00:00|6648.61|6648.61|6793.8|6793.8|6813.38|6813.38|6648.41|6648.41|0
1322524800000|2011-11-29 00:00:00|6830.64|6830.64|6910.79|6910.79|6928.89|6928.89|6797.99|6797.99|0
1322611200000|2011-11-30 00:00:00|6841.68|6841.68|7124.24|7124.24|7182.8|7182.8|6812.25|6812.25|0
1322697600000|2011-12-01 00:00:00|7128.1|7128.1|7081.62|7081.62|7176.3|7176.3|7029.12|7029.12|0
1322784000000|2011-12-02 00:00:00|7154.69|7154.69|7134.62|7134.62|7185.22|7185.22|7076.37|7076.37|0
1323043200000|2011-12-05 00:00:00|7203.23|7203.23|7133.58|7133.58|7207.29|7207.29|7129|7129|0
1323129600000|2011-12-06 00:00:00|7079.57|7079.57|7124.21|7124.21|7153.66|7153.66|7058.64|7058.64|0
1323216000000|2011-12-07 00:00:00|7190.59|7190.59|7096.25|7096.25|7233.61|7233.61|7005.14|7005.14|0
1323302400000|2011-12-08 00:00:00|7092.91|7092.91|6933.91|6933.91|7113.21|7113.21|6932.8|6932.8|0
1323388800000|2011-12-09 00:00:00|6870.43|6870.43|6911.33|6911.33|6996.89|6996.89|6849.68|6849.68|0
1323648000000|2011-12-12 00:00:00|6863.7|6863.7|6786.95|6786.95|6886.51|6886.51|6780.25|6780.25|0
1323734400000|2011-12-13 00:00:00|6786.49|6786.49|6879.67|6879.67|6885.86|6885.86|6740.65|6740.65|0
1323820800000|2011-12-14 00:00:00|6818.91|6818.91|6668.71|6668.71|6901.59|6901.59|6664.99|6664.99|0
1323907200000|2011-12-15 00:00:00|6698.57|6698.57|6799.85|6799.85|6830.22|6830.22|6634.3|6634.3|0
1323993600000|2011-12-16 00:00:00|6798.42|6798.42|6813.18|6813.18|6858.57|6858.57|6783.7|6783.7|0
1324252800000|2011-12-19 00:00:00|6772.64|6772.64|6744.91|6744.91|6832.03|6832.03|6725.16|6725.16|0
1324339200000|2011-12-20 00:00:00|6740.89|6740.89|6905.83|6905.83|6918.53|6918.53|6729.65|6729.65|0
1324425600000|2011-12-21 00:00:00|6935.9|6935.9|6881.42|6881.42|7001.25|7001.25|6864.19|6864.19|0
1324512000000|2011-12-22 00:00:00|6950.43|6950.43|6907.63|6907.63|6963.98|6963.98|6886.54|6886.54|0
1324598400000|2011-12-23 00:00:00|6941.8|6941.8|6950.97|6950.97|6958.49|6958.49|6892.32|6892.32|0
1325030400000|2011-12-28 00:00:00|6903.48|6903.48|6991.56|6991.56|7068.05|7068.05|6899.08|6899.08|0
1325116800000|2011-12-29 00:00:00|6996.35|6996.35|7056.66|7056.66|7060.92|7060.92|6977.5|6977.5|0
1325203200000|2011-12-30 00:00:00|7077.37|7077.37|7099.52|7099.52|7119.17|7119.17|7055.82|7055.82|0
1325548800000|2012-01-03 00:00:00|7219.69|7219.69|7295.54|7295.54|7301.54|7301.54|7174.07|7174.07|0
1325635200000|2012-01-04 00:00:00|7315.8|7315.8|7273.35|7273.35|7348.57|7348.57|7252.57|7252.57|0
1325721600000|2012-01-05 00:00:00|7298.94|7298.94|7209.18|7209.18|7305.15|7305.15|7199.81|7199.81|0
1325808000000|2012-01-06 00:00:00|7237.99|7237.99|7326.1|7326.1|7347.44|7347.44|7219.36|7219.36|0
1326067200000|2012-01-09 00:00:00|7356.13|7356.13|7407.21|7407.21|7414.39|7414.39|7326.1|7326.1|0
1326153600000|2012-01-10 00:00:00|7403.29|7403.29|7473.77|7473.77|7502.27|7502.27|7395.2|7395.2|0
1326240000000|2012-01-11 00:00:00|7449.59|7449.59|7429.99|7429.99|7506.02|7506.02|7429.96|7429.96|0
1326326400000|2012-01-12 00:00:00|7422.92|7422.92|7458.98|7458.98|7535.89|7535.89|7422.92|7422.92|0
1326412800000|2012-01-13 00:00:00|7517.54|7517.54|7442.75|7442.75|7569.24|7569.24|7412.9|7412.9|0
1326672000000|2012-01-16 00:00:00|7425.39|7425.39|7479.43|7479.43|7499.2|7499.2|7422.04|7422.04|0
1326758400000|2012-01-17 00:00:00|7602.07|7602.07|7556.32|7556.32|7664.11|7664.11|7554.55|7554.55|0
1326844800000|2012-01-18 00:00:00|7543.83|7543.83|7451.32|7451.32|7580.67|7580.67|7403.88|7403.88|0
1326931200000|2012-01-19 00:00:00|7515.49|7515.49|7552.62|7552.62|7604.62|7604.62|7504.8|7504.8|0
1327017600000|2012-01-20 00:00:00|7490.45|7490.45|7391.79|7391.79|7490.45|7490.45|7312.42|7312.42|0
1327276800000|2012-01-23 00:00:00|7240.98|7240.98|7247.88|7247.88|7327.61|7327.61|7217.3|7217.3|0
1327363200000|2012-01-24 00:00:00|7266.19|7266.19|7213.01|7213.01|7309.25|7309.25|7168.41|7168.41|0
1327449600000|2012-01-25 00:00:00|7323.21|7323.21|7314.31|7314.31|7424.7|7424.7|7291.01|7291.01|0
1327536000000|2012-01-26 00:00:00|7378.13|7378.13|7488.39|7488.39|7529.32|7529.32|7365.19|7365.19|0
1327622400000|2012-01-27 00:00:00|7469.69|7469.69|7414.05|7414.05|7551.95|7551.95|7405.65|7405.65|0
1327881600000|2012-01-30 00:00:00|7400.45|7400.45|7248.68|7248.68|7403.24|7403.24|7230.49|7230.49|0
1327968000000|2012-01-31 00:00:00|7304.65|7304.65|7377.57|7377.57|7425.39|7425.39|7284.38|7284.38|0
1328054400000|2012-02-01 00:00:00|7434|7434|7563.92|7563.92|7612.77|7612.77|7423.97|7423.97|0
1328140800000|2012-02-02 00:00:00|7596.92|7596.92|7595.5|7595.5|7672.58|7672.58|7586.14|7586.14|0
1328227200000|2012-02-03 00:00:00|7542.8|7542.8|7734.97|7734.97|7768.16|7768.16|7491.78|7491.78|0
1328486400000|2012-02-06 00:00:00|7714.31|7714.31|7745.84|7745.84|7775.12|7775.12|7654.61|7654.61|0
1328572800000|2012-02-07 00:00:00|7734.72|7734.72|7660.89|7660.89|7742.08|7742.08|7638.16|7638.16|0
1328659200000|2012-02-08 00:00:00|7680.47|7680.47|7553.32|7553.32|7684.78|7684.78|7544.79|7544.79|0
1328745600000|2012-02-09 00:00:00|7554.66|7554.66|7596.51|7596.51|7645.38|7645.38|7532.24|7532.24|0
1328832000000|2012-02-10 00:00:00|7515.68|7515.68|7607.1|7607.1|7629.73|7629.73|7482.05|7482.05|0
1329091200000|2012-02-13 00:00:00|7657.05|7657.05|7608.26|7608.26|7683.61|7683.61|7597.92|7597.92|0
1329177600000|2012-02-14 00:00:00|7548.46|7548.46|7561.63|7561.63|7657.97|7657.97|7532.91|7532.91|0
1329264000000|2012-02-15 00:00:00|7609.43|7609.43|7683.04|7683.04|7708.56|7708.56|7587.66|7587.66|0
1329350400000|2012-02-16 00:00:00|7573.62|7573.62|7619.84|7619.84|7626.43|7626.43|7546.13|7546.13|0
1329436800000|2012-02-17 00:00:00|7693.65|7693.65|7801.47|7801.47|7841.98|7841.98|7685.28|7685.28|0
1329696000000|2012-02-20 00:00:00|7846.85|7846.85|8083.36|8083.36|8098.23|8098.23|7841.78|7841.78|0
1329782400000|2012-02-21 00:00:00|8023.04|8023.04|7974.12|7974.12|8030.72|8030.72|7926.19|7926.19|0
1329868800000|2012-02-22 00:00:00|7955.11|7955.11|8024.14|8024.14|8045.53|8045.53|7938.99|7938.99|0
1329955200000|2012-02-23 00:00:00|8067.19|8067.19|8171.14|8171.14|8183.32|8183.32|8057.74|8057.74|0
1330041600000|2012-02-24 00:00:00|8205.78|8205.78|8269.68|8269.68|8278.32|8278.32|8173.96|8173.96|0
1330300800000|2012-02-27 00:00:00|8172.88|8172.88|8198.28|8198.28|8207.85|8207.85|8108.62|8108.62|0
1330387200000|2012-02-28 00:00:00|8181.09|8181.09|8205.87|8205.87|8273.1|8273.1|8156.18|8156.18|0
1330473600000|2012-02-29 00:00:00|8105|8105|8080.98|8080.98|8217.49|8217.49|8080.98|8080.98|0
1330560000000|2012-03-01 00:00:00|8043.68|8043.68|7969.88|7969.88|8068.4|8068.4|7963.76|7963.76|0
1330646400000|2012-03-02 00:00:00|7984.99|7984.99|8001.16|8001.16|8055.52|8055.52|7962.46|7962.46|0
1330905600000|2012-03-05 00:00:00|7904.35|7904.35|7847.61|7847.61|7915.97|7915.97|7815.48|7815.48|0
1330992000000|2012-03-06 00:00:00|7779.24|7779.24|7616.26|7616.26|7780.88|7780.88|7549.98|7549.98|0
1331078400000|2012-03-07 00:00:00|7628.57|7628.57|7717.38|7717.38|7759.7|7759.7|7628.57|7628.57|0
1331164800000|2012-03-08 00:00:00|7893.01|7893.01|7958.03|7958.03|7966.84|7966.84|7882.32|7882.32|0
1331251200000|2012-03-09 00:00:00|7951.94|7951.94|7963.86|7963.86|8001.35|8001.35|7913.12|7913.12|0
1331510400000|2012-03-12 00:00:00|7934.14|7934.14|7969.39|7969.39|7990.41|7990.41|7916.77|7916.77|0
1331596800000|2012-03-13 00:00:00|8027.33|8027.33|8114.39|8114.39|8120.55|8120.55|8017.08|8017.08|0
1331683200000|2012-03-14 00:00:00|8159.2|8159.2|8062.58|8062.58|8200.67|8200.67|8043.11|8043.11|0
1331769600000|2012-03-15 00:00:00|8063.4|8063.4|8029.31|8029.31|8092.62|8092.62|7995.88|7995.88|0
1331856000000|2012-03-16 00:00:00|8045.51|8045.51|8112.39|8112.39|8121.83|8121.83|8029.71|8029.71|0
1332115200000|2012-03-19 00:00:00|8107.3|8107.3|8048.78|8048.78|8114.43|8114.43|8036.56|8036.56|0
1332201600000|2012-03-20 00:00:00|8002.43|8002.43|7912.74|7912.74|8004.52|8004.52|7852.93|7852.93|0
1332288000000|2012-03-21 00:00:00|7959.71|7959.71|7788.29|7788.29|8012.05|8012.05|7742.08|7742.08|0
1332374400000|2012-03-22 00:00:00|7730.68|7730.68|7620.09|7620.09|7780.85|7780.85|7600.07|7600.07|0
1332460800000|2012-03-23 00:00:00|7661.07|7661.07|7652.69|7652.69|7692.71|7692.71|7546.29|7546.29|0
1332716400000|2012-03-25 23:00:00|7701.67|7701.67|7748.29|7748.29|7820.04|7820.04|7663.72|7663.72|0
1332802800000|2012-03-26 23:00:00|7765.9|7765.9|7716.21|7716.21|7828.16|7828.16|7683.13|7683.13|0
1332889200000|2012-03-27 23:00:00|7677.97|7677.97|7611.15|7611.15|7753.97|7753.97|7600|7600|0
1332975600000|2012-03-28 23:00:00|7574.09|7574.09|7441.06|7441.06|7619.89|7619.89|7415.26|7415.26|0
1333062000000|2012-03-29 23:00:00|7510.66|7510.66|7652.35|7652.35|7668.93|7668.93|7508.44|7508.44|0
1333321200000|2012-04-01 23:00:00|7728.58|7728.58|7826.79|7826.79|7830.7|7830.7|7691.54|7691.54|0
1333407600000|2012-04-02 23:00:00|7866.65|7866.65|7814.05|7814.05|7902.57|7902.57|7812.61|7812.61|0
1333494000000|2012-04-03 23:00:00|7730.95|7730.95|7505.9|7505.9|7730.95|7730.95|7503.04|7503.04|0
1333580400000|2012-04-04 23:00:00|7560.65|7560.65|7585.57|7585.57|7648.82|7648.82|7464.61|7464.61|0
1334012400000|2012-04-09 23:00:00|7482.62|7482.62|7356.15|7356.15|7521.62|7521.62|7349.14|7349.14|0
1334098800000|2012-04-10 23:00:00|7337.93|7337.93|7459.13|7459.13|7497.23|7497.23|7337.02|7337.02|0
1334185200000|2012-04-11 23:00:00|7522.21|7522.21|7657.84|7657.84|7680.78|7680.78|7473.15|7473.15|0
1334271600000|2012-04-12 23:00:00|7644.33|7644.33|7528.03|7528.03|7671.06|7671.06|7517.39|7517.39|0
1334530800000|2012-04-15 23:00:00|7504.89|7504.89|7547.25|7547.25|7572.23|7572.23|7488.41|7488.41|0
1334617200000|2012-04-16 23:00:00|7518.47|7518.47|7711.33|7711.33|7715.57|7715.57|7474.11|7474.11|0
1334703600000|2012-04-17 23:00:00|7693.26|7693.26|7768.09|7768.09|7818.74|7818.74|7649.56|7649.56|0
1334790000000|2012-04-18 23:00:00|7887.01|7887.01|7903.39|7903.39|7946.77|7946.77|7850.44|7850.44|0
1334876400000|2012-04-19 23:00:00|7871.26|7871.26|7865.19|7865.19|7914.84|7914.84|7779.45|7779.45|0
1335135600000|2012-04-22 23:00:00|7776.43|7776.43|7626.63|7626.63|7785.91|7785.91|7574.95|7574.95|0
1335222000000|2012-04-23 23:00:00|7663.16|7663.16|7720.06|7720.06|7793.44|7793.44|7663.16|7663.16|0
1335308400000|2012-04-24 23:00:00|7787.22|7787.22|7829.01|7829.01|7869.87|7869.87|7765.55|7765.55|0
1335394800000|2012-04-25 23:00:00|7853.59|7853.59|7933.23|7933.23|7945.96|7945.96|7850.44|7850.44|0
1335481200000|2012-04-26 23:00:00|7885.03|7885.03|8019.47|8019.47|8053.01|8053.01|7873.52|7873.52|0
1335740400000|2012-04-29 23:00:00|8058.93|8058.93|7904.87|7904.87|8066.4|8066.4|7864.97|7864.97|0
1335826800000|2012-04-30 23:00:00|7915.36|7915.36|7923.48|7923.48|7945.78|7945.78|7849.74|7849.74|0
1335913200000|2012-05-01 23:00:00|7907.66|7907.66|7859.75|7859.75|7910.32|7910.32|7814.85|7814.85|0
1335999600000|2012-05-02 23:00:00|7878.58|7878.58|7788.51|7788.51|7878.58|7878.58|7761.72|7761.72|0
1336086000000|2012-05-03 23:00:00|7759.79|7759.79|7606.28|7606.28|7772.66|7772.66|7549.38|7549.38|0
1336431600000|2012-05-07 23:00:00|7585.1|7585.1|7423.5|7423.5|7609.22|7609.22|7400.84|7400.84|0
1336518000000|2012-05-08 23:00:00|7384.21|7384.21|7233.34|7233.34|7384.21|7384.21|7164.39|7164.39|0
1336604400000|2012-05-09 23:00:00|7268.2|7268.2|7376.34|7376.34|7390.07|7390.07|7180.92|7180.92|0
1336690800000|2012-05-10 23:00:00|7327.27|7327.27|7372.52|7372.52|7383.76|7383.76|7277.62|7277.62|0
1336950000000|2012-05-13 23:00:00|7281.78|7281.78|7221.81|7221.81|7298.09|7298.09|7143.08|7143.08|0
1337036400000|2012-05-14 23:00:00|7223.44|7223.44|7095.79|7095.79|7249.86|7249.86|7069.89|7069.89|0
1337122800000|2012-05-15 23:00:00|7012.67|7012.67|7079.88|7079.88|7175.61|7175.61|6981.65|6981.65|0
1337209200000|2012-05-16 23:00:00|7081.48|7081.48|7039.36|7039.36|7140.23|7140.23|7027.46|7027.46|0
1337295600000|2012-05-17 23:00:00|6926.69|6926.69|6876.96|6876.96|6962.87|6962.87|6876.96|6876.96|0
1337554800000|2012-05-20 23:00:00|6886.89|6886.89|6991.92|6991.92|7019.39|7019.39|6886.89|6886.89|0
1337641200000|2012-05-21 23:00:00|7098.45|7098.45|7235.37|7235.37|7248.93|7248.93|7098.45|7098.45|0
1337727600000|2012-05-22 23:00:00|7121.56|7121.56|7057.19|7057.19|7131.78|7131.78|7027.91|7027.91|0
1337814000000|2012-05-23 23:00:00|7117.07|7117.07|7108.05|7108.05|7129.44|7129.44|6998.17|6998.17|0
1337900400000|2012-05-24 23:00:00|7125.73|7125.73|7053.22|7053.22|7159.07|7159.07|6995.06|6995.06|0
1338159600000|2012-05-27 23:00:00|7148.62|7148.62|7231.96|7231.96|7258.11|7258.11|7144.39|7144.39|0
1338246000000|2012-05-28 23:00:00|7294.42|7294.42|7366.84|7366.84|7372.88|7372.88|7258.68|7258.68|0
1338332400000|2012-05-29 23:00:00|7310.1|7310.1|7206.22|7206.22|7339.61|7339.61|7187.3|7187.3|0
1338418800000|2012-05-30 23:00:00|7258.44|7258.44|7116.55|7116.55|7291.26|7291.26|7068.84|7068.84|0
1338505200000|2012-05-31 23:00:00|7076.03|7076.03|6837.92|6837.92|7087.41|7087.41|6808.25|6808.25|0
1338937200000|2012-06-05 23:00:00|6922.79|6922.79|6915.67|6915.67|6959.54|6959.54|6839.83|6839.83|0
1339023600000|2012-06-06 23:00:00|6908.01|6908.01|6986.25|6986.25|7022.08|7022.08|6858.07|6858.07|0
1339110000000|2012-06-07 23:00:00|6911.22|6911.22|6913.25|6913.25|6948.23|6948.23|6834.54|6834.54|0
1339369200000|2012-06-10 23:00:00|7113.45|7113.45|6935.99|6935.99|7121.97|7121.97|6924.75|6924.75|0
1339455600000|2012-06-11 23:00:00|6913.35|6913.35|6869.37|6869.37|6934|6934|6807.33|6807.33|0
1339542000000|2012-06-12 23:00:00|6943.17|6943.17|6700.26|6700.26|6962.77|6962.77|6645.61|6645.61|0
1339628400000|2012-06-13 23:00:00|6679.42|6679.42|6657.83|6657.83|6706.55|6706.55|6536.19|6536.19|0
1339714800000|2012-06-14 23:00:00|6724.26|6724.26|6678.67|6678.67|6768.88|6768.88|6676.14|6676.14|0
1339974000000|2012-06-17 23:00:00|6727.12|6727.12|6618.16|6618.16|6736.16|6736.16|6576.42|6576.42|0
1340060400000|2012-06-18 23:00:00|6717.12|6717.12|6768.2|6768.2|6788.3|6788.3|6676.92|6676.92|0
1340146800000|2012-06-19 23:00:00|6783.62|6783.62|6969.92|6969.92|6969.92|6969.92|6729.44|6729.44|0
1340233200000|2012-06-20 23:00:00|6901.32|6901.32|6845.25|6845.25|6931.84|6931.84|6826.14|6826.14|0
1340319600000|2012-06-21 23:00:00|6738.61|6738.61|6656.35|6656.35|6752.72|6752.72|6650.24|6650.24|0
1340578800000|2012-06-24 23:00:00|6627.54|6627.54|6525.84|6525.84|6688.46|6688.46|6515.18|6515.18|0
1340665200000|2012-06-25 23:00:00|6497.2|6497.2|6442.76|6442.76|6525.45|6525.45|6422.98|6422.98|0
1340751600000|2012-06-26 23:00:00|6462.67|6462.67|6541.3|6541.3|6544.83|6544.83|6406.39|6406.39|0
1340838000000|2012-06-27 23:00:00|6569.98|6569.98|6476.91|6476.91|6571.17|6571.17|6401.35|6401.35|0
1340924400000|2012-06-28 23:00:00|6674.65|6674.65|6769.33|6769.33|6792.61|6792.61|6624.7|6624.7|0
1341183600000|2012-07-01 23:00:00|6789.38|6789.38|6878.23|6878.23|6965.65|6965.65|6788.44|6788.44|0
1341270000000|2012-07-02 23:00:00|6880.41|6880.41|7016.66|7016.66|7023.99|7023.99|6880.41|6880.41|0
1341356400000|2012-07-03 23:00:00|7002.56|7002.56|7002.46|7002.46|7041.48|7041.48|6952.57|6952.57|0
1341442800000|2012-07-04 23:00:00|7029.78|7029.78|7028.34|7028.34|7101.68|7101.68|6964.01|6964.01|0
1341529200000|2012-07-05 23:00:00|7006.66|7006.66|6869.69|6869.69|7014.22|7014.22|6857.4|6857.4|0
1341788400000|2012-07-08 23:00:00|6860.5|6860.5|6814.72|6814.72|6862.7|6862.7|6782.59|6782.59|0
1341874800000|2012-07-09 23:00:00|6860.3|6860.3|6907.5|6907.5|6935.19|6935.19|6807.35|6807.35|0
1341961200000|2012-07-10 23:00:00|6865.45|6865.45|6740.98|6740.98|6867.25|6867.25|6726.64|6726.64|0
1342047600000|2012-07-11 23:00:00|6744.72|6744.72|6687.55|6687.55|6784.79|6784.79|6656.59|6656.59|0
1342134000000|2012-07-12 23:00:00|6732.34|6732.34|6807|6807|6818.88|6818.88|6723.71|6723.71|0
1342393200000|2012-07-15 23:00:00|6797.67|6797.67|6814.36|6814.36|6838.74|6838.74|6771.33|6771.33|0
1342479600000|2012-07-16 23:00:00|6877.28|6877.28|6730.49|6730.49|6896.65|6896.65|6717.89|6717.89|0
1342566000000|2012-07-17 23:00:00|6673.52|6673.52|6692.22|6692.22|6715.62|6715.62|6639.59|6639.59|0
1342652400000|2012-07-18 23:00:00|6769.36|6769.36|6837.74|6837.74|6844.76|6844.76|6769.36|6769.36|0
1342738800000|2012-07-19 23:00:00|6852.55|6852.55|6828.82|6828.82|6991.89|6991.89|6816.7|6816.7|0
1342998000000|2012-07-22 23:00:00|6761|6761|6633.5|6633.5|6761|6761|6595.05|6595.05|0
1343084400000|2012-07-23 23:00:00|6633.24|6633.24|6692.19|6692.19|6733.96|6733.96|6610.08|6610.08|0
1343170800000|2012-07-24 23:00:00|6697.59|6697.59|6647.12|6647.12|6713.56|6713.56|6630.22|6630.22|0
1343257200000|2012-07-25 23:00:00|6649.67|6649.67|6801.46|6801.46|6812.52|6812.52|6586.33|6586.33|0
1343343600000|2012-07-26 23:00:00|6878.07|6878.07|6943.57|6943.57|6960.07|6960.07|6815.11|6815.11|0
1343602800000|2012-07-29 23:00:00|7007.76|7007.76|7066.31|7066.31|7088.31|7088.31|6984.83|6984.83|0
1343689200000|2012-07-30 23:00:00|7024.85|7024.85|7013.23|7013.23|7041.37|7041.37|6970.29|6970.29|0
1343775600000|2012-07-31 23:00:00|6989.28|6989.28|7071.41|7071.41|7101.41|7101.41|6980.52|6980.52|0
1343862000000|2012-08-01 23:00:00|7074.64|7074.64|6967.4|6967.4|7093.33|7093.33|6961.74|6961.74|0
1343948400000|2012-08-02 23:00:00|7001.79|7001.79|7166.15|7166.15|7180.24|7180.24|6998.51|6998.51|0
1344207600000|2012-08-05 23:00:00|7204.46|7204.46|7298|7298|7323.9|7323.9|7197.25|7197.25|0
1344294000000|2012-08-06 23:00:00|7306.39|7306.39|7327.73|7327.73|7333.56|7333.56|7248.15|7248.15|0
1344380400000|2012-08-07 23:00:00|7338.84|7338.84|7377.18|7377.18|7382.24|7382.24|7308.56|7308.56|0
1344466800000|2012-08-08 23:00:00|7433.5|7433.5|7418.17|7418.17|7463.26|7463.26|7373.7|7373.7|0
1344553200000|2012-08-09 23:00:00|7408.97|7408.97|7441.46|7441.46|7441.46|7441.46|7366.31|7366.31|0
1344812400000|2012-08-12 23:00:00|7431.56|7431.56|7396.96|7396.96|7445.48|7445.48|7363.95|7363.95|0
1344898800000|2012-08-13 23:00:00|7424.55|7424.55|7440.94|7440.94|7470.59|7470.59|7398.65|7398.65|0
1344985200000|2012-08-14 23:00:00|7420.36|7420.36|7401.84|7401.84|7421.55|7421.55|7379.11|7379.11|0
1345071600000|2012-08-15 23:00:00|7430.88|7430.88|7483.19|7483.19|7503.24|7503.24|7426.53|7426.53|0
1345158000000|2012-08-16 23:00:00|7522.54|7522.54|7595.04|7595.04|7599.83|7599.83|7521.06|7521.06|0
1345417200000|2012-08-19 23:00:00|7614.32|7614.32|7531.16|7531.16|7614.32|7614.32|7499.27|7499.27|0
1345503600000|2012-08-20 23:00:00|7573.26|7573.26|7595.45|7595.45|7608.53|7608.53|7556.26|7556.26|0
1345590000000|2012-08-21 23:00:00|7477.71|7477.71|7391.65|7391.65|7494.2|7494.2|7374.59|7374.59|0
1345676400000|2012-08-22 23:00:00|7418.34|7418.34|7375.86|7375.86|7421.62|7421.62|7321.41|7321.41|0
1345762800000|2012-08-23 23:00:00|7352.43|7352.43|7268.09|7268.09|7354.39|7354.39|7234.62|7234.62|0
1346108400000|2012-08-27 23:00:00|7263.48|7263.48|7183.41|7183.41|7263.66|7263.66|7172.77|7172.77|0
1346194800000|2012-08-28 23:00:00|7204.7|7204.7|7159.84|7159.84|7220.64|7220.64|7142.28|7142.28|0
1346281200000|2012-08-29 23:00:00|7123.34|7123.34|7048.16|7048.16|7149.47|7149.47|7029.54|7029.54|0
1346367600000|2012-08-30 23:00:00|7028.48|7028.48|7157.09|7157.09|7192.47|7192.47|7027|7027|0
1346626800000|2012-09-02 23:00:00|7143.09|7143.09|7171.77|7171.77|7209.51|7209.51|7143.09|7143.09|0
1346713200000|2012-09-03 23:00:00|7145.42|7145.42|7026.21|7026.21|7151.51|7151.51|7015.23|7015.23|0
1346799600000|2012-09-04 23:00:00|6986.72|6986.72|7041.56|7041.56|7054.16|7054.16|6952.82|6952.82|0
1346886000000|2012-09-05 23:00:00|7058.8|7058.8|7258.88|7258.88|7275.87|7275.87|7049.92|7049.92|0
1346972400000|2012-09-06 23:00:00|7353.33|7353.33|7446.69|7446.69|7463.51|7463.51|7351.11|7351.11|0
1347231600000|2012-09-09 23:00:00|7557.03|7557.03|7571.37|7571.37|7584.52|7584.52|7518.51|7518.51|0
1347318000000|2012-09-10 23:00:00|7541.93|7541.93|7566.04|7566.04|7591.19|7591.19|7468.51|7468.51|0
1347404400000|2012-09-11 23:00:00|7566.19|7566.19|7641.92|7641.92|7673.94|7673.94|7524.3|7524.3|0
1347490800000|2012-09-12 23:00:00|7641.13|7641.13|7649.22|7649.22|7689.5|7689.5|7625.52|7625.52|0
1347577200000|2012-09-13 23:00:00|7851.93|7851.93|7935.22|7935.22|7986.17|7986.17|7841.66|7841.66|0
1347836400000|2012-09-16 23:00:00|7932.03|7932.03|7879.02|7879.02|7961.29|7961.29|7872.79|7872.79|0
1347922800000|2012-09-17 23:00:00|7819.76|7819.76|7746.29|7746.29|7833.33|7833.33|7725.62|7725.62|0
1348009200000|2012-09-18 23:00:00|7767.76|7767.76|7793.71|7793.71|7799.7|7799.7|7718.62|7718.62|0
1348095600000|2012-09-19 23:00:00|7724.61|7724.61|7711.54|7711.54|7744.99|7744.99|7678.38|7678.38|0
1348182000000|2012-09-20 23:00:00|7751.25|7751.25|7745.87|7745.87|7776.75|7776.75|7716.71|7716.71|0
1348441200000|2012-09-23 23:00:00|7715.86|7715.86|7648.02|7648.02|7723.18|7723.18|7600.6|7600.6|0
1348527600000|2012-09-24 23:00:00|7635.15|7635.15|7715.21|7715.21|7724.81|7724.81|7635.02|7635.02|0
1348614000000|2012-09-25 23:00:00|7593.62|7593.62|7542.15|7542.15|7602.52|7602.52|7518.63|7518.63|0
1348700400000|2012-09-26 23:00:00|7589.82|7589.82|7593.74|7593.74|7597.11|7597.11|7532.39|7532.39|0
1348786800000|2012-09-27 23:00:00|7643.86|7643.86|7567.15|7567.15|7665.45|7665.45|7559.48|7559.48|0
1349046000000|2012-09-30 23:00:00|7602.37|7602.37|7728.89|7728.89|7754.8|7754.8|7592.71|7592.71|0
1349132400000|2012-10-01 23:00:00|7697.18|7697.18|7767.67|7767.67|7828.3|7828.3|7688.78|7688.78|0
1349218800000|2012-10-02 23:00:00|7716.6|7716.6|7677.45|7677.45|7730.67|7730.67|7664.29|7664.29|0
1349305200000|2012-10-03 23:00:00|7747.89|7747.89|7761.85|7761.85|7777.93|7777.93|7672.17|7672.17|0
1349391600000|2012-10-04 23:00:00|7827.29|7827.29|7907.34|7907.34|7923.26|7923.26|7817.46|7817.46|0
1349650800000|2012-10-07 23:00:00|7778.36|7778.36|7747.74|7747.74|7795.98|7795.98|7718.99|7718.99|0
1349737200000|2012-10-08 23:00:00|7768.48|7768.48|7660.36|7660.36|7769.3|7769.3|7655|7655|0
1349823600000|2012-10-09 23:00:00|7604.41|7604.41|7504.07|7504.07|7618.47|7618.47|7503.35|7503.35|0
1349910000000|2012-10-10 23:00:00|7494.27|7494.27|7544.99|7544.99|7573.21|7573.21|7494.27|7494.27|0
1349996400000|2012-10-11 23:00:00|7415.95|7415.95|7363.28|7363.28|7423.06|7423.06|7355.68|7355.68|0
1350255600000|2012-10-14 23:00:00|7351.88|7351.88|7350.73|7350.73|7377.5|7377.5|7333.23|7333.23|0
1350342000000|2012-10-15 23:00:00|7406.63|7406.63|7464.31|7464.31|7464.9|7464.9|7374.66|7374.66|0
1350428400000|2012-10-16 23:00:00|7484.69|7484.69|7520.47|7520.47|7536.84|7536.84|7453.53|7453.53|0
1350514800000|2012-10-17 23:00:00|7565.67|7565.67|7644.7|7644.7|7645.05|7645.05|7554.52|7554.52|0
1350601200000|2012-10-18 23:00:00|7628.41|7628.41|7628.79|7628.79|7705.55|7705.55|7616.5|7616.5|0
1350860400000|2012-10-21 23:00:00|7601.7|7601.7|7557.4|7557.4|7638.76|7638.76|7546.18|7546.18|0
1350946800000|2012-10-22 23:00:00|7541.19|7541.19|7370.77|7370.77|7543.54|7543.54|7363.71|7363.71|0
1351033200000|2012-10-23 23:00:00|7358.32|7358.32|7370.63|7370.63|7380.9|7380.9|7286.41|7286.41|0
1351119600000|2012-10-24 23:00:00|7351.95|7351.95|7389.53|7389.53|7426.46|7426.46|7337.21|7337.21|0
1351206000000|2012-10-25 23:00:00|7419.54|7419.54|7393.59|7393.59|7436.29|7436.29|7346.44|7346.44|0
1351468800000|2012-10-29 00:00:00|7378.07|7378.07|7437.08|7437.08|7471.31|7471.31|7353.51|7353.51|0
1351555200000|2012-10-30 00:00:00|7463.99|7463.99|7514.31|7514.31|7521.15|7521.15|7463.99|7463.99|0
1351641600000|2012-10-31 00:00:00|7547.85|7547.85|7534.43|7534.43|7625.49|7625.49|7528.84|7528.84|0
1351728000000|2012-11-01 00:00:00|7559.81|7559.81|7695.24|7695.24|7699.46|7699.46|7523.79|7523.79|0
1351814400000|2012-11-02 00:00:00|7669.18|7669.18|7678.45|7678.45|7770.37|7770.37|7669.18|7669.18|0
1352073600000|2012-11-05 00:00:00|7757.84|7757.84|7734.76|7734.76|7766.43|7766.43|7704.83|7704.83|0
1352160000000|2012-11-06 00:00:00|7765.02|7765.02|7751.11|7751.11|7768.95|7768.95|7714.81|7714.81|0
1352246400000|2012-11-07 00:00:00|7847|7847|7755.58|7755.58|7921.3|7921.3|7747.41|7747.41|0
1352332800000|2012-11-08 00:00:00|7771.76|7771.76|7718.23|7718.23|7811.72|7811.72|7701|7701|0
1352419200000|2012-11-09 00:00:00|7730.7|7730.7|7675.31|7675.31|7753.17|7753.17|7619.29|7619.29|0
1352678400000|2012-11-12 00:00:00|7680.21|7680.21|7647.34|7647.34|7690.52|7690.52|7635.33|7635.33|0
1352764800000|2012-11-13 00:00:00|7626.33|7626.33|7607.13|7607.13|7627.52|7627.52|7560.12|7560.12|0
1352851200000|2012-11-14 00:00:00|7635.15|7635.15|7600.58|7600.58|7693.99|7693.99|7579.73|7579.73|0
1352937600000|2012-11-15 00:00:00|7569.06|7569.06|7540.72|7540.72|7578.18|7578.18|7521.33|7521.33|0
1353024000000|2012-11-16 00:00:00|7461.98|7461.98|7382.65|7382.65|7461.98|7461.98|7339.51|7339.51|0
1353283200000|2012-11-19 00:00:00|7454.42|7454.42|7507.66|7507.66|7508.98|7508.98|7441.66|7441.66|0
1353369600000|2012-11-20 00:00:00|7516.39|7516.39|7586.29|7586.29|7606.73|7606.73|7513.96|7513.96|0
1353456000000|2012-11-21 00:00:00|7583.06|7583.06|7584.48|7584.48|7615.85|7615.85|7557.3|7557.3|0
1353542400000|2012-11-22 00:00:00|7627.08|7627.08|7668.56|7668.56|7677.11|7677.11|7625.62|7625.62|0
1353628800000|2012-11-23 00:00:00|7681.47|7681.47|7709.35|7709.35|7721.61|7721.61|7642.41|7642.41|0
1353888000000|2012-11-26 00:00:00|7717.44|7717.44|7663.97|7663.97|7737.31|7737.31|7647.26|7647.26|0
1353974400000|2012-11-27 00:00:00|7729.42|7729.42|7707.2|7707.2|7733.77|7733.77|7670.43|7670.43|0
1354060800000|2012-11-28 00:00:00|7685.64|7685.64|7726.16|7726.16|7730.97|7730.97|7657.79|7657.79|0
1354147200000|2012-11-29 00:00:00|7800.15|7800.15|7856.98|7856.98|7882.87|7882.87|7800.15|7800.15|0
1354233600000|2012-11-30 00:00:00|7903.72|7903.72|7909.74|7909.74|7948.5|7948.5|7888.78|7888.78|0
1354492800000|2012-12-03 00:00:00|7946.88|7946.88|7956.89|7956.89|7979|7979|7922.69|7922.69|0
1354579200000|2012-12-04 00:00:00|7936.68|7936.68|7922.05|7922.05|7996.74|7996.74|7922.05|7922.05|0
1354665600000|2012-12-05 00:00:00|7985.31|7985.31|7983.39|7983.39|8007.7|8007.7|7960.34|7960.34|0
1354752000000|2012-12-06 00:00:00|8024.07|8024.07|7952.63|7952.63|8051.7|8051.7|7929.75|7929.75|0
1354838400000|2012-12-07 00:00:00|7971.25|7971.25|8026.04|8026.04|8029.1|8029.1|7916.22|7916.22|0
1355097600000|2012-12-10 00:00:00|7990.76|7990.76|8018.44|8018.44|8028.93|8028.93|7952.74|7952.74|0
1355184000000|2012-12-11 00:00:00|8036.58|8036.58|8034.32|8034.32|8065.31|8065.31|8013.89|8013.89|0
1355270400000|2012-12-12 00:00:00|8055.68|8055.68|8081.39|8081.39|8108.88|8108.88|8039.49|8039.49|0
1355356800000|2012-12-13 00:00:00|8097.69|8097.69|8022.66|8022.66|8099.63|8099.63|8004.54|8004.54|0
1355443200000|2012-12-14 00:00:00|8074.76|8074.76|8005.37|8005.37|8084.02|8084.02|8001.25|8001.25|0
1355702400000|2012-12-17 00:00:00|8045.91|8045.91|7958.54|7958.54|8045.91|8045.91|7948.95|7948.95|0
1355788800000|2012-12-18 00:00:00|8003.36|8003.36|8039.68|8039.68|8053.86|8053.86|7975.44|7975.44|0
1355875200000|2012-12-19 00:00:00|8081.55|8081.55|8153.94|8153.94|8153.94|8153.94|8058.84|8058.84|0
1355961600000|2012-12-20 00:00:00|8149.98|8149.98|8201.16|8201.16|8242.39|8242.39|8145.56|8145.56|0
1356048000000|2012-12-21 00:00:00|8170.26|8170.26|8156|8156|8175.05|8175.05|8062.29|8062.29|0
1356307200000|2012-12-24 00:00:00|8200.03|8200.03|8192.52|8192.52|8229.78|8229.78|8160.72|8160.72|0
1356566400000|2012-12-27 00:00:00|8249.45|8249.45|8208.22|8208.22|8263.03|8263.03|8204.79|8204.79|0
1356652800000|2012-12-28 00:00:00|8241.94|8241.94|8181.75|8181.75|8241.94|8241.94|8145.28|8145.28|0
1356912000000|2012-12-31 00:00:00|8145.58|8145.58|8146.18|8146.18|8154.69|8154.69|8115.95|8115.95|0
1357084800000|2013-01-02 00:00:00|8334.34|8334.34|8472.52|8472.52|8480.22|8480.22|8303.72|8303.72|0
1357171200000|2013-01-03 00:00:00|8498.19|8498.19|8498.22|8498.22|8517.43|8517.43|8437.27|8437.27|0
1357257600000|2013-01-04 00:00:00|8478.58|8478.58|8481.39|8481.39|8507.24|8507.24|8408.97|8408.97|0
1357516800000|2013-01-07 00:00:00|8471.75|8471.75|8412.47|8412.47|8479.08|8479.08|8392.35|8392.35|0
1357603200000|2013-01-08 00:00:00|8396.77|8396.77|8356.22|8356.22|8425.25|8425.25|8343.35|8343.35|0
1357689600000|2013-01-09 00:00:00|8389.08|8389.08|8330.8|8330.8|8389.08|8389.08|8294.47|8294.47|0
1357776000000|2013-01-10 00:00:00|8379.54|8379.54|8376.77|8376.77|8454.35|8454.35|8364.56|8364.56|0
1357862400000|2013-01-11 00:00:00|8412.33|8412.33|8455.86|8455.86|8459.58|8459.58|8385.99|8385.99|0
1358121600000|2013-01-14 00:00:00|8484.33|8484.33|8395.92|8395.92|8484.33|8484.33|8386.39|8386.39|0
1358208000000|2013-01-15 00:00:00|8388.18|8388.18|8393.64|8393.64|8423.93|8423.93|8367.91|8367.91|0
1358294400000|2013-01-16 00:00:00|8404.03|8404.03|8425.53|8425.53|8440.73|8440.73|8375.84|8375.84|0
1358380800000|2013-01-17 00:00:00|8450.79|8450.79|8427.43|8427.43|8456.71|8456.71|8394.32|8394.32|0
1358467200000|2013-01-18 00:00:00|8451.55|8451.55|8510.53|8510.53|8523.03|8523.03|8443.77|8443.77|0
1358726400000|2013-01-21 00:00:00|8556.68|8556.68|8568.36|8568.36|8580.33|8580.33|8512.77|8512.77|0
1358812800000|2013-01-22 00:00:00|8618.35|8618.35|8592.91|8592.91|8652.26|8652.26|8571.13|8571.13|0
1358899200000|2013-01-23 00:00:00|8580.84|8580.84|8601.48|8601.48|8624.96|8624.96|8542.37|8542.37|0
1358985600000|2013-01-24 00:00:00|8594.95|8594.95|8671.4|8671.4|8688.89|8688.89|8587.36|8587.36|0
1359072000000|2013-01-25 00:00:00|8665.54|8665.54|8717.24|8717.24|8734.85|8734.85|8665.54|8665.54|0
1359331200000|2013-01-28 00:00:00|8759.21|8759.21|8676.56|8676.56|8759.21|8759.21|8654.82|8654.82|0
1359417600000|2013-01-29 00:00:00|8691.2|8691.2|8631.36|8631.36|8691.2|8691.2|8589.16|8589.16|0
1359504000000|2013-01-30 00:00:00|8614.07|8614.07|8575.51|8575.51|8640.65|8640.65|8551.08|8551.08|0
1359590400000|2013-01-31 00:00:00|8581.34|8581.34|8504.99|8504.99|8584.59|8584.59|8487.73|8487.73|0
1359676800000|2013-02-01 00:00:00|8567.27|8567.27|8624.72|8624.72|8652.93|8652.93|8556.66|8556.66|0
1359936000000|2013-02-04 00:00:00|8599.82|8599.82|8598.8|8598.8|8660.92|8660.92|8590.79|8590.79|0
1360022400000|2013-02-05 00:00:00|8664.99|8664.99|8688.15|8688.15|8697.12|8697.12|8623.86|8623.86|0
1360108800000|2013-02-06 00:00:00|8713.5|8713.5|8806.41|8806.41|8839.23|8839.23|8695.33|8695.33|0
1360195200000|2013-02-07 00:00:00|8800.07|8800.07|8760.38|8760.38|8814.59|8814.59|8730.95|8730.95|0
1360281600000|2013-02-08 00:00:00|8849.81|8849.81|8830.75|8830.75|8853.25|8853.25|8795.72|8795.72|0
1360540800000|2013-02-11 00:00:00|8825.09|8825.09|8787.99|8787.99|8835.07|8835.07|8757.91|8757.91|0
1360627200000|2013-02-12 00:00:00|8798.43|8798.43|8853.41|8853.41|8856.04|8856.04|8759.31|8759.31|0
1360713600000|2013-02-13 00:00:00|8875.7|8875.7|8950.72|8950.72|8993.56|8993.56|8839.73|8839.73|0
1360800000000|2013-02-14 00:00:00|8972.08|8972.08|8938.05|8938.05|8976.25|8976.25|8877.12|8877.12|0
1360886400000|2013-02-15 00:00:00|8969.46|8969.46|8967.24|8967.24|8991.26|8991.26|8926.86|8926.86|0
1361145600000|2013-02-18 00:00:00|8946.07|8946.07|8929.94|8929.94|8963.26|8963.26|8910.73|8910.73|0
1361232000000|2013-02-19 00:00:00|8913.22|8913.22|9000.13|9000.13|9001.13|9001.13|8900.06|8900.06|0
1361318400000|2013-02-20 00:00:00|9050.93|9050.93|9119.4|9119.4|9156.58|9156.58|9040.86|9040.86|0
1361404800000|2013-02-21 00:00:00|9075.18|9075.18|8999.58|8999.58|9075.18|9075.18|8956.44|8956.44|0
1361491200000|2013-02-22 00:00:00|9081.44|9081.44|9127.55|9127.55|9190.4|9190.4|9076.73|9076.73|0
1361750400000|2013-02-25 00:00:00|9200.64|9200.64|9126.38|9126.38|9212.53|9212.53|9087.75|9087.75|0
1361836800000|2013-02-26 00:00:00|8997.81|8997.81|9049.64|9049.64|9077.09|9077.09|8988.38|8988.38|0
1361923200000|2013-02-27 00:00:00|9161.92|9161.92|9377.04|9377.04|9395.01|9395.01|9109.92|9109.92|0
1362009600000|2013-02-28 00:00:00|9416.95|9416.95|9409.83|9409.83|9438.39|9438.39|9328.87|9328.87|0
1362096000000|2013-03-01 00:00:00|9429.88|9429.88|9458.78|9458.78|9509.15|9509.15|9357.36|9357.36|0
1362355200000|2013-03-04 00:00:00|9397.63|9397.63|9411.8|9411.8|9459.65|9459.65|9363.35|9363.35|0
1362441600000|2013-03-05 00:00:00|9501.15|9501.15|9482.64|9482.64|9508.31|9508.31|9371.7|9371.7|0
1362528000000|2013-03-06 00:00:00|9663.03|9663.03|9615.96|9615.96|9716.81|9716.81|9610.36|9610.36|0
1362614400000|2013-03-07 00:00:00|9765.15|9765.15|9788.2|9788.2|9834.37|9834.37|9713.81|9713.81|0
1362700800000|2013-03-08 00:00:00|9837.01|9837.01|9777.43|9777.43|9839.12|9839.12|9729.26|9729.26|0
1362960000000|2013-03-11 00:00:00|9788.01|9788.01|9930.13|9930.13|9951.99|9951.99|9782.44|9782.44|0
1363046400000|2013-03-12 00:00:00|9936.23|9936.23|9977.07|9977.07|10012.06|10012.06|9929.41|9929.41|0
1363132800000|2013-03-13 00:00:00|9973.22|9973.22|9950.14|9950.14|9973.57|9973.57|9915.15|9915.15|0
1363219200000|2013-03-14 00:00:00|10012.1|10012.1|9943.54|9943.54|10023.71|10023.71|9890.61|9890.61|0
1363305600000|2013-03-15 00:00:00|10004.15|10004.15|9970.21|9970.21|10093.43|10093.43|9964.35|9964.35|0
1363564800000|2013-03-18 00:00:00|9832.3|9832.3|9946.53|9946.53|9973.09|9973.09|9830.17|9830.17|0
1363651200000|2013-03-19 00:00:00|9806|9806|9731.3|9731.3|9819.64|9819.64|9701.23|9701.23|0
1363737600000|2013-03-20 00:00:00|9768.47|9768.47|9668.46|9668.46|9773.82|9773.82|9648.68|9648.68|0
1363824000000|2013-03-21 00:00:00|9647.57|9647.57|9533.08|9533.08|9660.62|9660.62|9507.14|9507.14|0
1363910400000|2013-03-22 00:00:00|9455.13|9455.13|9399.58|9399.58|9467.35|9467.35|9393.41|9393.41|0
1364169600000|2013-03-25 00:00:00|9460.61|9460.61|9423.14|9423.14|9541.89|9541.89|9414.53|9414.53|0
1364256000000|2013-03-26 00:00:00|9470.04|9470.04|9495.3|9495.3|9516.09|9516.09|9430.73|9430.73|0
1364342400000|2013-03-27 00:00:00|9518.73|9518.73|9539.96|9539.96|9564.16|9564.16|9446.08|9446.08|0
1364428800000|2013-03-28 00:00:00|9532.3|9532.3|9555.7|9555.7|9596.45|9596.45|9523.16|9523.16|0
1364857200000|2013-04-01 23:00:00|9548.2|9548.2|9580.37|9580.37|9613.25|9613.25|9529.53|9529.53|0
1364943600000|2013-04-02 23:00:00|9590.12|9590.12|9617.75|9617.75|9655.77|9655.77|9562.43|9562.43|0
1365030000000|2013-04-03 23:00:00|9590.13|9590.13|9442.64|9442.64|9600.05|9600.05|9415.1|9415.1|0
1365116400000|2013-04-04 23:00:00|9436.4|9436.4|9203.63|9203.63|9444.02|9444.02|9148.65|9148.65|0
1365375600000|2013-04-07 23:00:00|9339.36|9339.36|9293.99|9293.99|9375.84|9375.84|9247.83|9247.83|0
1365462000000|2013-04-08 23:00:00|9324.03|9324.03|9246.1|9246.1|9332.76|9332.76|9165.81|9165.81|0
1365548400000|2013-04-09 23:00:00|9248.8|9248.8|9278.03|9278.03|9292.09|9292.09|9177.15|9177.15|0
1365634800000|2013-04-10 23:00:00|9314.02|9314.02|9549.16|9549.16|9558|9558|9314.02|9314.02|0
1365721200000|2013-04-11 23:00:00|9537.92|9537.92|9456.87|9456.87|9540.71|9540.71|9424.87|9424.87|0
1365980400000|2013-04-14 23:00:00|9459.33|9459.33|9221.08|9221.08|9459.77|9459.77|9173.3|9173.3|0
1366066800000|2013-04-15 23:00:00|9221.15|9221.15|9077.54|9077.54|9228.39|9228.39|8998.43|8998.43|0
1366153200000|2013-04-16 23:00:00|9101.37|9101.37|8861.22|8861.22|9101.37|9101.37|8850.5|8850.5|0
1366239600000|2013-04-17 23:00:00|8839.09|8839.09|8863.78|8863.78|8926.67|8926.67|8826.65|8826.65|0
1366326000000|2013-04-18 23:00:00|8737.34|8737.34|8812.02|8812.02|8883.92|8883.92|8684.56|8684.56|0
1366585200000|2013-04-21 23:00:00|8884.84|8884.84|8615.49|8615.49|8894.56|8894.56|8593.63|8593.63|0
1366671600000|2013-04-22 23:00:00|8671.78|8671.78|8948.66|8948.66|8967.58|8967.58|8659.22|8659.22|0
1366758000000|2013-04-23 23:00:00|8972.41|8972.41|9012.22|9012.22|9021.43|9021.43|8916.81|8916.81|0
1366844400000|2013-04-24 23:00:00|9077.66|9077.66|9113.57|9113.57|9143.4|9143.4|9014.34|9014.34|0
1366930800000|2013-04-25 23:00:00|9132.28|9132.28|9143.63|9143.63|9143.63|9143.63|9043.82|9043.82|0
1367190000000|2013-04-28 23:00:00|9202.01|9202.01|9204.28|9204.28|9213.07|9213.07|9086.81|9086.81|0
1367276400000|2013-04-29 23:00:00|9273.37|9273.37|9186.72|9186.72|9308.1|9308.1|9139.61|9139.61|0
1367362800000|2013-04-30 23:00:00|9226.61|9226.61|9173.73|9173.73|9240.76|9240.76|9126.35|9126.35|0
1367449200000|2013-05-01 23:00:00|9058.36|9058.36|9052.42|9052.42|9067.46|9067.46|8908.19|8908.19|0
1367535600000|2013-05-02 23:00:00|9054.66|9054.66|9304.3|9304.3|9331.62|9331.62|9032.95|9032.95|0
1367881200000|2013-05-06 23:00:00|9303.6|9303.6|9221.54|9221.54|9368.84|9368.84|9203.1|9203.1|0
1367967600000|2013-05-07 23:00:00|9342.47|9342.47|9406.66|9406.66|9411.29|9411.29|9338.57|9338.57|0
1368054000000|2013-05-08 23:00:00|9475.49|9475.49|9628.83|9628.83|9636.44|9636.44|9467.32|9467.32|0
1368140400000|2013-05-09 23:00:00|9635.04|9635.04|9668.48|9668.48|9708.15|9708.15|9611.6|9611.6|0
1368399600000|2013-05-12 23:00:00|9750.76|9750.76|9740.6|9740.6|9760.69|9760.69|9692.15|9692.15|0
1368486000000|2013-05-13 23:00:00|9787.09|9787.09|9785.01|9785.01|9822.55|9822.55|9714.11|9714.11|0
1368572400000|2013-05-14 23:00:00|9808.94|9808.94|9724.2|9724.2|9816.4|9816.4|9718.83|9718.83|0
1368658800000|2013-05-15 23:00:00|9744.62|9744.62|9798.94|9798.94|9818.11|9818.11|9741.45|9741.45|0
1368745200000|2013-05-16 23:00:00|9793.17|9793.17|9700.36|9700.36|9793.17|9793.17|9669.05|9669.05|0
1369004400000|2013-05-19 23:00:00|9749.87|9749.87|9756.26|9756.26|9769.84|9769.84|9668.53|9668.53|0
1369090800000|2013-05-20 23:00:00|9773.95|9773.95|9827.95|9827.95|9849.13|9849.13|9769.84|9769.84|0
1369177200000|2013-05-21 23:00:00|9835.41|9835.41|9840.64|9840.64|9912.61|9912.61|9809.09|9809.09|0
1369263600000|2013-05-22 23:00:00|9653.58|9653.58|9633.07|9633.07|9695.5|9695.5|9513.72|9513.72|0
1369350000000|2013-05-23 23:00:00|9672.07|9672.07|9529.32|9529.32|9680.26|9680.26|9507.72|9507.72|0
1369695600000|2013-05-27 23:00:00|9762.62|9762.62|9832.58|9832.58|9838.53|9838.53|9731.7|9731.7|0
1369782000000|2013-05-28 23:00:00|9767.26|9767.26|9639.65|9639.65|9767.26|9767.26|9618.03|9618.03|0
1369868400000|2013-05-29 23:00:00|9586|9586|9735.5|9735.5|9749|9749|9584.54|9584.54|0
1369954800000|2013-05-30 23:00:00|9696.91|9696.91|9632.94|9632.94|9696.91|9696.91|9546.94|9546.94|0
1370214000000|2013-06-02 23:00:00|9570.19|9570.19|9555.24|9555.24|9653.37|9653.37|9505.85|9505.85|0
1370300400000|2013-06-03 23:00:00|9628.58|9628.58|9555.01|9555.01|9632.29|9632.29|9521.82|9521.82|0
1370386800000|2013-06-04 23:00:00|9529.02|9529.02|9375.11|9375.11|9557.07|9557.07|9364.43|9364.43|0
1370473200000|2013-06-05 23:00:00|9405.1|9405.1|9207.49|9207.49|9416.49|9416.49|9203.39|9203.39|0
1370559600000|2013-06-06 23:00:00|9190.35|9190.35|9318.94|9318.94|9334.92|9334.92|9147|9147|0
1370818800000|2013-06-09 23:00:00|9328.79|9328.79|9444|9444|9484.29|9484.29|9326.04|9326.04|0
1370905200000|2013-06-10 23:00:00|9390.22|9390.22|9240.42|9240.42|9411.17|9411.17|9164.64|9164.64|0
1370991600000|2013-06-11 23:00:00|9275.72|9275.72|9231.69|9231.69|9335.47|9335.47|9218.4|9218.4|0
1371078000000|2013-06-12 23:00:00|9074.05|9074.05|9180.97|9180.97|9207.99|9207.99|9011.93|9011.93|0
1371164400000|2013-06-13 23:00:00|9199.42|9199.42|9175.12|9175.12|9311.27|9311.27|9152.72|9152.72|0
1371423600000|2013-06-16 23:00:00|9230.69|9230.69|9212.97|9212.97|9282.8|9282.8|9192.05|9192.05|0
1371510000000|2013-06-17 23:00:00|9206.25|9206.25|9227.73|9227.73|9282.92|9282.92|9205.15|9205.15|0
1371596400000|2013-06-18 23:00:00|9226.41|9226.41|9235.51|9235.51|9262.34|9262.34|9137.66|9137.66|0
1371682800000|2013-06-19 23:00:00|9102.66|9102.66|8918.86|8918.86|9107.33|9107.33|8864.92|8864.92|0
1371769200000|2013-06-20 23:00:00|8916.46|8916.46|8879.84|8879.84|9097.59|9097.59|8849.25|8849.25|0
1372028400000|2013-06-23 23:00:00|8767.24|8767.24|8653.87|8653.87|8772.42|8772.42|8606.57|8606.57|0
1372114800000|2013-06-24 23:00:00|8741.9|8741.9|8895.44|8895.44|8927.37|8927.37|8732.23|8732.23|0
1372201200000|2013-06-25 23:00:00|8918|8918|8940.79|8940.79|9001.75|9001.75|8909.18|8909.18|0
1372287600000|2013-06-26 23:00:00|8961.18|8961.18|9180.97|9180.97|9229.11|9229.11|8918|8918|0
1372374000000|2013-06-27 23:00:00|9204.13|9204.13|9060.76|9060.76|9216.85|9216.85|9050.13|9050.13|0
1372633200000|2013-06-30 23:00:00|9134.23|9134.23|9289.93|9289.93|9305.12|9305.12|9058.05|9058.05|0
1372719600000|2013-07-01 23:00:00|9302.44|9302.44|9327.82|9327.82|9338.59|9338.59|9221.61|9221.61|0
1372806000000|2013-07-02 23:00:00|9241.47|9241.47|9203.29|9203.29|9249.7|9249.7|9127.91|9127.91|0
1372892400000|2013-07-03 23:00:00|9244.66|9244.66|9405.85|9405.85|9422.26|9422.26|9205.93|9205.93|0
1372978800000|2013-07-04 23:00:00|9405.5|9405.5|9300.05|9300.05|9479.5|9479.5|9245.03|9245.03|0
1373238000000|2013-07-07 23:00:00|9354.54|9354.54|9450.83|9450.83|9504.19|9504.19|9349.08|9349.08|0
1373324400000|2013-07-08 23:00:00|9542.21|9542.21|9580.17|9580.17|9629.81|9629.81|9542.21|9542.21|0
1373410800000|2013-07-09 23:00:00|9571.32|9571.32|9525.54|9525.54|9606.84|9606.84|9419.3|9419.3|0
1373497200000|2013-07-10 23:00:00|9673.48|9673.48|9602.15|9602.15|9694.92|9694.92|9569.69|9569.69|0
1373583600000|2013-07-11 23:00:00|9667.92|9667.92|9622.62|9622.62|9682.11|9682.11|9577.89|9577.89|0
1373842800000|2013-07-14 23:00:00|9695.51|9695.51|9606.61|9606.61|9716.16|9716.16|9578.12|9578.12|0
1373929200000|2013-07-15 23:00:00|9660.46|9660.46|9550.49|9550.49|9661.31|9661.31|9547.75|9547.75|0
1374015600000|2013-07-16 23:00:00|9545.37|9545.37|9574.89|9574.89|9621.9|9621.9|9464.25|9464.25|0
1374102000000|2013-07-17 23:00:00|9581.37|9581.37|9656.46|9656.46|9672.03|9672.03|9544.76|9544.76|0
1374188400000|2013-07-18 23:00:00|9639.57|9639.57|9701.03|9701.03|9754.66|9754.66|9606.52|9606.52|0
1374447600000|2013-07-21 23:00:00|9675.8|9675.8|9670.13|9670.13|9701.57|9701.57|9632.97|9632.97|0
1374534000000|2013-07-22 23:00:00|9675.72|9675.72|9538.47|9538.47|9683.43|9683.43|9533.98|9533.98|0
1374620400000|2013-07-23 23:00:00|9546.09|9546.09|9600.55|9600.55|9651.66|9651.66|9537.18|9537.18|0
1374706800000|2013-07-24 23:00:00|9586.24|9586.24|9520.06|9520.06|9589.45|9589.45|9464.58|9464.58|0
1374793200000|2013-07-25 23:00:00|9574.51|9574.51|9507.04|9507.04|9584.76|9584.76|9480.47|9480.47|0
1375052400000|2013-07-28 23:00:00|9564.17|9564.17|9512.08|9512.08|9590.81|9590.81|9483.18|9483.18|0
1375138800000|2013-07-29 23:00:00|9645.02|9645.02|9652.04|9652.04|9665.45|9665.45|9597.56|9597.56|0
1375225200000|2013-07-30 23:00:00|9641.24|9641.24|9665.4|9665.4|9721.89|9721.89|9608.99|9608.99|0
1375311600000|2013-07-31 23:00:00|9741.18|9741.18|9891.36|9891.36|9896.32|9896.32|9731.79|9731.79|0
1375398000000|2013-08-01 23:00:00|9939.71|9939.71|9897.31|9897.31|10000.02|10000.02|9858.22|9858.22|0
1375657200000|2013-08-04 23:00:00|9899.73|9899.73|9939.14|9939.14|9940.23|9940.23|9847.48|9847.48|0
1375743600000|2013-08-05 23:00:00|10023.17|10023.17|9997.2|9997.2|10091.53|10091.53|9968.67|9968.67|0
1375830000000|2013-08-06 23:00:00|9969.34|9969.34|9927.46|9927.46|10026.67|10026.67|9883.5|9883.5|0
1375916400000|2013-08-07 23:00:00|10011.78|10011.78|9992.58|9992.58|10037.6|10037.6|9971.29|9971.29|0
1376002800000|2013-08-08 23:00:00|10055.83|10055.83|10028.19|10028.19|10065.65|10065.65|9962.98|9962.98|0
1376262000000|2013-08-11 23:00:00|10064.94|10064.94|9988.9|9988.9|10064.94|10064.94|9943.4|9943.4|0
1376348400000|2013-08-12 23:00:00|10022.79|10022.79|10053.12|10053.12|10098.18|10098.18|9991.84|9991.84|0
1376434800000|2013-08-13 23:00:00|10099.51|10099.51|10161.17|10161.17|10162.82|10162.82|10062.14|10062.14|0
1376521200000|2013-08-14 23:00:00|10140.73|10140.73|9931.98|9931.98|10140.73|10140.73|9900.5|9900.5|0
1376607600000|2013-08-15 23:00:00|9942.95|9942.95|10008.39|10008.39|10016.01|10016.01|9852.47|9852.47|0
1376866800000|2013-08-18 23:00:00|10059.4|10059.4|9958.32|9958.32|10069.71|10069.71|9944.15|9944.15|0
1376953200000|2013-08-19 23:00:00|9856.25|9856.25|9879.21|9879.21|9898.58|9898.58|9819.43|9819.43|0
1377039600000|2013-08-20 23:00:00|9885.69|9885.69|9876.66|9876.66|9925.82|9925.82|9829.09|9829.09|0
1377126000000|2013-08-21 23:00:00|9944.74|9944.74|10071.01|10071.01|10158.24|10158.24|9943.09|9943.09|0
1377212400000|2013-08-22 23:00:00|10097.35|10097.35|10162.86|10162.86|10173.11|10173.11|10068.67|10068.67|0
1377558000000|2013-08-26 23:00:00|10113.18|10113.18|9961.25|9961.25|10119.94|10119.94|9961.25|9961.25|0
1377644400000|2013-08-27 23:00:00|9896.18|9896.18|9883.6|9883.6|9902.63|9902.63|9796.11|9796.11|0
1377730800000|2013-08-28 23:00:00|9926.69|9926.69|10096.05|10096.05|10104.61|10104.61|9909.23|9909.23|0
1377817200000|2013-08-29 23:00:00|10094.73|10094.73|9955.51|9955.51|10102.55|10102.55|9944.31|9944.31|0
1378076400000|2013-09-01 23:00:00|10077.81|10077.81|10160.87|10160.87|10181.11|10181.11|10033.73|10033.73|0
1378162800000|2013-09-02 23:00:00|10176.29|10176.29|10162.9|10162.9|10215.15|10215.15|10075.23|10075.23|0
1378249200000|2013-09-03 23:00:00|10136.08|10136.08|10159.31|10159.31|10174.74|10174.74|10045.14|10045.14|0
1378335600000|2013-09-04 23:00:00|10166.44|10166.44|10237.7|10237.7|10249.09|10249.09|10104.78|10104.78|0
1378422000000|2013-09-05 23:00:00|10286.96|10286.96|10314.9|10314.9|10315.39|10315.39|10181.5|10181.5|0
1378681200000|2013-09-08 23:00:00|10336.49|10336.49|10344.01|10344.01|10364.21|10364.21|10294.56|10294.56|0
1378767600000|2013-09-09 23:00:00|10433.51|10433.51|10575.56|10575.56|10577.95|10577.95|10433.51|10433.51|0
1378854000000|2013-09-10 23:00:00|10550.23|10550.23|10536.83|10536.83|10597.73|10597.73|10524.61|10524.61|0
1378940400000|2013-09-11 23:00:00|10544.33|10544.33|10430.92|10430.92|10549.05|10549.05|10374.78|10374.78|0
1379026800000|2013-09-12 23:00:00|10443.53|10443.53|10503.11|10503.11|10531.36|10531.36|10442.44|10442.44|0
1379286000000|2013-09-15 23:00:00|10602.99|10602.99|10544.95|10544.95|10604.32|10604.32|10529.36|10529.36|0
1379372400000|2013-09-16 23:00:00|10528.97|10528.97|10445.98|10445.98|10575.18|10575.18|10444.04|10444.04|0
1379458800000|2013-09-17 23:00:00|10427.11|10427.11|10367.27|10367.27|10427.11|10427.11|10339.05|10339.05|0
1379545200000|2013-09-18 23:00:00|10506.85|10506.85|10425.59|10425.59|10517.79|10517.79|10422.48|10422.48|0
1379631600000|2013-09-19 23:00:00|10437.33|10437.33|10438.07|10438.07|10508.63|10508.63|10431.29|10431.29|0
1379890800000|2013-09-22 23:00:00|10427.36|10427.36|10404.38|10404.38|10483.51|10483.51|10378.56|10378.56|0
1379977200000|2013-09-23 23:00:00|10426.81|10426.81|10409.45|10409.45|10441.95|10441.95|10394.28|10394.28|0
1380063600000|2013-09-24 23:00:00|10411.19|10411.19|10391.02|10391.02|10450.32|10450.32|10351.99|10351.99|0
1380150000000|2013-09-25 23:00:00|10375.68|10375.68|10388.61|10388.61|10443.01|10443.01|10334.84|10334.84|0
1380236400000|2013-09-26 23:00:00|10424.89|10424.89|10383.11|10383.11|10436.91|10436.91|10364.76|10364.76|0
1380495600000|2013-09-29 23:00:00|10276.57|10276.57|10272.99|10272.99|10283.68|10283.68|10209.78|10209.78|0
1380582000000|2013-09-30 23:00:00|10318.55|10318.55|10340.78|10340.78|10366.39|10366.39|10270.85|10270.85|0
1380668400000|2013-10-01 23:00:00|10319.39|10319.39|10280.9|10280.9|10327.39|10327.39|10257.88|10257.88|0
1380754800000|2013-10-02 23:00:00|10295.03|10295.03|10187.73|10187.73|10299.23|10299.23|10186.51|10186.51|0
1380841200000|2013-10-03 23:00:00|10160.02|10160.02|10215.22|10215.22|10250.99|10250.99|10138.97|10138.97|0
1381100400000|2013-10-06 23:00:00|10129.26|10129.26|10135.1|10135.1|10157.5|10157.5|10102.01|10102.01|0
1381186800000|2013-10-07 23:00:00|10163.75|10163.75|10086.1|10086.1|10163.75|10163.75|10068.9|10068.9|0
1381273200000|2013-10-08 23:00:00|10033.57|10033.57|10001.6|10001.6|10059.38|10059.38|9977.91|9977.91|0
1381359600000|2013-10-09 23:00:00|10053.92|10053.92|10253.36|10253.36|10271.72|10271.72|10052.14|10052.14|0
1381446000000|2013-10-10 23:00:00|10262.36|10262.36|10299.17|10299.17|10312.5|10312.5|10248.89|10248.89|0
1381705200000|2013-10-13 23:00:00|10235.8|10235.8|10376.24|10376.24|10379.89|10379.89|10227.46|10227.46|0
1381791600000|2013-10-14 23:00:00|10439.6|10439.6|10440.18|10440.18|10489.82|10489.82|10408.87|10408.87|0
1381878000000|2013-10-15 23:00:00|10463.02|10463.02|10486.55|10486.55|10498.33|10498.33|10402.82|10402.82|0
1381964400000|2013-10-16 23:00:00|10418.45|10418.45|10320.86|10320.86|10436.29|10436.29|10279.85|10279.85|0
1382050800000|2013-10-17 23:00:00|10355.5|10355.5|10516.35|10516.35|10517.45|10517.45|10345.02|10345.02|0
1382310000000|2013-10-20 23:00:00|10549.92|10549.92|10558.14|10558.14|10605.81|10605.81|10544.01|10544.01|0
1382396400000|2013-10-21 23:00:00|10557.38|10557.38|10580.68|10580.68|10606.9|10606.9|10493.91|10493.91|0
1382482800000|2013-10-22 23:00:00|10574.52|10574.52|10531.98|10531.98|10619.59|10619.59|10530.67|10530.67|0
1382569200000|2013-10-23 23:00:00|10569.49|10569.49|10591.87|10591.87|10616.26|10616.26|10547.44|10547.44|0
1382655600000|2013-10-24 23:00:00|10571.05|10571.05|10505.32|10505.32|10573.78|10573.78|10457.22|10457.22|0
1382918400000|2013-10-28 00:00:00|10485.57|10485.57|10469.19|10469.19|10498.89|10498.89|10420.45|10420.45|0
1383004800000|2013-10-29 00:00:00|10484.74|10484.74|10528.48|10528.48|10533.74|10533.74|10477.96|10477.96|0
1383091200000|2013-10-30 00:00:00|10569.87|10569.87|10565.82|10565.82|10604.19|10604.19|10541.69|10541.69|0
1383177600000|2013-10-31 00:00:00|10581.48|10581.48|10489.47|10489.47|10597.22|10597.22|10480.24|10480.24|0
1383264000000|2013-11-01 00:00:00|10488.43|10488.43|10448.43|10448.43|10503.06|10503.06|10422.98|10422.98|0
1383523200000|2013-11-04 00:00:00|10309.23|10309.23|10418.07|10418.07|10429.32|10429.32|10286.34|10286.34|0
1383609600000|2013-11-05 00:00:00|10397.74|10397.74|10369.97|10369.97|10397.74|10397.74|10308.46|10308.46|0
1383696000000|2013-11-06 00:00:00|10401.99|10401.99|10491.98|10491.98|10516.81|10516.81|10389.4|10389.4|0
1383782400000|2013-11-07 00:00:00|10479.32|10479.32|10447.16|10447.16|10538.78|10538.78|10435.32|10435.32|0
1383868800000|2013-11-08 00:00:00|10378.81|10378.81|10381.52|10381.52|10399.62|10399.62|10348.44|10348.44|0
1384128000000|2013-11-11 00:00:00|10435.17|10435.17|10445.13|10445.13|10463.76|10463.76|10398.87|10398.87|0
1384214400000|2013-11-12 00:00:00|10431.95|10431.95|10410.94|10410.94|10449.18|10449.18|10394.27|10394.27|0
1384300800000|2013-11-13 00:00:00|10419.77|10419.77|10364.05|10364.05|10428.25|10428.25|10313.76|10313.76|0
1384387200000|2013-11-14 00:00:00|10465.12|10465.12|10407.74|10407.74|10490.27|10490.27|10348.45|10348.45|0
1384473600000|2013-11-15 00:00:00|10388.63|10388.63|10294.4|10294.4|10422.92|10422.92|10273.96|10273.96|0
1384732800000|2013-11-18 00:00:00|10285.62|10285.62|10324|10324|10332.09|10332.09|10182.93|10182.93|0
1384819200000|2013-11-19 00:00:00|10289.09|10289.09|10293.5|10293.5|10320.38|10320.38|10254.65|10254.65|0
1384905600000|2013-11-20 00:00:00|10242.27|10242.27|10189.8|10189.8|10245.36|10245.36|10150.63|10150.63|0
1384992000000|2013-11-21 00:00:00|10100.94|10100.94|10130.7|10130.7|10171.82|10171.82|10089.27|10089.27|0
1385078400000|2013-11-22 00:00:00|10141.2|10141.2|10081.45|10081.45|10156.71|10156.71|10044.37|10044.37|0
1385337600000|2013-11-25 00:00:00|10143.98|10143.98|10143.19|10143.19|10174.17|10174.17|10120.93|10120.93|0
1385424000000|2013-11-26 00:00:00|10146.81|10146.81|10098.15|10098.15|10153.4|10153.4|10095.65|10095.65|0
1385510400000|2013-11-27 00:00:00|10120.54|10120.54|10101.54|10101.54|10134.64|10134.64|10079.84|10079.84|0
1385596800000|2013-11-28 00:00:00|10115.67|10115.67|10112.44|10112.44|10179.32|10179.32|10101.46|10101.46|0
1385683200000|2013-11-29 00:00:00|10108.5|10108.5|10097.27|10097.27|10140.46|10140.46|10093.74|10093.74|0
1385942400000|2013-12-02 00:00:00|10078.45|10078.45|10010.12|10010.12|10078.89|10078.89|10001.47|10001.47|0
1386028800000|2013-12-03 00:00:00|9975.84|9975.84|9811.64|9811.64|9980.41|9980.41|9790.23|9790.23|0
1386115200000|2013-12-04 00:00:00|9810.3|9810.3|9775.59|9775.59|9891.49|9891.49|9752.35|9752.35|0
1386201600000|2013-12-05 00:00:00|9715.34|9715.34|9768.81|9768.81|9845.7|9845.7|9707.81|9707.81|0
1386288000000|2013-12-06 00:00:00|9754.34|9754.34|9854.66|9854.66|9880.59|9880.59|9730.09|9730.09|0
1386547200000|2013-12-09 00:00:00|9895.41|9895.41|9923.26|9923.26|9924.51|9924.51|9851.78|9851.78|0
1386633600000|2013-12-10 00:00:00|9952.89|9952.89|9943.54|9943.54|10044.04|10044.04|9940.4|9940.4|0
1386720000000|2013-12-11 00:00:00|9925.74|9925.74|9916.3|9916.3|9993.64|9993.64|9885.33|9885.33|0
1386806400000|2013-12-12 00:00:00|9826.74|9826.74|9761.05|9761.05|9826.74|9826.74|9733.39|9733.39|0
1386892800000|2013-12-13 00:00:00|9784.39|9784.39|9748.1|9748.1|9818.04|9818.04|9739.45|9739.45|0
1387152000000|2013-12-16 00:00:00|9720.3|9720.3|9833.26|9833.26|9845.45|9845.45|9718.09|9718.09|0
1387238400000|2013-12-17 00:00:00|9810.96|9810.96|9770.89|9770.89|9834.68|9834.68|9770.19|9770.19|0
1387324800000|2013-12-18 00:00:00|9792.11|9792.11|9797.89|9797.89|9815.89|9815.89|9770.23|9770.23|0
1387411200000|2013-12-19 00:00:00|9939.2|9939.2|9940.94|9940.94|9956.9|9956.9|9897.99|9897.99|0
1387497600000|2013-12-20 00:00:00|9905.2|9905.2|10002.43|10002.43|10029.02|10029.02|9898.05|9898.05|0
1387756800000|2013-12-23 00:00:00|10027.57|10027.57|10123.17|10123.17|10137.84|10137.84|10026.33|10026.33|0
1387843200000|2013-12-24 00:00:00|10178.13|10178.13|10200.07|10200.07|10224.13|10224.13|10171.45|10171.45|0
1388102400000|2013-12-27 00:00:00|10285.67|10285.67|10361.03|10361.03|10361.69|10361.69|10278.86|10278.86|0
1388361600000|2013-12-30 00:00:00|10381.82|10381.82|10392.14|10392.14|10414.07|10414.07|10340.93|10340.93|0
1388448000000|2013-12-31 00:00:00|10386.86|10386.86|10403.32|10403.32|10411.6|10411.6|10348.5|10348.5|0
1388620800000|2014-01-02 00:00:00|10407.66|10407.66|10301.74|10301.74|10407.66|10407.66|10289.96|10289.96|0
1388707200000|2014-01-03 00:00:00|10270.95|10270.95|10343.11|10343.11|10362.56|10362.56|10247.18|10247.18|0
1388966400000|2014-01-06 00:00:00|10385.15|10385.15|10337.46|10337.46|10396.44|10396.44|10322.25|10322.25|0
1389052800000|2014-01-07 00:00:00|10340.41|10340.41|10305.99|10305.99|10355.94|10355.94|10296.15|10296.15|0
1389139200000|2014-01-08 00:00:00|10274.62|10274.62|10211.88|10211.88|10280.97|10280.97|10202.69|10202.69|0
1389225600000|2014-01-09 00:00:00|10290.33|10290.33|10203.64|10203.64|10300.89|10300.89|10187.28|10187.28|0
1389312000000|2014-01-10 00:00:00|10328.16|10328.16|10341.2|10341.2|10387.83|10387.83|10317.43|10317.43|0
1389571200000|2014-01-13 00:00:00|10373.74|10373.74|10372.49|10372.49|10405.38|10405.38|10347.57|10347.57|0
1389657600000|2014-01-14 00:00:00|10252.33|10252.33|10398.92|10398.92|10399.46|10399.46|10247.51|10247.51|0
1389744000000|2014-01-15 00:00:00|10412.21|10412.21|10449.03|10449.03|10476.26|10476.26|10404.19|10404.19|0
1389830400000|2014-01-16 00:00:00|10471.31|10471.31|10415.71|10415.71|10471.31|10471.31|10386.57|10386.57|0
1389916800000|2014-01-17 00:00:00|10433.9|10433.9|10390.47|10390.47|10443.04|10443.04|10342.61|10342.61|0
1390176000000|2014-01-20 00:00:00|10445.78|10445.78|10515.59|10515.59|10554.68|10554.68|10443.58|10443.58|0
1390262400000|2014-01-21 00:00:00|10506.11|10506.11|10403.01|10403.01|10537.88|10537.88|10390.28|10390.28|0
1390348800000|2014-01-22 00:00:00|10459.93|10459.93|10416.27|10416.27|10462.87|10462.87|10370.74|10370.74|0
1390435200000|2014-01-23 00:00:00|10407.73|10407.73|10349.4|10349.4|10453.39|10453.39|10290.84|10290.84|0
1390521600000|2014-01-24 00:00:00|10391.24|10391.24|10099.63|10099.63|10391.24|10391.24|10089.91|10089.91|0
1390780800000|2014-01-27 00:00:00|10074.67|10074.67|10028.51|10028.51|10111.31|10111.31|9973.57|9973.57|0
1390867200000|2014-01-28 00:00:00|10118.82|10118.82|10093.84|10093.84|10123.8|10123.8|10025.13|10025.13|0
1390953600000|2014-01-29 00:00:00|10214.54|10214.54|10166.02|10166.02|10246.37|10246.37|10041.91|10041.91|0
1391040000000|2014-01-30 00:00:00|10116.83|10116.83|10102.78|10102.78|10127.41|10127.41|10053.63|10053.63|0
1391126400000|2014-01-31 00:00:00|10120.64|10120.64|10012.45|10012.45|10149.77|10149.77|9877.67|9877.67|0
1391385600000|2014-02-03 00:00:00|10083.55|10083.55|9878.67|9878.67|10089.73|10089.73|9870.51|9870.51|0
1391472000000|2014-02-04 00:00:00|9811.26|9811.26|9915.83|9915.83|9938.29|9938.29|9742.97|9742.97|0
1391558400000|2014-02-05 00:00:00|9890.31|9890.31|9885.9|9885.9|9996.98|9996.98|9855.15|9855.15|0
1391644800000|2014-02-06 00:00:00|9990.26|9990.26|9956.28|9956.28|10006.43|10006.43|9919.78|9919.78|0
1391731200000|2014-02-07 00:00:00|10042.04|10042.04|10033.35|10033.35|10105.38|10105.38|10028.55|10028.55|0
1391990400000|2014-02-10 00:00:00|10077.56|10077.56|10065.5|10065.5|10124.17|10124.17|10056.75|10056.75|0
1392076800000|2014-02-11 00:00:00|10123.6|10123.6|10173.31|10173.31|10179.51|10179.51|10112.34|10112.34|0
1392163200000|2014-02-12 00:00:00|10215.68|10215.68|10222.22|10222.22|10263.16|10263.16|10177.71|10177.71|0
1392249600000|2014-02-13 00:00:00|10197.76|10197.76|10213.99|10213.99|10218.4|10218.4|10125.97|10125.97|0
1392336000000|2014-02-14 00:00:00|10242.56|10242.56|10351.54|10351.54|10354.11|10354.11|10234.99|10234.99|0
1392595200000|2014-02-17 00:00:00|10482.08|10482.08|10434.85|10434.85|10512.05|10512.05|10428.59|10428.59|0
1392681600000|2014-02-18 00:00:00|10422.96|10422.96|10445.76|10445.76|10457.74|10457.74|10396.87|10396.87|0
1392768000000|2014-02-19 00:00:00|10480.67|10480.67|10542.26|10542.26|10552.02|10552.02|10450.27|10450.27|0
1392854400000|2014-02-20 00:00:00|10489.04|10489.04|10636.55|10636.55|10641.23|10641.23|10468.16|10468.16|0
1392940800000|2014-02-21 00:00:00|10658.01|10658.01|10604.04|10604.04|10674.1|10674.1|10579.77|10579.77|0
1393200000000|2014-02-24 00:00:00|10590.32|10590.32|10683.44|10683.44|10692.31|10692.31|10544.5|10544.5|0
1393286400000|2014-02-25 00:00:00|10683.44|10683.44|10717.85|10717.85|10717.99|10717.99|10637.66|10637.66|0
1393372800000|2014-02-26 00:00:00|10717.85|10717.85|10895.36|10895.36|10931.73|10931.73|10717.85|10717.85|0
1393459200000|2014-02-27 00:00:00|10895.36|10895.36|10942.25|10942.25|10960.12|10960.12|10795.4|10795.4|0
1393545600000|2014-02-28 00:00:00|10942.25|10942.25|11027.62|11027.62|11086.51|11086.51|10891.58|10891.58|0
1393804800000|2014-03-03 00:00:00|11027.62|11027.62|10810.97|10810.97|11027.62|11027.62|10786.19|10786.19|0
1393891200000|2014-03-04 00:00:00|10810.97|10810.97|11105.34|11105.34|11114.19|11114.19|10810.97|10810.97|0
1393977600000|2014-03-05 00:00:00|11105.34|11105.34|10952.27|10952.27|11105.34|11105.34|10912.73|10912.73|0
1394064000000|2014-03-06 00:00:00|10952.27|10952.27|10931.87|10931.87|10952.27|10952.27|10792.34|10792.34|0
1394150400000|2014-03-07 00:00:00|10931.87|10931.87|10809.02|10809.02|10931.87|10931.87|10801.59|10801.59|0
1394409600000|2014-03-10 00:00:00|10801.91|10801.91|10704.44|10704.44|10930.17|10930.17|10675.05|10675.05|0
1394496000000|2014-03-11 00:00:00|10704.44|10704.44|10666.14|10666.14|10769.71|10769.71|10663.89|10663.89|0
1394582400000|2014-03-12 00:00:00|10666.14|10666.14|10505.9|10505.9|10666.14|10666.14|10486.61|10486.61|0
1394668800000|2014-03-13 00:00:00|10505.9|10505.9|10387.65|10387.65|10505.9|10505.9|10384.63|10384.63|0
1394755200000|2014-03-14 00:00:00|10387.65|10387.65|10391.51|10391.51|10441.38|10441.38|10300.77|10300.77|0
1395014400000|2014-03-17 00:00:00|10486.14|10486.14|10611.06|10611.06|10631.29|10631.29|10479.59|10479.59|0
1395100800000|2014-03-18 00:00:00|10589.83|10589.83|10611.45|10611.45|10626.67|10626.67|10551.5|10551.5|0
1395187200000|2014-03-19 00:00:00|10580.64|10580.64|10563.07|10563.07|10609.91|10609.91|10542.41|10542.41|0
1395273600000|2014-03-20 00:00:00|10530.76|10530.76|10496.88|10496.88|10530.76|10530.76|10410.46|10410.46|0
1395360000000|2014-03-21 00:00:00|10536.2|10536.2|10523.35|10523.35|10561.33|10561.33|10485.12|10485.12|0
1395619200000|2014-03-24 00:00:00|10492.5|10492.5|10378.26|10378.26|10492.5|10492.5|10363.45|10363.45|0
1395705600000|2014-03-25 00:00:00|10489.2|10489.2|10544.55|10544.55|10579.65|10579.65|10455.83|10455.83|0
1395792000000|2014-03-26 00:00:00|10597.87|10597.87|10651.75|10651.75|10711.21|10711.21|10596.7|10596.7|0
1395878400000|2014-03-27 00:00:00|10632.95|10632.95|10583.35|10583.35|10657.95|10657.95|10546.16|10546.16|0
1395964800000|2014-03-28 00:00:00|10622.34|10622.34|10622.79|10622.79|10664.66|10664.66|10581.05|10581.05|0
1396220400000|2014-03-30 23:00:00|10701.23|10701.23|10664.2|10664.2|10707.39|10707.39|10641.16|10641.16|0
1396306800000|2014-03-31 23:00:00|10609.59|10609.59|10722.85|10722.85|10741.38|10741.38|10585.2|10585.2|0
1396393200000|2014-04-01 23:00:00|10773.87|10773.87|10813.38|10813.38|10858.61|10858.61|10768.88|10768.88|0
1396479600000|2014-04-02 23:00:00|10815.46|10815.46|10734.66|10734.66|10836.78|10836.78|10723.65|10723.65|0
1396566000000|2014-04-03 23:00:00|10781.91|10781.91|10891.44|10891.44|10922.34|10922.34|10776.13|10776.13|0
1396825200000|2014-04-06 23:00:00|10824.91|10824.91|10816.99|10816.99|10896.9|10896.9|10800.57|10800.57|0
1396911600000|2014-04-07 23:00:00|10798.93|10798.93|10801.54|10801.54|10837.44|10837.44|10728.89|10728.89|0
1396998000000|2014-04-08 23:00:00|10873.38|10873.38|10904.62|10904.62|10963.95|10963.95|10873.38|10873.38|0
1397084400000|2014-04-09 23:00:00|10943.65|10943.65|10871.48|10871.48|10978.45|10978.45|10863.42|10863.42|0
1397170800000|2014-04-10 23:00:00|10709.16|10709.16|10653.07|10653.07|10724.7|10724.7|10600.18|10600.18|0
1397430000000|2014-04-13 23:00:00|10615.83|10615.83|10619.58|10619.58|10621.12|10621.12|10488.39|10488.39|0
1397516400000|2014-04-14 23:00:00|10668.52|10668.52|10517.3|10517.3|10670.1|10670.1|10514.33|10514.33|0
1397602800000|2014-04-15 23:00:00|10504.6|10504.6|10566.11|10566.11|10604.05|10604.05|10454.32|10454.32|0
1397689200000|2014-04-16 23:00:00|10610.16|10610.16|10657.8|10657.8|10677.51|10677.51|10589.96|10589.96|0
1398124800000|2014-04-22 00:00:00|10664.5|10664.5|10787.66|10787.66|10842.14|10842.14|10657.43|10657.43|0
1398211200000|2014-04-23 00:00:00|10796.36|10796.36|10807.15|10807.15|10819.51|10819.51|10765.23|10765.23|0
1398297600000|2014-04-24 00:00:00|10938.45|10938.45|10811.49|10811.49|10970.02|10970.02|10791.7|10791.7|0
1398384000000|2014-04-25 00:00:00|10800.65|10800.65|10772.05|10772.05|10872.89|10872.89|10758.73|10758.73|0
1398643200000|2014-04-28 00:00:00|10816.01|10816.01|10766.02|10766.02|10817.19|10817.19|10735.97|10735.97|0
1398729600000|2014-04-29 00:00:00|10821.96|10821.96|10795.7|10795.7|10827.12|10827.12|10767.42|10767.42|0
1398816000000|2014-04-30 00:00:00|10734.12|10734.12|10736.59|10736.59|10742.32|10742.32|10669.68|10669.68|0
1398902400000|2014-05-01 00:00:00|10791.58|10791.58|10701.56|10701.56|10791.58|10791.58|10601.69|10601.69|0
1398988800000|2014-05-02 00:00:00|10693.79|10693.79|10754.86|10754.86|10788.24|10788.24|10682.16|10682.16|0
1399334400000|2014-05-06 00:00:00|10847.59|10847.59|10832.65|10832.65|10867.65|10867.65|10794.1|10794.1|0
1399420800000|2014-05-07 00:00:00|10812.54|10812.54|10713.4|10713.4|10822.05|10822.05|10702.77|10702.77|0
1399507200000|2014-05-08 00:00:00|10765.87|10765.87|10771.48|10771.48|10787.1|10787.1|10695.65|10695.65|0
1399593600000|2014-05-09 00:00:00|10744.93|10744.93|10809.84|10809.84|10812.17|10812.17|10686.09|10686.09|0
1399852800000|2014-05-12 00:00:00|10829.94|10829.94|10909.59|10909.59|10913.85|10913.85|10808.38|10808.38|0
1399939200000|2014-05-13 00:00:00|10987.05|10987.05|10981.63|10981.63|11032.38|11032.38|10937.15|10937.15|0
1400025600000|2014-05-14 00:00:00|11012.54|11012.54|10971.35|10971.35|11012.71|11012.71|10961.47|10961.47|0
1400112000000|2014-05-15 00:00:00|10981.45|10981.45|10771.53|10771.53|11018.78|11018.78|10755.1|10755.1|0
1400198400000|2014-05-16 00:00:00|10795.33|10795.33|10431.43|10431.43|10796.29|10796.29|10353.31|10353.31|0
1400454000000|2014-05-18 23:00:00|10485.71|10485.71|10464.92|10464.92|10511.66|10511.66|10382.18|10382.18|0
1400540400000|2014-05-19 23:00:00|10563.87|10563.87|10451.53|10451.53|10574.44|10574.44|10448.33|10448.33|0
1400626800000|2014-05-20 23:00:00|10412.51|10412.51|10442.8|10442.8|10464.47|10464.47|10375.55|10375.55|0
1400713200000|2014-05-21 23:00:00|10494.88|10494.88|10457.18|10457.18|10520.03|10520.03|10433.53|10433.53|0
1400799600000|2014-05-22 23:00:00|10440.63|10440.63|10427.53|10427.53|10458.27|10458.27|10394.13|10394.13|0
1401145200000|2014-05-26 23:00:00|10510.3|10510.3|10615.87|10615.87|10621.46|10621.46|10507.62|10507.62|0
1401231600000|2014-05-27 23:00:00|10650.17|10650.17|10668.63|10668.63|10678.54|10678.54|10596.97|10596.97|0
1401318000000|2014-05-28 23:00:00|10763.75|10763.75|10787.72|10787.72|10797.4|10797.4|10727.69|10727.69|0
1401404400000|2014-05-29 23:00:00|10737.7|10737.7|10724.19|10724.19|10777.66|10777.66|10702.53|10702.53|0
1401663600000|2014-06-01 23:00:00|10794.29|10794.29|10746.22|10746.22|10808.06|10808.06|10696.17|10696.17|0
1401750000000|2014-06-02 23:00:00|10721.11|10721.11|10628.79|10628.79|10721.11|10721.11|10587.36|10587.36|0
1401836400000|2014-06-03 23:00:00|10623.36|10623.36|10714.43|10714.43|10719.43|10719.43|10615.42|10615.42|0
1401922800000|2014-06-04 23:00:00|10681.61|10681.61|10701.83|10701.83|10747.96|10747.96|10638.42|10638.42|0
1402009200000|2014-06-05 23:00:00|10764.66|10764.66|10858.82|10858.82|10887.82|10887.82|10746.37|10746.37|0
1402268400000|2014-06-08 23:00:00|10898.23|10898.23|10881.93|10881.93|10915.72|10915.72|10827.24|10827.24|0
1402354800000|2014-06-09 23:00:00|10873.88|10873.88|10922.12|10922.12|10938.58|10938.58|10818.99|10818.99|0
1402441200000|2014-06-10 23:00:00|10852.09|10852.09|10865.58|10865.58|10891.67|10891.67|10778.92|10778.92|0
1402527600000|2014-06-11 23:00:00|10858.46|10858.46|10970.9|10970.9|11017.66|11017.66|10817.71|10817.71|0
1402614000000|2014-06-12 23:00:00|10870.06|10870.06|10766.77|10766.77|10871.3|10871.3|10714.52|10714.52|0
1402873200000|2014-06-15 23:00:00|10732.27|10732.27|10636.6|10636.6|10753.1|10753.1|10629.09|10629.09|0
1402959600000|2014-06-16 23:00:00|10642.64|10642.64|10537.23|10537.23|10678.07|10678.07|10529.35|10529.35|0
1403046000000|2014-06-17 23:00:00|10576.89|10576.89|10516.95|10516.95|10578.87|10578.87|10449.49|10449.49|0
1403132400000|2014-06-18 23:00:00|10655.74|10655.74|10604.43|10604.43|10688.42|10688.42|10595.99|10595.99|0
1403218800000|2014-06-19 23:00:00|10645.56|10645.56|10625.86|10625.86|10708.86|10708.86|10616.43|10616.43|0
1403478000000|2014-06-22 23:00:00|10562.54|10562.54|10504.11|10504.11|10562.54|10562.54|10494.6|10494.6|0
1403564400000|2014-06-23 23:00:00|10522.24|10522.24|10320.18|10320.18|10522.24|10522.24|10296.03|10296.03|0
1403650800000|2014-06-24 23:00:00|10238.21|10238.21|10154.95|10154.95|10266.19|10266.19|10117.39|10117.39|0
1403737200000|2014-06-25 23:00:00|10218.03|10218.03|10298.25|10298.25|10333.5|10333.5|10214.44|10214.44|0
1403823600000|2014-06-26 23:00:00|10317.28|10317.28|10375.15|10375.15|10392.39|10392.39|10294.02|10294.02|0
1404082800000|2014-06-29 23:00:00|10420.54|10420.54|10375.58|10375.58|10431.86|10431.86|10343.43|10343.43|0
1404169200000|2014-06-30 23:00:00|10373.5|10373.5|10450.87|10450.87|10458.5|10458.5|10332.19|10332.19|0
1404255600000|2014-07-01 23:00:00|10507.23|10507.23|10481.28|10481.28|10509.48|10509.48|10425.44|10425.44|0
1404342000000|2014-07-02 23:00:00|10473.4|10473.4|10652.93|10652.93|10679.83|10679.83|10472.35|10472.35|0
1404428400000|2014-07-03 23:00:00|10647.82|10647.82|10660.67|10660.67|10697.27|10697.27|10639.68|10639.68|0
1404687600000|2014-07-06 23:00:00|10762.15|10762.15|10614.52|10614.52|10784.15|10784.15|10599.79|10599.79|0
1404774000000|2014-07-07 23:00:00|10622.78|10622.78|10392.85|10392.85|10629.62|10629.62|10381.41|10381.41|0
1404860400000|2014-07-08 23:00:00|10398.92|10398.92|10330.02|10330.02|10405.22|10405.22|10261.18|10261.18|0
1404946800000|2014-07-09 23:00:00|10324.08|10324.08|10180.15|10180.15|10325.25|10325.25|10092.58|10092.58|0
1405033200000|2014-07-10 23:00:00|10220.45|10220.45|10137.24|10137.24|10252.33|10252.33|10102.83|10102.83|0
1405292400000|2014-07-13 23:00:00|10197.08|10197.08|10301.08|10301.08|10328.8|10328.8|10194.02|10194.02|0
1405378800000|2014-07-14 23:00:00|10287.51|10287.51|10163.32|10163.32|10299.99|10299.99|10145.74|10145.74|0
1405465200000|2014-07-15 23:00:00|10193.39|10193.39|10360.72|10360.72|10360.72|10360.72|10169.8|10169.8|0
1405551600000|2014-07-16 23:00:00|10291.12|10291.12|10346.53|10346.53|10399.78|10399.78|10291.12|10291.12|0
1405638000000|2014-07-17 23:00:00|10291.48|10291.48|10328.96|10328.96|10370.64|10370.64|10285.87|10285.87|0
1405897200000|2014-07-20 23:00:00|10299.56|10299.56|10333.48|10333.48|10334.65|10334.65|10205.94|10205.94|0
1405983600000|2014-07-21 23:00:00|10381.14|10381.14|10384.94|10384.94|10422.27|10422.27|10355.19|10355.19|0
1406070000000|2014-07-22 23:00:00|10391.59|10391.59|10406.82|10406.82|10425.09|10425.09|10345.22|10345.22|0
1406156400000|2014-07-23 23:00:00|10365.42|10365.42|10451.36|10451.36|10477|10477|10361.56|10361.56|0
1406242800000|2014-07-24 23:00:00|10434.05|10434.05|10458.7|10458.7|10547|10547|10431.37|10431.37|0
1406502000000|2014-07-27 23:00:00|10463.3|10463.3|10417.88|10417.88|10471.53|10471.53|10380.65|10380.65|0
1406588400000|2014-07-28 23:00:00|10457.41|10457.41|10464.19|10464.19|10511.12|10511.12|10409.79|10409.79|0
1406674800000|2014-07-29 23:00:00|10442.24|10442.24|10441.88|10441.88|10448.33|10448.33|10370.17|10370.17|0
1406761200000|2014-07-30 23:00:00|10330.46|10330.46|10235.33|10235.33|10366.32|10366.32|10228.23|10228.23|0
1406847600000|2014-07-31 23:00:00|10201.76|10201.76|10255.79|10255.79|10261.25|10261.25|10083.76|10083.76|0
1407106800000|2014-08-03 23:00:00|10204.85|10204.85|10128.95|10128.95|10204.85|10204.85|10115.71|10115.71|0
1407193200000|2014-08-04 23:00:00|10199.87|10199.87|10169.84|10169.84|10261.62|10261.62|10150.73|10150.73|0
1407279600000|2014-08-05 23:00:00|10105.49|10105.49|10130.07|10130.07|10161.05|10161.05|10016.53|10016.53|0
1407366000000|2014-08-06 23:00:00|10135.65|10135.65|10117.82|10117.82|10167.8|10167.8|10079.88|10079.88|0
1407452400000|2014-08-07 23:00:00|10013.41|10013.41|10133.51|10133.51|10157.91|10157.91|10007.08|10007.08|0
1407711600000|2014-08-10 23:00:00|10238.51|10238.51|10293.15|10293.15|10316.85|10316.85|10228.45|10228.45|0
1407798000000|2014-08-11 23:00:00|10277.65|10277.65|10292.92|10292.92|10334.97|10334.97|10259.98|10259.98|0
1407884400000|2014-08-12 23:00:00|10272.72|10272.72|10333.84|10333.84|10351.2|10351.2|10255.07|10255.07|0
1407970800000|2014-08-13 23:00:00|10299.49|10299.49|10364.48|10364.48|10415.25|10415.25|10299.49|10299.49|0
1408057200000|2014-08-14 23:00:00|10403.85|10403.85|10330.37|10330.37|10458.67|10458.67|10325.87|10325.87|0
1408316400000|2014-08-17 23:00:00|10435.38|10435.38|10441.71|10441.71|10458.29|10458.29|10353.68|10353.68|0
1408402800000|2014-08-18 23:00:00|10505.75|10505.75|10523.08|10523.08|10541.83|10541.83|10501.62|10501.62|0
1408489200000|2014-08-19 23:00:00|10490.62|10490.62|10466.49|10466.49|10520.01|10520.01|10434.83|10434.83|0
1408575600000|2014-08-20 23:00:00|10465.78|10465.78|10474.69|10474.69|10502.41|10502.41|10452.44|10452.44|0
1408662000000|2014-08-21 23:00:00|10491.23|10491.23|10475.61|10475.61|10518.22|10518.22|10448.47|10448.47|0
1409007600000|2014-08-25 23:00:00|10542.3|10542.3|10569.45|10569.45|10575.83|10575.83|10505.5|10505.5|0
1409094000000|2014-08-26 23:00:00|10573.1|10573.1|10534.08|10534.08|10599.5|10599.5|10527.03|10527.03|0
1409180400000|2014-08-27 23:00:00|10530.31|10530.31|10472.31|10472.31|10530.31|10530.31|10436.43|10436.43|0
1409266800000|2014-08-28 23:00:00|10490.28|10490.28|10392.65|10392.65|10492.03|10492.03|10369.39|10369.39|0
1409526000000|2014-08-31 23:00:00|10425.55|10425.55|10434.17|10434.17|10440.06|10440.06|10372.26|10372.26|0
1409612400000|2014-09-01 23:00:00|10523.78|10523.78|10485.2|10485.2|10544.78|10544.78|10443.67|10443.67|0
1409698800000|2014-09-02 23:00:00|10568.35|10568.35|10546.35|10546.35|10624.95|10624.95|10532.72|10532.72|0
1409785200000|2014-09-03 23:00:00|10525.34|10525.34|10490.81|10490.81|10544.96|10544.96|10473.96|10473.96|0
1409871600000|2014-09-04 23:00:00|10494.98|10494.98|10456.21|10456.21|10532.55|10532.55|10427.92|10427.92|0
1410130800000|2014-09-07 23:00:00|10405.58|10405.58|10321.41|10321.41|10405.58|10405.58|10249.94|10249.94|0
1410217200000|2014-09-08 23:00:00|10396.76|10396.76|10355.31|10355.31|10405.26|10405.26|10284.74|10284.74|0
1410303600000|2014-09-09 23:00:00|10344.95|10344.95|10349.83|10349.83|10376.02|10376.02|10289.01|10289.01|0
1410390000000|2014-09-10 23:00:00|10410.9|10410.9|10284.9|10284.9|10412.4|10412.4|10235.63|10235.63|0
1410476400000|2014-09-11 23:00:00|10291.15|10291.15|10272.42|10272.42|10328.39|10328.39|10257.82|10257.82|0
1410735600000|2014-09-14 23:00:00|10218.57|10218.57|10218.42|10218.42|10265.07|10265.07|10186.33|10186.33|0
1410822000000|2014-09-15 23:00:00|10150.99|10150.99|10122.89|10122.89|10157.28|10157.28|10069.05|10069.05|0
1410908400000|2014-09-16 23:00:00|10157.79|10157.79|10082.13|10082.13|10158.38|10158.38|10078.91|10078.91|0
1410994800000|2014-09-17 23:00:00|10111.17|10111.17|10131.92|10131.92|10131.92|10131.92|10077.02|10077.02|0
1411081200000|2014-09-18 23:00:00|10257.02|10257.02|10223.09|10223.09|10308.92|10308.92|10223.09|10223.09|0
1411340400000|2014-09-21 23:00:00|10186.49|10186.49|10140.32|10140.32|10186.49|10186.49|10110.5|10110.5|0
1411426800000|2014-09-22 23:00:00|10081.41|10081.41|9873.66|9873.66|10089.72|10089.72|9855.56|9855.56|0
1411513200000|2014-09-23 23:00:00|9873.78|9873.78|9866.61|9866.61|9874.31|9874.31|9798.02|9798.02|0
1411599600000|2014-09-24 23:00:00|9896.36|9896.36|9814.62|9814.62|9911.1|9911.1|9753.92|9753.92|0
1411686000000|2014-09-25 23:00:00|9725.49|9725.49|9779.72|9779.72|9826.66|9826.66|9698.5|9698.5|0
1411945200000|2014-09-28 23:00:00|9826.07|9826.07|9814.25|9814.25|9828.95|9828.95|9733.07|9733.07|0
1412031600000|2014-09-29 23:00:00|9831.35|9831.35|9812.43|9812.43|9892.14|9892.14|9716.71|9716.71|0
1412118000000|2014-09-30 23:00:00|9783.1|9783.1|9609.5|9609.5|9786.16|9786.16|9595.46|9595.46|0
1412204400000|2014-10-01 23:00:00|9541.13|9541.13|9425.32|9425.32|9566.38|9566.38|9420.21|9420.21|0
1412290800000|2014-10-02 23:00:00|9507.77|9507.77|9471.54|9471.54|9527.76|9527.76|9468.58|9468.58|0
1412550000000|2014-10-05 23:00:00|9518.66|9518.66|9496.82|9496.82|9565.69|9565.69|9471.05|9471.05|0
1412636400000|2014-10-06 23:00:00|9437.8|9437.8|9323|9323|9461.95|9461.95|9308.1|9308.1|0
1412722800000|2014-10-07 23:00:00|9194.94|9194.94|9274.2|9274.2|9279.78|9279.78|9157.19|9157.19|0
1412809200000|2014-10-08 23:00:00|9382.19|9382.19|9180.47|9180.47|9382.19|9382.19|9152.99|9152.99|0
1412895600000|2014-10-09 23:00:00|9066.71|9066.71|8904.25|8904.25|9081.49|9081.49|8878.97|8878.97|0
1413154800000|2014-10-12 23:00:00|8830.84|8830.84|8830.66|8830.66|8971.46|8971.46|8734.04|8734.04|0
1413241200000|2014-10-13 23:00:00|8836.56|8836.56|9024.6|9024.6|9031.67|9031.67|8781.23|8781.23|0
1413327600000|2014-10-14 23:00:00|9061.99|9061.99|8794.36|8794.36|9121.79|9121.79|8742.78|8742.78|0
1413414000000|2014-10-15 23:00:00|8942.69|8942.69|8922.91|8922.91|8945.5|8945.5|8636.65|8636.65|0
1413500400000|2014-10-16 23:00:00|8987.67|8987.67|9111.45|9111.45|9149.03|9149.03|8944.16|8944.16|0
1413759600000|2014-10-19 23:00:00|9117.33|9117.33|9011.3|9011.3|9169.04|9169.04|9008.76|9008.76|0
1413846000000|2014-10-20 23:00:00|9004.47|9004.47|9319.8|9319.8|9328.63|9328.63|9004.47|9004.47|0
1413932400000|2014-10-21 23:00:00|9430.46|9430.46|9317.74|9317.74|9448.61|9448.61|9294.06|9294.06|0
1414018800000|2014-10-22 23:00:00|9155.88|9155.88|9308.15|9308.15|9318.24|9318.24|9133.31|9133.31|0
1414105200000|2014-10-23 23:00:00|9310.65|9310.65|9204.39|9204.39|9320.13|9320.13|9202.74|9202.74|0
1414368000000|2014-10-27 00:00:00|9269.98|9269.98|9070.83|9070.83|9295.19|9295.19|9049.58|9049.58|0
1414454400000|2014-10-28 00:00:00|9135.27|9135.27|9149.64|9149.64|9193.44|9193.44|9107.56|9107.56|0
1414540800000|2014-10-29 00:00:00|9243.57|9243.57|9282.34|9282.34|9326.94|9326.94|9194.12|9194.12|0
1414627200000|2014-10-30 00:00:00|9318.71|9318.71|9271.6|9271.6|9335.87|9335.87|9209.74|9209.74|0
1414713600000|2014-10-31 00:00:00|9367.56|9367.56|9394.71|9394.71|9490.24|9490.24|9342.38|9342.38|0
1414972800000|2014-11-03 00:00:00|9449|9449|9323.95|9323.95|9484.6|9484.6|9308.47|9308.47|0
1415059200000|2014-11-04 00:00:00|9304.98|9304.98|9151.31|9151.31|9408.99|9408.99|9106.3|9106.3|0
1415145600000|2014-11-05 00:00:00|9210.33|9210.33|9220.44|9220.44|9234.4|9234.4|9139.25|9139.25|0
1415232000000|2014-11-06 00:00:00|9214.6|9214.6|9248.11|9248.11|9249.37|9249.37|9138.74|9138.74|0
1415318400000|2014-11-07 00:00:00|9322.17|9322.17|9340.55|9340.55|9434.99|9434.99|9308.08|9308.08|0
1415577600000|2014-11-10 00:00:00|9361.97|9361.97|9433.98|9433.98|9438.25|9438.25|9314.13|9314.13|0
1415664000000|2014-11-11 00:00:00|9394.02|9394.02|9376.83|9376.83|9427.99|9427.99|9347.81|9347.81|0
1415750400000|2014-11-12 00:00:00|9371.27|9371.27|9293|9293|9371.27|9371.27|9246.28|9246.28|0
1415836800000|2014-11-13 00:00:00|9363.4|9363.4|9301.23|9301.23|9386.58|9386.58|9284.38|9284.38|0
1415923200000|2014-11-14 00:00:00|9230.41|9230.41|9213.58|9213.58|9238.37|9238.37|9138.88|9138.88|0
1416182400000|2014-11-17 00:00:00|9116.9|9116.9|9008.93|9008.93|9118.36|9118.36|8978.45|8978.45|0
1416268800000|2014-11-18 00:00:00|9030.68|9030.68|9004.33|9004.33|9060.81|9060.81|9001.64|9001.64|0
1416355200000|2014-11-19 00:00:00|8952.6|8952.6|8945.31|8945.31|8959.16|8959.16|8904.54|8904.54|0
1416441600000|2014-11-20 00:00:00|8913.9|8913.9|8859.57|8859.57|8919.6|8919.6|8788.9|8788.9|0
1416528000000|2014-11-21 00:00:00|8887.87|8887.87|9059.82|9059.82|9067.59|9067.59|8885.38|8885.38|0
1416787200000|2014-11-24 00:00:00|9033.51|9033.51|9010.46|9010.46|9045.18|9045.18|8979.59|8979.59|0
1416873600000|2014-11-25 00:00:00|8981.25|8981.25|9047.31|9047.31|9063.27|9063.27|8975.53|8975.53|0
1416960000000|2014-11-26 00:00:00|9104.3|9104.3|9098.97|9098.97|9121.92|9121.92|9043.06|9043.06|0
1417046400000|2014-11-27 00:00:00|9100.66|9100.66|8949.01|8949.01|9129.34|9129.34|8946.49|8946.49|0
1417132800000|2014-11-28 00:00:00|8813.59|8813.59|8685.56|8685.56|8831.2|8831.2|8545.09|8545.09|0
1417392000000|2014-12-01 00:00:00|8539.31|8539.31|8475.41|8475.41|8549.35|8549.35|8403.93|8403.93|0
1417478400000|2014-12-02 00:00:00|8543.79|8543.79|8503.08|8503.08|8580.76|8580.76|8468.61|8468.61|0
1417564800000|2014-12-03 00:00:00|8521.91|8521.91|8489.82|8489.82|8521.91|8521.91|8448.37|8448.37|0
1417651200000|2014-12-04 00:00:00|8493.78|8493.78|8583.56|8583.56|8609.89|8609.89|8471.99|8471.99|0
1417737600000|2014-12-05 00:00:00|8612.39|8612.39|8816.45|8816.45|8820.08|8820.08|8607.69|8607.69|0
1417996800000|2014-12-08 00:00:00|8760.91|8760.91|8708.5|8708.5|8796.67|8796.67|8704.98|8704.98|0
1418083200000|2014-12-09 00:00:00|8537.63|8537.63|8635.37|8635.37|8654.86|8654.86|8537.63|8537.63|0
1418169600000|2014-12-10 00:00:00|8672.75|8672.75|8577.23|8577.23|8700.09|8700.09|8573.48|8573.48|0
1418256000000|2014-12-11 00:00:00|8502.62|8502.62|8490.36|8490.36|8578.69|8578.69|8435.03|8435.03|0
1418342400000|2014-12-12 00:00:00|8427.24|8427.24|8288.08|8288.08|8430.72|8430.72|8288.08|8288.08|0
1418601600000|2014-12-15 00:00:00|8314.32|8314.32|8233.17|8233.17|8430.11|8430.11|8222.74|8222.74|0
1418688000000|2014-12-16 00:00:00|8219.21|8219.21|8402.35|8402.35|8407.37|8407.37|8099.45|8099.45|0
1418774400000|2014-12-17 00:00:00|8342.37|8342.37|8486.94|8486.94|8492.07|8492.07|8317.53|8317.53|0
1418860800000|2014-12-18 00:00:00|8597.43|8597.43|8675.98|8675.98|8677.38|8677.38|8519|8519|0
1418947200000|2014-12-19 00:00:00|8732.43|8732.43|8860.1|8860.1|8878.34|8878.34|8693.11|8693.11|0
1419206400000|2014-12-22 00:00:00|8918.6|8918.6|8824.88|8824.88|8956.72|8956.72|8777.48|8777.48|0
1419292800000|2014-12-23 00:00:00|8833.83|8833.83|8987.86|8987.86|8998.46|8998.46|8832.29|8832.29|0
1419379200000|2014-12-24 00:00:00|9056.7|9056.7|9027.32|9027.32|9068.08|9068.08|9016.46|9016.46|0
1419811200000|2014-12-29 00:00:00|9028.05|9028.05|8990.46|8990.46|9081.57|9081.57|8937.91|8937.91|0
1419897600000|2014-12-30 00:00:00|8909.16|8909.16|8860.89|8860.89|8953.89|8953.89|8832.4|8832.4|0
1419984000000|2014-12-31 00:00:00|8897.83|8897.83|8846.39|8846.39|8902.84|8902.84|8819.42|8819.42|0
1420156800000|2015-01-02 00:00:00|8922.11|8922.11|8872.62|8872.62|8971.13|8971.13|8842.13|8842.13|0
1420416000000|2015-01-05 00:00:00|8875.61|8875.61|8617.14|8617.14|8940.76|8940.76|8615.85|8615.85|0
1420502400000|2015-01-06 00:00:00|8584.64|8584.64|8542.92|8542.92|8657.22|8657.22|8473.81|8473.81|0
1420588800000|2015-01-07 00:00:00|8507.57|8507.57|8557.58|8557.58|8641.91|8641.91|8490.19|8490.19|0
1420675200000|2015-01-08 00:00:00|8661.85|8661.85|8666.27|8666.27|8696.16|8696.16|8591.64|8591.64|0
1420761600000|2015-01-09 00:00:00|8666.89|8666.89|8583.1|8583.1|8692.77|8692.77|8578.98|8578.98|0
1421020800000|2015-01-12 00:00:00|8630.81|8630.81|8538.33|8538.33|8630.81|8630.81|8468.73|8468.73|0
1421107200000|2015-01-13 00:00:00|8513.93|8513.93|8622.87|8622.87|8623.26|8623.26|8507.8|8507.8|0
1421193600000|2015-01-14 00:00:00|8506.56|8506.56|8406.05|8406.05|8534.62|8534.62|8363.81|8363.81|0
1421280000000|2015-01-15 00:00:00|8549.2|8549.2|8551.97|8551.97|8567.05|8567.05|8390.73|8390.73|0
1421366400000|2015-01-16 00:00:00|8511.11|8511.11|8645.89|8645.89|8648.87|8648.87|8485.21|8485.21|0
1421625600000|2015-01-19 00:00:00|8660.36|8660.36|8732.02|8732.02|8738.75|8738.75|8619.16|8619.16|0
1421712000000|2015-01-20 00:00:00|8760.36|8760.36|8745.41|8745.41|8837.16|8837.16|8699.04|8699.04|0
1421798400000|2015-01-21 00:00:00|8645.61|8645.61|8824.57|8824.57|8831.36|8831.36|8611.53|8611.53|0
1421884800000|2015-01-22 00:00:00|8907.31|8907.31|8952.39|8952.39|9022.61|9022.61|8890.48|8890.48|0
1421971200000|2015-01-23 00:00:00|9030.72|9030.72|8930.79|8930.79|9043.32|9043.32|8891.99|8891.99|0
1422230400000|2015-01-26 00:00:00|8918.27|8918.27|8992.55|8992.55|9018.28|9018.28|8886.69|8886.69|0
1422316800000|2015-01-27 00:00:00|8998.31|8998.31|8791.76|8791.76|9135.99|9135.99|8744.24|8744.24|0
1422403200000|2015-01-28 00:00:00|8837.75|8837.75|8808.97|8808.97|8888.53|8888.53|8732.55|8732.55|0
1422489600000|2015-01-29 00:00:00|8752.16|8752.16|8716.15|8716.15|8756.06|8756.06|8666.78|8666.78|0
1422576000000|2015-01-30 00:00:00|8785.31|8785.31|8770.81|8770.81|8812.62|8812.62|8711.95|8711.95|0
1422835200000|2015-02-02 00:00:00|8773.58|8773.58|8848.81|8848.81|8868.7|8868.7|8736.14|8736.14|0
1422921600000|2015-02-03 00:00:00|9000.57|9000.57|9167.22|9167.22|9213.74|9213.74|8999.03|8999.03|0
1423008000000|2015-02-04 00:00:00|9089.83|9089.83|9080.18|9080.18|9122.12|9122.12|9015.67|9015.67|0
1423094400000|2015-02-05 00:00:00|8957.42|8957.42|9307.65|9307.65|9318.07|9318.07|8949.41|8949.41|0
1423180800000|2015-02-06 00:00:00|9318.16|9318.16|9292.54|9292.54|9370.74|9370.74|9277.16|9277.16|0
1423440000000|2015-02-09 00:00:00|9252.66|9252.66|9290.68|9290.68|9299|9299|9120.66|9120.66|0
1423526400000|2015-02-10 00:00:00|9301.31|9301.31|9251.41|9251.41|9313.75|9313.75|9205.29|9205.29|0
1423612800000|2015-02-11 00:00:00|9263.84|9263.84|9238.53|9238.53|9317.18|9317.18|9201.59|9201.59|0
1423699200000|2015-02-12 00:00:00|9254.19|9254.19|9400.9|9400.9|9432.77|9432.77|9254.19|9254.19|0
1423785600000|2015-02-13 00:00:00|9376.09|9376.09|9444.55|9444.55|9494.36|9494.36|9365.96|9365.96|0
1424044800000|2015-02-16 00:00:00|9435.64|9435.64|9470.83|9470.83|9479.65|9479.65|9377.87|9377.87|0
1424131200000|2015-02-17 00:00:00|9443.81|9443.81|9449.94|9449.94|9574|9574|9417.74|9417.74|0
1424217600000|2015-02-18 00:00:00|9507.63|9507.63|9609.62|9609.62|9609.62|9609.62|9507.63|9507.63|0
1424304000000|2015-02-19 00:00:00|9527.36|9527.36|9570.21|9570.21|9607.04|9607.04|9498.86|9498.86|0
1424390400000|2015-02-20 00:00:00|9650.64|9650.64|9702.54|9702.54|9706.77|9706.77|9608.17|9608.17|0
1424649600000|2015-02-23 00:00:00|9753.53|9753.53|9665.8|9665.8|9755.96|9755.96|9616.26|9616.26|0
1424736000000|2015-02-24 00:00:00|9696.51|9696.51|9731.36|9731.36|9747.51|9747.51|9651.84|9651.84|0
1424822400000|2015-02-25 00:00:00|9578.27|9578.27|9376.74|9376.74|9580.7|9580.7|9354.13|9354.13|0
1424908800000|2015-02-26 00:00:00|9455.57|9455.57|9508.74|9508.74|9539.28|9539.28|9396.14|9396.14|0
1424995200000|2015-02-27 00:00:00|9421.48|9421.48|9374.88|9374.88|9449.05|9449.05|9326.29|9326.29|0
1425254400000|2015-03-02 00:00:00|9351.18|9351.18|9335.06|9335.06|9365.06|9365.06|9281.01|9281.01|0
1425340800000|2015-03-03 00:00:00|9396.09|9396.09|9252.44|9252.44|9453.77|9453.77|9227.6|9227.6|0
1425427200000|2015-03-04 00:00:00|9208.94|9208.94|9080.37|9080.37|9215.92|9215.92|9050.02|9050.02|0
1425513600000|2015-03-05 00:00:00|9181.87|9181.87|9396.41|9396.41|9439.28|9439.28|9165.22|9165.22|0
1425600000000|2015-03-06 00:00:00|9473.26|9473.26|9420.38|9420.38|9509.19|9509.19|9395.01|9395.01|0
1425859200000|2015-03-09 00:00:00|9399.53|9399.53|9478.95|9478.95|9480.58|9480.58|9347.96|9347.96|0
1425945600000|2015-03-10 00:00:00|9406.91|9406.91|9294.63|9294.63|9407.6|9407.6|9270.11|9270.11|0
1426032000000|2015-03-11 00:00:00|9296.31|9296.31|9348.25|9348.25|9360.2|9360.2|9247.58|9247.58|0
1426118400000|2015-03-12 00:00:00|9415.76|9415.76|9423.83|9423.83|9444.13|9444.13|9299.56|9299.56|0
1426204800000|2015-03-13 00:00:00|9439.42|9439.42|9369.7|9369.7|9474.26|9474.26|9333.49|9333.49|0
1426464000000|2015-03-16 00:00:00|9371.18|9371.18|9416.6|9416.6|9427.66|9427.66|9322.89|9322.89|0
1426550400000|2015-03-17 00:00:00|9406.06|9406.06|9410.51|9410.51|9443.22|9443.22|9346.51|9346.51|0
1426636800000|2015-03-18 00:00:00|9399.78|9399.78|9507.73|9507.73|9515.57|9515.57|9376.87|9376.87|0
1426723200000|2015-03-19 00:00:00|9611.08|9611.08|9475.03|9475.03|9633.17|9633.17|9464.2|9464.2|0
1426809600000|2015-03-20 00:00:00|9458.28|9458.28|9554.69|9554.69|9554.69|9554.69|9399.49|9399.49|0
1427068800000|2015-03-23 00:00:00|9490.37|9490.37|9479.48|9479.48|9512.61|9512.61|9433.44|9433.44|0
1427155200000|2015-03-24 00:00:00|9473.61|9473.61|9505.8|9505.8|9527.83|9527.83|9446.89|9446.89|0
1427241600000|2015-03-25 00:00:00|9477.43|9477.43|9466.52|9466.52|9511.78|9511.78|9421.45|9421.45|0
1427328000000|2015-03-26 00:00:00|9443.73|9443.73|9371.79|9371.79|9468.14|9468.14|9313.68|9313.68|0
1427414400000|2015-03-27 00:00:00|9331.5|9331.5|9208.89|9208.89|9332.15|9332.15|9198.68|9198.68|0
1427670000000|2015-03-29 23:00:00|9239|9239|9177.63|9177.63|9272.41|9272.41|9154.23|9154.23|0
1427756400000|2015-03-30 23:00:00|9272.69|9272.69|9149.25|9149.25|9340.81|9340.81|9119.72|9119.72|0
1427842800000|2015-03-31 23:00:00|9114.98|9114.98|9136.66|9136.66|9242.78|9242.78|9114.98|9114.98|0
1427929200000|2015-04-01 23:00:00|9177.7|9177.7|9216.86|9216.86|9239.41|9239.41|9147.95|9147.95|0
1428361200000|2015-04-06 23:00:00|9354.49|9354.49|9339.04|9339.04|9397.47|9397.47|9317.22|9317.22|0
1428447600000|2015-04-07 23:00:00|9404.26|9404.26|9324.9|9324.9|9424.32|9424.32|9291.66|9291.66|0
1428534000000|2015-04-08 23:00:00|9271.34|9271.34|9295.75|9295.75|9296.1|9296.1|9201.43|9201.43|0
1428620400000|2015-04-09 23:00:00|9324.1|9324.1|9462.61|9462.61|9472.09|9472.09|9318.17|9318.17|0
1428879600000|2015-04-12 23:00:00|9445.46|9445.46|9414.18|9414.18|9454.42|9454.42|9360.67|9360.67|0
1428966000000|2015-04-13 23:00:00|9417.54|9417.54|9547.06|9547.06|9550.63|9550.63|9417.54|9417.54|0
1429052400000|2015-04-14 23:00:00|9580.5|9580.5|9578.02|9578.02|9675.97|9675.97|9558.35|9558.35|0
1429138800000|2015-04-15 23:00:00|9551.32|9551.32|9493.34|9493.34|9561.58|9561.58|9481.15|9481.15|0
1429225200000|2015-04-16 23:00:00|9479.02|9479.02|9295.6|9295.6|9499.01|9499.01|9270.34|9270.34|0
1429484400000|2015-04-19 23:00:00|9360.06|9360.06|9326.86|9326.86|9369.61|9369.61|9258.22|9258.22|0
1429570800000|2015-04-20 23:00:00|9402.87|9402.87|9281.17|9281.17|9472.23|9472.23|9272.12|9272.12|0
1429657200000|2015-04-21 23:00:00|9313.72|9313.72|9177.73|9177.73|9319.03|9319.03|9110.56|9110.56|0
1429743600000|2015-04-22 23:00:00|9200.47|9200.47|9122.01|9122.01|9215.27|9215.27|9006.86|9006.86|0
1429830000000|2015-04-23 23:00:00|9121.4|9121.4|9023.24|9023.24|9130.26|9130.26|8993.05|8993.05|0
1430089200000|2015-04-26 23:00:00|9013.01|9013.01|9103.5|9103.5|9139.61|9139.61|8951.4|8951.4|0
1430175600000|2015-04-27 23:00:00|9110|9110|9037.11|9037.11|9127.36|9127.36|8989.62|8989.62|0
1430262000000|2015-04-28 23:00:00|9153.59|9153.59|9111.81|9111.81|9166.22|9166.22|8973.18|8973.18|0
1430348400000|2015-04-29 23:00:00|8993.46|8993.46|9160.38|9160.38|9160.88|9160.88|8985.97|8985.97|0
1430434800000|2015-04-30 23:00:00|9138.35|9138.35|9185.19|9185.19|9217.03|9217.03|9129.59|9129.59|0
1430780400000|2015-05-04 23:00:00|9203.2|9203.2|9217.22|9217.22|9284.98|9284.98|9191.39|9191.39|0
1430866800000|2015-05-05 23:00:00|9234.59|9234.59|9202.9|9202.9|9253.06|9253.06|9162.46|9162.46|0
1430953200000|2015-05-06 23:00:00|9091.5|9091.5|9091.15|9091.15|9136.26|9136.26|9004.13|9004.13|0
1431039600000|2015-05-07 23:00:00|9367.49|9367.49|9227.01|9227.01|9367.57|9367.57|9182.4|9182.4|0
1431298800000|2015-05-10 23:00:00|9243.38|9243.38|9158.55|9158.55|9261.07|9261.07|9150.17|9150.17|0
1431385200000|2015-05-11 23:00:00|9053.91|9053.91|9037.74|9037.74|9057.2|9057.2|8914.86|8914.86|0
1431471600000|2015-05-12 23:00:00|9093.49|9093.49|9145.37|9145.37|9163.13|9163.13|9066.73|9066.73|0
1431558000000|2015-05-13 23:00:00|9108.78|9108.78|9241|9241|9273.6|9273.6|9103.65|9103.65|0
1431644400000|2015-05-14 23:00:00|9220.55|9220.55|9240.87|9240.87|9297.08|9297.08|9201.35|9201.35|0
1431903600000|2015-05-17 23:00:00|9288.31|9288.31|9320.17|9320.17|9361.54|9361.54|9231.95|9231.95|0
1431990000000|2015-05-18 23:00:00|9357.44|9357.44|9329.87|9329.87|9396.68|9396.68|9310.53|9310.53|0
1432076400000|2015-05-19 23:00:00|9315.9|9315.9|9291.85|9291.85|9330.44|9330.44|9246.63|9246.63|0
1432162800000|2015-05-20 23:00:00|9304.58|9304.58|9351.86|9351.86|9365.8|9365.8|9280.1|9280.1|0
1432249200000|2015-05-21 23:00:00|9365.52|9365.52|9436.14|9436.14|9470.94|9470.94|9354.36|9354.36|0
1432594800000|2015-05-25 23:00:00|9443.56|9443.56|9500.02|9500.02|9541.46|9541.46|9387.58|9387.58|0
1432681200000|2015-05-26 23:00:00|9457.41|9457.41|9513.32|9513.32|9526.91|9526.91|9452.48|9452.48|0
1432767600000|2015-05-27 23:00:00|9492.21|9492.21|9505.57|9505.57|9553.87|9553.87|9463.11|9463.11|0
1432854000000|2015-05-28 23:00:00|9527.59|9527.59|9486.69|9486.69|9590.58|9590.58|9484.73|9484.73|0
1433113200000|2015-05-31 23:00:00|9541.61|9541.61|9445.26|9445.26|9544.81|9544.81|9437.35|9437.35|0
1433199600000|2015-06-01 23:00:00|9509.21|9509.21|9515.92|9515.92|9553.77|9553.77|9437.51|9437.51|0
1433286000000|2015-06-02 23:00:00|9576.8|9576.8|9577.87|9577.87|9687.35|9687.35|9525.17|9525.17|0
1433372400000|2015-06-03 23:00:00|9507.45|9507.45|9425.99|9425.99|9519.9|9519.9|9410.25|9410.25|0
1433458800000|2015-06-04 23:00:00|9382.91|9382.91|9416.75|9416.75|9434.08|9434.08|9347.23|9347.23|0
1433718000000|2015-06-07 23:00:00|9381.26|9381.26|9323.49|9323.49|9383|9383|9306.11|9306.11|0
1433804400000|2015-06-08 23:00:00|9306.13|9306.13|9309.35|9309.35|9359.73|9359.73|9251.99|9251.99|0
1433890800000|2015-06-09 23:00:00|9237.83|9237.83|9378.05|9378.05|9392.91|9392.91|9224.47|9224.47|0
1433977200000|2015-06-10 23:00:00|9394.94|9394.94|9346.4|9346.4|9453.28|9453.28|9308.08|9308.08|0
1434063600000|2015-06-11 23:00:00|9311.16|9311.16|9225.06|9225.06|9316.13|9316.13|9182.95|9182.95|0
1434322800000|2015-06-14 23:00:00|9145.79|9145.79|9055.27|9055.27|9156.16|9156.16|9021.89|9021.89|0
1434409200000|2015-06-15 23:00:00|8991.28|8991.28|9038.93|9038.93|9049.33|9049.33|8959.16|8959.16|0
1434495600000|2015-06-16 23:00:00|9069.39|9069.39|8993.84|8993.84|9074.03|9074.03|8954.74|8954.74|0
1434582000000|2015-06-17 23:00:00|8905.69|8905.69|8957.35|8957.35|8960.84|8960.84|8831.03|8831.03|0
1434668400000|2015-06-18 23:00:00|8972.44|8972.44|8947.47|8947.47|8990.42|8990.42|8926.22|8926.22|0
1434927600000|2015-06-21 23:00:00|9018.31|9018.31|9003.85|9003.85|9048.05|9048.05|8962.16|8962.16|0
1435014000000|2015-06-22 23:00:00|9075.04|9075.04|9110.32|9110.32|9131.66|9131.66|9035.17|9035.17|0
1435100400000|2015-06-23 23:00:00|9092.75|9092.75|9019.26|9019.26|9125.14|9125.14|9000.6|9000.6|0
1435186800000|2015-06-24 23:00:00|8975.03|8975.03|8903.53|8903.53|9003.67|9003.67|8896.22|8896.22|0
1435273200000|2015-06-25 23:00:00|8851.12|8851.12|8826.48|8826.48|8859.77|8859.77|8764.8|8764.8|0
1435532400000|2015-06-28 23:00:00|8592.44|8592.44|8666.43|8666.43|8734.3|8734.3|8592.44|8592.44|0
1435618800000|2015-06-29 23:00:00|8607.06|8607.06|8610.58|8610.58|8633.95|8633.95|8546.1|8546.1|0
1435705200000|2015-06-30 23:00:00|8666.94|8666.94|8707.98|8707.98|8743.57|8743.57|8632.7|8632.7|0
1435791600000|2015-07-01 23:00:00|8681.55|8681.55|8687.44|8687.44|8688.93|8688.93|8624.97|8624.97|0
1435878000000|2015-07-02 23:00:00|8721.04|8721.04|8685.82|8685.82|8748.94|8748.94|8664.54|8664.54|0
1436137200000|2015-07-05 23:00:00|8603.7|8603.7|8549.61|8549.61|8622.02|8622.02|8539.38|8539.38|0
1436223600000|2015-07-06 23:00:00|8502.99|8502.99|8311.71|8311.71|8504.71|8504.71|8305.16|8305.16|0
1436310000000|2015-07-07 23:00:00|8334.62|8334.62|8356.32|8356.32|8385|8385|8273.07|8273.07|0
1436396400000|2015-07-08 23:00:00|8379.23|8379.23|8428.23|8428.23|8443.31|8443.31|8325.1|8325.1|0
1436482800000|2015-07-09 23:00:00|8480|8480|8460.62|8460.62|8490.19|8490.19|8416.34|8416.34|0
1436742000000|2015-07-12 23:00:00|8511|8511|8552.24|8552.24|8567.31|8567.31|8476.9|8476.9|0
1436828400000|2015-07-13 23:00:00|8548.51|8548.51|8442.42|8442.42|8549.66|8549.66|8423.05|8423.05|0
1436914800000|2015-07-14 23:00:00|8389.74|8389.74|8334.46|8334.46|8389.74|8389.74|8307.58|8307.58|0
1437001200000|2015-07-15 23:00:00|8378.81|8378.81|8495.39|8495.39|8516.38|8516.38|8377.32|8377.32|0
1437087600000|2015-07-16 23:00:00|8508.12|8508.12|8509.48|8509.48|8558.78|8558.78|8498.36|8498.36|0
1437346800000|2015-07-19 23:00:00|8520.3|8520.3|8580.91|8580.91|8581.56|8581.56|8507.35|8507.35|0
1437433200000|2015-07-20 23:00:00|8566.42|8566.42|8508.16|8508.16|8610.2|8610.2|8493.85|8493.85|0
1437519600000|2015-07-21 23:00:00|8418.66|8418.66|8307.54|8307.54|8424.95|8424.95|8301.43|8301.43|0
1437606000000|2015-07-22 23:00:00|8305.31|8305.31|8295.71|8295.71|8328.9|8328.9|8285.06|8285.06|0
1437692400000|2015-07-23 23:00:00|8271.87|8271.87|8173.08|8173.08|8326.94|8326.94|8167.68|8167.68|0
1437951600000|2015-07-26 23:00:00|8112.36|8112.36|8069.07|8069.07|8233.26|8233.26|8062.69|8062.69|0
1438038000000|2015-07-27 23:00:00|8281.01|8281.01|8258.19|8258.19|8304.21|8304.21|8163.03|8163.03|0
1438124400000|2015-07-28 23:00:00|8278.29|8278.29|8289.2|8289.2|8304.88|8304.88|8207.52|8207.52|0
1438210800000|2015-07-29 23:00:00|8284.84|8284.84|8358.89|8358.89|8369.64|8369.64|8240.54|8240.54|0
1438297200000|2015-07-30 23:00:00|8332.27|8332.27|8358.75|8358.75|8368.27|8368.27|8237.6|8237.6|0
1438556400000|2015-08-02 23:00:00|8341.3|8341.3|8343.64|8343.64|8400.08|8400.08|8283.73|8283.73|0
1438642800000|2015-08-03 23:00:00|8397.3|8397.3|8416.52|8416.52|8466.29|8466.29|8380.91|8380.91|0
1438729200000|2015-08-04 23:00:00|8369.29|8369.29|8305.38|8305.38|8382.85|8382.85|8221.92|8221.92|0
1438815600000|2015-08-05 23:00:00|8282.79|8282.79|8247.04|8247.04|8294.43|8294.43|8237.57|8237.57|0
1438902000000|2015-08-06 23:00:00|8235.76|8235.76|8250.43|8250.43|8308|8308|8235.76|8235.76|0
1439161200000|2015-08-09 23:00:00|8221.54|8221.54|8294.31|8294.31|8303.24|8303.24|8161.22|8161.22|0
1439247600000|2015-08-10 23:00:00|8287.35|8287.35|8227.62|8227.62|8335.35|8335.35|8204.07|8204.07|0
1439334000000|2015-08-11 23:00:00|8100.44|8100.44|8136.18|8136.18|8160.13|8160.13|8071.86|8071.86|0
1439420400000|2015-08-12 23:00:00|8191.33|8191.33|8148.68|8148.68|8217.54|8217.54|8106.05|8106.05|0
1439506800000|2015-08-13 23:00:00|8121.42|8121.42|8160.46|8160.46|8194.75|8194.75|8111.51|8111.51|0
1439766000000|2015-08-16 23:00:00|8145.13|8145.13|8139.69|8139.69|8171.2|8171.2|8102.72|8102.72|0
1439852400000|2015-08-17 23:00:00|8086.98|8086.98|8073.28|8073.28|8117.27|8117.27|8058.35|8058.35|0
1439938800000|2015-08-18 23:00:00|8008.06|8008.06|7884.29|7884.29|8008.82|8008.82|7880.78|7880.78|0
1440025200000|2015-08-19 23:00:00|7822.21|7822.21|7837.48|7837.48|7911.1|7911.1|7803.1|7803.1|0
1440111600000|2015-08-20 23:00:00|7760.35|7760.35|7721.85|7721.85|7825.81|7825.81|7715.93|7715.93|0
1440370800000|2015-08-23 23:00:00|7474.27|7474.27|7489.89|7489.89|7561.79|7561.79|7328.72|7328.72|0
1440457200000|2015-08-24 23:00:00|7568.48|7568.48|7681.95|7681.95|7753.91|7753.91|7556.52|7556.52|0
1440543600000|2015-08-25 23:00:00|7513.3|7513.3|7676.29|7676.29|7779.4|7779.4|7512.45|7512.45|0
1440630000000|2015-08-26 23:00:00|7768.4|7768.4|7791.44|7791.44|7838.61|7838.61|7737.65|7737.65|0
1440716400000|2015-08-27 23:00:00|7831.73|7831.73|7926.81|7926.81|7932.47|7932.47|7779.23|7779.23|0
1441062000000|2015-08-31 23:00:00|7838.32|7838.32|7720.72|7720.72|7838.32|7838.32|7707.45|7707.45|0
1441148400000|2015-09-01 23:00:00|7758.12|7758.12|7750.58|7750.58|7806.76|7806.76|7694.02|7694.02|0
1441234800000|2015-09-02 23:00:00|7808.88|7808.88|7822.72|7822.72|7883.02|7883.02|7782.56|7782.56|0
1441321200000|2015-09-03 23:00:00|7749.19|7749.19|7702.97|7702.97|7778.03|7778.03|7694.41|7694.41|0
1441580400000|2015-09-06 23:00:00|7722.36|7722.36|7711.69|7711.69|7760.53|7760.53|7679.86|7679.86|0
1441666800000|2015-09-07 23:00:00|7778|7778|7776.78|7776.78|7814.02|7814.02|7758.15|7758.15|0
1441753200000|2015-09-08 23:00:00|7842.2|7842.2|7771.57|7771.57|7847.58|7847.58|7731.02|7731.02|0
1441839600000|2015-09-09 23:00:00|7723.75|7723.75|7711.65|7711.65|7747.58|7747.58|7671.06|7671.06|0
1441926000000|2015-09-10 23:00:00|7724.64|7724.64|7690.22|7690.22|7745.32|7745.32|7671.58|7671.58|0
1442185200000|2015-09-13 23:00:00|7707.78|7707.78|7648.48|7648.48|7726.37|7726.37|7622.28|7622.28|0
1442271600000|2015-09-14 23:00:00|7625.85|7625.85|7781.96|7781.96|7786.2|7786.2|7587.62|7587.62|0
1442358000000|2015-09-15 23:00:00|7838.97|7838.97|7918.89|7918.89|7926.12|7926.12|7824.87|7824.87|0
1442444400000|2015-09-16 23:00:00|7641.68|7641.68|7664.45|7664.45|7671.63|7671.63|7564.67|7564.67|0
1442530800000|2015-09-17 23:00:00|7578.24|7578.24|7471.4|7471.4|7578.24|7578.24|7448.9|7448.9|0
1442790000000|2015-09-20 23:00:00|7461.75|7461.75|7361.3|7361.3|7461.75|7461.75|7357.92|7357.92|0
1442876400000|2015-09-21 23:00:00|7264.89|7264.89|7072.96|7072.96|7272.21|7272.21|7072.32|7072.32|0
1442962800000|2015-09-22 23:00:00|7054.95|7054.95|7130.2|7130.2|7167.95|7167.95|7054.95|7054.95|0
1443049200000|2015-09-23 23:00:00|7094.12|7094.12|6962.7|6962.7|7113.88|7113.88|6950.92|6950.92|0
1443135600000|2015-09-24 23:00:00|7050.95|7050.95|7068.09|7068.09|7153.56|7153.56|7048.96|7048.96|0
1443394800000|2015-09-27 23:00:00|7042.29|7042.29|6953.54|6953.54|7055.05|7055.05|6915.61|6915.61|0
1443481200000|2015-09-28 23:00:00|6895.42|6895.42|6976.14|6976.14|7028.11|7028.11|6893.77|6893.77|0
1443567600000|2015-09-29 23:00:00|7007.3|7007.3|7028.21|7028.21|7034.21|7034.21|6966.76|6966.76|0
1443654000000|2015-09-30 23:00:00|7116.56|7116.56|7129.76|7129.76|7201.22|7201.22|7103.42|7103.42|0
1443740400000|2015-10-01 23:00:00|7158.29|7158.29|7239.47|7239.47|7255.22|7255.22|7154.56|7154.56|0
1443999600000|2015-10-04 23:00:00|7346.59|7346.59|7467.58|7467.58|7479.98|7479.98|7344.04|7344.04|0
1444086000000|2015-10-05 23:00:00|7470.83|7470.83|7486.12|7486.12|7517.18|7517.18|7399.61|7399.61|0
1444172400000|2015-10-06 23:00:00|7524.85|7524.85|7730.21|7730.21|7803.48|7803.48|7524.85|7524.85|0
1444258800000|2015-10-07 23:00:00|7629.4|7629.4|7723.73|7723.73|7729.28|7729.28|7612.24|7612.24|0
1444345200000|2015-10-08 23:00:00|7792.48|7792.48|7859.32|7859.32|7965.46|7965.46|7743.54|7743.54|0
1444604400000|2015-10-11 23:00:00|7839.71|7839.71|7681.33|7681.33|7909.51|7909.51|7670.88|7670.88|0
1444690800000|2015-10-12 23:00:00|7515.45|7515.45|7444.18|7444.18|7538.9|7538.9|7380.57|7380.57|0
1444777200000|2015-10-13 23:00:00|7359.09|7359.09|7383.18|7383.18|7468.53|7468.53|7355.25|7355.25|0
1444863600000|2015-10-14 23:00:00|7401.7|7401.7|7367.43|7367.43|7413.9|7413.9|7324.39|7324.39|0
1444950000000|2015-10-15 23:00:00|7365.46|7365.46|7105.33|7105.33|7369.43|7369.43|7075.74|7075.74|0
1445209200000|2015-10-18 23:00:00|7140.59|7140.59|7105.24|7105.24|7164.29|7164.29|7082.69|7082.69|0
1445295600000|2015-10-19 23:00:00|7119.15|7119.15|7138.02|7138.02|7179.24|7179.24|7107.38|7107.38|0
1445382000000|2015-10-20 23:00:00|7122.81|7122.81|7049.84|7049.84|7139.06|7139.06|7036.64|7036.64|0
1445468400000|2015-10-21 23:00:00|7047.02|7047.02|7059.72|7059.72|7064.29|7064.29|6907.23|6907.23|0
1445554800000|2015-10-22 23:00:00|7116.41|7116.41|7213.87|7213.87|7251.82|7251.82|7089.31|7089.31|0
1445817600000|2015-10-26 00:00:00|7194.66|7194.66|7196.57|7196.57|7316.54|7316.54|7172.77|7172.77|0
1445904000000|2015-10-27 00:00:00|7085.69|7085.69|7055.56|7055.56|7155.64|7155.64|7036.52|7036.52|0
1445990400000|2015-10-28 00:00:00|6976.44|6976.44|7067.75|7067.75|7081.55|7081.55|6969.55|6969.55|0
1446076800000|2015-10-29 00:00:00|7055.37|7055.37|7063.47|7063.47|7115.36|7115.36|7040.62|7040.62|0
1446163200000|2015-10-30 00:00:00|7105.65|7105.65|7079.08|7079.08|7157.81|7157.81|7079.08|7079.08|0
1446422400000|2015-11-02 00:00:00|7089.73|7089.73|7166.81|7166.81|7176.83|7176.83|7070.48|7070.48|0
1446508800000|2015-11-03 00:00:00|7234.7|7234.7|7307.71|7307.71|7324.85|7324.85|7204.6|7204.6|0
1446595200000|2015-11-04 00:00:00|7376.4|7376.4|7390.38|7390.38|7477.38|7477.38|7356.39|7356.39|0
1446681600000|2015-11-05 00:00:00|7321.92|7321.92|7349.8|7349.8|7389.16|7389.16|7288.71|7288.71|0
1446768000000|2015-11-06 00:00:00|7321.86|7321.86|7360.64|7360.64|7429.03|7429.03|7299.98|7299.98|0
1447027200000|2015-11-09 00:00:00|7411.99|7411.99|7359.14|7359.14|7535.08|7535.08|7359.14|7359.14|0
1447113600000|2015-11-10 00:00:00|7348.16|7348.16|7291|7291|7354.71|7354.71|7255.92|7255.92|0
1447200000000|2015-11-11 00:00:00|7339.27|7339.27|7280.79|7280.79|7399.78|7399.78|7254.81|7254.81|0
1447286400000|2015-11-12 00:00:00|7125.38|7125.38|6932.52|6932.52|7157.18|7157.18|6915.27|6915.27|0
1447372800000|2015-11-13 00:00:00|6836.25|6836.25|6885.73|6885.73|6937.67|6937.67|6825.53|6825.53|0
1447632000000|2015-11-16 00:00:00|6857.05|6857.05|6917.98|6917.98|6983.05|6983.05|6848.1|6848.1|0
1447718400000|2015-11-17 00:00:00|7077.31|7077.31|7098.31|7098.31|7148.13|7148.13|7066.93|7066.93|0
1447804800000|2015-11-18 00:00:00|7044.43|7044.43|7125.15|7125.15|7167.33|7167.33|7032.91|7032.91|0
1447891200000|2015-11-19 00:00:00|7185.9|7185.9|7149.78|7149.78|7231.84|7231.84|7104.35|7104.35|0
1447977600000|2015-11-20 00:00:00|7157.01|7157.01|7244.36|7244.36|7265.28|7265.28|7148.37|7148.37|0
1448236800000|2015-11-23 00:00:00|7193.55|7193.55|7246.68|7246.68|7305.57|7305.57|7182.32|7182.32|0
1448323200000|2015-11-24 00:00:00|7208.37|7208.37|7200.34|7200.34|7232.72|7232.72|7139.43|7139.43|0
1448409600000|2015-11-25 00:00:00|7210.47|7210.47|7300.89|7300.89|7309.24|7309.24|7201.78|7201.78|0
1448496000000|2015-11-26 00:00:00|7305.82|7305.82|7403.76|7403.76|7425.33|7425.33|7305.82|7305.82|0
1448582400000|2015-11-27 00:00:00|7337.67|7337.67|7375.58|7375.58|7391.99|7391.99|7324.61|7324.61|0
1448841600000|2015-11-30 00:00:00|7350.7|7350.7|7463.17|7463.17|7479.69|7479.69|7324.37|7324.37|0
1448928000000|2015-12-01 00:00:00|7510.75|7510.75|7433|7433|7538.45|7538.45|7422.6|7422.6|0
1449014400000|2015-12-02 00:00:00|7412.38|7412.38|7328.32|7328.32|7421.87|7421.87|7305.44|7305.44|0
1449100800000|2015-12-03 00:00:00|7328.48|7328.48|7271.55|7271.55|7416.98|7416.98|7269.9|7269.9|0
1449187200000|2015-12-04 00:00:00|7251.31|7251.31|7179.24|7179.24|7277.06|7277.06|7141.21|7141.21|0
1449446400000|2015-12-07 00:00:00|7212.71|7212.71|7173.64|7173.64|7257.19|7257.19|7166.52|7166.52|0
1449532800000|2015-12-08 00:00:00|7137.49|7137.49|7076|7076|7142.25|7142.25|7014.83|7014.83|0
1449619200000|2015-12-09 00:00:00|7050.06|7050.06|7128.68|7128.68|7160.74|7160.74|6948.61|6948.61|0
1449705600000|2015-12-10 00:00:00|7091.74|7091.74|7120.88|7120.88|7163.77|7163.77|7068.53|7068.53|0
1449792000000|2015-12-11 00:00:00|7081.42|7081.42|6993.83|6993.83|7082.41|7082.41|6981.07|6981.07|0
1450051200000|2015-12-14 00:00:00|6956.92|6956.92|6891.2|6891.2|6991.98|6991.98|6879.91|6879.91|0
1450137600000|2015-12-15 00:00:00|6927.33|6927.33|6914.19|6914.19|6978.15|6978.15|6900.45|6900.45|0
1450224000000|2015-12-16 00:00:00|6904.43|6904.43|6975.19|6975.19|7001.19|7001.19|6881.53|6881.53|0
1450310400000|2015-12-17 00:00:00|7039.77|7039.77|6910.62|6910.62|7053.97|7053.97|6900.99|6900.99|0
1450396800000|2015-12-18 00:00:00|6880.31|6880.31|6908.37|6908.37|7002.63|7002.63|6870.09|6870.09|0
1450656000000|2015-12-21 00:00:00|6923.95|6923.95|6989.23|6989.23|7040.16|7040.16|6922.09|6922.09|0
1450742400000|2015-12-22 00:00:00|7012.19|7012.19|7003.59|7003.59|7020.03|7020.03|6971.76|6971.76|0
1450828800000|2015-12-23 00:00:00|7141.53|7141.53|7223.82|7223.82|7248.41|7248.41|7127.02|7127.02|0
1450915200000|2015-12-24 00:00:00|7245.79|7245.79|7247.37|7247.37|7269.69|7269.69|7228.89|7228.89|0
1451347200000|2015-12-29 00:00:00|7249.82|7249.82|7195.12|7195.12|7289.97|7289.97|7188.18|7188.18|0
1451433600000|2015-12-30 00:00:00|7181.5|7181.5|7184.33|7184.33|7219.01|7219.01|7159.31|7159.31|0
1451520000000|2015-12-31 00:00:00|7162.6|7162.6|7159.63|7159.63|7191.25|7191.25|7155.64|7155.64|0
1451865600000|2016-01-04 00:00:00|7049.45|7049.45|6930.99|6930.99|7049.45|7049.45|6920.24|6920.24|0
1451952000000|2016-01-05 00:00:00|6968.31|6968.31|6934.47|6934.47|6991.15|6991.15|6925.48|6925.48|0
1452038400000|2016-01-06 00:00:00|6851.27|6851.27|6803.1|6803.1|6856.62|6856.62|6738.83|6738.83|0
1452124800000|2016-01-07 00:00:00|6640.4|6640.4|6710.41|6710.41|6757.24|6757.24|6544.15|6544.15|0
1452211200000|2016-01-08 00:00:00|6729.64|6729.64|6681.06|6681.06|6818.11|6818.11|6654.25|6654.25|0
1452470400000|2016-01-11 00:00:00|6623.22|6623.22|6619.03|6619.03|6709.47|6709.47|6598.18|6598.18|0
1452556800000|2016-01-12 00:00:00|6556.59|6556.59|6665.64|6665.64|6740.49|6740.49|6554.79|6554.79|0
1452643200000|2016-01-13 00:00:00|6697.09|6697.09|6678.74|6678.74|6766.91|6766.91|6675.68|6675.68|0
1452729600000|2016-01-14 00:00:00|6606.78|6606.78|6681.65|6681.65|6701.39|6701.39|6525.82|6525.82|0
1452816000000|2016-01-15 00:00:00|6667.16|6667.16|6489.48|6489.48|6667.16|6667.16|6446.03|6446.03|0
1453075200000|2016-01-18 00:00:00|6527.63|6527.63|6400.68|6400.68|6533.57|6533.57|6374.61|6374.61|0
1453161600000|2016-01-19 00:00:00|6514.62|6514.62|6468.01|6468.01|6546.08|6546.08|6452.59|6452.59|0
1453248000000|2016-01-20 00:00:00|6321.65|6321.65|6283.67|6283.67|6325.63|6325.63|6235.84|6235.84|0
1453334400000|2016-01-21 00:00:00|6355.15|6355.15|6447.54|6447.54|6464.79|6464.79|6267.16|6267.16|0
1453420800000|2016-01-22 00:00:00|6601.8|6601.8|6650.24|6650.24|6683.26|6683.26|6556.43|6556.43|0
1453680000000|2016-01-25 00:00:00|6589.2|6589.2|6501.36|6501.36|6593.01|6593.01|6476.95|6476.95|0
1453766400000|2016-01-26 00:00:00|6367.86|6367.86|6594.22|6594.22|6600.52|6600.52|6322.56|6322.56|0
1453852800000|2016-01-27 00:00:00|6568.88|6568.88|6598.54|6598.54|6631.84|6631.84|6514.95|6514.95|0
1453939200000|2016-01-28 00:00:00|6634.55|6634.55|6604.83|6604.83|6733.38|6733.38|6527.06|6527.06|0
1454025600000|2016-01-29 00:00:00|6694.13|6694.13|6684.42|6684.42|6721.11|6721.11|6596.19|6596.19|0
1454284800000|2016-02-01 00:00:00|6759.36|6759.36|6660.44|6660.44|6759.36|6759.36|6552.64|6552.64|0
1454371200000|2016-02-02 00:00:00|6551.35|6551.35|6298.12|6298.12|6559.64|6559.64|6282.24|6282.24|0
1454457600000|2016-02-03 00:00:00|6231.36|6231.36|6239.19|6239.19|6330.75|6330.75|6133.78|6133.78|0
1454544000000|2016-02-04 00:00:00|6338.21|6338.21|6435.85|6435.85|6481.21|6481.21|6274.23|6274.23|0
1454630400000|2016-02-05 00:00:00|6511.31|6511.31|6630.25|6630.25|6698.4|6698.4|6408.06|6408.06|0
1454889600000|2016-02-08 00:00:00|6615.91|6615.91|6378.64|6378.64|6675.17|6675.17|6355.86|6355.86|0
1454976000000|2016-02-09 00:00:00|6387.51|6387.51|6243.96|6243.96|6430.34|6430.34|6180.02|6180.02|0
1455062400000|2016-02-10 00:00:00|6215.62|6215.62|6263.26|6263.26|6333.85|6333.85|6165.55|6165.55|0
1455148800000|2016-02-11 00:00:00|6099.99|6099.99|6142.58|6142.58|6191.12|6191.12|5994.14|5994.14|0
1455235200000|2016-02-12 00:00:00|6256.33|6256.33|6390.86|6390.86|6396.34|6396.34|6214.41|6214.41|0
1455494400000|2016-02-15 00:00:00|6512.8|6512.8|6632.37|6632.37|6659.38|6659.38|6489.87|6489.87|0
1455580800000|2016-02-16 00:00:00|6738.18|6738.18|6646.92|6646.92|6758.82|6758.82|6578.52|6578.52|0
1455667200000|2016-02-17 00:00:00|6667.71|6667.71|6850.68|6850.68|6856.23|6856.23|6667.71|6667.71|0
1455753600000|2016-02-18 00:00:00|6873.38|6873.38|6850.37|6850.37|6886.51|6886.51|6791.37|6791.37|0
1455840000000|2016-02-19 00:00:00|6865.24|6865.24|6810.98|6810.98|6876.92|6876.92|6765.81|6765.81|0
1456099200000|2016-02-22 00:00:00|6928.52|6928.52|6989.16|6989.16|6994.94|6994.94|6918.97|6918.97|0
1456185600000|2016-02-23 00:00:00|6959.23|6959.23|6898.67|6898.67|7015.11|7015.11|6895.44|6895.44|0
1456272000000|2016-02-24 00:00:00|6953.64|6953.64|6818.99|6818.99|6957.82|6957.82|6736.23|6736.23|0
1456358400000|2016-02-25 00:00:00|6823.74|6823.74|6798.01|6798.01|6854.51|6854.51|6726.33|6726.33|0
1456444800000|2016-02-26 00:00:00|6875.63|6875.63|6981.25|6981.25|7004.77|7004.77|6875.21|6875.21|0
1456704000000|2016-02-29 00:00:00|6932.75|6932.75|6969.48|6969.48|6986.72|6986.72|6921.11|6921.11|0
1456790400000|2016-03-01 00:00:00|7130.58|7130.58|7236.99|7236.99|7246.02|7246.02|7108.99|7108.99|0
1456876800000|2016-03-02 00:00:00|7275.95|7275.95|7310.39|7310.39|7323.04|7323.04|7246.06|7246.06|0
1456963200000|2016-03-03 00:00:00|7386.36|7386.36|7483.08|7483.08|7573.29|7573.29|7354.85|7354.85|0
1457049600000|2016-03-04 00:00:00|7580.52|7580.52|7689.29|7689.29|7699.05|7699.05|7550.23|7550.23|0
1457308800000|2016-03-07 00:00:00|7786.54|7786.54|7679.23|7679.23|7797.92|7797.92|7639.61|7639.61|0
1457395200000|2016-03-08 00:00:00|7648.65|7648.65|7559.13|7559.13|7713.73|7713.73|7532.38|7532.38|0
1457481600000|2016-03-09 00:00:00|7545|7545|7491.41|7491.41|7573.21|7573.21|7431.89|7431.89|0
1457568000000|2016-03-10 00:00:00|7506.13|7506.13|7409.11|7409.11|7633.62|7633.62|7396.54|7396.54|0
1457654400000|2016-03-11 00:00:00|7526.78|7526.78|7563.47|7563.47|7572.8|7572.8|7464.12|7464.12|0
1457913600000|2016-03-14 00:00:00|7668.95|7668.95|7626.11|7626.11|7690.29|7690.29|7603.31|7603.31|0
1458000000000|2016-03-15 00:00:00|7637.75|7637.75|7567.57|7567.57|7665.46|7665.46|7545.41|7545.41|0
1458086400000|2016-03-16 00:00:00|7591.92|7591.92|7621.64|7621.64|7668.22|7668.22|7549.01|7549.01|0
1458172800000|2016-03-17 00:00:00|7718.27|7718.27|7794.87|7794.87|7804.66|7804.66|7625.34|7625.34|0
1458259200000|2016-03-18 00:00:00|7820.31|7820.31|7908.33|7908.33|7963.05|7963.05|7809.9|7809.9|0
1458518400000|2016-03-21 00:00:00|7850.07|7850.07|7841.91|7841.91|7898.83|7898.83|7823.46|7823.46|0
1458604800000|2016-03-22 00:00:00|7818.62|7818.62|7907.12|7907.12|7911.98|7911.98|7777.49|7777.49|0
1458691200000|2016-03-23 00:00:00|7917.68|7917.68|7865.88|7865.88|7954.83|7954.83|7837.75|7837.75|0
1458777600000|2016-03-24 00:00:00|7777.78|7777.78|7775.17|7775.17|7809.44|7809.44|7711.22|7711.22|0
1459206000000|2016-03-28 23:00:00|7804.19|7804.19|7751.9|7751.9|7817.16|7817.16|7713.09|7713.09|0
1459292400000|2016-03-29 23:00:00|7883.54|7883.54|7955.98|7955.98|8018.25|8018.25|7883.54|7883.54|0
1459378800000|2016-03-30 23:00:00|7899.75|7899.75|7897.46|7897.46|7947.22|7947.22|7831.96|7831.96|0
1459465200000|2016-03-31 23:00:00|7824.91|7824.91|7759.74|7759.74|7863.57|7863.57|7708.42|7708.42|0
1459724400000|2016-04-03 23:00:00|7726.06|7726.06|7742.25|7742.25|7814.71|7814.71|7726.06|7726.06|0
1459810800000|2016-04-04 23:00:00|7649.46|7649.46|7589.45|7589.45|7661.89|7661.89|7563.16|7563.16|0
1459897200000|2016-04-05 23:00:00|7501.19|7501.19|7555.08|7555.08|7572.98|7572.98|7501.19|7501.19|0
1459983600000|2016-04-06 23:00:00|7495.04|7495.04|7423.72|7423.72|7516.72|7516.72|7418.78|7418.78|0
1460070000000|2016-04-07 23:00:00|7486.4|7486.4|7590.27|7590.27|7637.88|7637.88|7486.4|7486.4|0
1460329200000|2016-04-10 23:00:00|7562.3|7562.3|7590.47|7590.47|7642.3|7642.3|7556.2|7556.2|0
1460415600000|2016-04-11 23:00:00|7582.92|7582.92|7662.83|7662.83|7671.6|7671.6|7552.05|7552.05|0
1460502000000|2016-04-12 23:00:00|7747.58|7747.58|7882.31|7882.31|7928.65|7928.65|7746.05|7746.05|0
1460588400000|2016-04-13 23:00:00|7880.49|7880.49|7863.75|7863.75|7882.03|7882.03|7791.25|7791.25|0
1460674800000|2016-04-14 23:00:00|7849.99|7849.99|7858.34|7858.34|7869.12|7869.12|7808.63|7808.63|0
1460934000000|2016-04-17 23:00:00|7720.03|7720.03|7799.34|7799.34|7840.31|7840.31|7716.84|7716.84|0
1461020400000|2016-04-18 23:00:00|7851.09|7851.09|8028.82|8028.82|8048.17|8048.17|7851.09|7851.09|0
1461106800000|2016-04-19 23:00:00|8017.06|8017.06|8071.26|8071.26|8118.54|8118.54|7998.72|7998.72|0
1461193200000|2016-04-20 23:00:00|8165.68|8165.68|8219.53|8219.53|8223.18|8223.18|8142.33|8142.33|0
1461279600000|2016-04-21 23:00:00|8152.04|8152.04|8116.02|8116.02|8173.05|8173.05|8092.16|8092.16|0
1461538800000|2016-04-24 23:00:00|8129.41|8129.41|8037.45|8037.45|8135.43|8135.43|7997.25|7997.25|0
1461625200000|2016-04-25 23:00:00|8004.27|8004.27|7954.51|7954.51|8043.38|8043.38|7932.11|7932.11|0
1461711600000|2016-04-26 23:00:00|7894.72|7894.72|7858.21|7858.21|7904.71|7904.71|7819.29|7819.29|0
1461798000000|2016-04-27 23:00:00|7927|7927|7966.42|7966.42|7996.57|7996.57|7867.9|7867.9|0
1461884400000|2016-04-28 23:00:00|7955.98|7955.98|7959.84|7959.84|8089.82|8089.82|7945.06|7945.06|0
1462230000000|2016-05-02 23:00:00|7886.76|7886.76|7751.93|7751.93|7913.03|7913.03|7716.5|7716.5|0
1462316400000|2016-05-03 23:00:00|7730|7730|7688.53|7688.53|7779.5|7779.5|7653.96|7653.96|0
1462402800000|2016-05-04 23:00:00|7802.65|7802.65|7755.51|7755.51|7866.29|7866.29|7727.34|7727.34|0
1462489200000|2016-05-05 23:00:00|7715.79|7715.79|7939.75|7939.75|7961|7961|7715.79|7715.79|0
1462748400000|2016-05-08 23:00:00|7993.71|7993.71|7846.24|7846.24|8041.64|8041.64|7845.24|7845.24|0
1462834800000|2016-05-09 23:00:00|7945.95|7945.95|7932.79|7932.79|7991.03|7991.03|7906.36|7906.36|0
1462921200000|2016-05-10 23:00:00|7959.68|7959.68|7989.52|7989.52|8006.75|8006.75|7924.96|7924.96|0
1463007600000|2016-05-11 23:00:00|8016.69|8016.69|7925.87|7925.87|8126.58|8126.58|7916.4|7916.4|0
1463094000000|2016-05-12 23:00:00|7907.22|7907.22|7924.36|7924.36|7948.26|7948.26|7843.12|7843.12|0
1463353200000|2016-05-15 23:00:00|7963.15|7963.15|8064.62|8064.62|8078.09|8078.09|7962.86|7962.86|0
1463439600000|2016-05-16 23:00:00|8081.57|8081.57|8166.71|8166.71|8179|8179|8079.18|8079.18|0
1463526000000|2016-05-17 23:00:00|8129.01|8129.01|8157.95|8157.95|8189.27|8189.27|8089.06|8089.06|0
1463612400000|2016-05-18 23:00:00|8123.86|8123.86|8070.92|8070.92|8140.19|8140.19|8033.3|8033.3|0
1463698800000|2016-05-19 23:00:00|8131.5|8131.5|8160.11|8160.11|8194.99|8194.99|8131.5|8131.5|0
1463958000000|2016-05-22 23:00:00|8210.34|8210.34|8263.69|8263.69|8282.36|8282.36|8191.37|8191.37|0
1464044400000|2016-05-23 23:00:00|8203.85|8203.85|8257.65|8257.65|8274.22|8274.22|8203.26|8203.26|0
1464130800000|2016-05-24 23:00:00|8298.57|8298.57|8253.52|8253.52|8309.57|8309.57|8215.94|8215.94|0
1464217200000|2016-05-25 23:00:00|8292.33|8292.33|8239.89|8239.89|8344.76|8344.76|8217.99|8217.99|0
1464303600000|2016-05-26 23:00:00|8187.99|8187.99|8184.09|8184.09|8210.38|8210.38|8175.92|8175.92|0
1464649200000|2016-05-30 23:00:00|8185.49|8185.49|8183.8|8183.8|8227.47|8227.47|8168.17|8168.17|0
1464735600000|2016-05-31 23:00:00|8146.29|8146.29|8099.52|8099.52|8158.01|8158.01|8068.84|8068.84|0
1464822000000|2016-06-01 23:00:00|8140.57|8140.57|8142.49|8142.49|8190.78|8190.78|8111.66|8111.66|0
1464908400000|2016-06-02 23:00:00|8154.51|8154.51|8071.98|8071.98|8192.44|8192.44|8057.65|8057.65|0
1465167600000|2016-06-05 23:00:00|8137.51|8137.51|8321.63|8321.63|8347.62|8347.62|8114.75|8114.75|0
1465254000000|2016-06-06 23:00:00|8456.13|8456.13|8389.34|8389.34|8479.9|8479.9|8351.5|8351.5|0
1465340400000|2016-06-07 23:00:00|8368.78|8368.78|8424.64|8424.64|8470.36|8470.36|8339.25|8339.25|0
1465426800000|2016-06-08 23:00:00|8408.81|8408.81|8328.51|8328.51|8411.17|8411.17|8303.72|8303.72|0
1465513200000|2016-06-09 23:00:00|8280.37|8280.37|8203.31|8203.31|8286.62|8286.62|8172.1|8172.1|0
1465772400000|2016-06-12 23:00:00|8088.55|8088.55|8123.43|8123.43|8148.98|8148.98|8046.2|8046.2|0
1465858800000|2016-06-13 23:00:00|8027.94|8027.94|7984.74|7984.74|8034.39|8034.39|7899.92|7899.92|0
1465945200000|2016-06-14 23:00:00|8087.77|8087.77|8113.52|8113.52|8130.88|8130.88|8047.52|8047.52|0
1466031600000|2016-06-15 23:00:00|8021.77|8021.77|7879.77|7879.77|8053.03|8053.03|7854.41|7854.41|0
1466118000000|2016-06-16 23:00:00|8036.96|8036.96|8178.07|8178.07|8234.03|8234.03|7983.75|7983.75|0
1466377200000|2016-06-19 23:00:00|8407.1|8407.1|8481.76|8481.76|8542.35|8542.35|8373.87|8373.87|0
1466463600000|2016-06-20 23:00:00|8412.31|8412.31|8381.38|8381.38|8463.35|8463.35|8331.7|8331.7|0
1466550000000|2016-06-21 23:00:00|8414.07|8414.07|8458.34|8458.34|8484.06|8484.06|8338.08|8338.08|0
1466636400000|2016-06-22 23:00:00|8500.23|8500.23|8558.56|8558.56|8597.55|8597.55|8470.43|8470.43|0
1466722800000|2016-06-23 23:00:00|7854.24|7854.24|8358.39|8358.39|8406.11|8406.11|7851.16|7851.16|0
1466982000000|2016-06-26 23:00:00|8163.99|8163.99|7879.67|7879.67|8229.22|8229.22|7830.92|7830.92|0
1467068400000|2016-06-27 23:00:00|8128.64|8128.64|8192.87|8192.87|8238.79|8238.79|8061.56|8061.56|0
1467154800000|2016-06-28 23:00:00|8316.38|8316.38|8466.57|8466.57|8484.04|8484.04|8237.57|8237.57|0
1467241200000|2016-06-29 23:00:00|8486.74|8486.74|8627.82|8627.82|8687.07|8687.07|8486.05|8486.05|0
1467327600000|2016-06-30 23:00:00|8722.58|8722.58|8796.03|8796.03|8799.97|8799.97|8571|8571|0
1467586800000|2016-07-03 23:00:00|8832.96|8832.96|8687.88|8687.88|8846.06|8846.06|8641.88|8641.88|0
1467673200000|2016-07-04 23:00:00|8568.41|8568.41|8455.55|8455.55|8569.83|8569.83|8388.23|8388.23|0
1467759600000|2016-07-05 23:00:00|8469.88|8469.88|8365.5|8365.5|8520.41|8520.41|8265.87|8265.87|0
1467846000000|2016-07-06 23:00:00|8445.36|8445.36|8476.81|8476.81|8555.02|8555.02|8377.67|8377.67|0
1467932400000|2016-07-07 23:00:00|8444.21|8444.21|8666.15|8666.15|8674.05|8674.05|8382.66|8382.66|0
1468191600000|2016-07-10 23:00:00|8685.51|8685.51|8882.5|8882.5|8934.26|8934.26|8620.08|8620.08|0
1468278000000|2016-07-11 23:00:00|8998.34|8998.34|8989.7|8989.7|9065.35|9065.35|8920.92|8920.92|0
1468364400000|2016-07-12 23:00:00|9044.95|9044.95|9003.51|9003.51|9100.31|9100.31|8977.58|8977.58|0
1468450800000|2016-07-13 23:00:00|9091.57|9091.57|9060.34|9060.34|9104.26|9104.26|8975.91|8975.91|0
1468537200000|2016-07-14 23:00:00|8998.98|8998.98|9081.27|9081.27|9107.93|9107.93|8927.53|8927.53|0
1468796400000|2016-07-17 23:00:00|9201.87|9201.87|9072.2|9072.2|9229.41|9229.41|9072|9072|0
1468882800000|2016-07-18 23:00:00|9007.5|9007.5|9048.87|9048.87|9075.04|9075.04|8889.12|8889.12|0
1468969200000|2016-07-19 23:00:00|9031.99|9031.99|9060.27|9060.27|9123.42|9123.42|9004.28|9004.28|0
1469055600000|2016-07-20 23:00:00|9078.87|9078.87|9206.32|9206.32|9224.67|9224.67|9051.49|9051.49|0
1469142000000|2016-07-21 23:00:00|9172.64|9172.64|9163.79|9163.79|9245.03|9245.03|9098.68|9098.68|0
1469401200000|2016-07-24 23:00:00|9198.24|9198.24|9163.78|9163.78|9232.49|9232.49|9141.77|9141.77|0
1469487600000|2016-07-25 23:00:00|9163.02|9163.02|9176.91|9176.91|9190.22|9190.22|9124.2|9124.2|0
1469574000000|2016-07-26 23:00:00|9222.82|9222.82|9333.17|9333.17|9390.68|9390.68|9206.66|9206.66|0
1469660400000|2016-07-27 23:00:00|9210.25|9210.25|9173.63|9173.63|9347.75|9347.75|9153.45|9153.45|0
1469746800000|2016-07-28 23:00:00|9187.53|9187.53|9245.08|9245.08|9265.08|9265.08|9090.22|9090.22|0
1470006000000|2016-07-31 23:00:00|9267.54|9267.54|9128.7|9128.7|9306.62|9306.62|9099.78|9099.78|0
1470092400000|2016-08-01 23:00:00|9004.09|9004.09|8911.33|8911.33|9028.01|9028.01|8812.18|8812.18|0
1470178800000|2016-08-02 23:00:00|8873.62|8873.62|8955.86|8955.86|8968.31|8968.31|8817.35|8817.35|0
1470265200000|2016-08-03 23:00:00|8955.5|8955.5|9051.57|9051.57|9121.42|9121.42|8888.5|8888.5|0
1470351600000|2016-08-04 23:00:00|9128.81|9128.81|9198.48|9198.48|9224.12|9224.12|9115.48|9115.48|0
1470610800000|2016-08-07 23:00:00|9242.48|9242.48|9288.11|9288.11|9326.45|9326.45|9240.5|9240.5|0
1470697200000|2016-08-08 23:00:00|9402.34|9402.34|9509.69|9509.69|9518.64|9518.64|9388.47|9388.47|0
1470783600000|2016-08-09 23:00:00|9515.81|9515.81|9562.06|9562.06|9618.28|9618.28|9489.53|9489.53|0
1470870000000|2016-08-10 23:00:00|9512.17|9512.17|9644.56|9644.56|9649.89|9649.89|9467.05|9467.05|0
1470956400000|2016-08-11 23:00:00|9665.96|9665.96|9669.56|9669.56|9689.51|9689.51|9632.17|9632.17|0
1471215600000|2016-08-14 23:00:00|9640.36|9640.36|9698.08|9698.08|9729.01|9729.01|9617.52|9617.52|0
1471302000000|2016-08-15 23:00:00|9645.76|9645.76|9612.2|9612.2|9726.21|9726.21|9604.4|9604.4|0
1471388400000|2016-08-16 23:00:00|9566.73|9566.73|9497.98|9497.98|9592.65|9592.65|9479.26|9479.26|0
1471474800000|2016-08-17 23:00:00|9610.4|9610.4|9663.94|9663.94|9668.27|9668.27|9572.95|9572.95|0
1471561200000|2016-08-18 23:00:00|9649.1|9649.1|9663.41|9663.41|9718.9|9718.9|9630.58|9630.58|0
1471820400000|2016-08-21 23:00:00|9646.98|9646.98|9600.35|9600.35|9692.81|9692.81|9590.28|9590.28|0
1471906800000|2016-08-22 23:00:00|9669.82|9669.82|9697.31|9697.31|9717.05|9717.05|9615.02|9615.02|0
1471993200000|2016-08-23 23:00:00|9618.94|9618.94|9662.86|9662.86|9756.38|9756.38|9618.94|9618.94|0
1472079600000|2016-08-24 23:00:00|9583.17|9583.17|9558.88|9558.88|9601.63|9601.63|9503.35|9503.35|0
1472166000000|2016-08-25 23:00:00|9556.01|9556.01|9642.26|9642.26|9680.75|9680.75|9518.21|9518.21|0
1472511600000|2016-08-29 23:00:00|9648.92|9648.92|9508.19|9508.19|9648.92|9648.92|9495.48|9495.48|0
1472598000000|2016-08-30 23:00:00|9510.93|9510.93|9427.49|9427.49|9524.82|9524.82|9406.07|9406.07|0
1472684400000|2016-08-31 23:00:00|9490.71|9490.71|9451.16|9451.16|9523.5|9523.5|9392.99|9392.99|0
1472770800000|2016-09-01 23:00:00|9492.88|9492.88|9703.81|9703.81|9705.93|9705.93|9464.51|9464.51|0
1473030000000|2016-09-04 23:00:00|9702.39|9702.39|9695.71|9695.71|9724.19|9724.19|9661.47|9661.47|0
1473116400000|2016-09-05 23:00:00|9727.45|9727.45|9654.82|9654.82|9729.42|9729.42|9638.92|9638.92|0
1473202800000|2016-09-06 23:00:00|9804.81|9804.81|9792.33|9792.33|9811.87|9811.87|9702.42|9702.42|0
1473289200000|2016-09-07 23:00:00|9862|9862|9871.86|9871.86|9921.97|9921.97|9827.89|9827.89|0
1473375600000|2016-09-08 23:00:00|9824.64|9824.64|9712.14|9712.14|9824.64|9824.64|9696.46|9696.46|0
1473634800000|2016-09-11 23:00:00|9512.73|9512.73|9542.22|9542.22|9552.24|9552.24|9445.4|9445.4|0
1473721200000|2016-09-12 23:00:00|9606.95|9606.95|9466.57|9466.57|9613.72|9613.72|9463.81|9463.81|0
1473807600000|2016-09-13 23:00:00|9508.34|9508.34|9571.81|9571.81|9621.59|9621.59|9505.51|9505.51|0
1473894000000|2016-09-14 23:00:00|9520.23|9520.23|9639.65|9639.65|9646.43|9646.43|9486.71|9486.71|0
1473980400000|2016-09-15 23:00:00|9650.97|9650.97|9576.37|9576.37|9725.64|9725.64|9573.05|9573.05|0
1474239600000|2016-09-18 23:00:00|9765.74|9765.74|9704.22|9704.22|9789.2|9789.2|9664.24|9664.24|0
1474326000000|2016-09-19 23:00:00|9766.76|9766.76|9758.82|9758.82|9842.04|9842.04|9751.95|9751.95|0
1474412400000|2016-09-20 23:00:00|9803.48|9803.48|9786.84|9786.84|9843.19|9843.19|9768.49|9768.49|0
1474498800000|2016-09-21 23:00:00|9842.18|9842.18|9843.15|9843.15|9911.4|9911.4|9827.29|9827.29|0
1474585200000|2016-09-22 23:00:00|9805.88|9805.88|9785.99|9785.99|9819.83|9819.83|9779.27|9779.27|0
1474844400000|2016-09-25 23:00:00|9678.01|9678.01|9653.65|9653.65|9695.75|9695.75|9617.85|9617.85|0
1474930800000|2016-09-26 23:00:00|9618.01|9618.01|9517.64|9517.64|9619.88|9619.88|9457.54|9457.54|0
1475017200000|2016-09-27 23:00:00|9584.34|9584.34|9620.72|9620.72|9656.85|9656.85|9572.94|9572.94|0
1475103600000|2016-09-28 23:00:00|9815.39|9815.39|9803.96|9803.96|9865.06|9865.06|9770.24|9770.24|0
1475190000000|2016-09-29 23:00:00|9681.17|9681.17|9885.2|9885.2|9896.84|9896.84|9653.17|9653.17|0
1475449200000|2016-10-02 23:00:00|9940.07|9940.07|10063.64|10063.64|10070.71|10070.71|9929.52|9929.52|0
1475535600000|2016-10-03 23:00:00|10172.12|10172.12|10366.9|10366.9|10384.76|10384.76|10172.12|10172.12|0
1475622000000|2016-10-04 23:00:00|10243.13|10243.13|10176.46|10176.46|10246.33|10246.33|10160.3|10160.3|0
1475708400000|2016-10-05 23:00:00|10193.96|10193.96|10183|10183|10250.65|10250.65|10146.13|10146.13|0
1475794800000|2016-10-06 23:00:00|10182.02|10182.02|10180.07|10180.07|10266.22|10266.22|10153.15|10153.15|0
1476054000000|2016-10-09 23:00:00|10170.01|10170.01|10195.55|10195.55|10263.04|10263.04|10154.73|10154.73|0
1476140400000|2016-10-10 23:00:00|10247.32|10247.32|10134.02|10134.02|10257.03|10257.03|10134.02|10134.02|0
1476226800000|2016-10-11 23:00:00|10122.81|10122.81|10111.58|10111.58|10190.25|10190.25|10086.04|10086.04|0
1476313200000|2016-10-12 23:00:00|10061.05|10061.05|10060.81|10060.81|10114.16|10114.16|10022.79|10022.79|0
1476399600000|2016-10-13 23:00:00|10042.43|10042.43|10115.73|10115.73|10135.02|10135.02|10042.43|10042.43|0
1476658800000|2016-10-16 23:00:00|10066.46|10066.46|10050.02|10050.02|10107.31|10107.31|10008.09|10008.09|0
1476745200000|2016-10-17 23:00:00|10089.98|10089.98|10176.19|10176.19|10237.27|10237.27|10062.91|10062.91|0
1476831600000|2016-10-18 23:00:00|10152.7|10152.7|10186.38|10186.38|10187|10187|10087.54|10087.54|0
1476918000000|2016-10-19 23:00:00|10057.25|10057.25|9977.52|9977.52|10082.29|10082.29|9972.26|9972.26|0
1477004400000|2016-10-20 23:00:00|10017.63|10017.63|9964.75|9964.75|10050.63|10050.63|9951.01|9951.01|0
1477263600000|2016-10-23 23:00:00|10044.35|10044.35|9944.88|9944.88|10106.32|10106.32|9924.92|9924.92|0
1477350000000|2016-10-24 23:00:00|9927.06|9927.06|9790.55|9790.55|9960.78|9960.78|9782.69|9782.69|0
1477436400000|2016-10-25 23:00:00|9729.95|9729.95|9703.55|9703.55|9735.32|9735.32|9609.28|9609.28|0
1477522800000|2016-10-26 23:00:00|9663.17|9663.17|9588.47|9588.47|9738.6|9738.6|9572.93|9572.93|0
1477609200000|2016-10-27 23:00:00|9542.73|9542.73|9600.58|9600.58|9632.39|9632.39|9475.69|9475.69|0
1477872000000|2016-10-31 00:00:00|9542.34|9542.34|9589.66|9589.66|9617.5|9617.5|9515.75|9515.75|0
1477958400000|2016-11-01 00:00:00|9436.29|9436.29|9448.72|9448.72|9532.26|9532.26|9348.07|9348.07|0
1478044800000|2016-11-02 00:00:00|9387.78|9387.78|9356.14|9356.14|9422.94|9422.94|9310.39|9310.39|0
1478131200000|2016-11-03 00:00:00|9342.17|9342.17|9302.19|9302.19|9413|9413|9297.77|9297.77|0
1478217600000|2016-11-04 00:00:00|9207.13|9207.13|9148.58|9148.58|9242.01|9242.01|9057.08|9057.08|0
1478476800000|2016-11-07 00:00:00|9202.34|9202.34|9220.66|9220.66|9294.49|9294.49|9200.64|9200.64|0
1478563200000|2016-11-08 00:00:00|9212.48|9212.48|9242.15|9242.15|9245.66|9245.66|9153.27|9153.27|0
1478649600000|2016-11-09 00:00:00|9219.71|9219.71|9625.87|9625.87|9655.89|9655.89|9206.34|9206.34|0
1478736000000|2016-11-10 00:00:00|9738.68|9738.68|9792.82|9792.82|10008.36|10008.36|9737.12|9737.12|0
1478822400000|2016-11-11 00:00:00|9641.54|9641.54|9414.42|9414.42|9759.71|9759.71|9397.33|9397.33|0
1479081600000|2016-11-14 00:00:00|9530.01|9530.01|9434.56|9434.56|9573.74|9573.74|9388.85|9388.85|0
1479168000000|2016-11-15 00:00:00|9502.87|9502.87|9475.74|9475.74|9530|9530|9400.67|9400.67|0
1479254400000|2016-11-16 00:00:00|9534.39|9534.39|9418.92|9418.92|9536.98|9536.98|9404.22|9404.22|0
1479340800000|2016-11-17 00:00:00|9523.96|9523.96|9560.07|9560.07|9569.49|9569.49|9458.21|9458.21|0
1479427200000|2016-11-18 00:00:00|9555.39|9555.39|9535.16|9535.16|9581.03|9581.03|9488.37|9488.37|0
1479686400000|2016-11-21 00:00:00|9558.1|9558.1|9520.81|9520.81|9601.32|9601.32|9465.88|9465.88|0
1479772800000|2016-11-22 00:00:00|9650.05|9650.05|9774.3|9774.3|9801.13|9801.13|9611.65|9611.65|0
1479859200000|2016-11-23 00:00:00|9918.31|9918.31|9970.17|9970.17|9970.17|9970.17|9882.3|9882.3|0
1479945600000|2016-11-24 00:00:00|9965.49|9965.49|9995.96|9995.96|10004.22|10004.22|9936.87|9936.87|0
1480032000000|2016-11-25 00:00:00|10048.18|10048.18|9935.01|9935.01|10048.18|10048.18|9919.7|9919.7|0
1480291200000|2016-11-28 00:00:00|9896.31|9896.31|9822.38|9822.38|9924.39|9924.39|9791.3|9791.3|0
1480377600000|2016-11-29 00:00:00|9813.8|9813.8|9713.04|9713.04|9894.85|9894.85|9663.24|9663.24|0
1480464000000|2016-11-30 00:00:00|9716.49|9716.49|9933.83|9933.83|9948.2|9948.2|9704.26|9704.26|0
1480550400000|2016-12-01 00:00:00|10044.94|10044.94|10159.89|10159.89|10164.18|10164.18|10029.18|10029.18|0
1480636800000|2016-12-02 00:00:00|10044.96|10044.96|10061.87|10061.87|10121.96|10121.96|9973.18|9973.18|0
1480896000000|2016-12-05 00:00:00|10228.58|10228.58|10232.21|10232.21|10264.7|10264.7|10144.85|10144.85|0
1480982400000|2016-12-06 00:00:00|10176.53|10176.53|10072.42|10072.42|10194.13|10194.13|10045.74|10045.74|0
1481068800000|2016-12-07 00:00:00|10132.2|10132.2|10105.52|10105.52|10162.66|10162.66|9997.16|9997.16|0
1481155200000|2016-12-08 00:00:00|10200.05|10200.05|10109.87|10109.87|10204.47|10204.47|10065.01|10065.01|0
1481241600000|2016-12-09 00:00:00|10080.61|10080.61|10224.77|10224.77|10233.87|10233.87|10072.92|10072.92|0
1481500800000|2016-12-12 00:00:00|10282.46|10282.46|10190.8|10190.8|10319.2|10319.2|10178.42|10178.42|0
1481587200000|2016-12-13 00:00:00|10081.17|10081.17|10116.32|10116.32|10167.56|10167.56|10039.55|10039.55|0
1481673600000|2016-12-14 00:00:00|10090.82|10090.82|10177.03|10177.03|10205.51|10205.51|10071.34|10071.34|0
1481760000000|2016-12-15 00:00:00|10179.26|10179.26|10208.5|10208.5|10240.97|10240.97|10141.86|10141.86|0
1481846400000|2016-12-16 00:00:00|10246.38|10246.38|10130.53|10130.53|10246.38|10246.38|10129.75|10129.75|0
1482105600000|2016-12-19 00:00:00|10154.81|10154.81|10173.87|10173.87|10194.25|10194.25|10119.27|10119.27|0
1482192000000|2016-12-20 00:00:00|10187.87|10187.87|10128.58|10128.58|10203.61|10203.61|10124.79|10124.79|0
1482278400000|2016-12-21 00:00:00|10170.56|10170.56|10189.13|10189.13|10208.82|10208.82|10092.7|10092.7|0
1482364800000|2016-12-22 00:00:00|10146.98|10146.98|10185.9|10185.9|10191.46|10191.46|10119.13|10119.13|0
1482451200000|2016-12-23 00:00:00|10190.15|10190.15|10196.39|10196.39|10230|10230|10174.91|10174.91|0
1482883200000|2016-12-28 00:00:00|10152.01|10152.01|10368.78|10368.78|10374.69|10374.69|10150.53|10150.53|0
1482969600000|2016-12-29 00:00:00|10317.02|10317.02|10237.51|10237.51|10319.19|10319.19|10188.78|10188.78|0
1483056000000|2016-12-30 00:00:00|10171.05|10171.05|10248.04|10248.04|10268.59|10268.59|10158.72|10158.72|0
1483401600000|2017-01-03 00:00:00|10388.58|10388.58|10408.38|10408.38|10444.23|10444.23|10360.26|10360.26|0
1483488000000|2017-01-04 00:00:00|10412.22|10412.22|10355.24|10355.24|10413.02|10413.02|10305.02|10305.02|0
1483574400000|2017-01-05 00:00:00|10353.98|10353.98|10393.81|10393.81|10428.16|10428.16|10336.91|10336.91|0
1483660800000|2017-01-06 00:00:00|10442.45|10442.45|10564.74|10564.74|10572.45|10572.45|10433.42|10433.42|0
1483920000000|2017-01-09 00:00:00|10629.45|10629.45|10575.28|10575.28|10631.01|10631.01|10525.86|10525.86|0
1484006400000|2017-01-10 00:00:00|10694.06|10694.06|10671.43|10671.43|10727.2|10727.2|10625.9|10625.9|0
1484092800000|2017-01-11 00:00:00|10654.38|10654.38|10747.76|10747.76|10761.82|10761.82|10648.51|10648.51|0
1484179200000|2017-01-12 00:00:00|10698.64|10698.64|10737.15|10737.15|10741.52|10741.52|10642.67|10642.67|0
1484265600000|2017-01-13 00:00:00|10718.41|10718.41|10810.38|10810.38|10816.34|10816.34|10676.31|10676.31|0
1484524800000|2017-01-16 00:00:00|10861.04|10861.04|10780.05|10780.05|10861.04|10861.04|10763.87|10763.87|0
1484611200000|2017-01-17 00:00:00|10724.22|10724.22|10609.33|10609.33|10745.7|10745.7|10577.25|10577.25|0
1484697600000|2017-01-18 00:00:00|10624.8|10624.8|10666.94|10666.94|10666.94|10666.94|10544.16|10544.16|0
1484784000000|2017-01-19 00:00:00|10680.53|10680.53|10660.01|10660.01|10752.56|10752.56|10642.45|10642.45|0
1484870400000|2017-01-20 00:00:00|10678.46|10678.46|10711.79|10711.79|10740.65|10740.65|10656.15|10656.15|0
1485129600000|2017-01-23 00:00:00|10673.51|10673.51|10627.95|10627.95|10741.51|10741.51|10616.59|10616.59|0
1485216000000|2017-01-24 00:00:00|10653.5|10653.5|10635.69|10635.69|10685.63|10685.63|10581.01|10581.01|0
1485302400000|2017-01-25 00:00:00|10832.19|10832.19|10814.46|10814.46|10889.16|10889.16|10781.25|10781.25|0
1485388800000|2017-01-26 00:00:00|10987.18|10987.18|10916.24|10916.24|10996.1|10996.1|10864.46|10864.46|0
1485475200000|2017-01-27 00:00:00|10941.75|10941.75|10957.87|10957.87|10988.8|10988.8|10889.85|10889.85|0
1485734400000|2017-01-30 00:00:00|10929.33|10929.33|10847.5|10847.5|10935.71|10935.71|10844.02|10844.02|0
1485820800000|2017-01-31 00:00:00|10924.65|10924.65|10886.82|10886.82|10998.46|10998.46|10883.58|10883.58|0
1485907200000|2017-02-01 00:00:00|10929.38|10929.38|10952.64|10952.64|11006.23|11006.23|10899.63|10899.63|0
1485993600000|2017-02-02 00:00:00|10930.54|10930.54|10935.63|10935.63|10956.75|10956.75|10861.62|10861.62|0
1486080000000|2017-02-03 00:00:00|11020.29|11020.29|11070.59|11070.59|11110.61|11110.61|10999.82|10999.82|0
1486339200000|2017-02-06 00:00:00|11066.55|11066.55|11022.84|11022.84|11119.28|11119.28|11009.79|11009.79|0
1486425600000|2017-02-07 00:00:00|11101.34|11101.34|11151.29|11151.29|11173.32|11173.32|11079.16|11079.16|0
1486512000000|2017-02-08 00:00:00|11140.28|11140.28|10954.25|10954.25|11142.87|11142.87|10943.12|10943.12|0
1486598400000|2017-02-09 00:00:00|10942.1|10942.1|10903.91|10903.91|10954.38|10954.38|10819|10819|0
1486684800000|2017-02-10 00:00:00|10960.86|10960.86|10978.47|10978.47|10988.03|10988.03|10912.68|10912.68|0
1486944000000|2017-02-13 00:00:00|10954.86|10954.86|11043.3|11043.3|11047.62|11047.62|10925.71|10925.71|0
1487030400000|2017-02-14 00:00:00|10979.68|10979.68|11074.95|11074.95|11123.37|11123.37|10970.74|10970.74|0
1487116800000|2017-02-15 00:00:00|11104.84|11104.84|11145.95|11145.95|11151.17|11151.17|11040.26|11040.26|0
1487203200000|2017-02-16 00:00:00|11114.48|11114.48|11088.48|11088.48|11149.25|11149.25|11059.89|11059.89|0
1487289600000|2017-02-17 00:00:00|11085.18|11085.18|10920.83|10920.83|11100.51|11100.51|10907.6|10907.6|0
1487548800000|2017-02-20 00:00:00|10998.9|10998.9|10997|10997|11029.4|11029.4|10943.8|10943.8|0
1487635200000|2017-02-21 00:00:00|10994.8|10994.8|11088.6|11088.6|11099.9|11099.9|10952.8|10952.8|0
1487721600000|2017-02-22 00:00:00|11018.1|11018.1|10715.2|10715.2|11057.5|11057.5|10675.6|10675.6|0
1487808000000|2017-02-23 00:00:00|10707.5|10707.5|10574|10574|10733|10733|10570.1|10570.1|0
1487894400000|2017-02-24 00:00:00|10544.6|10544.6|10566.1|10566.1|10651.3|10651.3|10491.4|10491.4|0
1488153600000|2017-02-27 00:00:00|10660.7|10660.7|10795.8|10795.8|10822.6|10822.6|10650.1|10650.1|0
1488240000000|2017-02-28 00:00:00|10825.04|10825.04|10994.13|10994.13|10999.13|10999.13|10822.75|10822.75|0
1488326400000|2017-03-01 00:00:00|10991.19|10991.19|11267.74|11267.74|11281.9|11281.9|10960.77|10960.77|0
1488412800000|2017-03-02 00:00:00|11231.57|11231.57|11300.72|11300.72|11303.32|11303.32|11157.39|11157.39|0
1488499200000|2017-03-03 00:00:00|11274.32|11274.32|11279.37|11279.37|11297.43|11297.43|11220.28|11220.28|0
1488758400000|2017-03-06 00:00:00|11267.98|11267.98|11210.07|11210.07|11270.98|11270.98|11172.13|11172.13|0
1488844800000|2017-03-07 00:00:00|11237.73|11237.73|11244.24|11244.24|11292.6|11292.6|11191.17|11191.17|0
1488931200000|2017-03-08 00:00:00|11291.7|11291.7|11322.78|11322.78|11359.91|11359.91|11285.46|11285.46|0
1489017600000|2017-03-09 00:00:00|11308.35|11308.35|11204.95|11204.95|11318.69|11318.69|11129.68|11129.68|0
1489104000000|2017-03-10 00:00:00|11263.25|11263.25|11236.24|11236.24|11353.33|11353.33|11234.2|11234.2|0
1489363200000|2017-03-13 00:00:00|11294.46|11294.46|11255.13|11255.13|11295.15|11295.15|11185.65|11185.65|0
1489449600000|2017-03-14 00:00:00|11292.07|11292.07|11203.36|11203.36|11330.1|11330.1|11157.58|11157.58|0
1489536000000|2017-03-15 00:00:00|11272.17|11272.17|11404.93|11404.93|11404.93|11404.93|11247.73|11247.73|0
1489622400000|2017-03-16 00:00:00|11493.51|11493.51|11401.96|11401.96|11578.07|11578.07|11387.72|11387.72|0
1489708800000|2017-03-17 00:00:00|11517.23|11517.23|11536.5|11536.5|11556.99|11556.99|11453.47|11453.47|0
1489968000000|2017-03-20 00:00:00|11566.37|11566.37|11586.85|11586.85|11618.94|11618.94|11476.15|11476.15|0
1490054400000|2017-03-21 00:00:00|11591.05|11591.05|11348.78|11348.78|11595.05|11595.05|11343.13|11343.13|0
1490140800000|2017-03-22 00:00:00|11185.7|11185.7|11153|11153|11190.26|11190.26|11068.72|11068.72|0
1490227200000|2017-03-23 00:00:00|11111.85|11111.85|11291.62|11291.62|11324.02|11324.02|11111.85|11111.85|0
1490313600000|2017-03-24 00:00:00|11214.71|11214.71|11269.34|11269.34|11310.07|11310.07|11166.86|11166.86|0
1490569200000|2017-03-26 23:00:00|11177.33|11177.33|11093|11093|11219.58|11219.58|11051.09|11051.09|0
1490655600000|2017-03-27 23:00:00|11060.9|11060.9|11159.68|11159.68|11183.97|11183.97|11050.73|11050.73|0
1490742000000|2017-03-28 23:00:00|11184.11|11184.11|11196.94|11196.94|11218.22|11218.22|11153.16|11153.16|0
1490828400000|2017-03-29 23:00:00|11254.82|11254.82|11368.78|11368.78|11399.26|11399.26|11222.94|11222.94|0
1490914800000|2017-03-30 23:00:00|11279.17|11279.17|11190.34|11190.34|11306.88|11306.88|11141.52|11141.52|0
1491174000000|2017-04-02 23:00:00|11224.37|11224.37|11260.11|11260.11|11310.23|11310.23|11219.59|11219.59|0
1491260400000|2017-04-03 23:00:00|11458.3|11458.3|11378.69|11378.69|11485.79|11485.79|11322.3|11322.3|0
1491346800000|2017-04-04 23:00:00|11441.01|11441.01|11447.96|11447.96|11482.75|11482.75|11385.38|11385.38|0
1491433200000|2017-04-05 23:00:00|11326.66|11326.66|11456.99|11456.99|11470.25|11470.25|11319.68|11319.68|0
1491519600000|2017-04-06 23:00:00|11400.14|11400.14|11525.2|11525.2|11525.2|11525.2|11400.14|11400.14|0
1491778800000|2017-04-09 23:00:00|11561.21|11561.21|11544.6|11544.6|11592.95|11592.95|11510.84|11510.84|0
1491865200000|2017-04-10 23:00:00|11570.17|11570.17|11532.84|11532.84|11647.8|11647.8|11503.29|11503.29|0
1491951600000|2017-04-11 23:00:00|11635.19|11635.19|11703|11703|11730.73|11730.73|11625.44|11625.44|0
1492038000000|2017-04-12 23:00:00|11597.97|11597.97|11663.13|11663.13|11667.42|11667.42|11567.58|11567.58|0
1492470000000|2017-04-17 23:00:00|11691.83|11691.83|11411.45|11411.45|11700.95|11700.95|11409.4|11409.4|0
1492556400000|2017-04-18 23:00:00|11439.41|11439.41|11481.5|11481.5|11543.44|11543.44|11433.57|11433.57|0
1492642800000|2017-04-19 23:00:00|11459.8|11459.8|11475.25|11475.25|11485.06|11485.06|11356.6|11356.6|0
1492729200000|2017-04-20 23:00:00|11479.28|11479.28|11501.08|11501.08|11537.66|11537.66|11441.02|11441.02|0
1492988400000|2017-04-23 23:00:00|11654.43|11654.43|11749.68|11749.68|11754.45|11754.45|11541.53|11541.53|0
1493074800000|2017-04-24 23:00:00|11866.5|11866.5|11925.99|11925.99|11975.66|11975.66|11833.61|11833.61|0
1493161200000|2017-04-25 23:00:00|11917.83|11917.83|12024.57|12024.57|12030.83|12030.83|11852.86|11852.86|0
1493247600000|2017-04-26 23:00:00|11874.9|11874.9|11726.06|11726.06|11896.31|11896.31|11722.58|11722.58|0
1493334000000|2017-04-27 23:00:00|11745.62|11745.62|11775.97|11775.97|11865.78|11865.78|11712.74|11712.74|0
1493679600000|2017-05-01 23:00:00|11768.91|11768.91|11832.6|11832.6|11844.67|11844.67|11739.3|11739.3|0
1493766000000|2017-05-02 23:00:00|11773.29|11773.29|11680.16|11680.16|11775.26|11775.26|11663.36|11663.36|0
1493852400000|2017-05-03 23:00:00|11668.82|11668.82|11587.67|11587.67|11726.23|11726.23|11569.08|11569.08|0
1493938800000|2017-05-04 23:00:00|11513.53|11513.53|11608.69|11608.69|11615.68|11615.68|11470.86|11470.86|0
1494198000000|2017-05-07 23:00:00|11532.51|11532.51|11522.9|11522.9|11558.11|11558.11|11478.11|11478.11|0
1494284400000|2017-05-08 23:00:00|11564.8|11564.8|11544.04|11544.04|11618.63|11618.63|11536.76|11536.76|0
1494370800000|2017-05-09 23:00:00|11565.92|11565.92|11570.04|11570.04|11603.92|11603.92|11493.75|11493.75|0
1494457200000|2017-05-10 23:00:00|11562.07|11562.07|11511.22|11511.22|11627.05|11627.05|11482.24|11482.24|0
1494543600000|2017-05-11 23:00:00|11527.95|11527.95|11385.06|11385.06|11529.51|11529.51|11380.91|11380.91|0
1494802800000|2017-05-14 23:00:00|11478.87|11478.87|11507.66|11507.66|11535.05|11535.05|11428.2|11428.2|0
1494889200000|2017-05-15 23:00:00|11571.99|11571.99|11655.1|11655.1|11675.12|11675.12|11545.87|11545.87|0
1494975600000|2017-05-16 23:00:00|11618.93|11618.93|11418.08|11418.08|11654.98|11654.98|11414.87|11414.87|0
1495062000000|2017-05-17 23:00:00|11335.36|11335.36|11253.63|11253.63|11335.98|11335.98|11082.42|11082.42|0
1495148400000|2017-05-18 23:00:00|11373.23|11373.23|11498.26|11498.26|11535.09|11535.09|11366.12|11366.12|0
1495407600000|2017-05-21 23:00:00|11517|11517|11475.8|11475.8|11544.99|11544.99|11466.76|11466.76|0
1495494000000|2017-05-22 23:00:00|11517.29|11517.29|11521.88|11521.88|11558|11558|11493.61|11493.61|0
1495580400000|2017-05-23 23:00:00|11478.87|11478.87|11509.28|11509.28|11532.16|11532.16|11473|11473|0
1495666800000|2017-05-24 23:00:00|11533.06|11533.06|11524.66|11524.66|11558.39|11558.39|11460.36|11460.36|0
1495753200000|2017-05-25 23:00:00|11655.48|11655.48|11776.66|11776.66|11824.14|11824.14|11652.95|11652.95|0
1496098800000|2017-05-29 23:00:00|11705.2|11705.2|11709.26|11709.26|11773.36|11773.36|11684.84|11684.84|0
1496185200000|2017-05-30 23:00:00|11731.03|11731.03|11625.29|11625.29|11746.61|11746.61|11615.83|11615.83|0
1496271600000|2017-05-31 23:00:00|11719.1|11719.1|11620.73|11620.73|11732.82|11732.82|11597.1|11597.1|0
1496358000000|2017-06-01 23:00:00|11658.46|11658.46|11627.36|11627.36|11671.4|11671.4|11586.76|11586.76|0
1496617200000|2017-06-04 23:00:00|11646.9|11646.9|11512.97|11512.97|11646.9|11646.9|11504.19|11504.19|0
1496703600000|2017-06-05 23:00:00|11553.37|11553.37|11375.4|11375.4|11558.46|11558.46|11367.98|11367.98|0
1496790000000|2017-06-06 23:00:00|11457.33|11457.33|11421.6|11421.6|11523.63|11523.63|11410.63|11410.63|0
1496876400000|2017-06-07 23:00:00|11430.02|11430.02|11435.49|11435.49|11460.85|11460.85|11346.46|11346.46|0
1496962800000|2017-06-08 23:00:00|11598.59|11598.59|11594.75|11594.75|11629.41|11629.41|11485.94|11485.94|0
1497222000000|2017-06-11 23:00:00|11498.31|11498.31|11431.88|11431.88|11552.26|11552.26|11378.74|11378.74|0
1497308400000|2017-06-12 23:00:00|11458.41|11458.41|11531.11|11531.11|11576.29|11576.29|11436.14|11436.14|0
1497394800000|2017-06-13 23:00:00|11569.28|11569.28|11471.92|11471.92|11581.87|11581.87|11466.24|11466.24|0
1497481200000|2017-06-14 23:00:00|11336.33|11336.33|11150.81|11150.81|11341.86|11341.86|11052.41|11052.41|0
1497567600000|2017-06-15 23:00:00|11186.05|11186.05|11339.91|11339.91|11374.06|11374.06|11163.09|11163.09|0
1497826800000|2017-06-18 23:00:00|11421.88|11421.88|11468.63|11468.63|11488.21|11488.21|11373.59|11373.59|0
1497913200000|2017-06-19 23:00:00|11455.98|11455.98|11253.72|11253.72|11456.71|11456.71|11215.29|11215.29|0
1497999600000|2017-06-20 23:00:00|11199.15|11199.15|11259.57|11259.57|11288.04|11288.04|11198.53|11198.53|0
1498086000000|2017-06-21 23:00:00|11226.3|11226.3|11354.98|11354.98|11362.36|11362.36|11214.93|11214.93|0
1498172400000|2017-06-22 23:00:00|11368.25|11368.25|11424.45|11424.45|11455.66|11455.66|11366.25|11366.25|0
1498431600000|2017-06-25 23:00:00|11463.22|11463.22|11390.59|11390.59|11463.22|11463.22|11371.67|11371.67|0
1498518000000|2017-06-26 23:00:00|11316.08|11316.08|11324.01|11324.01|11370.41|11370.41|11265.75|11265.75|0
1498604400000|2017-06-27 23:00:00|11235.24|11235.24|11284.63|11284.63|11332.42|11332.42|11213.66|11213.66|0
1498690800000|2017-06-28 23:00:00|11318.42|11318.42|11132.79|11132.79|11318.42|11318.42|11096.73|11096.73|0
1498777200000|2017-06-29 23:00:00|11147.21|11147.21|11128.51|11128.51|11228.18|11228.18|11119.28|11119.28|0
1499036400000|2017-07-02 23:00:00|11199.83|11199.83|11286.14|11286.14|11313.77|11313.77|11142.91|11142.91|0
1499122800000|2017-07-03 23:00:00|11219.58|11219.58|11244.47|11244.47|11271.17|11271.17|11200.64|11200.64|0
1499209200000|2017-07-04 23:00:00|11224.63|11224.63|11336.61|11336.61|11341.1|11341.1|11224.63|11224.63|0
1499295600000|2017-07-05 23:00:00|11278.91|11278.91|11282.19|11282.19|11354.05|11354.05|11197.33|11197.33|0
1499382000000|2017-07-06 23:00:00|11227.84|11227.84|11292.68|11292.68|11342.91|11342.91|11227.84|11227.84|0
1499641200000|2017-07-09 23:00:00|11291.28|11291.28|11396.68|11396.68|11404.25|11404.25|11286.01|11286.01|0
1499727600000|2017-07-10 23:00:00|11433.63|11433.63|11353.05|11353.05|11441.05|11441.05|11317.53|11317.53|0
1499814000000|2017-07-11 23:00:00|11508.1|11508.1|11545.67|11545.67|11549.4|11549.4|11471.08|11471.08|0
1499900400000|2017-07-12 23:00:00|11522.51|11522.51|11586.78|11586.78|11599.95|11599.95|11501.37|11501.37|0
1499986800000|2017-07-13 23:00:00|11580.16|11580.16|11612.74|11612.74|11649.56|11649.56|11558.68|11558.68|0
1500246000000|2017-07-16 23:00:00|11898.5|11898.5|12000.17|12000.17|12067.18|12067.18|11863.19|11863.19|0
1500332400000|2017-07-17 23:00:00|12008.14|12008.14|11966.97|11966.97|12014.05|12014.05|11938.12|11938.12|0
1500418800000|2017-07-18 23:00:00|11970.73|11970.73|11967.13|11967.13|11993.18|11993.18|11886.39|11886.39|0
1500505200000|2017-07-19 23:00:00|12004.08|12004.08|11997.19|11997.19|12051.59|12051.59|11945.37|11945.37|0
1500591600000|2017-07-20 23:00:00|11973.38|11973.38|11987.49|11987.49|12051.67|12051.67|11880.1|11880.1|0
1500850800000|2017-07-23 23:00:00|11917.19|11917.19|11781.64|11781.64|11964.6|11964.6|11776.37|11776.37|0
1500937200000|2017-07-24 23:00:00|11916.55|11916.55|11856.44|11856.44|11955|11955|11816.13|11816.13|0
1501023600000|2017-07-25 23:00:00|11896.88|11896.88|12003.22|12003.22|12028.54|12028.54|11888.57|11888.57|0
1501110000000|2017-07-26 23:00:00|11980.59|11980.59|11956.42|11956.42|12025.05|12025.05|11853.37|11853.37|0
1501196400000|2017-07-27 23:00:00|11791.34|11791.34|11643.51|11643.51|11791.34|11791.34|11629.86|11629.86|0
1501455600000|2017-07-30 23:00:00|11677.26|11677.26|11582.88|11582.88|11703.71|11703.71|11570.8|11570.8|0
1501542000000|2017-07-31 23:00:00|11597.8|11597.8|11639.21|11639.21|11669.47|11669.47|11558.69|11558.69|0
1501628400000|2017-08-01 23:00:00|11620.8|11620.8|11470.28|11470.28|11620.8|11620.8|11463.1|11463.1|0
1501714800000|2017-08-02 23:00:00|11460.77|11460.77|11494.86|11494.86|11571.08|11571.08|11429.82|11429.82|0
1501801200000|2017-08-03 23:00:00|11430.71|11430.71|11610.33|11610.33|11626.64|11626.64|11406.6|11406.6|0
1502060400000|2017-08-06 23:00:00|11675.89|11675.89|11619.19|11619.19|11685.17|11685.17|11584.66|11584.66|0
1502146800000|2017-08-07 23:00:00|11609.51|11609.51|11581.98|11581.98|11682.27|11682.27|11542.37|11542.37|0
1502233200000|2017-08-08 23:00:00|11604.28|11604.28|11683.58|11683.58|11695.04|11695.04|11539.96|11539.96|0
1502319600000|2017-08-09 23:00:00|11617.82|11617.82|11553.02|11553.02|11629.06|11629.06|11509.43|11509.43|0
1502406000000|2017-08-10 23:00:00|11470.27|11470.27|11439.32|11439.32|11484.01|11484.01|11341.89|11341.89|0
1502665200000|2017-08-13 23:00:00|11521.89|11521.89|11439.03|11439.03|11521.89|11521.89|11380.32|11380.32|0
1502751600000|2017-08-14 23:00:00|11437.66|11437.66|11382.24|11382.24|11447.89|11447.89|11349.3|11349.3|0
1502838000000|2017-08-15 23:00:00|11465|11465|11528.81|11528.81|11542.81|11542.81|11443.7|11443.7|0
1502924400000|2017-08-16 23:00:00|11479.54|11479.54|11424.49|11424.49|11563.96|11563.96|11407.37|11407.37|0
1503010800000|2017-08-17 23:00:00|11321.89|11321.89|11367.72|11367.72|11380.88|11380.88|11273.63|11273.63|0
1503270000000|2017-08-20 23:00:00|11319.24|11319.24|11319.4|11319.4|11345.84|11345.84|11270.59|11270.59|0
1503356400000|2017-08-21 23:00:00|11338.1|11338.1|11422.94|11422.94|11445.33|11445.33|11324.88|11324.88|0
1503442800000|2017-08-22 23:00:00|11401.99|11401.99|11393.6|11393.6|11459.84|11459.84|11365.4|11365.4|0
1503529200000|2017-08-23 23:00:00|11389.75|11389.75|11502.13|11502.13|11505.3|11505.3|11368.68|11368.68|0
1503615600000|2017-08-24 23:00:00|11566.1|11566.1|11527.86|11527.86|11622.78|11622.78|11524.99|11524.99|0
1503961200000|2017-08-28 23:00:00|11394.98|11394.98|11285.97|11285.97|11394.98|11394.98|11261.73|11261.73|0
1504047600000|2017-08-29 23:00:00|11312.89|11312.89|11404.16|11404.16|11421.31|11421.31|11301.57|11301.57|0
1504134000000|2017-08-30 23:00:00|11473.75|11473.75|11458.42|11458.42|11521.49|11521.49|11434.27|11434.27|0
1504220400000|2017-08-31 23:00:00|11476.9|11476.9|11483.57|11483.57|11550.89|11550.89|11473.76|11473.76|0
1504479600000|2017-09-03 23:00:00|11404.43|11404.43|11484.1|11484.1|11495.31|11495.31|11369.08|11369.08|0
1504566000000|2017-09-04 23:00:00|11565.4|11565.4|11566.67|11566.67|11634.93|11634.93|11542.94|11542.94|0
1504652400000|2017-09-05 23:00:00|11529.52|11529.52|11532.72|11532.72|11570.59|11570.59|11485.51|11485.51|0
1504738800000|2017-09-06 23:00:00|11502.8|11502.8|11524.82|11524.82|11563.96|11563.96|11486.05|11486.05|0
1504825200000|2017-09-07 23:00:00|11460.36|11460.36|11571.52|11571.52|11591.65|11591.65|11447.98|11447.98|0
1505084400000|2017-09-10 23:00:00|11602.59|11602.59|11609.02|11609.02|11705.56|11705.56|11598.42|11598.42|0
1505170800000|2017-09-11 23:00:00|11637.03|11637.03|11618.36|11618.36|11689.04|11689.04|11591.79|11591.79|0
1505257200000|2017-09-12 23:00:00|11526.59|11526.59|11568.95|11568.95|11578.05|11578.05|11521.79|11521.79|0
1505343600000|2017-09-13 23:00:00|11557.12|11557.12|11606.78|11606.78|11712.41|11712.41|11529.52|11529.52|0
1505430000000|2017-09-14 23:00:00|11557.31|11557.31|11346.41|11346.41|11577.85|11577.85|11336.82|11336.82|0
1505689200000|2017-09-17 23:00:00|11457.21|11457.21|11539.8|11539.8|11550.15|11550.15|11432.14|11432.14|0
1505775600000|2017-09-18 23:00:00|11596.22|11596.22|11674.03|11674.03|11701.82|11701.82|11593.38|11593.38|0
1505862000000|2017-09-19 23:00:00|11666.66|11666.66|11556.84|11556.84|11710.32|11710.32|11556.27|11556.27|0
1505948400000|2017-09-20 23:00:00|11522.72|11522.72|11463.18|11463.18|11536.36|11536.36|11440.66|11440.66|0
1506034800000|2017-09-21 23:00:00|11429.53|11429.53|11592.22|11592.22|11593.12|11593.12|11368.51|11368.51|0
1506294000000|2017-09-24 23:00:00|11572.21|11572.21|11598.86|11598.86|11696.44|11696.44|11544.46|11544.46|0
1506380400000|2017-09-25 23:00:00|11633.75|11633.75|11730.64|11730.64|11738.24|11738.24|11587.35|11587.35|0
1506466800000|2017-09-26 23:00:00|11707.15|11707.15|11792.27|11792.27|11831.74|11831.74|11696.44|11696.44|0
1506553200000|2017-09-27 23:00:00|11822.68|11822.68|11904.94|11904.94|11926.35|11926.35|11812.97|11812.97|0
1506639600000|2017-09-28 23:00:00|11893.52|11893.52|11999.73|11999.73|12015.12|12015.12|11874.74|11874.74|0
1506898800000|2017-10-01 23:00:00|12040.4|12040.4|12022.74|12022.74|12062|12062|12006.5|12006.5|0
1506985200000|2017-10-02 23:00:00|12035.49|12035.49|12001.28|12001.28|12060.39|12060.39|11991.04|11991.04|0
1507071600000|2017-10-03 23:00:00|12035.53|12035.53|12086.63|12086.63|12089.19|12089.19|11954.97|11954.97|0
1507158000000|2017-10-04 23:00:00|12113.41|12113.41|12144.97|12144.97|12176.04|12176.04|12080.85|12080.85|0
1507244400000|2017-10-05 23:00:00|12171.58|12171.58|12189.98|12189.98|12222.13|12222.13|12151.96|12151.96|0
1507503600000|2017-10-08 23:00:00|12211.4|12211.4|12205.34|12205.34|12217.46|12217.46|12135.81|12135.81|0
1507590000000|2017-10-09 23:00:00|12150.32|12150.32|12195.58|12195.58|12201.02|12201.02|12114.5|12114.5|0
1507676400000|2017-10-10 23:00:00|12178.85|12178.85|12224.57|12224.57|12236.92|12236.92|12172.3|12172.3|0
1507762800000|2017-10-11 23:00:00|12206.16|12206.16|12204.53|12204.53|12235.39|12235.39|12185.29|12185.29|0
1507849200000|2017-10-12 23:00:00|12183.05|12183.05|12262.12|12262.12|12280.54|12280.54|12181.45|12181.45|0
1508108400000|2017-10-15 23:00:00|12229.39|12229.39|12157.34|12157.34|12230.68|12230.68|12153.5|12153.5|0
1508194800000|2017-10-16 23:00:00|12109.21|12109.21|12103.38|12103.38|12127.57|12127.57|12053.25|12053.25|0
1508281200000|2017-10-17 23:00:00|12062.97|12062.97|12158.04|12158.04|12219.84|12219.84|12057.69|12057.69|0
1508367600000|2017-10-18 23:00:00|12155.9|12155.9|12117.32|12117.32|12165.16|12165.16|12029.04|12029.04|0
1508454000000|2017-10-19 23:00:00|12158.61|12158.61|12127.95|12127.95|12193.82|12193.82|12091.1|12091.1|0
1508713200000|2017-10-22 23:00:00|12132.35|12132.35|12204.11|12204.11|12217.15|12217.15|12115.38|12115.38|0
1508799600000|2017-10-23 23:00:00|12323.21|12323.21|12261.24|12261.24|12373.08|12373.08|12194.57|12194.57|0
1508886000000|2017-10-24 23:00:00|12254.12|12254.12|12381.23|12381.23|12434.33|12434.33|12250.92|12250.92|0
1508972400000|2017-10-25 23:00:00|12479.47|12479.47|12405.12|12405.12|12495.35|12495.35|12348.18|12348.18|0
1509058800000|2017-10-26 23:00:00|12432.24|12432.24|12490.3|12490.3|12515.32|12515.32|12412.32|12412.32|0
1509321600000|2017-10-30 00:00:00|12470.26|12470.26|12448.64|12448.64|12531.62|12531.62|12443.76|12443.76|0
1509408000000|2017-10-31 00:00:00|12055.3|12055.3|12101.27|12101.27|12213.11|12213.11|12017.14|12017.14|0
1509494400000|2017-11-01 00:00:00|12099.27|12099.27|12242.73|12242.73|12329.83|12329.83|12097.67|12097.67|0
1509580800000|2017-11-02 00:00:00|12246.7|12246.7|12329.2|12329.2|12336.77|12336.77|12197.4|12197.4|0
1509667200000|2017-11-03 00:00:00|12372.12|12372.12|12496.56|12496.56|12500.69|12500.69|12354.56|12354.56|0
1509926400000|2017-11-06 00:00:00|12499.37|12499.37|12338.02|12338.02|12515.84|12515.84|12327.48|12327.48|0
1510012800000|2017-11-07 00:00:00|12339.72|12339.72|12328.46|12328.46|12388.81|12388.81|12303.77|12303.77|0
1510099200000|2017-11-08 00:00:00|12328.97|12328.97|12310.14|12310.14|12343.14|12343.14|12279.58|12279.58|0
1510185600000|2017-11-09 00:00:00|12327.21|12327.21|12170.13|12170.13|12333.72|12333.72|12134.93|12134.93|0
1510272000000|2017-11-10 00:00:00|12190.22|12190.22|12167.86|12167.86|12208.44|12208.44|12105.7|12105.7|0
1510531200000|2017-11-13 00:00:00|12193.56|12193.56|12021.08|12021.08|12207.9|12207.9|11964.49|11964.49|0
1510617600000|2017-11-14 00:00:00|12061.44|12061.44|12086.5|12086.5|12165.01|12165.01|12028.37|12028.37|0
1510704000000|2017-11-15 00:00:00|12013.74|12013.74|11949.59|11949.59|12020.8|12020.8|11882.29|11882.29|0
1510790400000|2017-11-16 00:00:00|11992.51|11992.51|12067.94|12067.94|12114.07|12114.07|11952.78|11952.78|0
1510876800000|2017-11-17 00:00:00|12081.37|12081.37|12092.08|12092.08|12155.49|12155.49|12026.28|12026.28|0
1511136000000|2017-11-20 00:00:00|12049.74|12049.74|12199.61|12199.61|12224.65|12224.65|12024.26|12024.26|0
1511222400000|2017-11-21 00:00:00|12168.52|12168.52|12333.7|12333.7|12357.38|12357.38|12137.66|12137.66|0
1511308800000|2017-11-22 00:00:00|12412.07|12412.07|12309.96|12309.96|12432.06|12432.06|12302.26|12302.26|0
1511395200000|2017-11-23 00:00:00|12300.2|12300.2|12336.01|12336.01|12412.6|12412.6|12300.2|12300.2|0
1511481600000|2017-11-24 00:00:00|12356.11|12356.11|12361.26|12361.26|12430.53|12430.53|12324.96|12324.96|0
1511740800000|2017-11-27 00:00:00|12298.81|12298.81|12314.21|12314.21|12425.03|12425.03|12286.29|12286.29|0
1511827200000|2017-11-28 00:00:00|12338.09|12338.09|12445.57|12445.57|12445.57|12445.57|12302.51|12302.51|0
1511913600000|2017-11-29 00:00:00|12446.59|12446.59|12265.4|12265.4|12492.47|12492.47|12261.64|12261.64|0
1512000000000|2017-11-30 00:00:00|12198.07|12198.07|12093.19|12093.19|12210.43|12210.43|12065.12|12065.12|0
1512086400000|2017-12-01 00:00:00|12051.59|12051.59|12025.25|12025.25|12147.69|12147.69|11926.61|11926.61|0
1512345600000|2017-12-04 00:00:00|12176.42|12176.42|12136.41|12136.41|12253.37|12253.37|12111.38|12111.38|0
1512432000000|2017-12-05 00:00:00|12101.37|12101.37|12036.59|12036.59|12137.44|12137.44|11961.62|11961.62|0
1512518400000|2017-12-06 00:00:00|11940.28|11940.28|12068.64|12068.64|12097.48|12097.48|11921.46|11921.46|0
1512604800000|2017-12-07 00:00:00|12081.91|12081.91|12030.36|12030.36|12083.51|12083.51|11974.44|11974.44|0
1512691200000|2017-12-08 00:00:00|12012.81|12012.81|12093.12|12093.12|12113.19|12113.19|12009.14|12009.14|0
1512950400000|2017-12-11 00:00:00|12125.93|12125.93|12173.44|12173.44|12233.02|12233.02|12059.67|12059.67|0
1513036800000|2017-12-12 00:00:00|12168.59|12168.59|12080.11|12080.11|12171.86|12171.86|12069.63|12069.63|0
1513123200000|2017-12-13 00:00:00|12107.46|12107.46|12066.45|12066.45|12108.14|12108.14|11993.9|11993.9|0
1513209600000|2017-12-14 00:00:00|12024.31|12024.31|12028.02|12028.02|12121.53|12121.53|12008.37|12008.37|0
1513296000000|2017-12-15 00:00:00|12028.7|12028.7|12014.59|12014.59|12118.75|12118.75|12014.59|12014.59|0
1513555200000|2017-12-18 00:00:00|12173.46|12173.46|12252.34|12252.34|12274.83|12274.83|12133.4|12133.4|0
1513641600000|2017-12-19 00:00:00|12254.36|12254.36|12358.26|12358.26|12385.15|12385.15|12242.8|12242.8|0
1513728000000|2017-12-20 00:00:00|12290.03|12290.03|12326.06|12326.06|12370.29|12370.29|12245.85|12245.85|0
1513814400000|2017-12-21 00:00:00|12295.87|12295.87|12433.95|12433.95|12447.92|12447.92|12288.91|12288.91|0
1513900800000|2017-12-22 00:00:00|12420.86|12420.86|12428.44|12428.44|12470.51|12470.51|12393.59|12393.59|0
1514332800000|2017-12-27 00:00:00|12442.66|12442.66|12559.72|12559.72|12565.88|12565.88|12441.89|12441.89|0
1514419200000|2017-12-28 00:00:00|12520.3|12520.3|12534.11|12534.11|12606.39|12606.39|12510.5|12510.5|0
1514505600000|2017-12-29 00:00:00|12544.77|12544.77|12536.16|12536.16|12566.4|12566.4|12488.43|12488.43|0
1514851200000|2018-01-02 00:00:00|12513.58|12513.58|12454.01|12454.01|12528.48|12528.48|12408.73|12408.73|0
1514937600000|2018-01-03 00:00:00|12511.25|12511.25|12589.14|12589.14|12610.16|12610.16|12487.06|12487.06|0
1515024000000|2018-01-04 00:00:00|12632.54|12632.54|12773.46|12773.46|12795.56|12795.56|12632.54|12632.54|0
1515110400000|2018-01-05 00:00:00|12811.73|12811.73|12923.98|12923.98|12940.37|12940.37|12811.73|12811.73|0
1515369600000|2018-01-08 00:00:00|12945.65|12945.65|13012.86|13012.86|13025.54|13025.54|12918.17|12918.17|0
1515456000000|2018-01-09 00:00:00|13067.16|13067.16|13092.58|13092.58|13138.54|13138.54|13053.58|13053.58|0
1515542400000|2018-01-10 00:00:00|13067.47|13067.47|13019.07|13019.07|13099.99|13099.99|13011.93|13011.93|0
1515628800000|2018-01-11 00:00:00|13020.32|13020.32|12971.66|12971.66|13041.97|13041.97|12906.12|12906.12|0
1515715200000|2018-01-12 00:00:00|13120.46|13120.46|13178.44|13178.44|13207.08|13207.08|13099.03|13099.03|0
1515974400000|2018-01-15 00:00:00|13168.38|13168.38|13153.52|13153.52|13288.41|13288.41|13147.14|13147.14|0
1516060800000|2018-01-16 00:00:00|13239.72|13239.72|13194.5|13194.5|13241.15|13241.15|13163.02|13163.02|0
1516147200000|2018-01-17 00:00:00|13113.67|13113.67|13149.46|13149.46|13215.13|13215.13|13107.11|13107.11|0
1516233600000|2018-01-18 00:00:00|13135.95|13135.95|13060.36|13060.36|13183.82|13183.82|13018.02|13018.02|0
1516320000000|2018-01-19 00:00:00|13053.74|13053.74|13059.65|13059.65|13099.81|13099.81|13046.18|13046.18|0
1516579200000|2018-01-22 00:00:00|12999.93|12999.93|12930.13|12930.13|13018|13018|12926.18|12926.18|0
1516665600000|2018-01-23 00:00:00|12952.77|12952.77|13020.87|13020.87|13045.75|13045.75|12944.69|12944.69|0
1516752000000|2018-01-24 00:00:00|12970.14|12970.14|12907.2|12907.2|12980.74|12980.74|12888|12888|0
1516838400000|2018-01-25 00:00:00|12867.32|12867.32|12868.1|12868.1|13007.5|13007.5|12832.18|12832.18|0
1516924800000|2018-01-26 00:00:00|12906.64|12906.64|13034.85|13034.85|13072.83|13072.83|12906.64|12906.64|0
1517184000000|2018-01-29 00:00:00|13073.26|13073.26|13027.62|13027.62|13141.63|13141.63|13027.62|13027.62|0
1517270400000|2018-01-30 00:00:00|13069.47|13069.47|12981.36|12981.36|13099.14|13099.14|12936.62|12936.62|0
1517356800000|2018-01-31 00:00:00|12969.41|12969.41|12855.65|12855.65|13055.69|13055.69|12815.69|12815.69|0
1517443200000|2018-02-01 00:00:00|12956.06|12956.06|12883.91|12883.91|12982.69|12982.69|12821.43|12821.43|0
1517529600000|2018-02-02 00:00:00|12887.18|12887.18|12647.49|12647.49|12922.57|12922.57|12636.18|12636.18|0
1517788800000|2018-02-05 00:00:00|12432.85|12432.85|12421.59|12421.59|12453.98|12453.98|12325.3|12325.3|0
1517875200000|2018-02-06 00:00:00|12093|12093|12205.5|12205.5|12337.09|12337.09|12077.65|12077.65|0
1517961600000|2018-02-07 00:00:00|12217.36|12217.36|12506.18|12506.18|12529.06|12529.06|12181.16|12181.16|0
1518048000000|2018-02-08 00:00:00|12421.11|12421.11|12118.55|12118.55|12451.21|12451.21|12104.15|12104.15|0
1518134400000|2018-02-09 00:00:00|12029.11|12029.11|11890.68|11890.68|12101.23|12101.23|11866.92|11866.92|0
1518393600000|2018-02-12 00:00:00|12092.54|12092.54|12137.64|12137.64|12169.75|12169.75|12062.73|12062.73|0
1518480000000|2018-02-13 00:00:00|12125.84|12125.84|12063.03|12063.03|12213.68|12213.68|12055.23|12055.23|0
1518566400000|2018-02-14 00:00:00|12107.28|12107.28|12126.58|12126.58|12164.81|12164.81|11931.61|11931.61|0
1518652800000|2018-02-15 00:00:00|12285.49|12285.49|12330.34|12330.34|12417.31|12417.31|12274.34|12274.34|0
1518739200000|2018-02-16 00:00:00|12392.42|12392.42|12359.73|12359.73|12437.97|12437.97|12338.27|12338.27|0
1518998400000|2018-02-19 00:00:00|12372.6|12372.6|12208.76|12208.76|12418.11|12418.11|12191.4|12191.4|0
1519084800000|2018-02-20 00:00:00|12300.41|12300.41|12359.09|12359.09|12366.03|12366.03|12263.3|12263.3|0
1519171200000|2018-02-21 00:00:00|12294.04|12294.04|12366.57|12366.57|12383.96|12383.96|12218.05|12218.05|0
1519257600000|2018-02-22 00:00:00|12398.04|12398.04|12367|12367|12399.99|12399.99|12244.31|12244.31|0
1519344000000|2018-02-23 00:00:00|12347.46|12347.46|12391.08|12391.08|12396.61|12396.61|12290.36|12290.36|0
1519603200000|2018-02-26 00:00:00|12474.89|12474.89|12397.13|12397.13|12481.53|12481.53|12332.58|12332.58|0
1519689600000|2018-02-27 00:00:00|12546.48|12546.48|12410.37|12410.37|12583.95|12583.95|12407.8|12407.8|0
1519776000000|2018-02-28 00:00:00|12392.85|12392.85|12451.85|12451.85|12497.5|12497.5|12348.87|12348.87|0
1519862400000|2018-03-01 00:00:00|12336.37|12336.37|12294.34|12294.34|12377.35|12377.35|12214.91|12214.91|0
1519948800000|2018-03-02 00:00:00|12020.71|12020.71|11867.54|11867.54|12057.02|12057.02|11846.95|11846.95|0
1520208000000|2018-03-05 00:00:00|11878.37|11878.37|11891.98|11891.98|11968.51|11968.51|11826.93|11826.93|0
1520294400000|2018-03-06 00:00:00|11876.55|11876.55|11876.01|11876.01|11948.12|11948.12|11786.8|11786.8|0
1520380800000|2018-03-07 00:00:00|11814.14|11814.14|11882.71|11882.71|11915.45|11915.45|11725.52|11725.52|0
1520467200000|2018-03-08 00:00:00|11974.04|11974.04|12131.53|12131.53|12172.02|12172.02|11932.72|11932.72|0
1520553600000|2018-03-09 00:00:00|12137.08|12137.08|12230.43|12230.43|12250.66|12250.66|12111.8|12111.8|0
1520812800000|2018-03-12 00:00:00|12260.63|12260.63|12157.83|12157.83|12283.39|12283.39|12123.37|12123.37|0
1520899200000|2018-03-13 00:00:00|12082.96|12082.96|12030.56|12030.56|12185.97|12185.97|12012.3|12012.3|0
1520985600000|2018-03-14 00:00:00|12049.4|12049.4|12045.41|12045.41|12132.18|12132.18|12010.85|12010.85|0
1521072000000|2018-03-15 00:00:00|12165.25|12165.25|12297.1|12297.1|12320.5|12320.5|12133.88|12133.88|0
1521158400000|2018-03-16 00:00:00|12313.37|12313.37|12236.43|12236.43|12318.4|12318.4|12158.99|12158.99|0
1521417600000|2018-03-19 00:00:00|12256.55|12256.55|12131.31|12131.31|12264.75|12264.75|12109.17|12109.17|0
1521504000000|2018-03-20 00:00:00|12176.49|12176.49|12353.7|12353.7|12386.55|12386.55|12170.68|12170.68|0
1521590400000|2018-03-21 00:00:00|12319.48|12319.48|12346.57|12346.57|12363.85|12363.85|12234.8|12234.8|0
1521676800000|2018-03-22 00:00:00|12301.8|12301.8|12189.67|12189.67|12336.06|12336.06|12154.23|12154.23|0
1521763200000|2018-03-23 00:00:00|12122.67|12122.67|12151.41|12151.41|12177.83|12177.83|11988.02|11988.02|0
1522018800000|2018-03-25 23:00:00|12124.06|12124.06|12007.42|12007.42|12125.61|12125.61|11967.78|11967.78|0
1522105200000|2018-03-26 23:00:00|12219.8|12219.8|12143.38|12143.38|12245.84|12245.84|12140.15|12140.15|0
1522191600000|2018-03-27 23:00:00|12006.66|12006.66|12092.46|12092.46|12144.3|12144.3|11936.5|11936.5|0
1522278000000|2018-03-28 23:00:00|12216.89|12216.89|12269.07|12269.07|12320.6|12320.6|12176.37|12176.37|0
1522710000000|2018-04-02 23:00:00|12105.3|12105.3|12121.05|12121.05|12151.19|12151.19|12011.92|12011.92|0
1522796400000|2018-04-03 23:00:00|12072.9|12072.9|11877.13|11877.13|12079.72|12079.72|11834.46|11834.46|0
1522882800000|2018-04-04 23:00:00|11986.32|11986.32|12127.6|12127.6|12136.22|12136.22|11961.68|11961.68|0
1522969200000|2018-04-05 23:00:00|12063.06|12063.06|11956.94|11956.94|12088.85|12088.85|11945.48|11945.48|0
1523228400000|2018-04-08 23:00:00|12010.46|12010.46|11869.95|11869.95|12043.96|12043.96|11814.46|11814.46|0
1523314800000|2018-04-09 23:00:00|11973.13|11973.13|12107.84|12107.84|12134.09|12134.09|11949.05|11949.05|0
1523401200000|2018-04-10 23:00:00|12132.27|12132.27|12121.19|12121.19|12205.68|12205.68|12076.01|12076.01|0
1523487600000|2018-04-11 23:00:00|12116.35|12116.35|12239.91|12239.91|12249.55|12249.55|12105.42|12105.42|0
1523574000000|2018-04-12 23:00:00|12256.19|12256.19|12294.61|12294.61|12356.17|12356.17|12229.34|12229.34|0
1523833200000|2018-04-15 23:00:00|12256.13|12256.13|12270.06|12270.06|12314.16|12314.16|12242.81|12242.81|0
1523919600000|2018-04-16 23:00:00|12237.69|12237.69|12343.99|12343.99|12353.02|12353.02|12224.38|12224.38|0
1524006000000|2018-04-17 23:00:00|12407.34|12407.34|12461.49|12461.49|12469.96|12469.96|12354.76|12354.76|0
1524092400000|2018-04-18 23:00:00|12602.01|12602.01|12689.59|12689.59|12725.2|12725.2|12599.61|12599.61|0
1524178800000|2018-04-19 23:00:00|12745.19|12745.19|12629.17|12629.17|12774.2|12774.2|12607.58|12607.58|0
1524438000000|2018-04-22 23:00:00|12858.82|12858.82|13016.12|13016.12|13033.64|13033.64|12833.39|12833.39|0
1524524400000|2018-04-23 23:00:00|13048.82|13048.82|12867.8|12867.8|13061.06|13061.06|12860.16|12860.16|0
1524610800000|2018-04-24 23:00:00|12647.63|12647.63|12708.01|12708.01|12744.14|12744.14|12625.29|12625.29|0
1524697200000|2018-04-25 23:00:00|12720.18|12720.18|12739.95|12739.95|12769.95|12769.95|12636.11|12636.11|0
1524783600000|2018-04-26 23:00:00|12776.28|12776.28|12754.86|12754.86|12810.94|12810.94|12713.75|12713.75|0
1525042800000|2018-04-29 23:00:00|12808.33|12808.33|12724.6|12724.6|12833.87|12833.87|12713.32|12713.32|0
1525129200000|2018-04-30 23:00:00|12770.7|12770.7|12807.12|12807.12|12835.56|12835.56|12727.51|12727.51|0
1525215600000|2018-05-01 23:00:00|12890.15|12890.15|13017.8|13017.8|13022.14|13022.14|12889.25|12889.25|0
1525302000000|2018-05-02 23:00:00|12925.96|12925.96|12796.11|12796.11|12941.25|12941.25|12731.39|12731.39|0
1525388400000|2018-05-03 23:00:00|12880.15|12880.15|12922.74|12922.74|12928.79|12928.79|12853.2|12853.2|0
1525734000000|2018-05-07 23:00:00|13076.86|13076.86|13099.97|13099.97|13152.26|13152.26|12960.03|12960.03|0
1525820400000|2018-05-08 23:00:00|13183.14|13183.14|13259.33|13259.33|13275.81|13275.81|13161.77|13161.77|0
1525906800000|2018-05-09 23:00:00|13375.78|13375.78|13393.41|13393.41|13399.72|13399.72|13309.34|13309.34|0
1525993200000|2018-05-10 23:00:00|13401.39|13401.39|13369.77|13369.77|13424.06|13424.06|13329.66|13329.66|0
1526252400000|2018-05-13 23:00:00|13392.69|13392.69|13351.54|13351.54|13449.89|13449.89|13333.84|13333.84|0
1526338800000|2018-05-14 23:00:00|13355.26|13355.26|13463.38|13463.38|13553.09|13553.09|13355.26|13355.26|0
1526425200000|2018-05-15 23:00:00|13486.05|13486.05|13555.44|13555.44|13580.42|13580.42|13454.64|13454.64|0
1526511600000|2018-05-16 23:00:00|13464.84|13464.84|13609.71|13609.71|13628.63|13628.63|13445.14|13445.14|0
1526598000000|2018-05-17 23:00:00|13608.42|13608.42|13646.32|13646.32|13660.63|13660.63|13516.54|13516.54|0
1526857200000|2018-05-20 23:00:00|13653.83|13653.83|13720.16|13720.16|13732.04|13732.04|13624.38|13624.38|0
1526943600000|2018-05-21 23:00:00|13736.95|13736.95|13803.64|13803.64|13838.28|13838.28|13730.01|13730.01|0
1527030000000|2018-05-22 23:00:00|13628.96|13628.96|13603.82|13603.82|13652.22|13652.22|13545.42|13545.42|0
1527116400000|2018-05-23 23:00:00|13612.42|13612.42|13460.14|13460.14|13665.98|13665.98|13431.17|13431.17|0
1527202800000|2018-05-24 23:00:00|13531.28|13531.28|13440.9|13440.9|13562.63|13562.63|13405.1|13405.1|0
1527548400000|2018-05-28 23:00:00|13260.18|13260.18|13246.42|13246.42|13296.65|13296.65|13194.98|13194.98|0
1527634800000|2018-05-29 23:00:00|13298.93|13298.93|13334.51|13334.51|13411.25|13411.25|13249.45|13249.45|0
1527721200000|2018-05-30 23:00:00|13417.79|13417.79|13412.5|13412.5|13531.02|13531.02|13359.7|13359.7|0
1527807600000|2018-05-31 23:00:00|13536.63|13536.63|13594.27|13594.27|13655.17|13655.17|13496.43|13496.43|0
1528066800000|2018-06-03 23:00:00|13632.47|13632.47|13492.65|13492.65|13632.5|13632.5|13475.23|13475.23|0
1528153200000|2018-06-04 23:00:00|13497.31|13497.31|13562.17|13562.17|13614.67|13614.67|13475.7|13475.7|0
1528239600000|2018-06-05 23:00:00|13624.9|13624.9|13604.92|13604.92|13690.76|13690.76|13569.46|13569.46|0
1528326000000|2018-06-06 23:00:00|13626.78|13626.78|13697.78|13697.78|13747.6|13747.6|13619.38|13619.38|0
1528412400000|2018-06-07 23:00:00|13661.75|13661.75|13633.02|13633.02|13716.93|13716.93|13557.39|13557.39|0
1528671600000|2018-06-10 23:00:00|13641.52|13641.52|13685.87|13685.87|13783.05|13783.05|13641.52|13641.52|0
1528758000000|2018-06-11 23:00:00|13706.01|13706.01|13513.36|13513.36|13781.7|13781.7|13503.51|13503.51|0
1528844400000|2018-06-12 23:00:00|13535.09|13535.09|13560.72|13560.72|13629.05|13629.05|13494.79|13494.79|0
1528930800000|2018-06-13 23:00:00|13559.17|13559.17|13561.96|13561.96|13593.4|13593.4|13416.22|13416.22|0
1529017200000|2018-06-14 23:00:00|13544.85|13544.85|13411.23|13411.23|13595.11|13595.11|13399.08|13399.08|0
1529276400000|2018-06-17 23:00:00|13436.49|13436.49|13427.11|13427.11|13444.6|13444.6|13315.14|13315.14|0
1529362800000|2018-06-18 23:00:00|13422.12|13422.12|13267.49|13267.49|13422.12|13422.12|13209.54|13209.54|0
1529449200000|2018-06-19 23:00:00|13293.27|13293.27|13339.59|13339.59|13479.49|13479.49|13293.27|13293.27|0
1529535600000|2018-06-20 23:00:00|13305.12|13305.12|13034.26|13034.26|13329.56|13329.56|13009.73|13009.73|0
1529622000000|2018-06-21 23:00:00|13008.16|13008.16|13258.94|13258.94|13278.57|13278.57|12998.83|12998.83|0
1529881200000|2018-06-24 23:00:00|13200.39|13200.39|12968.57|12968.57|13200.39|13200.39|12967.94|12967.94|0
1529967600000|2018-06-25 23:00:00|12992.52|12992.52|12999.31|12999.31|13086.69|13086.69|12956.59|12956.59|0
1530054000000|2018-06-26 23:00:00|12989.98|12989.98|13158.76|13158.76|13218.85|13218.85|12902.01|12902.01|0
1530140400000|2018-06-27 23:00:00|13155.77|13155.77|13019.87|13019.87|13182.78|13182.78|12948.06|12948.06|0
1530226800000|2018-06-28 23:00:00|13201.2|13201.2|13225.27|13225.27|13238.05|13238.05|13111.41|13111.41|0
1530486000000|2018-07-01 23:00:00|13042.83|13042.83|13017.48|13017.48|13119.58|13119.58|12995.74|12995.74|0
1530572400000|2018-07-02 23:00:00|13099.38|13099.38|13015.27|13015.27|13099.38|13099.38|12988.09|12988.09|0
1530658800000|2018-07-03 23:00:00|12971.8|12971.8|12797.84|12797.84|12971.8|12971.8|12784.62|12784.62|0
1530745200000|2018-07-04 23:00:00|12911.35|12911.35|12883.16|12883.16|12997.69|12997.69|12822.49|12822.49|0
1530831600000|2018-07-05 23:00:00|12958.17|12958.17|12878.43|12878.43|13010.76|13010.76|12793.2|12793.2|0
1531090800000|2018-07-08 23:00:00|13011.18|13011.18|13090.11|13090.11|13095.46|13095.46|12965.16|12965.16|0
1531177200000|2018-07-09 23:00:00|13106.98|13106.98|13273.2|13273.2|13298.54|13298.54|13099.1|13099.1|0
1531263600000|2018-07-10 23:00:00|13036.05|13036.05|13119.51|13119.51|13143.81|13143.81|13020.71|13020.71|0
1531350000000|2018-07-11 23:00:00|13097.32|13097.32|13214.37|13214.37|13241.3|13241.3|13086.1|13086.1|0
1531436400000|2018-07-12 23:00:00|13294.27|13294.27|13406.09|13406.09|13425.95|13425.95|13294.27|13294.27|0
1531695600000|2018-07-15 23:00:00|13424.77|13424.77|13331.38|13331.38|13461.72|13461.72|13316.34|13316.34|0
1531782000000|2018-07-16 23:00:00|13363.19|13363.19|13412.75|13412.75|13434.68|13434.68|13316.65|13316.65|0
1531868400000|2018-07-17 23:00:00|13468.43|13468.43|13576.7|13576.7|13582.49|13582.49|13462.08|13462.08|0
1531954800000|2018-07-18 23:00:00|13569.53|13569.53|13479.88|13479.88|13608.61|13608.61|13451.02|13451.02|0
1532041200000|2018-07-19 23:00:00|13465.42|13465.42|13453.85|13453.85|13524.96|13524.96|13295.18|13295.18|0
1532300400000|2018-07-22 23:00:00|13389.48|13389.48|13401.6|13401.6|13477.53|13477.53|13351.74|13351.74|0
1532386800000|2018-07-23 23:00:00|13397.65|13397.65|13461.4|13461.4|13584.24|13584.24|13378.7|13378.7|0
1532473200000|2018-07-24 23:00:00|13366.27|13366.27|13292.75|13292.75|13409.87|13409.87|13242.44|13242.44|0
1532559600000|2018-07-25 23:00:00|13395.18|13395.18|13404.58|13404.58|13508.32|13508.32|13353.38|13353.38|0
1532646000000|2018-07-26 23:00:00|13414.2|13414.2|13527.81|13527.81|13544.33|13544.33|13407.09|13407.09|0
1532905200000|2018-07-29 23:00:00|13548.38|13548.38|13622.61|13622.61|13643.51|13643.51|13529.95|13529.95|0
1532991600000|2018-07-30 23:00:00|13842.27|13842.27|13786.04|13786.04|13876.48|13876.48|13651.72|13651.72|0
1533078000000|2018-07-31 23:00:00|13626.36|13626.36|13660.16|13660.16|13684.55|13684.55|13553.34|13553.34|0
1533164400000|2018-08-01 23:00:00|13522|13522|13422.9|13422.9|13544.84|13544.84|13318.04|13318.04|0
1533250800000|2018-08-02 23:00:00|13449.61|13449.61|13479.92|13479.92|13564.87|13564.87|13449.13|13449.13|0
1533510000000|2018-08-05 23:00:00|13480.36|13480.36|13489.25|13489.25|13528.07|13528.07|13430.5|13430.5|0
1533596400000|2018-08-06 23:00:00|13367.87|13367.87|13349.85|13349.85|13512.42|13512.42|13332.3|13332.3|0
1533682800000|2018-08-07 23:00:00|13155.67|13155.67|13197.69|13197.69|13282.37|13282.37|13154.24|13154.24|0
1533769200000|2018-08-08 23:00:00|13183.71|13183.71|13487.68|13487.68|13490.71|13490.71|13155.2|13155.2|0
1533855600000|2018-08-09 23:00:00|13393.98|13393.98|13354.03|13354.03|13399.67|13399.67|13297.56|13297.56|0
1534114800000|2018-08-12 23:00:00|13327.15|13327.15|13227.28|13227.28|13333.84|13333.84|13214.49|13214.49|0
1534201200000|2018-08-13 23:00:00|13288.64|13288.64|13216.98|13216.98|13342.68|13342.68|13208.49|13208.49|0
1534287600000|2018-08-14 23:00:00|13218.99|13218.99|12983.54|12983.54|13233.56|13233.56|12947.86|12947.86|0
1534374000000|2018-08-15 23:00:00|13025.03|13025.03|12954.36|12954.36|13025.03|13025.03|12885.1|12885.1|0
1534460400000|2018-08-16 23:00:00|12852.19|12852.19|13051.58|13051.58|13053.99|13053.99|12848.32|12848.32|0
1534719600000|2018-08-19 23:00:00|13111.87|13111.87|13214.86|13214.86|13237.33|13237.33|13104.41|13104.41|0
1534806000000|2018-08-20 23:00:00|13239.85|13239.85|13241.1|13241.1|13320.21|13320.21|13202.83|13202.83|0
1534892400000|2018-08-21 23:00:00|13204.6|13204.6|13207.85|13207.85|13222|13222|13155.4|13155.4|0
1534978800000|2018-08-22 23:00:00|13179.04|13179.04|13219.2|13219.2|13255.7|13255.7|13170.05|13170.05|0
1535065200000|2018-08-23 23:00:00|13236.44|13236.44|13301.99|13301.99|13320.14|13320.14|13236.44|13236.44|0
1535410800000|2018-08-27 23:00:00|13366.71|13366.71|13462.08|13462.08|13466.87|13466.87|13365.1|13365.1|0
1535497200000|2018-08-28 23:00:00|13421.87|13421.87|13381.32|13381.32|13439.65|13439.65|13320.12|13320.12|0
1535583600000|2018-08-29 23:00:00|13336.84|13336.84|13333.42|13333.42|13373.79|13373.79|13301.42|13301.42|0
1535670000000|2018-08-30 23:00:00|13279.99|13279.99|13246.06|13246.06|13338.28|13338.28|13246.06|13246.06|0
1535929200000|2018-09-02 23:00:00|13252.57|13252.57|13329.36|13329.36|13348.6|13348.6|13220.87|13220.87|0
1536015600000|2018-09-03 23:00:00|13395.72|13395.72|13183.5|13183.5|13421.67|13421.67|13183.5|13183.5|0
1536102000000|2018-09-04 23:00:00|13130.88|13130.88|12978.2|12978.2|13161.32|13161.32|12920.24|12920.24|0
1536188400000|2018-09-05 23:00:00|12598.36|12598.36|12518.63|12518.63|12693.75|12693.75|12492.22|12492.22|0
1536274800000|2018-09-06 23:00:00|12439.05|12439.05|12407.5|12407.5|12442.71|12442.71|12259.74|12259.74|0
1536534000000|2018-09-09 23:00:00|12411.82|12411.82|12396.53|12396.53|12416.34|12416.34|12311.66|12311.66|0
1536620400000|2018-09-10 23:00:00|12399.42|12399.42|12354.04|12354.04|12409.64|12409.64|12310.35|12310.35|0
1536706800000|2018-09-11 23:00:00|12440.74|12440.74|12431.62|12431.62|12452.67|12452.67|12364.9|12364.9|0
1536793200000|2018-09-12 23:00:00|12465.8|12465.8|12383.8|12383.8|12512.46|12512.46|12383.8|12383.8|0
1536879600000|2018-09-13 23:00:00|12510.6|12510.6|12642.32|12642.32|12658.37|12658.37|12497.16|12497.16|0
1537138800000|2018-09-16 23:00:00|12560.2|12560.2|12592.85|12592.85|12650.81|12650.81|12530.87|12530.87|0
1537225200000|2018-09-17 23:00:00|12534.5|12534.5|12580.45|12580.45|12648.39|12648.39|12533.02|12533.02|0
1537311600000|2018-09-18 23:00:00|12707.43|12707.43|12718.78|12718.78|12739.27|12739.27|12649.6|12649.6|0
1537398000000|2018-09-19 23:00:00|12867.26|12867.26|12885.56|12885.56|12895|12895|12798.65|12798.65|0
1537484400000|2018-09-20 23:00:00|12925.37|12925.37|12859.51|12859.51|12928.51|12928.51|12841.14|12841.14|0
1537743600000|2018-09-23 23:00:00|12846.3|12846.3|12709.8|12709.8|12875.9|12875.9|12703.6|12703.6|0
1537830000000|2018-09-24 23:00:00|12716.7|12716.7|12747.35|12747.35|12816.6|12816.6|12689.5|12689.5|0
1537916400000|2018-09-25 23:00:00|12705.72|12705.72|12801.62|12801.62|12802.14|12802.14|12657.45|12657.45|0
1538002800000|2018-09-26 23:00:00|12773.78|12773.78|12758.9|12758.9|12836.09|12836.09|12746.21|12746.21|0
1538089200000|2018-09-27 23:00:00|12742.59|12742.59|12822.26|12822.26|12898.12|12898.12|12742.59|12742.59|0
1538348400000|2018-09-30 23:00:00|12789.41|12789.41|12932.46|12932.46|12955.75|12955.75|12789.03|12789.03|0
1538434800000|2018-10-01 23:00:00|12891.97|12891.97|12748.18|12748.18|12909.07|12909.07|12688.98|12688.98|0
1538521200000|2018-10-02 23:00:00|12755.39|12755.39|12932.1|12932.1|12943.77|12943.77|12718.75|12718.75|0
1538607600000|2018-10-03 23:00:00|12904.04|12904.04|12803.9|12803.9|12938.02|12938.02|12772.71|12772.71|0
1538694000000|2018-10-04 23:00:00|12836.11|12836.11|12658.27|12658.27|12836.11|12836.11|12646.18|12646.18|0
1538953200000|2018-10-07 23:00:00|12579.51|12579.51|12201.81|12201.81|12579.51|12579.51|12201.81|12201.81|0
1539039600000|2018-10-08 23:00:00|12268.27|12268.27|12027.85|12027.85|12268.27|12268.27|11883.19|11883.19|0
1539126000000|2018-10-09 23:00:00|11943.06|11943.06|11529.21|11529.21|11953.6|11953.6|11517.77|11517.77|0
1539212400000|2018-10-10 23:00:00|11238.54|11238.54|11391|11391|11536.65|11536.65|11187.09|11187.09|0
1539298800000|2018-10-11 23:00:00|11543.75|11543.75|11539.45|11539.45|11665.09|11665.09|11515.39|11515.39|0
1539558000000|2018-10-14 23:00:00|11423.84|11423.84|11415.5|11415.5|11445.54|11445.54|11283.52|11283.52|0
1539644400000|2018-10-15 23:00:00|11442.31|11442.31|11821.16|11821.16|11826.42|11826.42|11439.03|11439.03|0
1539730800000|2018-10-16 23:00:00|11959.15|11959.15|11767.63|11767.63|11978.61|11978.61|11676.76|11676.76|0
1539817200000|2018-10-17 23:00:00|11655.3|11655.3|11514.91|11514.91|11807.91|11807.91|11509.18|11509.18|0
1539903600000|2018-10-18 23:00:00|11476.22|11476.22|11180.95|11180.95|11521.89|11521.89|11171.13|11171.13|0
1540162800000|2018-10-21 23:00:00|11264.63|11264.63|11040.56|11040.56|11266.66|11266.66|11039.97|11039.97|0
1540249200000|2018-10-22 23:00:00|10866.28|10866.28|10710.69|10710.69|10869.82|10869.82|10675.72|10675.72|0
1540335600000|2018-10-23 23:00:00|10775.12|10775.12|10706.13|10706.13|10876.59|10876.59|10565.9|10565.9|0
1540422000000|2018-10-24 23:00:00|10566.21|10566.21|10886.67|10886.67|10901.27|10901.27|10554.91|10554.91|0
1540508400000|2018-10-25 23:00:00|10733.92|10733.92|10901.35|10901.35|11025.16|11025.16|10665.97|10665.97|0
1540771200000|2018-10-29 00:00:00|11070.68|11070.68|11194.28|11194.28|11455.5|11455.5|11060.62|11060.62|0
1540857600000|2018-10-30 00:00:00|11117.82|11117.82|11229.84|11229.84|11254.31|11254.31|11010.73|11010.73|0
1540944000000|2018-10-31 00:00:00|11382.55|11382.55|11430.18|11430.18|11612.41|11612.41|11382.55|11382.55|0
1541030400000|2018-11-01 00:00:00|11404.58|11404.58|11505.8|11505.8|11673.65|11673.65|11404.58|11404.58|0
1541116800000|2018-11-02 00:00:00|11734.29|11734.29|11611.47|11611.47|11832.21|11832.21|11611.47|11611.47|0
1541376000000|2018-11-05 00:00:00|11498.81|11498.81|11260.91|11260.91|11530.24|11530.24|11235.99|11235.99|0
1541462400000|2018-11-06 00:00:00|11273.48|11273.48|11425.08|11425.08|11551.93|11551.93|11272.19|11272.19|0
1541548800000|2018-11-07 00:00:00|11489.56|11489.56|11561.63|11561.63|11623.39|11623.39|11475.02|11475.02|0
1541635200000|2018-11-08 00:00:00|11616.32|11616.32|11560.92|11560.92|11701.44|11701.44|11546.86|11546.86|0
1541721600000|2018-11-09 00:00:00|11440.3|11440.3|11300.23|11300.23|11475.82|11475.82|11286.94|11286.94|0
1541980800000|2018-11-12 00:00:00|11366.41|11366.41|11183.45|11183.45|11369.83|11369.83|11169.77|11169.77|0
1542067200000|2018-11-13 00:00:00|11255.55|11255.55|11378.88|11378.88|11399.24|11399.24|11255.55|11255.55|0
1542153600000|2018-11-14 00:00:00|11238.49|11238.49|11214.78|11214.78|11366.8|11366.8|11093.7|11093.7|0
1542240000000|2018-11-15 00:00:00|11357.2|11357.2|11304.46|11304.46|11443.3|11443.3|11212|11212|0
1542326400000|2018-11-16 00:00:00|11427.41|11427.41|11214.21|11214.21|11450.98|11450.98|11189.2|11189.2|0
1542585600000|2018-11-19 00:00:00|11255.94|11255.94|11023.48|11023.48|11277.84|11277.84|11003.89|11003.89|0
1542672000000|2018-11-20 00:00:00|10827.02|10827.02|10838.4|10838.4|10904.08|10904.08|10667.49|10667.49|0
1542758400000|2018-11-21 00:00:00|10890.42|10890.42|10896.96|10896.96|10945.58|10945.58|10751.26|10751.26|0
1542844800000|2018-11-22 00:00:00|10697.03|10697.03|10730.39|10730.39|10758.22|10758.22|10573.54|10573.54|0
1542931200000|2018-11-23 00:00:00|10735.3|10735.3|10573.31|10573.31|10804.12|10804.12|10548.56|10548.56|0
1543190400000|2018-11-26 00:00:00|10742.46|10742.46|10751.56|10751.56|10790.1|10790.1|10642.38|10642.38|0
1543276800000|2018-11-27 00:00:00|10725.62|10725.62|10713.44|10713.44|10750.78|10750.78|10652.54|10652.54|0
1543363200000|2018-11-28 00:00:00|10709.45|10709.45|10639.1|10639.1|10714.73|10714.73|10588.44|10588.44|0
1543449600000|2018-11-29 00:00:00|10723.19|10723.19|10859.86|10859.86|10938.73|10938.73|10722.61|10722.61|0
1543536000000|2018-11-30 00:00:00|10832.63|10832.63|10816.2|10816.2|10884|10884|10755.01|10755.01|0
1543795200000|2018-12-03 00:00:00|11146.25|11146.25|11133.98|11133.98|11256.75|11256.75|11106.22|11106.22|0
1543881600000|2018-12-04 00:00:00|11042.03|11042.03|10980.52|10980.52|11102.27|11102.27|10940.4|10940.4|0
1543968000000|2018-12-05 00:00:00|10678.09|10678.09|10708.85|10708.85|10872.26|10872.26|10668.55|10668.55|0
1544054400000|2018-12-06 00:00:00|10466.51|10466.51|10212.39|10212.39|10466.51|10466.51|10131.49|10131.49|0
1544140800000|2018-12-07 00:00:00|10299.01|10299.01|10392.61|10392.61|10590.34|10590.34|10291.36|10291.36|0
1544400000000|2018-12-10 00:00:00|10305.02|10305.02|10153.28|10153.28|10333.09|10333.09|10132.62|10132.62|0
1544486400000|2018-12-11 00:00:00|10224.61|10224.61|10385.54|10385.54|10454.29|10454.29|10175.05|10175.05|0
1544572800000|2018-12-12 00:00:00|10330.22|10330.22|10599.41|10599.41|10616.53|10616.53|10314.63|10314.63|0
1544659200000|2018-12-13 00:00:00|10636.73|10636.73|10574.87|10574.87|10639.29|10639.29|10548.72|10548.72|0
1544745600000|2018-12-14 00:00:00|10455.97|10455.97|10350.14|10350.14|10455.97|10455.97|10330.98|10330.98|0
1545004800000|2018-12-17 00:00:00|10284.06|10284.06|10146.17|10146.17|10316.98|10316.98|10085.6|10085.6|0
1545091200000|2018-12-18 00:00:00|10082.03|10082.03|10310.27|10310.27|10376.74|10376.74|10037.13|10037.13|0
1545177600000|2018-12-19 00:00:00|10199.84|10199.84|10327.75|10327.75|10339.94|10339.94|10150.93|10150.93|0
1545264000000|2018-12-20 00:00:00|10069.29|10069.29|10149.65|10149.65|10218.15|10218.15|10017.49|10017.49|0
1545350400000|2018-12-21 00:00:00|10190.9|10190.9|10111.77|10111.77|10260.79|10260.79|10070.32|10070.32|0
1545609600000|2018-12-24 00:00:00|10055.2|10055.2|10301.45|10301.45|10390.33|10390.33|10048.95|10048.95|0
1545868800000|2018-12-27 00:00:00|10447.9|10447.9|10198.74|10198.74|10465.56|10465.56|10149.1|10149.1|0
1545955200000|2018-12-28 00:00:00|10332.08|10332.08|10419.49|10419.49|10478.55|10478.55|10297.95|10297.95|0
1546214400000|2018-12-31 00:00:00|10491.91|10491.91|10494.99|10494.99|10563.25|10563.25|10481.45|10481.45|0
1546387200000|2019-01-02 00:00:00|10308.67|10308.67|10442.07|10442.07|10485.45|10485.45|10260.03|10260.03|0
1546473600000|2019-01-03 00:00:00|10333.17|10333.17|10072.84|10072.84|10397.87|10397.87|10063.12|10063.12|0
1546560000000|2019-01-04 00:00:00|10167.39|10167.39|10457.16|10457.16|10470.86|10470.86|10155.72|10155.72|0
1546819200000|2019-01-07 00:00:00|10574|10574|10633.14|10633.14|10644.51|10644.51|10509.75|10509.75|0
1546905600000|2019-01-08 00:00:00|10783.27|10783.27|10944.77|10944.77|10970.36|10970.36|10688.35|10688.35|0
1546992000000|2019-01-09 00:00:00|11010.39|11010.39|11098.74|11098.74|11153.09|11153.09|10938.8|10938.8|0
1547078400000|2019-01-10 00:00:00|11000.46|11000.46|11086.91|11086.91|11119.43|11119.43|10943.26|10943.26|0
1547164800000|2019-01-11 00:00:00|11100.44|11100.44|10991.68|10991.68|11112.96|11112.96|10955.19|10955.19|0
1547424000000|2019-01-14 00:00:00|10918.26|10918.26|10869.55|10869.55|10957.29|10957.29|10851.09|10851.09|0
1547510400000|2019-01-15 00:00:00|10917.2|10917.2|10892.16|10892.16|10948.23|10948.23|10814.51|10814.51|0
1547596800000|2019-01-16 00:00:00|10896.9|10896.9|10860.98|10860.98|10900.25|10900.25|10748.44|10748.44|0
1547683200000|2019-01-17 00:00:00|10832.98|10832.98|10870.08|10870.08|10881.92|10881.92|10737.63|10737.63|0
1547769600000|2019-01-18 00:00:00|10950.07|10950.07|11023.42|11023.42|11030.47|11030.47|10806.76|10806.76|0
1548028800000|2019-01-21 00:00:00|11047.87|11047.87|11224.22|11224.22|11232.02|11232.02|11045.33|11045.33|0
1548115200000|2019-01-22 00:00:00|11205.09|11205.09|11104.78|11104.78|11211.16|11211.16|11026.52|11026.52|0
1548201600000|2019-01-23 00:00:00|10987.01|10987.01|10872.18|10872.18|11033.35|11033.35|10842.33|10842.33|0
1548288000000|2019-01-24 00:00:00|10846.04|10846.04|10902.74|10902.74|10941.74|10941.74|10824.07|10824.07|0
1548374400000|2019-01-25 00:00:00|10904.33|10904.33|10991.02|10991.02|11012.06|11012.06|10901|10901|0
1548633600000|2019-01-28 00:00:00|10956.37|10956.37|11016.74|11016.74|11059.81|11059.81|10914.41|10914.41|0
1548720000000|2019-01-29 00:00:00|10956.33|10956.33|11135.71|11135.71|11158.73|11158.73|10937.35|10937.35|0
1548806400000|2019-01-30 00:00:00|11142.67|11142.67|11217.93|11217.93|11220.4|11220.4|11111.59|11111.59|0
1548892800000|2019-01-31 00:00:00|11263.37|11263.37|11144.04|11144.04|11348.48|11348.48|11120.68|11120.68|0
1548979200000|2019-02-01 00:00:00|11176.5|11176.5|11272.21|11272.21|11348.5|11348.5|11176.5|11176.5|0
1549238400000|2019-02-04 00:00:00|11280.5|11280.5|11363.32|11363.32|11370.83|11370.83|11279.48|11279.48|0
1549324800000|2019-02-05 00:00:00|11393.8|11393.8|11518.36|11518.36|11534.05|11534.05|11373.56|11373.56|0
1549411200000|2019-02-06 00:00:00|11531.71|11531.71|11524.75|11524.75|11611.92|11611.92|11499.46|11499.46|0
1549497600000|2019-02-07 00:00:00|11460.69|11460.69|11271.44|11271.44|11515.7|11515.7|11266.52|11266.52|0
1549584000000|2019-02-08 00:00:00|11249|11249|11078.18|11078.18|11254.6|11254.6|11065.1|11065.1|0
1549843200000|2019-02-11 00:00:00|11109.85|11109.85|11180.07|11180.07|11184.45|11184.45|11095.02|11095.02|0
1549929600000|2019-02-12 00:00:00|11220.35|11220.35|11233.8|11233.8|11274.53|11274.53|11176.33|11176.33|0
1550016000000|2019-02-13 00:00:00|11335.24|11335.24|11430.02|11430.02|11502.61|11502.61|11335.24|11335.24|0
1550102400000|2019-02-14 00:00:00|11334.11|11334.11|11461.99|11461.99|11501.47|11501.47|11309.01|11309.01|0
1550188800000|2019-02-15 00:00:00|11421.33|11421.33|11539.97|11539.97|11596.87|11596.87|11400.2|11400.2|0
1550448000000|2019-02-18 00:00:00|11561.08|11561.08|11615.74|11615.74|11648.22|11648.22|11549.77|11549.77|0
1550534400000|2019-02-19 00:00:00|11577.63|11577.63|11507.8|11507.8|11617.13|11617.13|11463.99|11463.99|0
1550620800000|2019-02-20 00:00:00|11544.45|11544.45|11637.24|11637.24|11648.98|11648.98|11518.62|11518.62|0
1550707200000|2019-02-21 00:00:00|11649.65|11649.65|11692.64|11692.64|11713.6|11713.6|11601.25|11601.25|0
1550793600000|2019-02-22 00:00:00|11723.63|11723.63|11661.88|11661.88|11799.67|11799.67|11604.88|11604.88|0
1551052800000|2019-02-25 00:00:00|11706.06|11706.06|11731.47|11731.47|11754.7|11754.7|11652.88|11652.88|0
1551139200000|2019-02-26 00:00:00|11662.65|11662.65|11672.86|11672.86|11697.84|11697.84|11601.24|11601.24|0
1551225600000|2019-02-27 00:00:00|11615.06|11615.06|11614.23|11614.23|11731.89|11731.89|11562.4|11562.4|0
1551312000000|2019-02-28 00:00:00|11554.4|11554.4|11618.09|11618.09|11632.38|11632.38|11487.66|11487.66|0
1551398400000|2019-03-01 00:00:00|11804.95|11804.95|11726.94|11726.94|11841.79|11841.79|11673.94|11673.94|0
1551657600000|2019-03-04 00:00:00|11712.92|11712.92|11715.43|11715.43|11780.16|11780.16|11649.54|11649.54|0
1551744000000|2019-03-05 00:00:00|11683.62|11683.62|11840.25|11840.25|11845.67|11845.67|11673.57|11673.57|0
1551830400000|2019-03-06 00:00:00|11797.77|11797.77|11879.12|11879.12|11891.73|11891.73|11768.75|11768.75|0
1551916800000|2019-03-07 00:00:00|11731.07|11731.07|11790.1|11790.1|11869.23|11869.23|11708.85|11708.85|0
1552003200000|2019-03-08 00:00:00|11774.51|11774.51|11695.92|11695.92|11802.73|11802.73|11654.78|11654.78|0
1552262400000|2019-03-11 00:00:00|11750.93|11750.93|11844.9|11844.9|11859.14|11859.14|11741.14|11741.14|0
1552348800000|2019-03-12 00:00:00|11875.28|11875.28|11908.3|11908.3|11934.78|11934.78|11844.19|11844.19|0
1552435200000|2019-03-13 00:00:00|11862.75|11862.75|11958.31|11958.31|11973.13|11973.13|11831.08|11831.08|0
1552521600000|2019-03-14 00:00:00|11956.69|11956.69|12049.89|12049.89|12079.33|12079.33|11929.89|11929.89|0
1552608000000|2019-03-15 00:00:00|12089.28|12089.28|12126.5|12126.5|12194.56|12194.56|12089.28|12089.28|0
1552867200000|2019-03-18 00:00:00|12155.08|12155.08|12013.99|12013.99|12177.74|12177.74|11957.57|11957.57|0
1552953600000|2019-03-19 00:00:00|12048.41|12048.41|12193.81|12193.81|12221.16|12221.16|12027.29|12027.29|0
1553040000000|2019-03-20 00:00:00|12175.45|12175.45|12186.05|12186.05|12244.91|12244.91|12164.76|12164.76|0
1553126400000|2019-03-21 00:00:00|12177.83|12177.83|12209.86|12209.86|12243.7|12243.7|12105.03|12105.03|0
1553212800000|2019-03-22 00:00:00|12247.82|12247.82|11812.54|11812.54|12280.87|12280.87|11796.66|11796.66|0
1553472000000|2019-03-25 00:00:00|11711.49|11711.49|11522.42|11522.42|11722.6|11722.6|11494.64|11494.64|0
1553558400000|2019-03-26 00:00:00|11516.4|11516.4|11633.56|11633.56|11644.17|11644.17|11471.17|11471.17|0
1553644800000|2019-03-27 00:00:00|11708.34|11708.34|11571.79|11571.79|11730.57|11730.57|11541.58|11541.58|0
1553731200000|2019-03-28 00:00:00|11604.26|11604.26|11628.68|11628.68|11671.57|11671.57|11604|11604|0
1553817600000|2019-03-29 00:00:00|11746.25|11746.25|11843.93|11843.93|11846.69|11846.69|11618.25|11618.25|0
1554073200000|2019-03-31 23:00:00|12050.8|12050.8|12166.14|12166.14|12175.08|12175.08|11972.93|11972.93|0
1554159600000|2019-04-01 23:00:00|12181.09|12181.09|12302.12|12302.12|12322.36|12322.36|12160.91|12160.91|0
1554246000000|2019-04-02 23:00:00|12420.04|12420.04|12451.93|12451.93|12484.47|12484.47|12374.87|12374.87|0
1554332400000|2019-04-03 23:00:00|12401.03|12401.03|12466.15|12466.15|12483.82|12483.82|12353.1|12353.1|0
1554418800000|2019-04-04 23:00:00|12481.89|12481.89|12631.99|12631.99|12634.12|12634.12|12427.7|12427.7|0
1554678000000|2019-04-07 23:00:00|12576.91|12576.91|12606.99|12606.99|12628.12|12628.12|12546.73|12546.73|0
1554764400000|2019-04-08 23:00:00|12624.77|12624.77|12628.38|12628.38|12658.58|12658.58|12580.61|12580.61|0
1554850800000|2019-04-09 23:00:00|12681.98|12681.98|12696.27|12696.27|12697.65|12697.65|12626.62|12626.62|0
1554937200000|2019-04-10 23:00:00|12692.13|12692.13|12842.31|12842.31|12850.89|12850.89|12635.93|12635.93|0
1555023600000|2019-04-11 23:00:00|12831.74|12831.74|12955.77|12955.77|13090.91|13090.91|12823.48|12823.48|0
1555282800000|2019-04-14 23:00:00|12912.33|12912.33|13030.56|13030.56|13033.47|13033.47|12896.49|12896.49|0
1555369200000|2019-04-15 23:00:00|13071.34|13071.34|13182.64|13182.64|13182.64|13182.64|13064.78|13064.78|0
1555455600000|2019-04-16 23:00:00|13179.75|13179.75|13109.39|13109.39|13217.85|13217.85|13091.39|13091.39|0
1555542000000|2019-04-17 23:00:00|13015.47|13015.47|13072.85|13072.85|13088.01|13088.01|12979.46|12979.46|0
1555974000000|2019-04-22 23:00:00|13083.28|13083.28|13268.08|13268.08|13281.38|13281.38|13083.28|13083.28|0
1556060400000|2019-04-23 23:00:00|13269.11|13269.11|13299.46|13299.46|13409.23|13409.23|13269.11|13269.11|0
1556146800000|2019-04-24 23:00:00|13196.4|13196.4|13127.01|13127.01|13278.36|13278.36|13114.71|13114.71|0
1556233200000|2019-04-25 23:00:00|13063.29|13063.29|13084.06|13084.06|13105.75|13105.75|13019.06|13019.06|0
1556492400000|2019-04-28 23:00:00|13185.84|13185.84|13106.7|13106.7|13216.77|13216.77|13075.61|13075.61|0
1556578800000|2019-04-29 23:00:00|13075.01|13075.01|13011.23|13011.23|13106.92|13106.92|12995.87|12995.87|0
1556665200000|2019-04-30 23:00:00|13073.57|13073.57|12953.99|12953.99|13081.78|13081.78|12947.35|12947.35|0
1556751600000|2019-05-01 23:00:00|12902.81|12902.81|12930.21|12930.21|12983.68|12983.68|12850|12850|0
1556838000000|2019-05-02 23:00:00|12976.48|12976.48|12944.82|12944.82|12990.86|12990.86|12908.61|12908.61|0
1557183600000|2019-05-06 23:00:00|12900.67|12900.67|12658.95|12658.95|12935.76|12935.76|12652.77|12652.77|0
1557270000000|2019-05-07 23:00:00|12680.45|12680.45|12803.28|12803.28|12818.45|12818.45|12647.23|12647.23|0
1557356400000|2019-05-08 23:00:00|12634.45|12634.45|12452.33|12452.33|12634.45|12634.45|12446.82|12446.82|0
1557442800000|2019-05-09 23:00:00|12641.26|12641.26|12592.36|12592.36|12688.65|12688.65|12571.37|12571.37|0
1557702000000|2019-05-12 23:00:00|12488.11|12488.11|12319.01|12319.01|12510.03|12510.03|12316.08|12316.08|0
1557788400000|2019-05-13 23:00:00|12542.41|12542.41|12598.75|12598.75|12663.3|12663.3|12491.65|12491.65|0
1557874800000|2019-05-14 23:00:00|12608.9|12608.9|12588|12588|12625.76|12625.76|12415.92|12415.92|0
1557961200000|2019-05-15 23:00:00|12694.8|12694.8|12818.25|12818.25|12829.44|12829.44|12606.81|12606.81|0
1558047600000|2019-05-16 23:00:00|12743.33|12743.33|12778.55|12778.55|12831.72|12831.72|12698.19|12698.19|0
1558306800000|2019-05-19 23:00:00|12704.49|12704.49|12525.23|12525.23|12774.94|12774.94|12503.78|12503.78|0
1558393200000|2019-05-20 23:00:00|12667.86|12667.86|12653.57|12653.57|12785.92|12785.92|12639.26|12639.26|0
1558479600000|2019-05-21 23:00:00|12733.86|12733.86|12753.28|12753.28|12845.26|12845.26|12725.45|12725.45|0
1558566000000|2019-05-22 23:00:00|12544.03|12544.03|12585.33|12585.33|12626.97|12626.97|12496.29|12496.29|0
1558652400000|2019-05-23 23:00:00|12631.53|12631.53|12617.83|12617.83|12720.3|12720.3|12607.88|12607.88|0
1558998000000|2019-05-27 23:00:00|12694.01|12694.01|12625.07|12625.07|12700.42|12700.42|12587.5|12587.5|0
1559084400000|2019-05-28 23:00:00|12473.2|12473.2|12284.34|12284.34|12490.61|12490.61|12247.67|12247.67|0
1559170800000|2019-05-29 23:00:00|12343.26|12343.26|12406.02|12406.02|12411.81|12411.81|12330.74|12330.74|0
1559257200000|2019-05-30 23:00:00|12204.74|12204.74|12187.35|12187.35|12236.15|12236.15|12081.7|12081.7|0
1559516400000|2019-06-02 23:00:00|12055.86|12055.86|12250.06|12250.06|12252.97|12252.97|12050.46|12050.46|0
1559602800000|2019-06-03 23:00:00|12151.15|12151.15|12354.78|12354.78|12397.66|12397.66|12148.65|12148.65|0
1559689200000|2019-06-04 23:00:00|12451.74|12451.74|12410.03|12410.03|12518.46|12518.46|12376.02|12376.02|0
1559775600000|2019-06-05 23:00:00|12406.78|12406.78|12290.81|12290.81|12453.31|12453.31|12252.96|12252.96|0
1559862000000|2019-06-06 23:00:00|12382.71|12382.71|12431.95|12431.95|12480.89|12480.89|12363.45|12363.45|0
1560121200000|2019-06-09 23:00:00|12546.38|12546.38|12601.67|12601.67|12623.11|12623.11|12538.17|12538.17|0
1560207600000|2019-06-10 23:00:00|12727.9|12727.9|12791.58|12791.58|12828.44|12828.44|12683.65|12683.65|0
1560294000000|2019-06-11 23:00:00|12726.9|12726.9|12730.63|12730.63|12754.4|12754.4|12629.82|12629.82|0
1560380400000|2019-06-12 23:00:00|12707.65|12707.65|12701.04|12701.04|12749.99|12749.99|12678.29|12678.29|0
1560466800000|2019-06-13 23:00:00|12674.8|12674.8|12539.08|12539.08|12696.83|12696.83|12524.31|12524.31|0
1560726000000|2019-06-16 23:00:00|12536.72|12536.72|12504.56|12504.56|12571.54|12571.54|12475.74|12475.74|0
1560812400000|2019-06-17 23:00:00|12462.49|12462.49|12746.97|12746.97|12772.26|12772.26|12422.87|12422.87|0
1560898800000|2019-06-18 23:00:00|12737.28|12737.28|12682.76|12682.76|12763.49|12763.49|12655.62|12655.62|0
1560985200000|2019-06-19 23:00:00|12839.97|12839.97|12902.25|12902.25|12956.46|12956.46|12829.57|12829.57|0
1561071600000|2019-06-20 23:00:00|12878.88|12878.88|12858.23|12858.23|12980.34|12980.34|12842.35|12842.35|0
1561330800000|2019-06-23 23:00:00|12994.13|12994.13|12966.81|12966.81|13018.23|13018.23|12898.91|12898.91|0
1561417200000|2019-06-24 23:00:00|12941.65|12941.65|13085.36|13085.36|13086.2|13086.2|12908.68|12908.68|0
1561503600000|2019-06-25 23:00:00|13054.44|13054.44|13088.81|13088.81|13129.28|13129.28|13051.29|13051.29|0
1561590000000|2019-06-26 23:00:00|13095|13095|13103.42|13103.42|13140.34|13140.34|13003.33|13003.33|0
1561676400000|2019-06-27 23:00:00|13168.99|13168.99|13179.71|13179.71|13188.44|13188.44|13107.04|13107.04|0
1561935600000|2019-06-30 23:00:00|13443.43|13443.43|13350.46|13350.46|13445.64|13445.64|13345.45|13345.45|0
1562022000000|2019-07-01 23:00:00|13424.62|13424.62|13318.21|13318.21|13440.18|13440.18|13287.86|13287.86|0
1562108400000|2019-07-02 23:00:00|13323.82|13323.82|13302.88|13302.88|13359.88|13359.88|13278.58|13278.58|0
1562194800000|2019-07-03 23:00:00|13245.26|13245.26|13282.75|13282.75|13290.93|13290.93|13180.61|13180.61|0
1562281200000|2019-07-04 23:00:00|13256.59|13256.59|13069.59|13069.59|13263.29|13263.29|13027.86|13027.86|0
1562540400000|2019-07-07 23:00:00|13071.37|13071.37|13006.59|13006.59|13107.51|13107.51|12972.12|12972.12|0
1562626800000|2019-07-08 23:00:00|12814.27|12814.27|12682.78|12682.78|12832.6|12832.6|12653.57|12653.57|0
1562713200000|2019-07-09 23:00:00|12648.48|12648.48|12634.12|12634.12|12709.85|12709.85|12612.92|12612.92|0
1562799600000|2019-07-10 23:00:00|12587.85|12587.85|12579.31|12579.31|12631.01|12631.01|12534.67|12534.67|0
1562886000000|2019-07-11 23:00:00|12583.9|12583.9|12610.08|12610.08|12671.41|12671.41|12573.32|12573.32|0
1563145200000|2019-07-14 23:00:00|12696.61|12696.61|12630.86|12630.86|12756.46|12756.46|12593.6|12593.6|0
1563231600000|2019-07-15 23:00:00|12687.78|12687.78|12758.37|12758.37|12763.55|12763.55|12633.53|12633.53|0
1563318000000|2019-07-16 23:00:00|12830.42|12830.42|12660.12|12660.12|12842.9|12842.9|12613.26|12613.26|0
1563404400000|2019-07-17 23:00:00|12551.67|12551.67|12456.36|12456.36|12567.01|12567.01|12431.41|12431.41|0
1563490800000|2019-07-18 23:00:00|12507.57|12507.57|12518.86|12518.86|12605.61|12605.61|12477.11|12477.11|0
1563750000000|2019-07-21 23:00:00|12464.6|12464.6|12560.59|12560.59|12581.6|12581.6|12459.58|12459.58|0
1563836400000|2019-07-22 23:00:00|12619.97|12619.97|12736.26|12736.26|12751.11|12751.11|12611.09|12611.09|0
1563922800000|2019-07-23 23:00:00|12810.67|12810.67|12786.3|12786.3|12810.67|12810.67|12657.92|12657.92|0
1564009200000|2019-07-24 23:00:00|12806.75|12806.75|12801.8|12801.8|12854.47|12854.47|12724.07|12724.07|0
1564095600000|2019-07-25 23:00:00|12767.04|12767.04|12913.85|12913.85|12923.75|12923.75|12750.16|12750.16|0
1564354800000|2019-07-28 23:00:00|12875.38|12875.38|12998.87|12998.87|13017.6|13017.6|12872.12|12872.12|0
1564441200000|2019-07-29 23:00:00|12851.77|12851.77|12836.26|12836.26|12915.75|12915.75|12756.05|12756.05|0
1564527600000|2019-07-30 23:00:00|12798.14|12798.14|12779.76|12779.76|12885.39|12885.39|12775.1|12775.1|0
1564614000000|2019-07-31 23:00:00|12691.95|12691.95|12635.54|12635.54|12734.87|12734.87|12544.24|12544.24|0
1564700400000|2019-08-01 23:00:00|12455.15|12455.15|12220.23|12220.23|12470.73|12470.73|12175.58|12175.58|0
1564959600000|2019-08-04 23:00:00|11941.28|11941.28|11809.66|11809.66|11941.62|11941.62|11776.34|11776.34|0
1565046000000|2019-08-05 23:00:00|11902.3|11902.3|11997.54|11997.54|12121.68|12121.68|11902.3|11902.3|0
1565132400000|2019-08-06 23:00:00|11877.92|11877.92|11749.87|11749.87|11975.72|11975.72|11732.93|11732.93|0
1565218800000|2019-08-07 23:00:00|11850.64|11850.64|11877.67|11877.67|11889.95|11889.95|11786.61|11786.61|0
1565305200000|2019-08-08 23:00:00|11911.37|11911.37|11710.06|11710.06|11923.33|11923.33|11689.6|11689.6|0
1565564400000|2019-08-11 23:00:00|11781.5|11781.5|11576.6|11576.6|11798.28|11798.28|11528.94|11528.94|0
1565650800000|2019-08-12 23:00:00|11494.84|11494.84|11632.33|11632.33|11659.75|11659.75|11329.25|11329.25|0
1565737200000|2019-08-13 23:00:00|11572.58|11572.58|11391.16|11391.16|11582.6|11582.6|11362.65|11362.65|0
1565823600000|2019-08-14 23:00:00|11405.95|11405.95|11229.48|11229.48|11477.1|11477.1|11168.82|11168.82|0
1565910000000|2019-08-15 23:00:00|11248.86|11248.86|11369.33|11369.33|11408.98|11408.98|11226.84|11226.84|0
1566169200000|2019-08-18 23:00:00|11544.16|11544.16|11536.04|11536.04|11569.17|11569.17|11486.53|11486.53|0
1566255600000|2019-08-19 23:00:00|11575.24|11575.24|11517.98|11517.98|11720.51|11720.51|11517.54|11517.54|0
1566342000000|2019-08-20 23:00:00|11603.46|11603.46|11792.63|11792.63|11809.81|11809.81|11603.46|11603.46|0
1566428400000|2019-08-21 23:00:00|11726.16|11726.16|11756.27|11756.27|11867.28|11867.28|11726.02|11726.02|0
1566514800000|2019-08-22 23:00:00|11890.81|11890.81|11813.62|11813.62|11947.26|11947.26|11792.03|11792.03|0
1566860400000|2019-08-26 23:00:00|11672.77|11672.77|11833.93|11833.93|11886.61|11886.61|11668.45|11668.45|0
1566946800000|2019-08-27 23:00:00|11730.1|11730.1|11799.25|11799.25|11821.73|11821.73|11663.61|11663.61|0
1567033200000|2019-08-28 23:00:00|11850.16|11850.16|12016.04|12016.04|12017.45|12017.45|11823.29|11823.29|0
1567119600000|2019-08-29 23:00:00|12111.86|12111.86|12127.62|12127.62|12210.02|12210.02|12109.18|12109.18|0
1567378800000|2019-09-01 23:00:00|12206.11|12206.11|12105.34|12105.34|12224.73|12224.73|12083.57|12083.57|0
1567465200000|2019-09-02 23:00:00|12071.88|12071.88|12004.14|12004.14|12107.27|12107.27|11949.46|11949.46|0
1567551600000|2019-09-03 23:00:00|12071.02|12071.02|12115.68|12115.68|12144.81|12144.81|12069.34|12069.34|0
1567638000000|2019-09-04 23:00:00|12161.68|12161.68|12153.05|12153.05|12164.05|12164.05|12052.26|12052.26|0
1567724400000|2019-09-05 23:00:00|12254.77|12254.77|12281.95|12281.95|12320.93|12320.93|12235.13|12235.13|0
1567983600000|2019-09-08 23:00:00|12344.05|12344.05|12322.81|12322.81|12366.56|12366.56|12211.37|12211.37|0
1568070000000|2019-09-09 23:00:00|12242.49|12242.49|12247.78|12247.78|12277.67|12277.67|12170.79|12170.79|0
1568156400000|2019-09-10 23:00:00|12342.57|12342.57|12495.92|12495.92|12530.32|12530.32|12328.79|12328.79|0
1568242800000|2019-09-11 23:00:00|12581.22|12581.22|12472.73|12472.73|12597.56|12597.56|12394.89|12394.89|0
1568329200000|2019-09-12 23:00:00|12431.59|12431.59|12520.17|12520.17|12533.9|12533.9|12392.1|12392.1|0
1568588400000|2019-09-15 23:00:00|12592.38|12592.38|12551.26|12551.26|12592.38|12592.38|12462.73|12462.73|0
1568674800000|2019-09-16 23:00:00|12409.44|12409.44|12440.92|12440.92|12472.34|12472.34|12374.55|12374.55|0
1568761200000|2019-09-17 23:00:00|12377.82|12377.82|12333.09|12333.09|12436.62|12436.62|12321.68|12321.68|0
1568847600000|2019-09-18 23:00:00|12225.7|12225.7|12323.87|12323.87|12363.22|12363.22|12221.52|12221.52|0
1568934000000|2019-09-19 23:00:00|12281.9|12281.9|12224.38|12224.38|12329.36|12329.36|12223.03|12223.03|0
1569193200000|2019-09-22 23:00:00|12197.58|12197.58|12085.93|12085.93|12198.54|12198.54|11996.86|11996.86|0
1569279600000|2019-09-23 23:00:00|12039.99|12039.99|11845.38|11845.38|12045.74|12045.74|11833.36|11833.36|0
1569366000000|2019-09-24 23:00:00|11728.61|11728.61|11708.24|11708.24|11750.39|11750.39|11610.37|11610.37|0
1569452400000|2019-09-25 23:00:00|11786.22|11786.22|11794.87|11794.87|11926.59|11926.59|11785.86|11785.86|0
1569538800000|2019-09-26 23:00:00|11868.42|11868.42|11910.64|11910.64|11914.68|11914.68|11826.98|11826.98|0
1569798000000|2019-09-29 23:00:00|11920.11|11920.11|11919.54|11919.54|11993.9|11993.9|11893.59|11893.59|0
1569884400000|2019-09-30 23:00:00|11964.39|11964.39|11804.51|11804.51|12005.48|12005.48|11772.19|11772.19|0
1569970800000|2019-10-01 23:00:00|11639.04|11639.04|11508.89|11508.89|11672.55|11672.55|11469.73|11469.73|0
1570057200000|2019-10-02 23:00:00|11427.89|11427.89|11362.32|11362.32|11508.25|11508.25|11201.7|11201.7|0
1570143600000|2019-10-03 23:00:00|11421.37|11421.37|11497.73|11497.73|11501.04|11501.04|11362.69|11362.69|0
1570402800000|2019-10-06 23:00:00|11497.49|11497.49|11509.42|11509.42|11565.16|11565.16|11440.49|11440.49|0
1570489200000|2019-10-07 23:00:00|11561.69|11561.69|11391.72|11391.72|11566.83|11566.83|11323.19|11323.19|0
1570575600000|2019-10-08 23:00:00|11376.98|11376.98|11363.28|11363.28|11455.36|11455.36|11271.48|11271.48|0
1570662000000|2019-10-09 23:00:00|11339.58|11339.58|11416.83|11416.83|11430.81|11430.81|11238.36|11238.36|0
1570748400000|2019-10-10 23:00:00|11430.75|11430.75|11696.82|11696.82|11697.44|11697.44|11348.11|11348.11|0
1571007600000|2019-10-13 23:00:00|11575.1|11575.1|11658.45|11658.45|11658.72|11658.72|11465.11|11465.11|0
1571094000000|2019-10-14 23:00:00|11740.83|11740.83|11541.88|11541.88|11751.47|11751.47|11486.46|11486.46|0
1571180400000|2019-10-15 23:00:00|11436.41|11436.41|11451.19|11451.19|11489.87|11489.87|11334.33|11334.33|0
1571266800000|2019-10-16 23:00:00|11384.9|11384.9|11509.68|11509.68|11595.35|11595.35|11384.9|11384.9|0
1571353200000|2019-10-17 23:00:00|11453.27|11453.27|11544.1|11544.1|11582.86|11582.86|11440.58|11440.58|0
1571612400000|2019-10-20 23:00:00|11465.59|11465.59|11626.21|11626.21|11688.66|11688.66|11465.59|11465.59|0
1571698800000|2019-10-21 23:00:00|11598.9|11598.9|11440.12|11440.12|11602.16|11602.16|11437.07|11437.07|0
1571785200000|2019-10-22 23:00:00|11352.31|11352.31|11494.04|11494.04|11540.44|11540.44|11349.76|11349.76|0
1571871600000|2019-10-23 23:00:00|11507.55|11507.55|11547.36|11547.36|11587.34|11587.34|11452.91|11452.91|0
1571958000000|2019-10-24 23:00:00|11581.62|11581.62|11590.87|11590.87|11595.81|11595.81|11463.66|11463.66|0
1572220800000|2019-10-28 00:00:00|11685.3|11685.3|11866.72|11866.72|11882.62|11882.62|11664.99|11664.99|0
1572307200000|2019-10-29 00:00:00|11829.7|11829.7|11843.07|11843.07|11843.78|11843.78|11763.37|11763.37|0
1572393600000|2019-10-30 00:00:00|11833.34|11833.34|11867.38|11867.38|11877.91|11877.91|11741.97|11741.97|0
1572480000000|2019-10-31 00:00:00|11902.53|11902.53|11782.91|11782.91|11965.09|11965.09|11752.16|11752.16|0
1572566400000|2019-11-01 00:00:00|11869.64|11869.64|11985.69|11985.69|12022.49|12022.49|11830.36|11830.36|0
1572825600000|2019-11-04 00:00:00|12194.97|12194.97|12289.11|12289.11|12289.74|12289.74|12184.53|12184.53|0
1572912000000|2019-11-05 00:00:00|12294.21|12294.21|12529.39|12529.39|12536.84|12536.84|12277.64|12277.64|0
1572998400000|2019-11-06 00:00:00|12569.46|12569.46|12487.09|12487.09|12588.89|12588.89|12430.35|12430.35|0
1573084800000|2019-11-07 00:00:00|12680.39|12680.39|12895.52|12895.52|12964.7|12964.7|12680.39|12680.39|0
1573171200000|2019-11-08 00:00:00|12753.79|12753.79|12843.87|12843.87|12855.73|12855.73|12719.84|12719.84|0
1573430400000|2019-11-11 00:00:00|12809.33|12809.33|12738.46|12738.46|12865.72|12865.72|12687.5|12687.5|0
1573516800000|2019-11-12 00:00:00|12775.94|12775.94|12757.05|12757.05|12780.42|12780.42|12647|12647|0
1573603200000|2019-11-13 00:00:00|12670.24|12670.24|12691.62|12691.62|12731.24|12731.24|12531.74|12531.74|0
1573689600000|2019-11-14 00:00:00|12665.65|12665.65|12696.08|12696.08|12718|12718|12622.54|12622.54|0
1573776000000|2019-11-15 00:00:00|12712.18|12712.18|12768.21|12768.21|12778.86|12778.86|12574.36|12574.36|0
1574035200000|2019-11-18 00:00:00|12799.62|12799.62|12646.77|12646.77|12801.27|12801.27|12592.06|12592.06|0
1574121600000|2019-11-19 00:00:00|12762.97|12762.97|12841.38|12841.38|12929.65|12929.65|12752.22|12752.22|0
1574208000000|2019-11-20 00:00:00|12771.65|12771.65|12813.52|12813.52|12849.59|12849.59|12734.72|12734.72|0
1574294400000|2019-11-21 00:00:00|12556.11|12556.11|12601.56|12601.56|12649.07|12649.07|12485.4|12485.4|0
1574380800000|2019-11-22 00:00:00|12794.46|12794.46|12703.28|12703.28|12890.64|12890.64|12697.49|12697.49|0
1574640000000|2019-11-25 00:00:00|12809.7|12809.7|12983.27|12983.27|12985.91|12985.91|12779.72|12779.72|0
1574726400000|2019-11-26 00:00:00|13018.66|13018.66|13128.79|13128.79|13152.36|13152.36|12979.44|12979.44|0
1574812800000|2019-11-27 00:00:00|13134.53|13134.53|13150.76|13150.76|13250.69|13250.69|13122.48|13122.48|0
1574899200000|2019-11-28 00:00:00|13146.29|13146.29|13136.56|13136.56|13196.16|13196.16|13089.5|13089.5|0
1574985600000|2019-11-29 00:00:00|13060.54|13060.54|12988.15|12988.15|13120.94|13120.94|12965.17|12965.17|0
1575244800000|2019-12-02 00:00:00|12980.18|12980.18|12882.66|12882.66|13077.58|13077.58|12860.21|12860.21|0
1575331200000|2019-12-03 00:00:00|12914.11|12914.11|12753.7|12753.7|12960.46|12960.46|12680.37|12680.37|0
1575417600000|2019-12-04 00:00:00|12780.95|12780.95|12884.33|12884.33|12905.11|12905.11|12776.41|12776.41|0
1575504000000|2019-12-05 00:00:00|12928.91|12928.91|12910.37|12910.37|12979.27|12979.27|12849.96|12849.96|0
1575590400000|2019-12-06 00:00:00|12952.46|12952.46|13009.91|13009.91|13018.14|13018.14|12875.77|12875.77|0
1575849600000|2019-12-09 00:00:00|12993.41|12993.41|13011.85|13011.85|13054.97|13054.97|12975.08|12975.08|0
1575936000000|2019-12-10 00:00:00|13006.36|13006.36|12941.39|12941.39|13020.1|13020.1|12872.14|12872.14|0
1576022400000|2019-12-11 00:00:00|12973.19|12973.19|12834.86|12834.86|13017.38|13017.38|12816.67|12816.67|0
1576108800000|2019-12-12 00:00:00|12904.83|12904.83|13027.03|13027.03|13051.25|13051.25|12881.91|12881.91|0
1576195200000|2019-12-13 00:00:00|13417.7|13417.7|13318.06|13318.06|13471.28|13471.28|13271.92|13271.92|0
1576454400000|2019-12-16 00:00:00|13336.7|13336.7|13663.26|13663.26|13689.92|13689.92|13309.18|13309.18|0
1576540800000|2019-12-17 00:00:00|13589.08|13589.08|13616.09|13616.09|13638.67|13638.67|13498.34|13498.34|0
1576627200000|2019-12-18 00:00:00|13641.68|13641.68|13631.45|13631.45|13669.77|13669.77|13570.53|13570.53|0
1576713600000|2019-12-19 00:00:00|13524.28|13524.28|13594.6|13594.6|13598.75|13598.75|13515.16|13515.16|0
1576800000000|2019-12-20 00:00:00|13604.88|13604.88|13539.01|13539.01|13635.36|13635.36|13532.14|13532.14|0
1577059200000|2019-12-23 00:00:00|13557.5|13557.5|13643.31|13643.31|13729.37|13729.37|13523.42|13523.42|0
1577145600000|2019-12-24 00:00:00|13653.58|13653.58|13715.87|13715.87|13717.11|13717.11|13638.91|13638.91|0
1577404800000|2019-12-27 00:00:00|13746.28|13746.28|13718.58|13718.58|13774.87|13774.87|13665.35|13665.35|0
1577664000000|2019-12-30 00:00:00|13689.82|13689.82|13539.27|13539.27|13719.95|13719.95|13534.79|13534.79|0
1577750400000|2019-12-31 00:00:00|13501.71|13501.71|13452.91|13452.91|13532.11|13532.11|13430.28|13430.28|0
1577923200000|2020-01-02 00:00:00|13586.31|13586.31|13574.38|13574.38|13650.59|13650.59|13548.61|13548.61|0
1578009600000|2020-01-03 00:00:00|13471.72|13471.72|13470.77|13470.77|13517.32|13517.32|13395.29|13395.29|0
1578268800000|2020-01-06 00:00:00|13382.69|13382.69|13469.44|13469.44|13480.88|13480.88|13325.27|13325.27|0
1578355200000|2020-01-07 00:00:00|13504.39|13504.39|13423.9|13423.9|13534.32|13534.32|13387.02|13387.02|0
1578441600000|2020-01-08 00:00:00|13196.7|13196.7|13219.28|13219.28|13254.39|13254.39|13163.98|13163.98|0
1578528000000|2020-01-09 00:00:00|13319.05|13319.05|13198.48|13198.48|13320.19|13320.19|13190.14|13190.14|0
1578614400000|2020-01-10 00:00:00|13256.13|13256.13|13187.64|13187.64|13271.98|13271.98|13184.18|13184.18|0
1578873600000|2020-01-13 00:00:00|13240.89|13240.89|13349.39|13349.39|13378.29|13378.29|13240.89|13240.89|0
1578960000000|2020-01-14 00:00:00|13361.7|13361.7|13376.22|13376.22|13460.64|13460.64|13317.33|13317.33|0
1579046400000|2020-01-15 00:00:00|13296.49|13296.49|13397.63|13397.63|13437.43|13437.43|13296.49|13296.49|0
1579132800000|2020-01-16 00:00:00|13374.27|13374.27|13343.58|13343.58|13432.36|13432.36|13280.18|13280.18|0
1579219200000|2020-01-17 00:00:00|13411.12|13411.12|13367.3|13367.3|13447.02|13447.02|13350.06|13350.06|0
1579478400000|2020-01-20 00:00:00|13353.62|13353.62|13364.26|13364.26|13367.19|13367.19|13279.55|13279.55|0
1579564800000|2020-01-21 00:00:00|13165.48|13165.48|13233.8|13233.8|13245.45|13245.45|13148.83|13148.83|0
1579651200000|2020-01-22 00:00:00|13205.61|13205.61|13106.19|13106.19|13329.77|13329.77|13102.99|13102.99|0
1579737600000|2020-01-23 00:00:00|13009.7|13009.7|12915.56|12915.56|13024.72|13024.72|12825.26|12825.26|0
1579824000000|2020-01-24 00:00:00|13012.33|13012.33|13075.94|13075.94|13128.54|13128.54|13007.27|13007.27|0
1580083200000|2020-01-27 00:00:00|12879.07|12879.07|12733.51|12733.51|12886.15|12886.15|12699.99|12699.99|0
1580169600000|2020-01-28 00:00:00|12802.8|12802.8|12819.86|12819.86|12850.82|12850.82|12581.26|12581.26|0
1580256000000|2020-01-29 00:00:00|12811.2|12811.2|12964.89|12964.89|12968.44|12968.44|12794.77|12794.77|0
1580342400000|2020-01-30 00:00:00|12897|12897|12802.49|12802.49|12972.82|12972.82|12763.13|12763.13|0
1580428800000|2020-01-31 00:00:00|12869.64|12869.64|12639.1|12639.1|12874.96|12874.96|12615.98|12615.98|0
1580688000000|2020-02-03 00:00:00|12597.07|12597.07|12699.66|12699.66|12715.02|12715.02|12558.95|12558.95|0
1580774400000|2020-02-04 00:00:00|12865.06|12865.06|12884.53|12884.53|12971.55|12971.55|12838.48|12838.48|0
1580860800000|2020-02-05 00:00:00|12924.68|12924.68|13168.42|13168.42|13262.7|13262.7|12924.68|12924.68|0
1580947200000|2020-02-06 00:00:00|13296.56|13296.56|13126.38|13126.38|13296.56|13296.56|13046.2|13046.2|0
1581033600000|2020-02-07 00:00:00|13128.48|13128.48|12908.54|12908.54|13151.18|13151.18|12844.04|12844.04|0
1581292800000|2020-02-10 00:00:00|12859.24|12859.24|12899.86|12899.86|12952.44|12952.44|12850.21|12850.21|0
1581379200000|2020-02-11 00:00:00|12968.03|12968.03|13047.06|13047.06|13047.63|13047.63|12901.18|12901.18|0
1581465600000|2020-02-12 00:00:00|13048.39|13048.39|13215.07|13215.07|13220.81|13220.81|13048.39|13048.39|0
1581552000000|2020-02-13 00:00:00|13133.55|13133.55|12978.35|12978.35|13179.78|13179.78|12928.46|12928.46|0
1581638400000|2020-02-14 00:00:00|12981.36|12981.36|12897.81|12897.81|13032.22|13032.22|12883.66|12883.66|0
1581897600000|2020-02-17 00:00:00|12819.64|12819.64|12907.88|12907.88|12917|12917|12780.3|12780.3|0
1581984000000|2020-02-18 00:00:00|12792.75|12792.75|12684.23|12684.23|12795.15|12795.15|12667.4|12667.4|0
1582070400000|2020-02-19 00:00:00|12733|12733|12806.5|12806.5|12813.53|12813.53|12706.01|12706.01|0
1582156800000|2020-02-20 00:00:00|12933.09|12933.09|12941.4|12941.4|13046.3|13046.3|12925.56|12925.56|0
1582243200000|2020-02-21 00:00:00|12822.8|12822.8|12839.19|12839.19|12911.91|12911.91|12751.85|12751.85|0
1582502400000|2020-02-24 00:00:00|12475.44|12475.44|12302.07|12302.07|12486.12|12486.12|12197.38|12197.38|0
1582588800000|2020-02-25 00:00:00|12403.97|12403.97|12075.22|12075.22|12436.11|12436.11|12055.54|12055.54|0
1582675200000|2020-02-26 00:00:00|12123.45|12123.45|12447.45|12447.45|12463.34|12463.34|11952.41|11952.41|0
1582761600000|2020-02-27 00:00:00|12200.82|12200.82|12111.97|12111.97|12258.07|12258.07|11918.5|11918.5|0
1582848000000|2020-02-28 00:00:00|11777.15|11777.15|11807.66|11807.66|11916.54|11916.54|11560.63|11560.63|0
1583107200000|2020-03-02 00:00:00|12210.52|12210.52|11816.78|11816.78|12278.32|12278.32|11618.5|11618.5|0
1583193600000|2020-03-03 00:00:00|12044.97|12044.97|12111.35|12111.35|12303.64|12303.64|12024.12|12024.12|0
1583280000000|2020-03-04 00:00:00|12115.52|12115.52|12181.37|12181.37|12403.73|12403.73|12115.52|12115.52|0
1583366400000|2020-03-05 00:00:00|12261.45|12261.45|11825.15|11825.15|12264.09|12264.09|11803.06|11803.06|0
1583452800000|2020-03-06 00:00:00|11605.64|11605.64|11671.06|11671.06|11719.29|11719.29|11417.57|11417.57|0
1583712000000|2020-03-09 00:00:00|10204.8|10204.8|10685.21|10685.21|10835.1|10835.1|10204.8|10204.8|0
1583798400000|2020-03-10 00:00:00|10690.17|10690.17|10799.88|10799.88|11179.15|11179.15|10668.6|10668.6|0
1583884800000|2020-03-11 00:00:00|10750.78|10750.78|10495.23|10495.23|10948.87|10948.87|10458.72|10458.72|0
1583971200000|2020-03-12 00:00:00|9777.15|9777.15|9728.65|9728.65|9896.62|9896.62|9554.35|9554.35|0
1584057600000|2020-03-13 00:00:00|10172.57|10172.57|9832.1|9832.1|10523.8|10523.8|9757|9757|0
1584316800000|2020-03-16 00:00:00|9246.1|9246.1|9752.52|9752.52|9883.61|9883.61|8993.6|8993.6|0
1584403200000|2020-03-17 00:00:00|10006.47|10006.47|10074.32|10074.32|10101.44|10101.44|9529.82|9529.82|0
1584489600000|2020-03-18 00:00:00|9554|9554|9405.3|9405.3|9665.74|9665.74|9285.24|9285.24|0
1584576000000|2020-03-19 00:00:00|9244.19|9244.19|8974.88|8974.88|9431.22|9431.22|8598.32|8598.32|0
1584662400000|2020-03-20 00:00:00|9384.3|9384.3|8906.51|8906.51|9461.94|9461.94|8843.98|8843.98|0
1584921600000|2020-03-23 00:00:00|8347.16|8347.16|8709.07|8709.07|8998.67|8998.67|8267.01|8267.01|0
1585008000000|2020-03-24 00:00:00|9151.63|9151.63|9305.59|9305.59|9331.73|9331.73|8884.01|8884.01|0
1585094400000|2020-03-25 00:00:00|9536.38|9536.38|9476.68|9476.68|9704.25|9704.25|9003.73|9003.73|0
1585180800000|2020-03-26 00:00:00|9245.47|9245.47|9647.34|9647.34|9652.74|9652.74|9143.04|9143.04|0
1585267200000|2020-03-27 00:00:00|9428.34|9428.34|9010.22|9010.22|9428.34|9428.34|8918.98|8918.98|0
1585522800000|2020-03-29 23:00:00|8838.28|8838.28|9108.36|9108.36|9129.48|9129.48|8652.82|8652.82|0
1585609200000|2020-03-30 23:00:00|9197.79|9197.79|9255.13|9255.13|9324.82|9324.82|9103.25|9103.25|0
1585695600000|2020-03-31 23:00:00|9043.59|9043.59|8932.26|8932.26|9061.89|9061.89|8875.31|8875.31|0
1585782000000|2020-04-01 23:00:00|9051.91|9051.91|9114.99|9114.99|9224.51|9224.51|8947.13|8947.13|0
1585868400000|2020-04-02 23:00:00|9073.3|9073.3|9016.5|9016.5|9150.09|9150.09|8957.61|8957.61|0
1586127600000|2020-04-05 23:00:00|9342.55|9342.55|9225.22|9225.22|9428.29|9428.29|9121.28|9121.28|0
1586214000000|2020-04-06 23:00:00|9590.84|9590.84|9882.9|9882.9|9979.11|9979.11|9552.22|9552.22|0
1586300400000|2020-04-07 23:00:00|9831.07|9831.07|10042.56|10042.56|10046.66|10046.66|9785.71|9785.71|0
1586386800000|2020-04-08 23:00:00|10321.64|10321.64|10247.51|10247.51|10354.57|10354.57|10016.38|10016.38|0
1586818800000|2020-04-13 23:00:00|10082.06|10082.06|9978.49|9978.49|10135.35|10135.35|9910.77|9910.77|0
1586905200000|2020-04-14 23:00:00|9902.64|9902.64|9608.32|9608.32|9910.04|9910.04|9574.68|9574.68|0
1586991600000|2020-04-15 23:00:00|9692.08|9692.08|9617.89|9617.89|9801.88|9801.88|9579.91|9579.91|0
1587078000000|2020-04-16 23:00:00|9970.38|9970.38|10012|10012|10100.21|10100.21|9900.78|9900.78|0
1587337200000|2020-04-19 23:00:00|10140.65|10140.65|10219.15|10219.15|10254.32|10254.32|9930.11|9930.11|0
1587423600000|2020-04-20 23:00:00|10142.97|10142.97|9893.13|9893.13|10148.62|10148.62|9880.57|9880.57|0
1587510000000|2020-04-21 23:00:00|9911.17|9911.17|9979.77|9979.77|10071.43|10071.43|9880.26|9880.26|0
1587596400000|2020-04-22 23:00:00|10023.47|10023.47|10153.82|10153.82|10211.8|10211.8|9865.73|9865.73|0
1587682800000|2020-04-23 23:00:00|9971.96|9971.96|9916.64|9916.64|10081.66|10081.66|9893.04|9893.04|0
1587942000000|2020-04-26 23:00:00|10093.37|10093.37|10045.5|10045.5|10177.31|10177.31|10033.07|10033.07|0
1588028400000|2020-04-27 23:00:00|9957.94|9957.94|10241.66|10241.66|10340.27|10340.27|9957.94|9957.94|0
1588114800000|2020-04-28 23:00:00|10284.79|10284.79|10711.78|10711.78|10793.18|10793.18|10284.79|10284.79|0
1588201200000|2020-04-29 23:00:00|10843.54|10843.54|10473.94|10473.94|10865.88|10865.88|10450.46|10450.46|0
1588287600000|2020-04-30 23:00:00|10290.07|10290.07|10293.1|10293.1|10513.1|10513.1|10263.3|10263.3|0
1588546800000|2020-05-03 23:00:00|10184.71|10184.71|10162.36|10162.36|10245.26|10245.26|10112.92|10112.92|0
1588633200000|2020-05-04 23:00:00|10332.34|10332.34|10429.09|10429.09|10490.29|10490.29|10257.06|10257.06|0
1588719600000|2020-05-05 23:00:00|10418.01|10418.01|10429.75|10429.75|10558.26|10558.26|10363.53|10363.53|0
1588806000000|2020-05-06 23:00:00|10508.34|10508.34|10659.03|10659.03|10680.41|10680.41|10497.04|10497.04|0
1589151600000|2020-05-10 23:00:00|10716.18|10716.18|10624.56|10624.56|10765.96|10765.96|10539.6|10539.6|0
1589238000000|2020-05-11 23:00:00|10658.21|10658.21|10603.8|10603.8|10733.9|10733.9|10585.67|10585.67|0
1589324400000|2020-05-12 23:00:00|10509.91|10509.91|10519.18|10519.18|10636.96|10636.96|10412.89|10412.89|0
1589410800000|2020-05-13 23:00:00|10377.01|10377.01|10053.73|10053.73|10426.89|10426.89|9891.14|9891.14|0
1589497200000|2020-05-14 23:00:00|10222.74|10222.74|10312.73|10312.73|10399.37|10399.37|10134.51|10134.51|0
1589756400000|2020-05-17 23:00:00|10599.71|10599.71|10802.19|10802.19|10816.53|10816.53|10543.28|10543.28|0
1589842800000|2020-05-18 23:00:00|10954|10954|10843.38|10843.38|11000.96|11000.96|10779.66|10779.66|0
1589929200000|2020-05-19 23:00:00|10792.74|10792.74|10900.53|10900.53|10905.84|10905.84|10677.19|10677.19|0
1590015600000|2020-05-20 23:00:00|10784.81|10784.81|10977.66|10977.66|11097.53|11097.53|10783.68|10783.68|0
1590102000000|2020-05-21 23:00:00|10747.81|10747.81|10987.56|10987.56|10992.47|10992.47|10688.12|10688.12|0
1590447600000|2020-05-25 23:00:00|11123.44|11123.44|11173.83|11173.83|11189.96|11189.96|11094.33|11094.33|0
1590534000000|2020-05-26 23:00:00|11285.58|11285.58|11306.9|11306.9|11315.95|11315.95|11172.97|11172.97|0
1590620400000|2020-05-27 23:00:00|11404.35|11404.35|11603.64|11603.64|11612.68|11612.68|11385.81|11385.81|0
1590706800000|2020-05-28 23:00:00|11403.42|11403.42|11305.17|11305.17|11454.75|11454.75|11258.42|11258.42|0
1590966000000|2020-05-31 23:00:00|11424.66|11424.66|11438.04|11438.04|11491.76|11491.76|11362.87|11362.87|0
1591052400000|2020-06-01 23:00:00|11441.56|11441.56|11540.27|11540.27|11571.61|11571.61|11413.67|11413.67|0
1591138800000|2020-06-02 23:00:00|11641.02|11641.02|11829.83|11829.83|11887.41|11887.41|11622.78|11622.78|0
1591225200000|2020-06-03 23:00:00|11886.4|11886.4|11903.46|11903.46|11967|11967|11803.35|11803.35|0
1591311600000|2020-06-04 23:00:00|11990.24|11990.24|12281.08|12281.08|12288.71|12288.71|11963.5|11963.5|0
1591570800000|2020-06-07 23:00:00|12138.71|12138.71|12174.3|12174.3|12272.4|12272.4|12092.95|12092.95|0
1591657200000|2020-06-08 23:00:00|12133.87|12133.87|11930.41|11930.41|12146.35|12146.35|11927.19|11927.19|0
1591743600000|2020-06-09 23:00:00|12050.72|12050.72|11834.13|11834.13|12076.01|12076.01|11793.22|11793.22|0
1591830000000|2020-06-10 23:00:00|11450.93|11450.93|11273.74|11273.74|11518.12|11518.12|11248.43|11248.43|0
1591916400000|2020-06-11 23:00:00|11124.52|11124.52|11245.02|11245.02|11437.95|11437.95|11124.52|11124.52|0
1592175600000|2020-06-14 23:00:00|11062.47|11062.47|11285.83|11285.83|11301.88|11301.88|11013.23|11013.23|0
1592262000000|2020-06-15 23:00:00|11588.76|11588.76|11577.55|11577.55|11716.47|11716.47|11472.07|11472.07|0
1592348400000|2020-06-16 23:00:00|11618.56|11618.56|11692.29|11692.29|11761.89|11761.89|11577.23|11577.23|0
1592434800000|2020-06-17 23:00:00|11644.5|11644.5|11606.76|11606.76|11745.96|11745.96|11583.74|11583.74|0
1592521200000|2020-06-18 23:00:00|11671.74|11671.74|11672.15|11672.15|11739.78|11739.78|11629.63|11629.63|0
1592780400000|2020-06-21 23:00:00|11622.58|11622.58|11717.74|11717.74|11799.26|11799.26|11620.86|11620.86|0
1592866800000|2020-06-22 23:00:00|11764.87|11764.87|11867.31|11867.31|11930.17|11930.17|11763.03|11763.03|0
1592953200000|2020-06-23 23:00:00|11820.69|11820.69|11496|11496|11830.79|11830.79|11496|11496|0
1593039600000|2020-06-24 23:00:00|11380.83|11380.83|11487.69|11487.69|11497.97|11497.97|11334.21|11334.21|0
1593126000000|2020-06-25 23:00:00|11623.38|11623.38|11767.57|11767.57|11952.2|11952.2|11623.04|11623.04|0
1593385200000|2020-06-28 23:00:00|11822.47|11822.47|11861.88|11861.88|11895.29|11895.29|11666.78|11666.78|0
1593471600000|2020-06-29 23:00:00|11748.56|11748.56|11686.41|11686.41|11789.03|11789.03|11565.87|11565.87|0
1593558000000|2020-06-30 23:00:00|11709.65|11709.65|11650.71|11650.71|11771.87|11771.87|11595.11|11595.11|0
1593644400000|2020-07-01 23:00:00|11642.72|11642.72|11723.43|11723.43|11789.18|11789.18|11623.29|11623.29|0
1593730800000|2020-07-02 23:00:00|11846.39|11846.39|11698.28|11698.28|11867.92|11867.92|11680|11680|0
1593990000000|2020-07-05 23:00:00|11923.76|11923.76|11990.42|11990.42|11997.42|11997.42|11830.5|11830.5|0
1594076400000|2020-07-06 23:00:00|11976.8|11976.8|11926.06|11926.06|11989.11|11989.11|11851.82|11851.82|0
1594162800000|2020-07-07 23:00:00|11909.1|11909.1|11774.64|11774.64|11948.53|11948.53|11766.73|11766.73|0
1594249200000|2020-07-08 23:00:00|11783.11|11783.11|11555.16|11555.16|11830.03|11830.03|11551.53|11551.53|0
1594335600000|2020-07-09 23:00:00|11501.55|11501.55|11654.89|11654.89|11708.53|11708.53|11446.84|11446.84|0
1594594800000|2020-07-12 23:00:00|11792.64|11792.64|11792.3|11792.3|11849.18|11849.18|11740.06|11740.06|0
1594681200000|2020-07-13 23:00:00|11684.52|11684.52|11733.04|11733.04|11748.54|11748.54|11495.23|11495.23|0
1594767600000|2020-07-14 23:00:00|11918.46|11918.46|12101.5|12101.5|12158.95|12158.95|11917.65|11917.65|0
1594854000000|2020-07-15 23:00:00|11983.16|11983.16|12040.4|12040.4|12102.78|12102.78|11917.87|11917.87|0
1594940400000|2020-07-16 23:00:00|12110.68|12110.68|12167.88|12167.88|12169.84|12169.84|11984.67|11984.67|0
1595199600000|2020-07-19 23:00:00|12235.91|12235.91|12347.6|12347.6|12362.16|12362.16|12198.08|12198.08|0
1595286000000|2020-07-20 23:00:00|12402.15|12402.15|12338.95|12338.95|12403.23|12403.23|12288.03|12288.03|0
1595372400000|2020-07-21 23:00:00|12401.51|12401.51|12363.25|12363.25|12452.85|12452.85|12256.46|12256.46|0
1595458800000|2020-07-22 23:00:00|12293.94|12293.94|12403.75|12403.75|12432.89|12432.89|12252.64|12252.64|0
1595545200000|2020-07-23 23:00:00|12403.52|12403.52|12419.5|12419.5|12499.69|12499.69|12373.86|12373.86|0
1595804400000|2020-07-26 23:00:00|12440.25|12440.25|12494.14|12494.14|12544.85|12544.85|12361.46|12361.46|0
1595890800000|2020-07-27 23:00:00|12548.46|12548.46|12391.27|12391.27|12553.89|12553.89|12340.37|12340.37|0
1595977200000|2020-07-28 23:00:00|12346.47|12346.47|12379.33|12379.33|12393.86|12393.86|12276.23|12276.23|0
1596063600000|2020-07-29 23:00:00|12385.59|12385.59|12350.96|12350.96|12404.04|12404.04|12197.97|12197.97|0
1596150000000|2020-07-30 23:00:00|12257.03|12257.03|12172.57|12172.57|12408.39|12408.39|12162.68|12162.68|0
1596409200000|2020-08-02 23:00:00|12145.03|12145.03|12352.76|12352.76|12395.15|12395.15|12129.11|12129.11|0
1596495600000|2020-08-03 23:00:00|12412.73|12412.73|12415.83|12415.83|12502.12|12502.12|12356.87|12356.87|0
1596582000000|2020-08-04 23:00:00|12507.58|12507.58|12622.84|12622.84|12632.24|12632.24|12473.96|12473.96|0
1596668400000|2020-08-05 23:00:00|12574.21|12574.21|12481.23|12481.23|12628.22|12628.22|12390.32|12390.32|0
1596754800000|2020-08-06 23:00:00|12467.71|12467.71|12659.8|12659.8|12724.74|12724.74|12467.71|12467.71|0
1597014000000|2020-08-09 23:00:00|12684.67|12684.67|12661.99|12661.99|12733.32|12733.32|12645.37|12645.37|0
1597100400000|2020-08-10 23:00:00|12805.53|12805.53|13032.98|13032.98|13059.01|13059.01|12805.38|12805.38|0
1597186800000|2020-08-11 23:00:00|12932.36|12932.36|13253.03|13253.03|13256.69|13256.69|12902.36|12902.36|0
1597273200000|2020-08-12 23:00:00|13206.69|13206.69|13241.68|13241.68|13433.26|13433.26|13206.69|13206.69|0
1597359600000|2020-08-13 23:00:00|13114.76|13114.76|12968.56|12968.56|13128.02|13128.02|12903.37|12903.37|0
1597618800000|2020-08-16 23:00:00|12973.31|12973.31|12977.98|12977.98|13047.09|13047.09|12912.57|12912.57|0
1597705200000|2020-08-17 23:00:00|12917.09|12917.09|12920.04|12920.04|13077.44|13077.44|12888.11|12888.11|0
1597791600000|2020-08-18 23:00:00|12904.33|12904.33|12913.8|12913.8|12961.17|12961.17|12844.21|12844.21|0
1597878000000|2020-08-19 23:00:00|12787.59|12787.59|12643.05|12643.05|12824.99|12824.99|12595.78|12595.78|0
1597964400000|2020-08-20 23:00:00|12679.46|12679.46|12620.56|12620.56|12679.46|12679.46|12470.05|12470.05|0
1598223600000|2020-08-23 23:00:00|12814.58|12814.58|12816.07|12816.07|12899.03|12899.03|12796.22|12796.22|0
1598310000000|2020-08-24 23:00:00|12854.18|12854.18|12690.25|12690.25|12864.83|12864.83|12648.99|12648.99|0
1598396400000|2020-08-25 23:00:00|12637.33|12637.33|12761.03|12761.03|12767.26|12767.26|12609.19|12609.19|0
1598482800000|2020-08-26 23:00:00|12764.61|12764.61|12560.12|12560.12|12775.29|12775.29|12558.88|12558.88|0
1598569200000|2020-08-27 23:00:00|12464.51|12464.51|12445.84|12445.84|12464.71|12464.71|12350.58|12350.58|0
1598914800000|2020-08-31 23:00:00|12423.41|12423.41|12347.6|12347.6|12476.1|12476.1|12242.99|12242.99|0
1599001200000|2020-09-01 23:00:00|12585.8|12585.8|12539.75|12539.75|12688.35|12688.35|12477.83|12477.83|0
1599087600000|2020-09-02 23:00:00|12596.66|12596.66|12290.68|12290.68|12613.36|12613.36|12275.1|12275.1|0
1599174000000|2020-09-03 23:00:00|12282.73|12282.73|12434.93|12434.93|12666.02|12666.02|12282.73|12282.73|0
1599433200000|2020-09-06 23:00:00|12523.58|12523.58|12615.62|12615.62|12664.12|12664.12|12488.54|12488.54|0
1599519600000|2020-09-07 23:00:00|12659.14|12659.14|12632.41|12632.41|12664.85|12664.85|12418.9|12418.9|0
1599606000000|2020-09-08 23:00:00|12710.98|12710.98|12769.31|12769.31|12814.59|12814.59|12568.39|12568.39|0
1599692400000|2020-09-09 23:00:00|12766.51|12766.51|12698.21|12698.21|12772.5|12772.5|12654.1|12654.1|0
1599778800000|2020-09-10 23:00:00|12617.88|12617.88|12720.02|12720.02|12755.4|12755.4|12605.03|12605.03|0
1600038000000|2020-09-13 23:00:00|12868.79|12868.79|12764|12764|12868.79|12868.79|12710.93|12710.93|0
1600124400000|2020-09-14 23:00:00|12776.41|12776.41|12903.85|12903.85|12905.52|12905.52|12772.86|12772.86|0
1600210800000|2020-09-15 23:00:00|12953.85|12953.85|12926.02|12926.02|12965.9|12965.9|12874.81|12874.81|0
1600297200000|2020-09-16 23:00:00|12851.17|12851.17|12839.94|12839.94|12860.45|12860.45|12786.24|12786.24|0
1600383600000|2020-09-17 23:00:00|12870.87|12870.87|12737.34|12737.34|12910.99|12910.99|12733.39|12733.39|0
1600642800000|2020-09-20 23:00:00|12505.44|12505.44|12396.67|12396.67|12505.44|12505.44|12333.54|12333.54|0
1600729200000|2020-09-21 23:00:00|12404.81|12404.81|12502.94|12502.94|12520.79|12520.79|12357.33|12357.33|0
1600815600000|2020-09-22 23:00:00|12546.76|12546.76|12627.82|12627.82|12692.55|12692.55|12535.28|12535.28|0
1600902000000|2020-09-23 23:00:00|12376.99|12376.99|12362.47|12362.47|12464.01|12464.01|12291.36|12291.36|0
1600988400000|2020-09-24 23:00:00|12408.21|12408.21|12423.54|12423.54|12440.43|12440.43|12245.14|12245.14|0
1601247600000|2020-09-27 23:00:00|12573.7|12573.7|12699.87|12699.87|12708.75|12708.75|12546.81|12546.81|0
1601334000000|2020-09-28 23:00:00|12639.43|12639.43|12684.35|12684.35|12733.78|12733.78|12632.63|12632.63|0
1601420400000|2020-09-29 23:00:00|12622.95|12622.95|12622.56|12622.56|12753.42|12753.42|12620.27|12620.27|0
1601506800000|2020-09-30 23:00:00|12676.86|12676.86|12695.77|12695.77|12783.74|12783.74|12625.46|12625.46|0
1601593200000|2020-10-01 23:00:00|12631.6|12631.6|12727.79|12727.79|12733.17|12733.17|12580.71|12580.71|0
1601852400000|2020-10-04 23:00:00|13184.84|13184.84|13179.87|13179.87|13228.91|13228.91|13047.74|13047.74|0
1601938800000|2020-10-05 23:00:00|13174.25|13174.25|13214.95|13214.95|13305.16|13305.16|13144.19|13144.19|0
1602025200000|2020-10-06 23:00:00|13354.44|13354.44|13434.19|13434.19|13473.29|13473.29|13337.91|13337.91|0
1602111600000|2020-10-07 23:00:00|13486.05|13486.05|13524.93|13524.93|13616.27|13616.27|13396.19|13396.19|0
1602198000000|2020-10-08 23:00:00|13553.53|13553.53|13684.99|13684.99|13728.95|13728.95|13530.93|13530.93|0
1602457200000|2020-10-11 23:00:00|13713.54|13713.54|13784.9|13784.9|13821.8|13821.8|13713.44|13713.44|0
1602543600000|2020-10-12 23:00:00|13716.31|13716.31|13585.76|13585.76|13777.04|13777.04|13572.15|13572.15|0
1602630000000|2020-10-13 23:00:00|13699.8|13699.8|13692.1|13692.1|13793.24|13793.24|13671.48|13671.48|0
1602716400000|2020-10-14 23:00:00|13587.94|13587.94|13628.84|13628.84|13631.2|13631.2|13433.3|13433.3|0
1602802800000|2020-10-15 23:00:00|13846.47|13846.47|13828.26|13828.26|13906.4|13906.4|13795.19|13795.19|0
1603062000000|2020-10-18 23:00:00|13931.31|13931.31|13730.74|13730.74|13931.31|13931.31|13725.05|13725.05|0
1603148400000|2020-10-19 23:00:00|13748.92|13748.92|13879.31|13879.31|13911.44|13911.44|13721.1|13721.1|0
1603234800000|2020-10-20 23:00:00|13799.66|13799.66|13731.27|13731.27|13837.35|13837.35|13672.97|13672.97|0
1603321200000|2020-10-21 23:00:00|13649.23|13649.23|13649.22|13649.22|13763.91|13763.91|13592.39|13592.39|0
1603407600000|2020-10-22 23:00:00|13702.71|13702.71|13865.75|13865.75|13887.05|13887.05|13697.28|13697.28|0
1603670400000|2020-10-26 00:00:00|13815.82|13815.82|13702.28|13702.28|13846.14|13846.14|13702.28|13702.28|0
1603756800000|2020-10-27 00:00:00|13665.76|13665.76|13493.78|13493.78|13699.28|13699.28|13467.29|13467.29|0
1603843200000|2020-10-28 00:00:00|13319.63|13319.63|13182.63|13182.63|13361.64|13361.64|13115.12|13115.12|0
1603929600000|2020-10-29 00:00:00|13259.98|13259.98|13047.5|13047.5|13284.88|13284.88|13046.43|13046.43|0
1604016000000|2020-10-30 00:00:00|13047.01|13047.01|13104.37|13104.37|13169.37|13169.37|12999.85|12999.85|0
1604275200000|2020-11-02 00:00:00|12988.24|12988.24|13174.17|13174.17|13248.74|13248.74|12959.61|12959.61|0
1604361600000|2020-11-03 00:00:00|13303.54|13303.54|13404.15|13404.15|13435.06|13435.06|13278.54|13278.54|0
1604448000000|2020-11-04 00:00:00|13411.97|13411.97|13572.88|13572.88|13638.12|13638.12|13368.37|13368.37|0
1604534400000|2020-11-05 00:00:00|13761.37|13761.37|13787.44|13787.44|13868.01|13868.01|13727.84|13727.84|0
1604620800000|2020-11-06 00:00:00|13840.51|13840.51|13672.88|13672.88|13840.51|13840.51|13605.45|13605.45|0
1604880000000|2020-11-09 00:00:00|13868.01|13868.01|14116.29|14116.29|14222.74|14222.74|13756.79|13756.79|0
1604966400000|2020-11-10 00:00:00|14102.66|14102.66|14057.68|14057.68|14125.05|14125.05|13876.99|13876.99|0
1605052800000|2020-11-11 00:00:00|14053|14053|14202.53|14202.53|14207.77|14207.77|13935.99|13935.99|0
1605139200000|2020-11-12 00:00:00|14123.78|14123.78|14181.31|14181.31|14270.83|14270.83|14082.84|14082.84|0
1605225600000|2020-11-13 00:00:00|14095.47|14095.47|14141.41|14141.41|14141.41|14141.41|14003.05|14003.05|0
1605484800000|2020-11-16 00:00:00|14181.23|14181.23|14516.69|14516.69|14519.53|14519.53|14125.83|14125.83|0
1605571200000|2020-11-17 00:00:00|14451.93|14451.93|14401.26|14401.26|14477.68|14477.68|14318.85|14318.85|0
1605657600000|2020-11-18 00:00:00|14190.3|14190.3|14267.18|14267.18|14282.35|14282.35|14106.13|14106.13|0
1605744000000|2020-11-19 00:00:00|14200.71|14200.71|14084.32|14084.32|14235.17|14235.17|14072.1|14072.1|0
1605830400000|2020-11-20 00:00:00|14109.31|14109.31|14338.19|14338.19|14343.02|14343.02|14103.19|14103.19|0
1606089600000|2020-11-23 00:00:00|14411.14|14411.14|14335.31|14335.31|14448.01|14448.01|14268.2|14268.2|0
1606176000000|2020-11-24 00:00:00|14410.82|14410.82|14395.55|14395.55|14459.42|14459.42|14250.64|14250.64|0
1606262400000|2020-11-25 00:00:00|14432.93|14432.93|14149.15|14149.15|14527.95|14527.95|14148.06|14148.06|0
1606348800000|2020-11-26 00:00:00|14090.91|14090.91|14021.38|14021.38|14100|14100|13932.29|13932.29|0
1606435200000|2020-11-27 00:00:00|13895.17|13895.17|13885.19|13885.19|13935.49|13935.49|13765.06|13765.06|0
1606694400000|2020-11-30 00:00:00|14016.23|14016.23|14086.65|14086.65|14286.31|14286.31|14016.23|14016.23|0
1606780800000|2020-12-01 00:00:00|14108.32|14108.32|14064.52|14064.52|14142.56|14142.56|13898.62|13898.62|0
1606867200000|2020-12-02 00:00:00|13989.24|13989.24|14055.82|14055.82|14071.26|14071.26|13938.01|13938.01|0
1606953600000|2020-12-03 00:00:00|14044.69|14044.69|14155.35|14155.35|14159.17|14159.17|13968.19|13968.19|0
1607040000000|2020-12-04 00:00:00|14185.96|14185.96|14261.5|14261.5|14272.63|14272.63|14138.97|14138.97|0
1607299200000|2020-12-07 00:00:00|14231.67|14231.67|14165.36|14165.36|14342.44|14342.44|14066.18|14066.18|0
1607385600000|2020-12-08 00:00:00|14157|14157|14397.12|14397.12|14398.21|14398.21|14156.42|14156.42|0
1607472000000|2020-12-09 00:00:00|14385.24|14385.24|14430.71|14430.71|14466.84|14466.84|14354.61|14354.61|0
1607558400000|2020-12-10 00:00:00|14388.21|14388.21|14357.63|14357.63|14456.37|14456.37|14267.66|14267.66|0
1607644800000|2020-12-11 00:00:00|14322.48|14322.48|14444.29|14444.29|14527.76|14527.76|14322.48|14322.48|0
1607904000000|2020-12-14 00:00:00|14573.43|14573.43|14620.9|14620.9|14666.4|14666.4|14478.02|14478.02|0
1607990400000|2020-12-15 00:00:00|14577.18|14577.18|14774.34|14774.34|14777.33|14777.33|14574.89|14574.89|0
1608076800000|2020-12-16 00:00:00|14883.97|14883.97|14975.98|14975.98|15007.64|15007.64|14879.89|14879.89|0
1608163200000|2020-12-17 00:00:00|14920.55|14920.55|14962.42|14962.42|15040.05|15040.05|14863.75|14863.75|0
1608249600000|2020-12-18 00:00:00|14959.15|14959.15|14908.8|14908.8|15060.59|15060.59|14897.61|14897.61|0
1608508800000|2020-12-21 00:00:00|14802.58|14802.58|14845.56|14845.56|14881.44|14881.44|14512.06|14512.06|0
1608595200000|2020-12-22 00:00:00|14865.02|14865.02|15028.02|15028.02|15029.87|15029.87|14860.67|14860.67|0
1608681600000|2020-12-23 00:00:00|14999.44|14999.44|14971.59|14971.59|15005.41|15005.41|14885.52|14885.52|0
1608768000000|2020-12-24 00:00:00|14986.25|14986.25|14984.14|14984.14|15006.53|15006.53|14893.86|14893.86|0
1609200000000|2020-12-29 00:00:00|15191.68|15191.68|15445.89|15445.89|15488.26|15488.26|15170.22|15170.22|0
1609286400000|2020-12-30 00:00:00|15425.74|15425.74|15310.93|15310.93|15473.84|15473.84|15310.93|15310.93|0
1609372800000|2020-12-31 00:00:00|15121.77|15121.77|15008.41|15008.41|15154.58|15154.58|15005.69|15005.69|0
1609718400000|2021-01-04 00:00:00|15263.03|15263.03|15462.61|15462.61|15617.27|15617.27|15244.23|15244.23|0
1609804800000|2021-01-05 00:00:00|15413.56|15413.56|15273.64|15273.64|15455.65|15455.65|15223.21|15223.21|0
1609891200000|2021-01-06 00:00:00|15367.39|15367.39|15677.91|15677.91|15715.07|15715.07|15294.19|15294.19|0
1609977600000|2021-01-07 00:00:00|15836.2|15836.2|15841.32|15841.32|15909.05|15909.05|15682.86|15682.86|0
1610064000000|2021-01-08 00:00:00|15849.31|15849.31|15837.16|15837.16|15985|15985|15777.79|15777.79|0
1610323200000|2021-01-11 00:00:00|15785.09|15785.09|15634.84|15634.84|15827.96|15827.96|15627.66|15627.66|0
1610409600000|2021-01-12 00:00:00|15580.83|15580.83|15380.2|15380.2|15584.5|15584.5|15338.98|15338.98|0
1610496000000|2021-01-13 00:00:00|15452.96|15452.96|15468.06|15468.06|15528.78|15528.78|15405.17|15405.17|0
1610582400000|2021-01-14 00:00:00|15544.01|15544.01|15519.52|15519.52|15563.63|15563.63|15383.12|15383.12|0
1610668800000|2021-01-15 00:00:00|15462.41|15462.41|15362.56|15362.56|15495.62|15495.62|15261.1|15261.1|0
1610928000000|2021-01-18 00:00:00|15420.46|15420.46|15394.03|15394.03|15529.43|15529.43|15374|15374|0
1611014400000|2021-01-19 00:00:00|15386.73|15386.73|15227.24|15227.24|15404.28|15404.28|15197.66|15197.66|0
1611100800000|2021-01-20 00:00:00|15328.37|15328.37|15444.56|15444.56|15571.69|15571.69|15302.81|15302.81|0
1611187200000|2021-01-21 00:00:00|15616.03|15616.03|15619.37|15619.37|15673.19|15673.19|15528.25|15528.25|0
1611273600000|2021-01-22 00:00:00|15601.05|15601.05|15474|15474|15601.05|15601.05|15427.47|15427.47|0
1611532800000|2021-01-25 00:00:00|15567.32|15567.32|15192.33|15192.33|15573.61|15573.61|15151.38|15151.38|0
1611619200000|2021-01-26 00:00:00|15171.92|15171.92|15243.35|15243.35|15383.77|15383.77|15171.92|15171.92|0
1611705600000|2021-01-27 00:00:00|15120.74|15120.74|14861.79|14861.79|15122.6|15122.6|14709.44|14709.44|0
1611792000000|2021-01-28 00:00:00|14738.43|14738.43|15073.8|15073.8|15116.34|15116.34|14520.21|14520.21|0
1611878400000|2021-01-29 00:00:00|14842|14842|14832.51|14832.51|15037.06|15037.06|14825.06|14825.06|0
1612137600000|2021-02-01 00:00:00|15005.75|15005.75|14986.54|14986.54|15143.24|15143.24|14920.52|14920.52|0
1612224000000|2021-02-02 00:00:00|15091.64|15091.64|15024.58|15024.58|15151.18|15151.18|15012.82|15012.82|0
1612310400000|2021-02-03 00:00:00|15184.03|15184.03|15181.56|15181.56|15216|15216|15100.66|15100.66|0
1612396800000|2021-02-04 00:00:00|15323.24|15323.24|15199.2|15199.2|15348.07|15348.07|15115.74|15115.74|0
1612483200000|2021-02-05 00:00:00|15177.92|15177.92|15085.35|15085.35|15189.68|15189.68|14995.72|14995.72|0
1612742400000|2021-02-08 00:00:00|15412.54|15412.54|15580.63|15580.63|15590.57|15590.57|15315.55|15315.55|0
1612828800000|2021-02-09 00:00:00|15516.14|15516.14|15441.25|15441.25|15599.68|15599.68|15415.4|15415.4|0
1612915200000|2021-02-10 00:00:00|15429.14|15429.14|15238.59|15238.59|15460.4|15460.4|15159.95|15159.95|0
1613001600000|2021-02-11 00:00:00|15300.67|15300.67|15431.06|15431.06|15482.81|15482.81|15286.49|15286.49|0
1613088000000|2021-02-12 00:00:00|15448.29|15448.29|15533.92|15533.92|15544.7|15544.7|15344.23|15344.23|0
1613347200000|2021-02-15 00:00:00|15608.48|15608.48|15668.53|15668.53|15703.64|15703.64|15544.08|15544.08|0
1613433600000|2021-02-16 00:00:00|15876.79|15876.79|15821.37|15821.37|15931.59|15931.59|15817.84|15817.84|0
1613520000000|2021-02-17 00:00:00|15680.62|15680.62|15479.31|15479.31|15739.17|15739.17|15463.82|15463.82|0
1613606400000|2021-02-18 00:00:00|15511.49|15511.49|15338.22|15338.22|15535.37|15535.37|15269.84|15269.84|0
1613692800000|2021-02-19 00:00:00|15263.31|15263.31|15529.12|15529.12|15549.08|15549.08|15260.49|15260.49|0
1613952000000|2021-02-22 00:00:00|15258.39|15258.39|15244.8|15244.8|15350.2|15350.2|15121.52|15121.52|0
1614038400000|2021-02-23 00:00:00|15482.07|15482.07|15102.44|15102.44|15490.03|15490.03|14961.68|14961.68|0
1614124800000|2021-02-24 00:00:00|15207.75|15207.75|15374.6|15374.6|15512.99|15512.99|15188.87|15188.87|0
1614211200000|2021-02-25 00:00:00|15497.11|15497.11|15342.07|15342.07|15540.59|15540.59|15290.25|15290.25|0
1614297600000|2021-02-26 00:00:00|15227.34|15227.34|15032.77|15032.77|15338.67|15338.67|15007.04|15007.04|0
1614556800000|2021-03-01 00:00:00|15323.97|15323.97|15217.57|15217.57|15335.77|15335.77|15127.53|15127.53|0
1614643200000|2021-03-02 00:00:00|15148.77|15148.77|15370.82|15370.82|15403.25|15403.25|15094.49|15094.49|0
1614729600000|2021-03-03 00:00:00|15336.6|15336.6|15318.35|15318.35|15416.08|15416.08|15155.81|15155.81|0
1614816000000|2021-03-04 00:00:00|15102.91|15102.91|14927.16|14927.16|15125.18|15125.18|14844.29|14844.29|0
1614902400000|2021-03-05 00:00:00|14820.01|14820.01|14768.79|14768.79|15028.14|15028.14|14764.53|14764.53|0
1615161600000|2021-03-08 00:00:00|14844.8|14844.8|14953.31|14953.31|14953.31|14953.31|14702.38|14702.38|0
1615248000000|2021-03-09 00:00:00|14936.79|14936.79|15331.21|15331.21|15392.75|15392.75|14931.69|14931.69|0
1615334400000|2021-03-10 00:00:00|15360.1|15360.1|15465.5|15465.5|15538.93|15538.93|15359.84|15359.84|0
1615420800000|2021-03-11 00:00:00|15521.54|15521.54|15589.08|15589.08|15630.36|15630.36|15512.26|15512.26|0
1615507200000|2021-03-12 00:00:00|15554.26|15554.26|15567.44|15567.44|15633.53|15633.53|15427.85|15427.85|0
1615766400000|2021-03-15 00:00:00|15644.53|15644.53|15334.81|15334.81|15647.16|15647.16|15293.7|15293.7|0
1615852800000|2021-03-16 00:00:00|15436.59|15436.59|15436.77|15436.77|15557.01|15557.01|15386.68|15386.68|0
1615939200000|2021-03-17 00:00:00|15388.69|15388.69|15361.7|15361.7|15416.05|15416.05|15299.52|15299.52|0
1616025600000|2021-03-18 00:00:00|15372.08|15372.08|15245.45|15245.45|15372.08|15372.08|15149.2|15149.2|0
1616112000000|2021-03-19 00:00:00|15040.91|15040.91|14975.78|14975.78|15110.38|15110.38|14879.67|14879.67|0
1616544000000|2021-03-24 00:00:00|15150.18|15150.18|15189.72|15189.72|15225.64|15225.64|15147.38|15147.38|0
1616630400000|2021-03-25 00:00:00|15205.53|15205.53|15141.69|15141.69|15247.93|15247.93|15033.21|15033.21|0
1616716800000|2021-03-26 00:00:00|15223.96|15223.96|15298.35|15298.35|15304.44|15304.44|15178.24|15178.24|0
1616976000000|2021-03-29 00:00:00|15341.67|15341.67|15158.04|15158.04|15341.67|15341.67|15111.42|15111.42|0
1617058800000|2021-03-29 23:00:00|15229|15229|15305.9|15305.9|15398.04|15398.04|15224.31|15224.31|0
1617145200000|2021-03-30 23:00:00|15336.49|15336.49|15253.34|15253.34|15392.11|15392.11|15191.97|15191.97|0
1617231600000|2021-03-31 23:00:00|15392.9|15392.9|15542.08|15542.08|15582.35|15582.35|15390.1|15390.1|0
1617663600000|2021-04-05 23:00:00|15600.25|15600.25|15765.22|15765.22|15765.22|15765.22|15594.01|15594.01|0
1617750000000|2021-04-06 23:00:00|15704.79|15704.79|15631.46|15631.46|15779|15779|15558.28|15558.28|0
1617836400000|2021-04-07 23:00:00|15858.83|15858.83|15849.28|15849.28|15933.99|15933.99|15747.24|15747.24|0
1617922800000|2021-04-08 23:00:00|15943.83|15943.83|16210.09|16210.09|16240.4|16240.4|15942.2|15942.2|0
1618182000000|2021-04-11 23:00:00|16189.74|16189.74|16037.39|16037.39|16238.75|16238.75|15948.23|15948.23|0
1618268400000|2021-04-12 23:00:00|16119.67|16119.67|16072.58|16072.58|16120.48|16120.48|15975.65|15975.65|0
1618354800000|2021-04-13 23:00:00|16094.67|16094.67|16123.46|16123.46|16234.6|16234.6|16066.79|16066.79|0
1618441200000|2021-04-14 23:00:00|16216.37|16216.37|16186.6|16186.6|16237.6|16237.6|16111.63|16111.63|0
1618527600000|2021-04-15 23:00:00|16274.13|16274.13|16396.57|16396.57|16399.36|16399.36|16267.82|16267.82|0
1618786800000|2021-04-18 23:00:00|16504.05|16504.05|16424.7|16424.7|16553.71|16553.71|16349.58|16349.58|0
1618873200000|2021-04-19 23:00:00|16457.78|16457.78|16329|16329|16506.07|16506.07|16281.24|16281.24|0
1618959600000|2021-04-20 23:00:00|16080.32|16080.32|16204.41|16204.41|16229.18|16229.18|16023.15|16023.15|0
1619046000000|2021-04-21 23:00:00|16313.09|16313.09|16387.86|16387.86|16421.19|16421.19|16287.13|16287.13|0
1619132400000|2021-04-22 23:00:00|16298.49|16298.49|16421.63|16421.63|16460.66|16460.66|16260.45|16260.45|0
1619391600000|2021-04-25 23:00:00|16448.59|16448.59|16634.52|16634.52|16671.23|16671.23|16400.15|16400.15|0
1619478000000|2021-04-26 23:00:00|16589.78|16589.78|16425.23|16425.23|16595.45|16595.45|16421.03|16421.03|0
1619564400000|2021-04-27 23:00:00|16365.61|16365.61|16271.12|16271.12|16407.56|16407.56|16249.89|16249.89|0
1619650800000|2021-04-28 23:00:00|16311.39|16311.39|16176.19|16176.19|16366.52|16366.52|16107.7|16107.7|0
1619737200000|2021-04-29 23:00:00|16150.44|16150.44|15955.41|15955.41|16174.15|16174.15|15955.41|15955.41|0
1620082800000|2021-05-03 23:00:00|15932.53|15932.53|15733.77|15733.77|16037.14|16037.14|15723.04|15723.04|0
1620169200000|2021-05-04 23:00:00|15794.57|15794.57|16158.11|16158.11|16161.16|16161.16|15775.42|15775.42|0
1620255600000|2021-05-05 23:00:00|16086.79|16086.79|16098.21|16098.21|16107.1|16107.1|15968.24|15968.24|0
1620342000000|2021-05-06 23:00:00|16237.75|16237.75|16267.54|16267.54|16338.76|16338.76|16184.7|16184.7|0
1620601200000|2021-05-09 23:00:00|16266.95|16266.95|16147.68|16147.68|16284.07|16284.07|16014.86|16014.86|0
1620687600000|2021-05-10 23:00:00|15779.45|15779.45|15726.79|15726.79|15803.08|15803.08|15599.81|15599.81|0
1620774000000|2021-05-11 23:00:00|15999.13|15999.13|15994.29|15994.29|16185.31|16185.31|15968.1|15968.1|0
1620860400000|2021-05-12 23:00:00|16017.25|16017.25|15942.65|15942.65|16022.38|16022.38|15725.61|15725.61|0
1620946800000|2021-05-13 23:00:00|16106.83|16106.83|16301.32|16301.32|16301.32|16301.32|15993.52|15993.52|0
1621206000000|2021-05-16 23:00:00|16324.15|16324.15|16097.23|16097.23|16324.15|16324.15|16060.08|16060.08|0
1621292400000|2021-05-17 23:00:00|16223.95|16223.95|16064.92|16064.92|16261.78|16261.78|16020.18|16020.18|0
1621378800000|2021-05-18 23:00:00|15854.4|15854.4|15774.91|15774.91|15878.86|15878.86|15695.77|15695.77|0
1621465200000|2021-05-19 23:00:00|15950.49|15950.49|16083.99|16083.99|16086.79|16086.79|15843.13|15843.13|0
1621551600000|2021-05-20 23:00:00|16162.32|16162.32|16181.03|16181.03|16260.85|16260.85|16075.33|16075.33|0
1621810800000|2021-05-23 23:00:00|16165.1|16165.1|16318.69|16318.69|16326.37|16326.37|16164.71|16164.71|0
1621897200000|2021-05-24 23:00:00|16329.85|16329.85|16373.27|16373.27|16414.93|16414.93|16317.25|16317.25|0
1621983600000|2021-05-25 23:00:00|16438.64|16438.64|16604.99|16604.99|16605.61|16605.61|16425.86|16425.86|0
1622070000000|2021-05-26 23:00:00|16598.09|16598.09|16825.24|16825.24|16873.51|16873.51|16579.15|16579.15|0
1622156400000|2021-05-27 23:00:00|16822.41|16822.41|16787.19|16787.19|16907.97|16907.97|16693.13|16693.13|0
1622502000000|2021-05-31 23:00:00|16853.97|16853.97|17010.09|17010.09|17109.39|17109.39|16853.97|16853.97|0
1622588400000|2021-06-01 23:00:00|16999.12|16999.12|16935.88|16935.88|17025.67|17025.67|16907.05|16907.05|0
1622674800000|2021-06-02 23:00:00|16899.12|16899.12|16970.5|16970.5|16993.5|16993.5|16861.77|16861.77|0
1622761200000|2021-06-03 23:00:00|17008.17|17008.17|16952.41|16952.41|17038.29|17038.29|16869.35|16869.35|0
1623020400000|2021-06-06 23:00:00|16933.97|16933.97|16809.01|16809.01|17015.12|17015.12|16809.01|16809.01|0
1623106800000|2021-06-07 23:00:00|16801.09|16801.09|16971.43|16971.43|17059.56|17059.56|16801.09|16801.09|0
1623193200000|2021-06-08 23:00:00|16908.63|16908.63|16969.81|16969.81|16985.71|16985.71|16868.29|16868.29|0
1623279600000|2021-06-09 23:00:00|16974.57|16974.57|16918.03|16918.03|16978.49|16978.49|16885.46|16885.46|0
1623366000000|2021-06-10 23:00:00|16970.38|16970.38|17042.76|17042.76|17145.75|17145.75|16970.38|16970.38|0
1623625200000|2021-06-13 23:00:00|17157.92|17157.92|17004.64|17004.64|17183.57|17183.57|16906.98|16906.98|0
1623711600000|2021-06-14 23:00:00|16985.11|16985.11|17188.72|17188.72|17292.11|17292.11|16983.72|16983.72|0
1623798000000|2021-06-15 23:00:00|17291.84|17291.84|17379.5|17379.5|17423.34|17423.34|17154.31|17154.31|0
1623884400000|2021-06-16 23:00:00|17134.33|17134.33|17102.38|17102.38|17160.2|17160.2|16997.59|16997.59|0
1623970800000|2021-06-17 23:00:00|17080.51|17080.51|16832.92|16832.92|17145.3|17145.3|16813.38|16813.38|0
1624230000000|2021-06-20 23:00:00|16778.65|16778.65|17109.26|17109.26|17109.26|17109.26|16777.25|16777.25|0
1624316400000|2021-06-21 23:00:00|17050.14|17050.14|17199.21|17199.21|17199.21|17199.21|17018.06|17018.06|0
1624402800000|2021-06-22 23:00:00|17172.74|17172.74|17302.56|17302.56|17322.76|17322.76|17079.54|17079.54|0
1624489200000|2021-06-23 23:00:00|17243.78|17243.78|17267.2|17267.2|17305.59|17305.59|17202.06|17202.06|0
1624575600000|2021-06-24 23:00:00|17270.9|17270.9|17432.97|17432.97|17441.17|17441.17|17262.34|17262.34|0
1624834800000|2021-06-27 23:00:00|17336.54|17336.54|17251.93|17251.93|17360.7|17360.7|17230.02|17230.02|0
1624921200000|2021-06-28 23:00:00|17433.37|17433.37|17368.12|17368.12|17483.76|17483.76|17349.87|17349.87|0
1625007600000|2021-06-29 23:00:00|17356.04|17356.04|17180.36|17180.36|17368.59|17368.59|17129.77|17129.77|0
1625094000000|2021-06-30 23:00:00|17200.4|17200.4|17228.75|17228.75|17264.15|17264.15|17019.9|17019.9|0
1625180400000|2021-07-01 23:00:00|17314.2|17314.2|17339.89|17339.89|17410.83|17410.83|17298.26|17298.26|0
1625439600000|2021-07-04 23:00:00|17338.74|17338.74|17426.08|17426.08|17450.01|17450.01|17320.99|17320.99|0
1625526000000|2021-07-05 23:00:00|17428.87|17428.87|17336.63|17336.63|17533.03|17533.03|17286.31|17286.31|0
1625612400000|2021-07-06 23:00:00|17456.07|17456.07|17570.25|17570.25|17612.36|17612.36|17456.07|17456.07|0
1625698800000|2021-07-07 23:00:00|17496.34|17496.34|17371.72|17371.72|17508.3|17508.3|17253.61|17253.61|0
1625785200000|2021-07-08 23:00:00|17396.21|17396.21|17592.42|17592.42|17607.36|17607.36|17382.78|17382.78|0
1626044400000|2021-07-11 23:00:00|17605.88|17605.88|17711.54|17711.54|17758.61|17758.61|17511.17|17511.17|0
1626130800000|2021-07-12 23:00:00|17732.6|17732.6|17829.85|17829.85|17937.26|17937.26|17732.6|17732.6|0
1626217200000|2021-07-13 23:00:00|17913.85|17913.85|17842.63|17842.63|17915.07|17915.07|17745.37|17745.37|0
1626303600000|2021-07-14 23:00:00|17909.59|17909.59|17831.08|17831.08|17988.83|17988.83|17782.28|17782.28|0
1626390000000|2021-07-15 23:00:00|17876.94|17876.94|17502.3|17502.3|17883.24|17883.24|17441.55|17441.55|0
1626649200000|2021-07-18 23:00:00|17266.6|17266.6|17252.41|17252.41|17361.54|17361.54|17103.63|17103.63|0
1626735600000|2021-07-19 23:00:00|17414.75|17414.75|17401.63|17401.63|17515.89|17515.89|17215.22|17215.22|0
1626822000000|2021-07-20 23:00:00|17516.72|17516.72|17639.95|17639.95|17642.53|17642.53|17484.19|17484.19|0
1626908400000|2021-07-21 23:00:00|17746.1|17746.1|17884.21|17884.21|17978.69|17978.69|17720.98|17720.98|0
1626994800000|2021-07-22 23:00:00|17964|17964|18148.41|18148.41|18148.41|18148.41|17945.05|17945.05|0
1627254000000|2021-07-25 23:00:00|18169.34|18169.34|18182.89|18182.89|18273.8|18273.8|18112.05|18112.05|0
1627340400000|2021-07-26 23:00:00|18095.32|18095.32|18277.36|18277.36|18317.24|18317.24|18018.67|18018.67|0
1627426800000|2021-07-27 23:00:00|18303.25|18303.25|18467.98|18467.98|18506.09|18506.09|18263.61|18263.61|0
1627513200000|2021-07-28 23:00:00|18420.12|18420.12|18071.63|18071.63|18420.12|18420.12|18022.52|18022.52|0
1627599600000|2021-07-29 23:00:00|17923.98|17923.98|17890.65|17890.65|18046.64|18046.64|17841.91|17841.91|0
1627858800000|2021-08-01 23:00:00|18092.94|18092.94|18126.47|18126.47|18172.08|18172.08|18002.78|18002.78|0
1627945200000|2021-08-02 23:00:00|17911.75|17911.75|18095.6|18095.6|18123.56|18123.56|17899.62|17899.62|0
1628031600000|2021-08-03 23:00:00|18175.72|18175.72|18175.04|18175.04|18321.35|18321.35|18110.73|18110.73|0
1628118000000|2021-08-04 23:00:00|18209.36|18209.36|18147.83|18147.83|18308.52|18308.52|18110.12|18110.12|0
1628204400000|2021-08-05 23:00:00|18168.45|18168.45|18066.19|18066.19|18181.21|18181.21|18044.53|18044.53|0
1628463600000|2021-08-08 23:00:00|17840.19|17840.19|17903.38|17903.38|17933|17933|17718.4|17718.4|0
1628550000000|2021-08-09 23:00:00|17843.87|17843.87|17945.11|17945.11|17963.59|17963.59|17812.63|17812.63|0
1628636400000|2021-08-10 23:00:00|18138.87|18138.87|18464.45|18464.45|18524.15|18524.15|18138.87|18138.87|0
1628722800000|2021-08-11 23:00:00|18455.72|18455.72|18443.31|18443.31|18531.06|18531.06|18301.08|18301.08|0
1628809200000|2021-08-12 23:00:00|18527.72|18527.72|18519.29|18519.29|18677.25|18677.25|18455.41|18455.41|0
1629068400000|2021-08-15 23:00:00|18409.91|18409.91|18319.46|18319.46|18465.66|18465.66|18244.67|18244.67|0
1629154800000|2021-08-16 23:00:00|18241.09|18241.09|18255.78|18255.78|18374.64|18374.64|18218.44|18218.44|0
1629241200000|2021-08-17 23:00:00|18309.4|18309.4|18302.92|18302.92|18408.84|18408.84|18288.74|18288.74|0
1629327600000|2021-08-18 23:00:00|18322.51|18322.51|18251.38|18251.38|18330.44|18330.44|18072.07|18072.07|0
1629414000000|2021-08-19 23:00:00|18312.96|18312.96|18384.35|18384.35|18442.88|18442.88|18210.58|18210.58|0
1629673200000|2021-08-22 23:00:00|18608.14|18608.14|18573.8|18573.8|18635.19|18635.19|18498.61|18498.61|0
1629759600000|2021-08-23 23:00:00|18673.63|18673.63|18575.87|18575.87|18726.28|18726.28|18491.95|18491.95|0
1629846000000|2021-08-24 23:00:00|18738.57|18738.57|18689.19|18689.19|18803.42|18803.42|18618.81|18618.81|0
1629932400000|2021-08-25 23:00:00|18562.65|18562.65|18682.08|18682.08|18709.37|18709.37|18508.07|18508.07|0
1630018800000|2021-08-26 23:00:00|18730.12|18730.12|18768.81|18768.81|18775.56|18775.56|18638.96|18638.96|0
1630364400000|2021-08-30 23:00:00|19013.92|19013.92|18904.16|18904.16|19200.07|19200.07|18790.69|18790.69|0
1630450800000|2021-08-31 23:00:00|18960.14|18960.14|19057.89|19057.89|19060.69|19060.69|18908.43|18908.43|0
1630537200000|2021-09-01 23:00:00|19066.94|19066.94|19498.22|19498.22|19512.66|19512.66|19066.24|19066.24|0
1630623600000|2021-09-02 23:00:00|19412.03|19412.03|19249.75|19249.75|19445.15|19445.15|19179.26|19179.26|0
1630882800000|2021-09-05 23:00:00|19340.24|19340.24|19412.8|19412.8|19447.2|19447.2|19306.25|19306.25|0
1630969200000|2021-09-06 23:00:00|19365.03|19365.03|19218.44|19218.44|19394.42|19394.42|19168.4|19168.4|0
1631055600000|2021-09-07 23:00:00|18942.85|18942.85|19087.43|19087.43|19110.96|19110.96|18787.98|18787.98|0
1631142000000|2021-09-08 23:00:00|18893.07|18893.07|19000.4|19000.4|19097.6|19097.6|18797.94|18797.94|0
1631228400000|2021-09-09 23:00:00|19087.71|19087.71|19272.94|19272.94|19354.74|19354.74|19057.98|19057.98|0
1631487600000|2021-09-12 23:00:00|19371.43|19371.43|19165.31|19165.31|19389.46|19389.46|19149.44|19149.44|0
1631574000000|2021-09-13 23:00:00|19090.5|19090.5|19202.4|19202.4|19243.7|19243.7|19036.65|19036.65|0
1631660400000|2021-09-14 23:00:00|19203.9|19203.9|19154.32|19154.32|19267.05|19267.05|19083.67|19083.67|0
1631746800000|2021-09-15 23:00:00|19204.65|19204.65|19207.06|19207.06|19251.46|19251.46|19060.64|19060.64|0
1631833200000|2021-09-16 23:00:00|19341.32|19341.32|18795.31|18795.31|19354.85|19354.85|18791.35|18791.35|0
1632092400000|2021-09-19 23:00:00|18599.19|18599.19|18407.99|18407.99|18619.25|18619.25|18253.31|18253.31|0
1632178800000|2021-09-20 23:00:00|18589.99|18589.99|18628.25|18628.25|18780.75|18780.75|18589.99|18589.99|0
1632265200000|2021-09-21 23:00:00|18828.42|18828.42|18931.93|18931.93|18966.89|18966.89|18765.93|18765.93|0
1632351600000|2021-09-22 23:00:00|19059.42|19059.42|18983.3|18983.3|19193.95|19193.95|18970.52|18970.52|0
1632438000000|2021-09-23 23:00:00|18918.63|18918.63|18654.52|18654.52|18922.82|18922.82|18599.56|18599.56|0
1632697200000|2021-09-26 23:00:00|18698.1|18698.1|18166.8|18166.8|18698.1|18698.1|18101.5|18101.5|0
1632783600000|2021-09-27 23:00:00|18073.4|18073.4|17795.5|17795.5|18079.4|18079.4|17657.4|17657.4|0
1632870000000|2021-09-28 23:00:00|18054.1|18054.1|17730.7|17730.7|18151.2|18151.2|17726.7|17726.7|0
1632956400000|2021-09-29 23:00:00|17819.9|17819.9|17741.5|17741.5|17964.9|17964.9|17656.4|17656.4|0
1633042800000|2021-09-30 23:00:00|17394.1|17394.1|17405.2|17405.2|17672.8|17672.8|17386.1|17386.1|0
1633906800000|2021-10-10 23:00:00|16994.43|16994.43|16982.38|16982.38|17055.36|17055.36|16816.3|16816.3|0
1633993200000|2021-10-11 23:00:00|16865.61|16865.61|17038.52|17038.52|17099.26|17099.26|16776.57|16776.57|0
1634079600000|2021-10-12 23:00:00|17010.69|17010.69|17336.64|17336.64|17433.71|17433.71|16993.02|16993.02|0
1634166000000|2021-10-13 23:00:00|17417.78|17417.78|17553.49|17553.49|17577.97|17577.97|17280.2|17280.2|0
1634252400000|2021-10-14 23:00:00|17588|17588|17541.12|17541.12|17641.86|17641.86|17493.34|17493.34|0
1634511600000|2021-10-17 23:00:00|17505.9|17505.9|17480.8|17480.8|17570.7|17570.7|17392.1|17392.1|0
1634598000000|2021-10-18 23:00:00|17609|17609|17766.1|17766.1|17779.8|17779.8|17577.8|17577.8|0
1634684400000|2021-10-19 23:00:00|17868.4|17868.4|17828.2|17828.2|17932.3|17932.3|17729.3|17729.3|0
1634770800000|2021-10-20 23:00:00|17700.3|17700.3|17863.9|17863.9|17880.5|17880.5|17685.4|17685.4|0
1634857200000|2021-10-21 23:00:00|17883.8|17883.8|18063.2|18063.2|18121.3|18121.3|17881.9|17881.9|0
1635116400000|2021-10-24 23:00:00|18150.61|18150.61|18134.27|18134.27|18185.35|18185.35|17993.42|17993.42|0
1635202800000|2021-10-25 23:00:00|18226.52|18226.52|18246.33|18246.33|18412.34|18412.34|18223.73|18223.73|0
1635289200000|2021-10-26 23:00:00|18267.74|18267.74|18229.41|18229.41|18387.3|18387.3|18218|18218|0
1635375600000|2021-10-27 23:00:00|18220.18|18220.18|18297.94|18297.94|18335.74|18335.74|18154.53|18154.53|0
1635462000000|2021-10-28 23:00:00|18252.04|18252.04|18331.13|18331.13|18339.29|18339.29|18076.1|18076.1|0
1635724800000|2021-11-01 00:00:00|18412.26|18412.26|18423.81|18423.81|18460.86|18460.86|18282.6|18282.6|0
1635811200000|2021-11-02 00:00:00|18393.56|18393.56|18548.14|18548.14|18588.16|18588.16|18383.55|18383.55|0
1635897600000|2021-11-03 00:00:00|18557.27|18557.27|18604.99|18604.99|18679.19|18679.19|18454.4|18454.4|0
1635984000000|2021-11-04 00:00:00|18677.48|18677.48|19111.92|19111.92|19123.06|19123.06|18614.08|18614.08|0
1636070400000|2021-11-05 00:00:00|19105.51|19105.51|19092.06|19092.06|19324.5|19324.5|19076.89|19076.89|0
1636329600000|2021-11-08 00:00:00|19206.99|19206.99|19238.13|19238.13|19267.07|19267.07|19057.8|19057.8|0
1636416000000|2021-11-09 00:00:00|19192.37|19192.37|19064.38|19064.38|19333.19|19333.19|19061.58|19061.58|0
1636502400000|2021-11-10 00:00:00|19102.54|19102.54|18926.37|18926.37|19114.44|19114.44|18796.97|18796.97|0
1636588800000|2021-11-11 00:00:00|18958.84|18958.84|19474.43|19474.43|19491.41|19491.41|18934.62|18934.62|0
1636675200000|2021-11-12 00:00:00|19524.8|19524.8|19712.16|19712.16|19732.43|19732.43|19346.92|19346.92|0
1636934400000|2021-11-15 00:00:00|19710.88|19710.88|19680.03|19680.03|19786.96|19786.96|19583.14|19583.14|0
1637020800000|2021-11-16 00:00:00|19476.15|19476.15|19571.85|19571.85|19598.68|19598.68|19289.72|19289.72|0
1637107200000|2021-11-17 00:00:00|18983.63|18983.63|18833.77|18833.77|18983.63|18983.63|18606.43|18606.43|0
1637193600000|2021-11-18 00:00:00|19023.61|19023.61|18997.91|18997.91|19086.5|19086.5|18879.17|18879.17|0
1637280000000|2021-11-19 00:00:00|19079.03|19079.03|19128.4|19128.4|19281.81|19281.81|19044.47|19044.47|0
1637539200000|2021-11-22 00:00:00|19104.35|19104.35|18952.88|18952.88|19182.89|19182.89|18935.09|18935.09|0
1637625600000|2021-11-23 00:00:00|18569.37|18569.37|18583.9|18583.9|18732.55|18732.55|18394.65|18394.65|0
1637712000000|2021-11-24 00:00:00|18702.85|18702.85|18388.93|18388.93|18706.82|18706.82|18272.23|18272.23|0
1637798400000|2021-11-25 00:00:00|18539.25|18539.25|18525.6|18525.6|18628.15|18628.15|18440.82|18440.82|0
1637884800000|2021-11-26 00:00:00|18230.16|18230.16|18167.62|18167.62|18406.44|18406.44|18126.62|18126.62|0
1638144000000|2021-11-29 00:00:00|18534.39|18534.39|18276.83|18276.83|18615.79|18615.79|17969.32|17969.32|0
1638230400000|2021-11-30 00:00:00|17948.58|17948.58|18046.93|18046.93|18303|18303|17772.09|17772.09|0
1638316800000|2021-12-01 00:00:00|18076.29|18076.29|18302.93|18302.93|18328.38|18328.38|17945.22|17945.22|0
1638403200000|2021-12-02 00:00:00|18013.2|18013.2|18221.28|18221.28|18249.79|18249.79|18001.7|18001.7|0
1638489600000|2021-12-03 00:00:00|18446.46|18446.46|18232.2|18232.2|18560.7|18560.7|18207.04|18207.04|0
1638748800000|2021-12-06 00:00:00|18364.86|18364.86|18333.96|18333.96|18465.2|18465.2|18269.6|18269.6|0
1638835200000|2021-12-07 00:00:00|18511.74|18511.74|18783.03|18783.03|18810.23|18810.23|18504.98|18504.98|0
1638921600000|2021-12-08 00:00:00|18828.23|18828.23|18563.44|18563.44|19001.11|19001.11|18556.4|18556.4|0
1639008000000|2021-12-09 00:00:00|18740|18740|18736.85|18736.85|18843.59|18843.59|18684.57|18684.57|0
1639094400000|2021-12-10 00:00:00|18609.59|18609.59|18528.96|18528.96|18650.41|18650.41|18509.87|18509.87|0
1639353600000|2021-12-13 00:00:00|18623.25|18623.25|18521.56|18521.56|18805.66|18805.66|18520.82|18520.82|0
1639440000000|2021-12-14 00:00:00|18534.82|18534.82|17878.13|17878.13|18536.2|18536.2|17838|17838|0
1639526400000|2021-12-15 00:00:00|17994.75|17994.75|18015.2|18015.2|18059.72|18059.72|17829.44|17829.44|0
1639612800000|2021-12-16 00:00:00|18279.85|18279.85|18161.78|18161.78|18301.29|18301.29|18024.17|18024.17|0
1639699200000|2021-12-17 00:00:00|17979.2|17979.2|17777.62|17777.62|18102.06|18102.06|17761.63|17761.63|0
1639958400000|2021-12-20 00:00:00|17475.78|17475.78|17709.22|17709.22|17736.28|17736.28|17474.96|17474.96|0
1640044800000|2021-12-21 00:00:00|17944.05|17944.05|17884.79|17884.79|18023.67|18023.67|17869.59|17869.59|0
1640131200000|2021-12-22 00:00:00|17989.51|17989.51|18142.42|18142.42|18148.02|18148.02|17961.75|17961.75|0
1640217600000|2021-12-23 00:00:00|18218.53|18218.53|18407.82|18407.82|18481.27|18481.27|18150.45|18150.45|0
1640304000000|2021-12-24 00:00:00|18307.41|18307.41|18208.13|18208.13|18307.41|18307.41|18172.21|18172.21|0
1640736000000|2021-12-29 00:00:00|18611.27|18611.27|18686.32|18686.32|18838.36|18838.36|18611.27|18611.27|0
1640822400000|2021-12-30 00:00:00|18736.02|18736.02|18616.8|18616.8|18759.3|18759.3|18616.8|18616.8|0
1640908800000|2021-12-31 00:00:00|18593.45|18593.45|18575.37|18575.37|18636.38|18636.38|18510.11|18510.11|0
1641254400000|2022-01-04 00:00:00|18751.23|18751.23|18773.85|18773.85|18910.72|18910.72|18596.46|18596.46|0
1641340800000|2022-01-05 00:00:00|18803.24|18803.24|18922.72|18922.72|18977.8|18977.8|18784.34|18784.34|0
1641427200000|2022-01-06 00:00:00|18478.03|18478.03|18242.83|18242.83|18544.05|18544.05|18186.82|18186.82|0
1641513600000|2022-01-07 00:00:00|18220.27|18220.27|18090.04|18090.04|18263.94|18263.94|18033.24|18033.24|0
1641772800000|2022-01-10 00:00:00|18066.67|18066.67|17330.02|17330.02|18071.1|18071.1|17249.88|17249.88|0
1641859200000|2022-01-11 00:00:00|17522.55|17522.55|17519.16|17519.16|17628.76|17628.76|17401.89|17401.89|0
1641945600000|2022-01-12 00:00:00|17583.01|17583.01|17730.96|17730.96|17851.54|17851.54|17455.44|17455.44|0
1642032000000|2022-01-13 00:00:00|17667.45|17667.45|17470.13|17470.13|17682.83|17682.83|17385.23|17385.23|0
1642118400000|2022-01-14 00:00:00|17274.16|17274.16|16921.6|16921.6|17358.39|17358.39|16891.31|16891.31|0
1642377600000|2022-01-17 00:00:00|16798.61|16798.61|17117.29|17117.29|17226.71|17226.71|16798.61|16798.61|0
1642464000000|2022-01-18 00:00:00|16828.61|16828.61|16648.52|16648.52|16841.45|16841.45|16578.31|16578.31|0
1642550400000|2022-01-19 00:00:00|16570.66|16570.66|16689.41|16689.41|16902.38|16902.38|16488.81|16488.81|0
1642636800000|2022-01-20 00:00:00|16698.71|16698.71|16783.14|16783.14|16858.4|16858.4|16536.93|16536.93|0
1642723200000|2022-01-21 00:00:00|16492|16492|16399.16|16399.16|16561.34|16561.34|16191.6|16191.6|0
1642982400000|2022-01-24 00:00:00|16399.87|16399.87|15819.95|15819.95|16435.1|16435.1|15761.06|15761.06|0
1643068800000|2022-01-25 00:00:00|15812.15|15812.15|15921.68|15921.68|15959.92|15959.92|15541.16|15541.16|0
1643155200000|2022-01-26 00:00:00|16061.9|16061.9|16160.53|16160.53|16381.15|16381.15|16039.49|16039.49|0
1643241600000|2022-01-27 00:00:00|15943.66|15943.66|15983.15|15983.15|16101.8|16101.8|15797.05|15797.05|0
1643328000000|2022-01-28 00:00:00|15976.92|15976.92|15990.32|15990.32|16033.88|16033.88|15789.94|15789.94|0
1643587200000|2022-01-31 00:00:00|16220.74|16220.74|16350.63|16350.63|16427.49|16427.49|16155.15|16155.15|0
1643673600000|2022-02-01 00:00:00|16703.09|16703.09|16431.39|16431.39|16729.57|16729.57|16343.95|16343.95|0
1643760000000|2022-02-02 00:00:00|16755.19|16755.19|16851.59|16851.59|16894.24|16894.24|16720.19|16720.19|0
1643846400000|2022-02-03 00:00:00|16586.9|16586.9|16466.26|16466.26|16614.48|16614.48|16371.66|16371.66|0
1643932800000|2022-02-04 00:00:00|16448.49|16448.49|16058.01|16058.01|16454.79|16454.79|16030.23|16030.23|0
1644192000000|2022-02-07 00:00:00|16177.35|16177.35|15800.23|15800.23|16184.97|16184.97|15797.92|15797.92|0
1644278400000|2022-02-08 00:00:00|15833.77|15833.77|15670.23|15670.23|15984.02|15984.02|15570.91|15570.91|0
1644364800000|2022-02-09 00:00:00|15915.91|15915.91|15905.95|15905.95|16029.15|16029.15|15837.58|15837.58|0
1644451200000|2022-02-10 00:00:00|15863.98|15863.98|15793.54|15793.54|15885.2|15885.2|15628.07|15628.07|0
1644537600000|2022-02-11 00:00:00|15528.14|15528.14|15375.9|15375.9|15609.81|15609.81|15347.47|15347.47|0
1644796800000|2022-02-14 00:00:00|15193.73|15193.73|15192.33|15192.33|15238.2|15238.2|14974.16|14974.16|0
1644883200000|2022-02-15 00:00:00|15268.12|15268.12|15443.72|15443.72|15566.12|15566.12|15228.92|15228.92|0
1644969600000|2022-02-16 00:00:00|15503.13|15503.13|15223.05|15223.05|15542.28|15542.28|15150.76|15150.76|0
1645056000000|2022-02-17 00:00:00|15326.84|15326.84|15014.33|15014.33|15338.74|15338.74|14917.56|14917.56|0
1645142400000|2022-02-18 00:00:00|14878.72|14878.72|14799.35|14799.35|14966.94|14966.94|14722.95|14722.95|0
1645401600000|2022-02-21 00:00:00|14803.02|14803.02|14445.71|14445.71|14824.08|14824.08|14310.26|14310.26|0
1645488000000|2022-02-22 00:00:00|14343.2|14343.2|14615.65|14615.65|14772.95|14772.95|14312.22|14312.22|0
1645574400000|2022-02-23 00:00:00|14670.4|14670.4|14445.74|14445.74|14738.99|14738.99|14421.92|14421.92|0
1645660800000|2022-02-24 00:00:00|13953.95|13953.95|14150.76|14150.76|14229.07|14229.07|13798.37|13798.37|0
1645747200000|2022-02-25 00:00:00|14262.05|14262.05|14578.09|14578.09|14606.31|14606.31|14232.42|14232.42|0
1646006400000|2022-02-28 00:00:00|14591.05|14591.05|14787.39|14787.39|14808.6|14808.6|14491.75|14491.75|0
1646092800000|2022-03-01 00:00:00|14620.61|14620.61|14381.99|14381.99|14673.56|14673.56|14374.71|14374.71|0
1646179200000|2022-03-02 00:00:00|14569.41|14569.41|15092.74|15092.74|15161.95|15161.95|14569.41|14569.41|0
1646265600000|2022-03-03 00:00:00|15148.99|15148.99|14509.15|14509.15|15238.43|15238.43|14448.26|14448.26|0
1646352000000|2022-03-04 00:00:00|14442.71|14442.71|13644.12|13644.12|14460.46|14460.46|13642.72|13642.72|0
1646611200000|2022-03-07 00:00:00|13250.62|13250.62|14079.84|14079.84|14155.22|14155.22|13198.78|13198.78|0
1646697600000|2022-03-08 00:00:00|14143.25|14143.25|14082.6|14082.6|14381.51|14381.51|14043.22|14043.22|0
1646784000000|2022-03-09 00:00:00|14263.05|14263.05|14437.05|14437.05|14527.36|14527.36|14068.91|14068.91|0
1646870400000|2022-03-10 00:00:00|14684.58|14684.58|15018.99|15018.99|15098.06|15098.06|14582.02|14582.02|0
1646956800000|2022-03-11 00:00:00|15069.78|15069.78|15424.59|15424.59|15577.46|15577.46|14986.88|14986.88|0
1647216000000|2022-03-14 00:00:00|15573.35|15573.35|15918.39|15918.39|16035.9|16035.9|15502.15|15502.15|0
1647302400000|2022-03-15 00:00:00|15815.26|15815.26|15760.21|15760.21|15933.9|15933.9|15689.88|15689.88|0
1647388800000|2022-03-16 00:00:00|15882.48|15882.48|16214.06|16214.06|16214.06|16214.06|15830.56|15830.56|0
1647475200000|2022-03-17 00:00:00|16218.05|16218.05|16235.31|16235.31|16353.41|16353.41|16050.73|16050.73|0
1647561600000|2022-03-18 00:00:00|16373.59|16373.59|16498.53|16498.53|16506.44|16506.44|16160.87|16160.87|0
1647820800000|2022-03-21 00:00:00|16350.46|16350.46|16194.68|16194.68|16350.46|16350.46|16058.35|16058.35|0
1647907200000|2022-03-22 00:00:00|16065.51|16065.51|16008.58|16008.58|16160.59|16160.59|15977.49|15977.49|0
1647993600000|2022-03-23 00:00:00|16192.11|16192.11|16026.19|16026.19|16209.37|16209.37|15914.56|15914.56|0
1648080000000|2022-03-24 00:00:00|15916.02|15916.02|15554.67|15554.67|15985.98|15985.98|15503.24|15503.24|0
1648166400000|2022-03-25 00:00:00|15496.37|15496.37|15419.43|15419.43|15701.39|15701.39|15398.43|15398.43|0
1648422000000|2022-03-27 23:00:00|15469.95|15469.95|15254.72|15254.72|15533.81|15533.81|15217.03|15217.03|0
1648508400000|2022-03-28 23:00:00|15436.02|15436.02|15792.71|15792.71|15906.82|15906.82|15430.42|15430.42|0
1648594800000|2022-03-29 23:00:00|15558.01|15558.01|15320|15320|15568.27|15568.27|15223.86|15223.86|0
1648681200000|2022-03-30 23:00:00|15654.91|15654.91|15355.56|15355.56|15700.65|15700.65|15322.93|15322.93|0
1648767600000|2022-03-31 23:00:00|15292.57|15292.57|15525.97|15525.97|15583.09|15583.09|15284.63|15284.63|0
1649026800000|2022-04-03 23:00:00|15505.57|15505.57|15623.95|15623.95|15681.91|15681.91|15435.52|15435.52|0
1649113200000|2022-04-04 23:00:00|15547.33|15547.33|15589.06|15589.06|15820.22|15820.22|15528.22|15528.22|0
1649199600000|2022-04-05 23:00:00|15688.14|15688.14|15508.09|15508.09|15726.33|15726.33|15412.47|15412.47|0
1649286000000|2022-04-06 23:00:00|15507.43|15507.43|15524.2|15524.2|15559.98|15559.98|15367.71|15367.71|0
1649372400000|2022-04-07 23:00:00|15642.9|15642.9|15276.64|15276.64|15656.19|15656.19|15085.25|15085.25|0
1649631600000|2022-04-10 23:00:00|15047.24|15047.24|14934.23|14934.23|15195.21|15195.21|14910.41|14910.41|0
1649718000000|2022-04-11 23:00:00|14766.85|14766.85|14898.37|14898.37|15038.26|15038.26|14727.71|14727.71|0
1649804400000|2022-04-12 23:00:00|14862.96|14862.96|14946.05|14946.05|15001.44|15001.44|14790.17|14790.17|0
1649890800000|2022-04-13 23:00:00|14814.1|14814.1|15081.08|15081.08|15095.99|15095.99|14784.41|14784.41|0
1650322800000|2022-04-18 23:00:00|14852.43|14852.43|15043.55|15043.55|15059.88|15059.88|14819.02|14819.02|0
1650409200000|2022-04-19 23:00:00|15129.62|15129.62|15308.51|15308.51|15326.47|15326.47|14994.61|14994.61|0
1650495600000|2022-04-20 23:00:00|15258.06|15258.06|15606.69|15606.69|15737|15737|15242.43|15242.43|0
1650582000000|2022-04-21 23:00:00|15387.69|15387.69|15142.98|15142.98|15387.69|15387.69|15082.8|15082.8|0
1650841200000|2022-04-24 23:00:00|14976.9|14976.9|14988.61|14988.61|15045.19|15045.19|14741.44|14741.44|0
1650927600000|2022-04-25 23:00:00|14976.47|14976.47|14708.76|14708.76|15033.62|15033.62|14626.91|14626.91|0
1651014000000|2022-04-26 23:00:00|14613.91|14613.91|14670.3|14670.3|14800.7|14800.7|14488.25|14488.25|0
1651100400000|2022-04-27 23:00:00|14582.3|14582.3|14674.15|14674.15|14745.83|14745.83|14401.35|14401.35|0
1651186800000|2022-04-28 23:00:00|14752.79|14752.79|14721.47|14721.47|14963.11|14963.11|14702.1|14702.1|0
1650841200000|2022-04-24 23:00:00|14976.9|14976.9|14988.61|14988.61|15045.19|15045.19|14741.44|14741.44|0
1650927600000|2022-04-25 23:00:00|14976.47|14976.47|14708.76|14708.76|15033.62|15033.62|14626.91|14626.91|0
1651014000000|2022-04-26 23:00:00|14613.91|14613.91|14670.3|14670.3|14800.7|14800.7|14488.25|14488.25|0
1651100400000|2022-04-27 23:00:00|14582.3|14582.3|14674.15|14674.15|14745.83|14745.83|14401.35|14401.35|0
1651186800000|2022-04-28 23:00:00|14752.79|14752.79|14721.47|14721.47|14963.11|14963.11|14702.1|14702.1|0
1651532400000|2022-05-02 23:00:00|14551.41|14551.41|14264.78|14264.78|14627.96|14627.96|14193.64|14193.64|0
1651618800000|2022-05-03 23:00:00|14242.42|14242.42|14171.86|14171.86|14242.42|14242.42|14003.6|14003.6|0
1651705200000|2022-05-04 23:00:00|14450.96|14450.96|14005.99|14005.99|14467.17|14467.17|13980.34|13980.34|0
1651791600000|2022-05-05 23:00:00|13941.39|13941.39|13874.69|13874.69|14147.41|14147.41|13750.4|13750.4|0
1652050800000|2022-05-08 23:00:00|13781.92|13781.92|13378|13378|13797.78|13797.78|13297.95|13297.95|0
1652137200000|2022-05-09 23:00:00|13449.61|13449.61|13478.59|13478.59|13780.13|13780.13|13407.93|13407.93|0
1651532400000|2022-05-02 23:00:00|14551.41|14551.41|14264.78|14264.78|14627.96|14627.96|14193.64|14193.64|0
1651618800000|2022-05-03 23:00:00|14242.42|14242.42|14171.86|14171.86|14242.42|14242.42|14003.6|14003.6|0
1651705200000|2022-05-04 23:00:00|14450.96|14450.96|14005.99|14005.99|14467.17|14467.17|13980.34|13980.34|0
1651791600000|2022-05-05 23:00:00|13941.39|13941.39|13874.69|13874.69|14147.41|14147.41|13750.4|13750.4|0
1652050800000|2022-05-08 23:00:00|13781.92|13781.92|13378|13378|13797.78|13797.78|13297.95|13297.95|0
1652137200000|2022-05-09 23:00:00|13449.61|13449.61|13478.59|13478.59|13780.13|13780.13|13407.93|13407.93|0
1652223600000|2022-05-10 23:00:00|13441.04|13441.04|13443.66|13443.66|13484.27|13484.27|13213.95|13213.95|0
1652310000000|2022-05-11 23:00:00|13211.51|13211.51|13388.76|13388.76|13472.95|13472.95|13078.77|13078.77|0
1652396400000|2022-05-12 23:00:00|13525.85|13525.85|13833.7|13833.7|13842.31|13842.31|13461.24|13461.24|0
1652655600000|2022-05-15 23:00:00|13617.55|13617.55|13599.22|13599.22|13707.8|13707.8|13525.92|13525.92|0
1652742000000|2022-05-16 23:00:00|13542.7|13542.7|13622.22|13622.22|13764.7|13764.7|13526.84|13526.84|0
1652828400000|2022-05-17 23:00:00|13661.52|13661.52|13263.37|13263.37|13752.29|13752.29|13251.48|13251.48|0
1652914800000|2022-05-18 23:00:00|13073.88|13073.88|12981.02|12981.02|13090.42|13090.42|12756.44|12756.44|0
1653001200000|2022-05-19 23:00:00|13213.87|13213.87|13235.42|13235.42|13434.63|13434.63|13191.09|13191.09|0
1653260400000|2022-05-22 23:00:00|13430.58|13430.58|13357.73|13357.73|13435.51|13435.51|13210.67|13210.67|0
1653346800000|2022-05-23 23:00:00|13344.96|13344.96|13304.26|13304.26|13498.33|13498.33|13240.33|13240.33|0
1653433200000|2022-05-24 23:00:00|13354.58|13354.58|13262.65|13262.65|13354.58|13354.58|13072.44|13072.44|0
1653519600000|2022-05-25 23:00:00|13280.19|13280.19|13392.58|13392.58|13401.23|13401.23|13222.17|13222.17|0
1653606000000|2022-05-26 23:00:00|13469.97|13469.97|13655.71|13655.71|13678.52|13678.52|13420.57|13420.57|0
1652655600000|2022-05-15 23:00:00|13617.55|13617.55|13599.22|13599.22|13707.8|13707.8|13525.92|13525.92|0
1652742000000|2022-05-16 23:00:00|13542.7|13542.7|13622.22|13622.22|13764.7|13764.7|13526.84|13526.84|0
1652828400000|2022-05-17 23:00:00|13661.52|13661.52|13263.37|13263.37|13752.29|13752.29|13251.48|13251.48|0
1652914800000|2022-05-18 23:00:00|13073.88|13073.88|12981.02|12981.02|13090.42|13090.42|12756.44|12756.44|0
1653001200000|2022-05-19 23:00:00|13213.87|13213.87|13235.42|13235.42|13434.63|13434.63|13191.09|13191.09|0
1653260400000|2022-05-22 23:00:00|13430.58|13430.58|13357.73|13357.73|13435.51|13435.51|13210.67|13210.67|0
1653346800000|2022-05-23 23:00:00|13344.96|13344.96|13304.26|13304.26|13498.33|13498.33|13240.33|13240.33|0
1653433200000|2022-05-24 23:00:00|13354.58|13354.58|13262.65|13262.65|13354.58|13354.58|13072.44|13072.44|0
1653519600000|2022-05-25 23:00:00|13280.19|13280.19|13392.58|13392.58|13401.23|13401.23|13222.17|13222.17|0
1653606000000|2022-05-26 23:00:00|13469.97|13469.97|13655.71|13655.71|13678.52|13678.52|13420.57|13420.57|0
1653865200000|2022-05-29 23:00:00|13792.57|13792.57|13896.29|13896.29|13923.04|13923.04|13746.12|13746.12|0
1653951600000|2022-05-30 23:00:00|13797.13|13797.13|13626.82|13626.82|13801.09|13801.09|13619.16|13619.16|0
1654038000000|2022-05-31 23:00:00|13656.82|13656.82|13639.57|13639.57|13865.66|13865.66|13531.12|13531.12|0
1654470000000|2022-06-05 23:00:00|13931.89|13931.89|13883.33|13883.33|13940|13940|13804.56|13804.56|0
1654556400000|2022-06-06 23:00:00|13786.13|13786.13|13748.78|13748.78|13866.52|13866.52|13572.25|13572.25|0
1654642800000|2022-06-07 23:00:00|13645.71|13645.71|13597.87|13597.87|13681.86|13681.86|13447.71|13447.71|0
1654729200000|2022-06-08 23:00:00|13441.17|13441.17|13488.1|13488.1|13666.84|13666.84|13428.57|13428.57|0
1654815600000|2022-06-09 23:00:00|13320.73|13320.73|12970.58|12970.58|13361.6|13361.6|12948.62|12948.62|0
1655074800000|2022-06-12 23:00:00|12775.84|12775.84|12609.3|12609.3|12815.59|12815.59|12514.72|12514.72|0
1655161200000|2022-06-13 23:00:00|12730.91|12730.91|12463.37|12463.37|12737.25|12737.25|12402.18|12402.18|0
1655247600000|2022-06-14 23:00:00|12527.13|12527.13|12692.99|12692.99|12748.41|12748.41|12465.75|12465.75|0
1655334000000|2022-06-15 23:00:00|12595.55|12595.55|12281.2|12281.2|12597.45|12597.45|12152.28|12152.28|0
1655420400000|2022-06-16 23:00:00|12402.44|12402.44|12348.17|12348.17|12538.71|12538.71|12307.43|12307.43|0
1655679600000|2022-06-19 23:00:00|12278.84|12278.84|12318.46|12318.46|12427.39|12427.39|12208.57|12208.57|0
1655766000000|2022-06-20 23:00:00|12222.88|12222.88|12298.86|12298.86|12443.43|12443.43|12213.1|12213.1|0
1655852400000|2022-06-21 23:00:00|12014.53|12014.53|12259.76|12259.76|12308.84|12308.84|11939.46|11939.46|0
1655938800000|2022-06-22 23:00:00|12158.48|12158.48|11874.6|11874.6|12158.48|12158.48|11830.45|11830.45|0
1656025200000|2022-06-23 23:00:00|11986.13|11986.13|12308.38|12308.38|12344.25|12344.25|11931.57|11931.57|0
1656284400000|2022-06-26 23:00:00|12435.64|12435.64|12514.18|12514.18|12649.72|12649.72|12383.12|12383.12|0
1656370800000|2022-06-27 23:00:00|12586.56|12586.56|12472.85|12472.85|12589.52|12589.52|12396.61|12396.61|0
1656457200000|2022-06-28 23:00:00|12346.78|12346.78|12412.8|12412.8|12474.66|12474.66|12262.67|12262.67|0
1656543600000|2022-06-29 23:00:00|12202.86|12202.86|12385.85|12385.85|12418.64|12418.64|12032.31|12032.31|0
1656630000000|2022-06-30 23:00:00|12313.09|12313.09|12479.94|12479.94|12638.32|12638.32|12261.68|12261.68|0
1656889200000|2022-07-03 23:00:00|12791.62|12791.62|12652.37|12652.37|12843.97|12843.97|12575.37|12575.37|0
1656975600000|2022-07-04 23:00:00|12799.18|12799.18|12694.08|12694.08|12873.63|12873.63|12461.59|12461.59|0
1657062000000|2022-07-05 23:00:00|12821.59|12821.59|12933.69|12933.69|13001.4|13001.4|12739.51|12739.51|0
1657148400000|2022-07-06 23:00:00|12952.63|12952.63|13191.91|13191.91|13244.54|13244.54|12948.44|12948.44|0
1657234800000|2022-07-07 23:00:00|13153.89|13153.89|13179.19|13179.19|13268.3|13268.3|12920.05|12920.05|0
1657494000000|2022-07-10 23:00:00|13004.79|13004.79|13055.4|13055.4|13142.51|13142.51|12988.86|12988.86|0
1657580400000|2022-07-11 23:00:00|12976.82|12976.82|12981.44|12981.44|12994.74|12994.74|12732.08|12732.08|0
1657666800000|2022-07-12 23:00:00|13036.44|13036.44|12942.31|12942.31|13134.84|13134.84|12780.21|12780.21|0
1657753200000|2022-07-13 23:00:00|12915.88|12915.88|12772.66|12772.66|12999.13|12999.13|12627.42|12627.42|0
1657839600000|2022-07-14 23:00:00|12668.12|12668.12|13001.05|13001.05|13001.05|13001.05|12668.12|12668.12|0
1658098800000|2022-07-17 23:00:00|13090.83|13090.83|13071.31|13071.31|13191.89|13191.89|13013.57|13013.57|0
1658185200000|2022-07-18 23:00:00|12939.46|12939.46|13287.7|13287.7|13304.82|13304.82|12831.2|12831.2|0
1658271600000|2022-07-19 23:00:00|13412.76|13412.76|13416.39|13416.39|13462.99|13462.99|13296.07|13296.07|0
1658358000000|2022-07-20 23:00:00|13617.17|13617.17|13853.3|13853.3|13917.41|13917.41|13552.61|13552.61|0
1658444400000|2022-07-21 23:00:00|13862.2|13862.2|13927.46|13927.46|14070.43|14070.43|13777.89|13777.89|0
1658703600000|2022-07-24 23:00:00|13978.05|13978.05|14010.85|14010.85|14024.07|14024.07|13854.64|13854.64|0
1658790000000|2022-07-25 23:00:00|14034.55|14034.55|13769.6|13769.6|14068.73|14068.73|13700.43|13700.43|0
1658876400000|2022-07-26 23:00:00|13718.54|13718.54|13831.47|13831.47|13927.79|13927.79|13705.01|13705.01|0
1658962800000|2022-07-27 23:00:00|14287.66|14287.66|14336.82|14336.82|14397.89|14397.89|14191.16|14191.16|0
1659049200000|2022-07-28 23:00:00|14642.87|14642.87|15043.52|15043.52|15063.57|15063.57|14640.75|14640.75|0
1659308400000|2022-07-31 23:00:00|14868.69|14868.69|14944.7|14944.7|14969.69|14969.69|14806.8|14806.8|0
1659394800000|2022-08-01 23:00:00|14787.35|14787.35|14661.56|14661.56|14787.35|14787.35|14562.84|14562.84|0
1659481200000|2022-08-02 23:00:00|14531.22|14531.22|14602.06|14602.06|14614.63|14614.63|14450|14450|0
1659567600000|2022-08-03 23:00:00|14707.1|14707.1|14849.66|14849.66|14878.47|14878.47|14691.23|14691.23|0
1659654000000|2022-08-04 23:00:00|14924.64|14924.64|14445.69|14445.69|14937.72|14937.72|14440.07|14440.07|0
1659913200000|2022-08-07 23:00:00|14547.21|14547.21|14698.77|14698.77|14799.77|14799.77|14543.24|14543.24|0
1659999600000|2022-08-08 23:00:00|14651.18|14651.18|14406.56|14406.56|14651.18|14651.18|14322.58|14322.58|0
1660086000000|2022-08-09 23:00:00|14317.95|14317.95|14884.81|14884.81|14937.08|14937.08|14273.32|14273.32|0
1660172400000|2022-08-10 23:00:00|15036.3|15036.3|14680.35|14680.35|15129.01|15129.01|14340.37|14340.37|0
1660258800000|2022-08-11 23:00:00|14692.69|14692.69|14556.01|14556.01|14758.71|14758.71|14511.45|14511.45|0
1660518000000|2022-08-14 23:00:00|14527.03|14527.03|14499.69|14499.69|14623.28|14623.28|14456.96|14456.96|0
1660604400000|2022-08-15 23:00:00|14462.64|14462.64|14405.57|14405.57|14502.78|14502.78|14279.63|14279.63|0
1660690800000|2022-08-16 23:00:00|14348.04|14348.04|14084.45|14084.45|14407.52|14407.52|13994.89|13994.89|0
1660777200000|2022-08-17 23:00:00|14173.73|14173.73|14295.64|14295.64|14295.64|14295.64|14142.21|14142.21|0
1660863600000|2022-08-18 23:00:00|14169.24|14169.24|14042.12|14042.12|14265.83|14265.83|14042.12|14042.12|0
1661122800000|2022-08-21 23:00:00|13929.17|13929.17|13608.44|13608.44|13943.15|13943.15|13605.87|13605.87|0
1661209200000|2022-08-22 23:00:00|13525.71|13525.71|13356.79|13356.79|13595|13595|13322.14|13322.14|0
1661295600000|2022-08-23 23:00:00|13317.27|13317.27|13548.42|13548.42|13564.02|13564.02|13145.35|13145.35|0
1661382000000|2022-08-24 23:00:00|13590.59|13590.59|13523.8|13523.8|13661.31|13661.31|13479.93|13479.93|0
1661468400000|2022-08-25 23:00:00|13607.93|13607.93|13306.14|13306.14|13646.87|13646.87|13288.65|13288.65|0