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|4944|4944|4982.01|4982.01|5005.7|5005.7|4924.88|4924.88|0
1286233200000|2010-10-04 23:00:00|4981.62|4981.62|4987.16|4987.16|5045.68|5045.68|4943.5|4943.5|0
1286319600000|2010-10-05 23:00:00|4988.72|4988.72|5060.1|5060.1|5078.6|5078.6|4985.08|4985.08|0
1286406000000|2010-10-06 23:00:00|5060.88|5060.88|5045|5045|5082.3|5082.3|5019.66|5019.66|0
1286492400000|2010-10-07 23:00:00|5044.74|5044.74|5023.97|5023.97|5046.59|5046.59|5000.21|5000.21|0
1286751600000|2010-10-10 23:00:00|5022.8|5022.8|5062.91|5062.91|5065.82|5065.82|5016.61|5016.61|0
1286838000000|2010-10-11 23:00:00|5062.9|5062.9|5037.87|5037.87|5065.37|5065.37|5002.12|5002.12|0
1286924400000|2010-10-12 23:00:00|5037.95|5037.95|5008.3|5008.3|5040.02|5040.02|4993.89|4993.89|0
1287010800000|2010-10-13 23:00:00|5007.91|5007.91|5012.58|5012.58|5040.57|5040.57|4996.27|4996.27|0
1287356400000|2010-10-17 23:00:00|4991.5|4991.5|5008.08|5008.08|5027.15|5027.15|4969.37|4969.37|0
1287442800000|2010-10-18 23:00:00|5007.69|5007.69|4982.04|4982.04|5023.26|5023.26|4982.04|4982.04|0
1287529200000|2010-10-19 23:00:00|4983.2|4983.2|5010.72|5010.72|5020.15|5020.15|4958.54|4958.54|0
1287615600000|2010-10-20 23:00:00|5011.11|5011.11|5005.58|5005.58|5021.72|5021.72|4970.66|4970.66|0
1287702000000|2010-10-21 23:00:00|5005.19|5005.19|4967.62|4967.62|5008.82|5008.82|4951.03|4951.03|0
1287961200000|2010-10-24 23:00:00|4968|4968|5011.81|5011.81|5023.17|5023.17|4965.11|4965.11|0
1288047600000|2010-10-25 23:00:00|5011.96|5011.96|4984.27|4984.27|5012.59|5012.59|4961.52|4961.52|0
1288134000000|2010-10-26 23:00:00|4984.09|4984.09|4928.08|4928.08|4986.42|4986.42|4919.58|4919.58|0
1288220400000|2010-10-27 23:00:00|4928.04|4928.04|4931.88|4931.88|4982.29|4982.29|4918.54|4918.54|0
1288569600000|2010-11-01 00:00:00|4965.16|4965.16|4963.54|4963.54|4995.02|4995.02|4948.99|4948.99|0
1288656000000|2010-11-02 00:00:00|4973.61|4973.61|4990.08|4990.08|5015.37|5015.37|4967.8|4967.8|0
1288742400000|2010-11-03 00:00:00|4984.05|4984.05|4914|4914|4986.97|4986.97|4906.41|4906.41|0
1288828800000|2010-11-04 00:00:00|4950.48|4950.48|4851.71|4851.71|4950.48|4950.48|4846.35|4846.35|0
1288915200000|2010-11-05 00:00:00|4848.61|4848.61|4844.19|4844.19|4881.39|4881.39|4814.54|4814.54|0
1289174400000|2010-11-08 00:00:00|4846.16|4846.16|4812.71|4812.71|4858.57|4858.57|4802.7|4802.7|0
1289260800000|2010-11-09 00:00:00|4799.18|4799.18|4777.66|4777.66|4831.44|4831.44|4763.24|4763.24|0
1289347200000|2010-11-10 00:00:00|4782.21|4782.21|4766.87|4766.87|4784.02|4784.02|4736.72|4736.72|0
1289433600000|2010-11-11 00:00:00|4740.78|4740.78|4751.31|4751.31|4769.93|4769.93|4739.64|4739.64|0
1289520000000|2010-11-12 00:00:00|4723.74|4723.74|4819.1|4819.1|4833.27|4833.27|4713.86|4713.86|0
1289779200000|2010-11-15 00:00:00|4806.45|4806.45|4863.54|4863.54|4880.86|4880.86|4804.58|4804.58|0
1289865600000|2010-11-16 00:00:00|4845.08|4845.08|4833.52|4833.52|4855.47|4855.47|4809.68|4809.68|0
1289952000000|2010-11-17 00:00:00|4824.88|4824.88|4814.88|4814.88|4828.7|4828.7|4789.81|4789.81|0
1290038400000|2010-11-18 00:00:00|4852.3|4852.3|4896.64|4896.64|4909.44|4909.44|4837.99|4837.99|0
1290124800000|2010-11-19 00:00:00|4896.62|4896.62|4867.95|4867.95|4896.98|4896.98|4820.58|4820.58|0
1290384000000|2010-11-22 00:00:00|4909.13|4909.13|4819.25|4819.25|4913.39|4913.39|4798.23|4798.23|0
1290470400000|2010-11-23 00:00:00|4799.57|4799.57|4779.06|4779.06|4818.63|4818.63|4775.16|4775.16|0
1290556800000|2010-11-24 00:00:00|4780.57|4780.57|4793.3|4793.3|4801.8|4801.8|4739.3|4739.3|0
1290643200000|2010-11-25 00:00:00|4806.22|4806.22|4881.91|4881.91|4888.96|4888.96|4796.55|4796.55|0
1290729600000|2010-11-26 00:00:00|4866.85|4866.85|4904.33|4904.33|4929.8|4929.8|4857.6|4857.6|0
1290988800000|2010-11-29 00:00:00|4902.86|4902.86|4831.85|4831.85|4917.96|4917.96|4826.92|4826.92|0
1291075200000|2010-11-30 00:00:00|4825.69|4825.69|4760.77|4760.77|4844.05|4844.05|4760.77|4760.77|0
1291161600000|2010-12-01 00:00:00|4741.16|4741.16|4751.28|4751.28|4771.23|4771.23|4724.74|4724.74|0
1291248000000|2010-12-02 00:00:00|4753.6|4753.6|4872.08|4872.08|4873.34|4873.34|4748.42|4748.42|0
1291334400000|2010-12-03 00:00:00|4863.81|4863.81|4862.41|4862.41|4884.95|4884.95|4843.51|4843.51|0
1291593600000|2010-12-06 00:00:00|4798.43|4798.43|4795.55|4795.55|4829.7|4829.7|4768.11|4768.11|0
1291680000000|2010-12-07 00:00:00|4855.17|4855.17|4913.7|4913.7|4923.76|4923.76|4827.09|4827.09|0
1291766400000|2010-12-08 00:00:00|4918.88|4918.88|4890.42|4890.42|4927.42|4927.42|4871.21|4871.21|0
1291852800000|2010-12-09 00:00:00|4886.74|4886.74|4875.75|4875.75|4888.9|4888.9|4851.88|4851.88|0
1291939200000|2010-12-10 00:00:00|4893.9|4893.9|4881.52|4881.52|4913.81|4913.81|4870.47|4870.47|0
1292198400000|2010-12-13 00:00:00|4901.55|4901.55|4919.2|4919.2|4945.85|4945.85|4892.61|4892.61|0
1292284800000|2010-12-14 00:00:00|4923.52|4923.52|4900.89|4900.89|4931.8|4931.8|4893.53|4893.53|0
1292371200000|2010-12-15 00:00:00|4896.98|4896.98|4887.6|4887.6|4901.89|4901.89|4867.41|4867.41|0
1292457600000|2010-12-16 00:00:00|4891.56|4891.56|4908.72|4908.72|4918.75|4918.75|4877.74|4877.74|0
1292544000000|2010-12-17 00:00:00|4921.65|4921.65|4908.23|4908.23|4950.21|4950.21|4905.69|4905.69|0
1292803200000|2010-12-20 00:00:00|4914.86|4914.86|4900.4|4900.4|4931.28|4931.28|4882.98|4882.98|0
1292889600000|2010-12-21 00:00:00|4915.01|4915.01|4908.5|4908.5|4924.89|4924.89|4898.75|4898.75|0
1292976000000|2010-12-22 00:00:00|4920.22|4920.22|4933.54|4933.54|4935.25|4935.25|4912.28|4912.28|0
1293062400000|2010-12-23 00:00:00|4942.95|4942.95|4961.59|4961.59|4961.59|4961.59|4929.49|4929.49|0
1293148800000|2010-12-24 00:00:00|4955.75|4955.75|4993.98|4993.98|4999.01|4999.01|4954.7|4954.7|0
1293580800000|2010-12-29 00:00:00|5026.13|5026.13|4977.94|4977.94|5037.01|5037.01|4961.91|4961.91|0
1293667200000|2010-12-30 00:00:00|4973.65|4973.65|4915.45|4915.45|4998.04|4998.04|4913.15|4913.15|0
1293753600000|2010-12-31 00:00:00|4931.61|4931.61|4907.4|4907.4|4957.92|4957.92|4893.06|4893.06|0
1294099200000|2011-01-04 00:00:00|4930.73|4930.73|4959.96|4959.96|4983.94|4983.94|4925.09|4925.09|0
1294185600000|2011-01-05 00:00:00|4960.71|4960.71|4990.33|4990.33|5005.72|5005.72|4930.08|4930.08|0
1294272000000|2011-01-06 00:00:00|5025.02|5025.02|4938.88|4938.88|5030.24|5030.24|4935.9|4935.9|0
1294358400000|2011-01-07 00:00:00|4935.98|4935.98|4943.74|4943.74|4962.4|4962.4|4902.98|4902.98|0
1294617600000|2011-01-10 00:00:00|4997.98|4997.98|4943.21|4943.21|4997.98|4997.98|4927.62|4927.62|0
1294704000000|2011-01-11 00:00:00|4958.42|4958.42|4916.87|4916.87|4970.4|4970.4|4892.41|4892.41|0
1294790400000|2011-01-12 00:00:00|4906.68|4906.68|4876.14|4876.14|4915.49|4915.49|4855.78|4855.78|0
1294876800000|2011-01-13 00:00:00|4798.94|4798.94|4731.32|4731.32|4851.08|4851.08|4724.79|4724.79|0
1294963200000|2011-01-14 00:00:00|4722.54|4722.54|4742.94|4742.94|4766.42|4766.42|4693.18|4693.18|0
1295222400000|2011-01-17 00:00:00|4771.17|4771.17|4781.93|4781.93|4786.35|4786.35|4766.22|4766.22|0
1295308800000|2011-01-18 00:00:00|4784.6|4784.6|4797.29|4797.29|4828.97|4828.97|4781.89|4781.89|0
1295395200000|2011-01-19 00:00:00|4769.2|4769.2|4736.19|4736.19|4774.76|4774.76|4726.63|4726.63|0
1295481600000|2011-01-20 00:00:00|4720.54|4720.54|4671.93|4671.93|4720.54|4720.54|4635.68|4635.68|0
1295568000000|2011-01-21 00:00:00|4671.25|4671.25|4697.02|4697.02|4713.03|4713.03|4668.16|4668.16|0
1295827200000|2011-01-24 00:00:00|4711.14|4711.14|4749.48|4749.48|4762.12|4762.12|4695.11|4695.11|0
1295913600000|2011-01-25 00:00:00|4746.96|4746.96|4670.59|4670.59|4747.35|4747.35|4664.54|4664.54|0
1296000000000|2011-01-26 00:00:00|4694.28|4694.28|4713.94|4713.94|4724.24|4724.24|4664.27|4664.27|0
1296086400000|2011-01-27 00:00:00|4675.86|4675.86|4687.52|4687.52|4715.75|4715.75|4670.18|4670.18|0
1296172800000|2011-01-28 00:00:00|4705.77|4705.77|4664.52|4664.52|4717.57|4717.57|4644.87|4644.87|0
1296432000000|2011-01-31 00:00:00|4673.84|4673.84|4731.72|4731.72|4735.41|4735.41|4653.05|4653.05|0
1296518400000|2011-02-01 00:00:00|4751.58|4751.58|4765.54|4765.54|4776|4776|4727.68|4727.68|0
1296604800000|2011-02-02 00:00:00|4762.26|4762.26|4789.91|4789.91|4796.69|4796.69|4760.29|4760.29|0
1296691200000|2011-02-03 00:00:00|4791|4791|4774.68|4774.68|4800.9|4800.9|4754.74|4754.74|0
1296777600000|2011-02-04 00:00:00|4802.33|4802.33|4777.8|4777.8|4802.33|4802.33|4758.23|4758.23|0
1297036800000|2011-02-07 00:00:00|4780.11|4780.11|4778.67|4778.67|4809.21|4809.21|4757.01|4757.01|0
1297123200000|2011-02-08 00:00:00|4752.37|4752.37|4731.5|4731.5|4764.32|4764.32|4728.98|4728.98|0
1297209600000|2011-02-09 00:00:00|4733.27|4733.27|4735.92|4735.92|4757.7|4757.7|4719.24|4719.24|0
1297296000000|2011-02-10 00:00:00|4737.81|4737.81|4727.24|4727.24|4743.09|4743.09|4693.76|4693.76|0
1297382400000|2011-02-11 00:00:00|4718.81|4718.81|4707.57|4707.57|4728.86|4728.86|4678.7|4678.7|0
1297641600000|2011-02-14 00:00:00|4717.11|4717.11|4715.14|4715.14|4721.95|4721.95|4703.41|4703.41|0
1297728000000|2011-02-15 00:00:00|4718.45|4718.45|4760.24|4760.24|4768.02|4768.02|4718.19|4718.19|0
1297814400000|2011-02-16 00:00:00|4755.31|4755.31|4785.97|4785.97|4797.12|4797.12|4749.25|4749.25|0
1297900800000|2011-02-17 00:00:00|4785.56|4785.56|4785.23|4785.23|4789.57|4789.57|4754.89|4754.89|0
1297987200000|2011-02-18 00:00:00|4790.65|4790.65|4850.19|4850.19|4856.59|4856.59|4782.21|4782.21|0
1298246400000|2011-02-21 00:00:00|4871.42|4871.42|4877.17|4877.17|4887.62|4887.62|4852.8|4852.8|0
1298332800000|2011-02-22 00:00:00|4857.65|4857.65|4810.24|4810.24|4862.34|4862.34|4808.69|4808.69|0
1298419200000|2011-02-23 00:00:00|4797.57|4797.57|4791.24|4791.24|4814.46|4814.46|4754.54|4754.54|0
1298505600000|2011-02-24 00:00:00|4762.29|4762.29|4729.01|4729.01|4768.83|4768.83|4716.95|4716.95|0
1298592000000|2011-02-25 00:00:00|4749.41|4749.41|4772.67|4772.67|4784.95|4784.95|4739.31|4739.31|0
1298851200000|2011-02-28 00:00:00|4728.42|4728.42|4749.29|4749.29|4765.16|4765.16|4719.61|4719.61|0
1298937600000|2011-03-01 00:00:00|4767.07|4767.07|4707.89|4707.89|4783.71|4783.71|4705.41|4705.41|0
1299024000000|2011-03-02 00:00:00|4688.98|4688.98|4709.1|4709.1|4718.02|4718.02|4683.96|4683.96|0
1299110400000|2011-03-03 00:00:00|4709.26|4709.26|4734.11|4734.11|4740.79|4740.79|4687.51|4687.51|0
1299196800000|2011-03-04 00:00:00|4763.37|4763.37|4724.11|4724.11|4791.84|4791.84|4723.92|4723.92|0
1299456000000|2011-03-07 00:00:00|4722.32|4722.32|4713.7|4713.7|4757.16|4757.16|4709.99|4709.99|0
1299542400000|2011-03-08 00:00:00|4685.28|4685.28|4702.25|4702.25|4710.38|4710.38|4664.46|4664.46|0
1299628800000|2011-03-09 00:00:00|4711.34|4711.34|4703.41|4703.41|4720.64|4720.64|4692.98|4692.98|0
1299715200000|2011-03-10 00:00:00|4694.53|4694.53|4680.14|4680.14|4726.66|4726.66|4669.77|4669.77|0
1299801600000|2011-03-11 00:00:00|4664.81|4664.81|4655.28|4655.28|4698.06|4698.06|4653.3|4653.3|0
1300060800000|2011-03-14 00:00:00|4620.49|4620.49|4589.27|4589.27|4648.57|4648.57|4585.11|4585.11|0
1300147200000|2011-03-15 00:00:00|4555.64|4555.64|4531.8|4531.8|4577.05|4577.05|4506.39|4506.39|0
1300233600000|2011-03-16 00:00:00|4517.56|4517.56|4490.29|4490.29|4546.27|4546.27|4489.51|4489.51|0
1300320000000|2011-03-17 00:00:00|4501.92|4501.92|4560.15|4560.15|4571.38|4571.38|4489.14|4489.14|0
1300406400000|2011-03-18 00:00:00|4562.6|4562.6|4537.59|4537.59|4596.72|4596.72|4530.06|4530.06|0
1300665600000|2011-03-21 00:00:00|4578.94|4578.94|4571.64|4571.64|4582.22|4582.22|4558.38|4558.38|0
1300752000000|2011-03-22 00:00:00|4563.75|4563.75|4522.22|4522.22|4577.25|4577.25|4511.84|4511.84|0
1300838400000|2011-03-23 00:00:00|4399.53|4399.53|4480.29|4480.29|4484.01|4484.01|4388.26|4388.26|0
1300924800000|2011-03-24 00:00:00|4494.46|4494.46|4572.09|4572.09|4585.75|4585.75|4491.85|4491.85|0
1301011200000|2011-03-25 00:00:00|4584.93|4584.93|4572.7|4572.7|4601.92|4601.92|4549.25|4549.25|0
1301266800000|2011-03-27 23:00:00|4579.86|4579.86|4555.43|4555.43|4581.41|4581.41|4548.91|4548.91|0
1301353200000|2011-03-28 23:00:00|4554.95|4554.95|4532.44|4532.44|4557.93|4557.93|4522.19|4522.19|0
1301439600000|2011-03-29 23:00:00|4557.5|4557.5|4532.19|4532.19|4557.76|4557.76|4513.34|4513.34|0
1301526000000|2011-03-30 23:00:00|4536.1|4536.1|4524.21|4524.21|4587.68|4587.68|4522.8|4522.8|0
1301612400000|2011-03-31 23:00:00|4529.85|4529.85|4581.4|4581.4|4585.06|4585.06|4512.62|4512.62|0
1301871600000|2011-04-03 23:00:00|4579.76|4579.76|4608.31|4608.31|4621.09|4621.09|4578.21|4578.21|0
1301958000000|2011-04-04 23:00:00|4619.91|4619.91|4583.3|4583.3|4620.94|4620.94|4576.73|4576.73|0
1302044400000|2011-04-05 23:00:00|4608.02|4608.02|4623.9|4623.9|4637.22|4637.22|4592.47|4592.47|0
1302130800000|2011-04-06 23:00:00|4645.99|4645.99|4616.84|4616.84|4659.61|4659.61|4602.59|4602.59|0
1302217200000|2011-04-07 23:00:00|4633.09|4633.09|4631.26|4631.26|4659.6|4659.6|4623.85|4623.85|0
1302476400000|2011-04-10 23:00:00|4630.82|4630.82|4635.47|4635.47|4647.95|4647.95|4620.7|4620.7|0
1302562800000|2011-04-11 23:00:00|4642.16|4642.16|4667.48|4667.48|4696.3|4696.3|4637.2|4637.2|0
1302649200000|2011-04-12 23:00:00|4700.67|4700.67|4730.82|4730.82|4755.12|4755.12|4698.99|4698.99|0
1302735600000|2011-04-13 23:00:00|4721.61|4721.61|4745.69|4745.69|4752.27|4752.27|4714.05|4714.05|0
1302822000000|2011-04-14 23:00:00|4736.86|4736.86|4749.15|4749.15|4754.63|4754.63|4724.2|4724.2|0
1303081200000|2011-04-17 23:00:00|4736.76|4736.76|4690.07|4690.07|4748.37|4748.37|4677.25|4677.25|0
1303167600000|2011-04-18 23:00:00|4671.52|4671.52|4636.86|4636.86|4679.89|4679.89|4631.21|4631.21|0
1303254000000|2011-04-19 23:00:00|4666.45|4666.45|4678.55|4678.55|4703.59|4703.59|4660.04|4660.04|0
1303340400000|2011-04-20 23:00:00|4679.65|4679.65|4649.04|4649.04|4680.51|4680.51|4637.79|4637.79|0
1303772400000|2011-04-25 23:00:00|4678.17|4678.17|4758.17|4758.17|4758.55|4758.55|4673.9|4673.9|0
1303858800000|2011-04-26 23:00:00|4685.69|4685.69|4745.88|4745.88|4763.34|4763.34|4677.36|4677.36|0
1303945200000|2011-04-27 23:00:00|4768.18|4768.18|4748.84|4748.84|4769.37|4769.37|4724.51|4724.51|0
1304377200000|2011-05-02 23:00:00|4775.4|4775.4|4784.17|4784.17|4795.78|4795.78|4756.84|4756.84|0
1304463600000|2011-05-03 23:00:00|4808.36|4808.36|4818.83|4818.83|4829.96|4829.96|4799.41|4799.41|0
1304550000000|2011-05-04 23:00:00|4808.04|4808.04|4809.65|4809.65|4839.4|4839.4|4796.06|4796.06|0
1304636400000|2011-05-05 23:00:00|4808.98|4808.98|4835.91|4835.91|4837.24|4837.24|4798.84|4798.84|0
1304895600000|2011-05-08 23:00:00|4811.4|4811.4|4787.7|4787.7|4824.59|4824.59|4772.04|4772.04|0
1304982000000|2011-05-09 23:00:00|4820.45|4820.45|4865.95|4865.95|4866.39|4866.39|4815.01|4815.01|0
1305068400000|2011-05-10 23:00:00|4850.09|4850.09|4852.46|4852.46|4874.09|4874.09|4830.2|4830.2|0
1305154800000|2011-05-11 23:00:00|4831.32|4831.32|4913.13|4913.13|4914.24|4914.24|4831.32|4831.32|0
1305241200000|2011-05-12 23:00:00|4939.44|4939.44|4916.41|4916.41|4954|4954|4910.55|4910.55|0
1305500400000|2011-05-15 23:00:00|4901.55|4901.55|4888.95|4888.95|4931.21|4931.21|4871.5|4871.5|0
1305586800000|2011-05-16 23:00:00|4869.96|4869.96|4856.98|4856.98|4885.88|4885.88|4854.5|4854.5|0
1305673200000|2011-05-17 23:00:00|4856.24|4856.24|4872.95|4872.95|4873.32|4873.32|4826.62|4826.62|0
1305759600000|2011-05-18 23:00:00|4872.06|4872.06|4867.23|4867.23|4890.5|4890.5|4857.79|4857.79|0
1305846000000|2011-05-19 23:00:00|4858.29|4858.29|4907.97|4907.97|4910.91|4910.91|4858.03|4858.03|0
1306105200000|2011-05-22 23:00:00|4867.39|4867.39|4835.22|4835.22|4876.97|4876.97|4831.98|4831.98|0
1306191600000|2011-05-23 23:00:00|4832.77|4832.77|4825.93|4825.93|4843.7|4843.7|4811.87|4811.87|0
1306278000000|2011-05-24 23:00:00|4814.39|4814.39|4870.4|4870.4|4871.82|4871.82|4807.59|4807.59|0
1306364400000|2011-05-25 23:00:00|4862.71|4862.71|4835.18|4835.18|4876.05|4876.05|4825.62|4825.62|0
1306450800000|2011-05-26 23:00:00|4867.69|4867.69|4885.22|4885.22|4897.8|4897.8|4867.3|4867.3|0
1306796400000|2011-05-30 23:00:00|4898.39|4898.39|4893.69|4893.69|4915.16|4915.16|4891.29|4891.29|0
1306882800000|2011-05-31 23:00:00|4906.25|4906.25|4891.55|4891.55|4908.06|4908.06|4875.1|4875.1|0
1306969200000|2011-06-01 23:00:00|4852.05|4852.05|4851.84|4851.84|4872.57|4872.57|4839.38|4839.38|0
1307055600000|2011-06-02 23:00:00|4857.21|4857.21|4856.62|4856.62|4870.13|4870.13|4836.81|4836.81|0
1307314800000|2011-06-05 23:00:00|4850.93|4850.93|4877.71|4877.71|4882.93|4882.93|4840.84|4840.84|0
1307401200000|2011-06-06 23:00:00|4858.56|4858.56|4827.52|4827.52|4875.69|4875.69|4819.05|4819.05|0
1307487600000|2011-06-07 23:00:00|4814.14|4814.14|4782.77|4782.77|4825.75|4825.75|4782.07|4782.07|0
1307574000000|2011-06-08 23:00:00|4770.06|4770.06|4782.29|4782.29|4785.11|4785.11|4746.02|4746.02|0
1307660400000|2011-06-09 23:00:00|4808.06|4808.06|4741.2|4741.2|4826.51|4826.51|4734.72|4734.72|0
1307919600000|2011-06-12 23:00:00|4758.04|4758.04|4762.78|4762.78|4798.09|4798.09|4757.27|4757.27|0
1308006000000|2011-06-13 23:00:00|4717.45|4717.45|4759.3|4759.3|4777.3|4777.3|4716.57|4716.57|0
1308092400000|2011-06-14 23:00:00|4744.99|4744.99|4720.66|4720.66|4763.81|4763.81|4717.83|4717.83|0
1308178800000|2011-06-15 23:00:00|4684.32|4684.32|4672.08|4672.08|4698.68|4698.68|4629.88|4629.88|0
1308265200000|2011-06-16 23:00:00|4645.41|4645.41|4709.19|4709.19|4713.07|4713.07|4644.01|4644.01|0
1308524400000|2011-06-19 23:00:00|4679.95|4679.95|4713.23|4713.23|4727.57|4727.57|4672.55|4672.55|0
1308610800000|2011-06-20 23:00:00|4731.52|4731.52|4694.55|4694.55|4738.27|4738.27|4688.23|4688.23|0
1308697200000|2011-06-21 23:00:00|4677.42|4677.42|4665.99|4665.99|4686.35|4686.35|4652.39|4652.39|0
1308783600000|2011-06-22 23:00:00|4650.36|4650.36|4615.76|4615.76|4682.67|4682.67|4606.81|4606.81|0
1308870000000|2011-06-23 23:00:00|4673.14|4673.14|4659.31|4659.31|4697.67|4697.67|4627.11|4627.11|0
1309129200000|2011-06-26 23:00:00|4639.15|4639.15|4637.17|4637.17|4648.26|4648.26|4607.66|4607.66|0
1309215600000|2011-06-27 23:00:00|4648.37|4648.37|4635.95|4635.95|4666.18|4666.18|4635.22|4635.22|0
1309302000000|2011-06-28 23:00:00|4668.27|4668.27|4668.94|4668.94|4685.49|4685.49|4634.09|4634.09|0
1309388400000|2011-06-29 23:00:00|4669.41|4669.41|4702.58|4702.58|4703.45|4703.45|4651.35|4651.35|0
1309474800000|2011-06-30 23:00:00|4717.21|4717.21|4695.04|4695.04|4726.82|4726.82|4682.25|4682.25|0
1309734000000|2011-07-03 23:00:00|4726.42|4726.42|4743.36|4743.36|4757.18|4757.18|4712.04|4712.04|0
1309820400000|2011-07-04 23:00:00|4773.2|4773.2|4779|4779|4790.1|4790.1|4764.55|4764.55|0
1309906800000|2011-07-05 23:00:00|4760.25|4760.25|4774.46|4774.46|4774.46|4774.46|4755.35|4755.35|0
1309993200000|2011-07-06 23:00:00|4790.05|4790.05|4785.86|4785.86|4793.32|4793.32|4758.24|4758.24|0
1310079600000|2011-07-07 23:00:00|4791.7|4791.7|4809.85|4809.85|4829.54|4829.54|4776.96|4776.96|0
1310338800000|2011-07-10 23:00:00|4817.41|4817.41|4785.74|4785.74|4820.48|4820.48|4770.84|4770.84|0
1310425200000|2011-07-11 23:00:00|4746.51|4746.51|4759.51|4759.51|4763.97|4763.97|4709.09|4709.09|0
1310511600000|2011-07-12 23:00:00|4743.67|4743.67|4758.45|4758.45|4758.58|4758.58|4727.21|4727.21|0
1310598000000|2011-07-13 23:00:00|4733.29|4733.29|4694.17|4694.17|4753.67|4753.67|4688.16|4688.16|0
1310684400000|2011-07-14 23:00:00|4685.5|4685.5|4714.72|4714.72|4716.86|4716.86|4683.22|4683.22|0
1310943600000|2011-07-17 23:00:00|4671.48|4671.48|4640.61|4640.61|4683.23|4683.23|4625.1|4625.1|0
1311030000000|2011-07-18 23:00:00|4661.83|4661.83|4614.58|4614.58|4668.62|4668.62|4614.11|4614.11|0
1311116400000|2011-07-19 23:00:00|4606.77|4606.77|4598.16|4598.16|4630.22|4630.22|4579.57|4579.57|0
1311202800000|2011-07-20 23:00:00|4598.47|4598.47|4598.35|4598.35|4615.74|4615.74|4556.79|4556.79|0
1311289200000|2011-07-21 23:00:00|4620.17|4620.17|4649.54|4649.54|4658.19|4658.19|4610.23|4610.23|0
1311548400000|2011-07-24 23:00:00|4639.69|4639.69|4637.17|4637.17|4642.56|4642.56|4616.76|4616.76|0
1311634800000|2011-07-25 23:00:00|4636.78|4636.78|4628.75|4628.75|4637.26|4637.26|4599.18|4599.18|0
1311721200000|2011-07-26 23:00:00|4600.24|4600.24|4580.36|4580.36|4628.89|4628.89|4550.77|4550.77|0
1311807600000|2011-07-27 23:00:00|4545.69|4545.69|4549.62|4549.62|4556.4|4556.4|4528.25|4528.25|0
1311894000000|2011-07-28 23:00:00|4534.15|4534.15|4503.89|4503.89|4536.62|4536.62|4479.05|4479.05|0
1312153200000|2011-07-31 23:00:00|4518.42|4518.42|4480.75|4480.75|4558.58|4558.58|4450.2|4450.2|0
1312239600000|2011-08-01 23:00:00|4468.81|4468.81|4473.27|4473.27|4499.17|4499.17|4452.97|4452.97|0
1312326000000|2011-08-02 23:00:00|4441.15|4441.15|4430.21|4430.21|4474.37|4474.37|4399.68|4399.68|0
1312412400000|2011-08-03 23:00:00|4439.79|4439.79|4364.59|4364.59|4462.23|4462.23|4349.57|4349.57|0
1312498800000|2011-08-04 23:00:00|4281.65|4281.65|4286.04|4286.04|4364.3|4364.3|4235.8|4235.8|0
1312758000000|2011-08-07 23:00:00|4266.36|4266.36|4260.86|4260.86|4331.58|4331.58|4229.64|4229.64|0
1312844400000|2011-08-08 23:00:00|4243.85|4243.85|4326.69|4326.69|4326.95|4326.95|4086.18|4086.18|0
1312930800000|2011-08-09 23:00:00|4344.72|4344.72|4227.94|4227.94|4349.35|4349.35|4215.1|4215.1|0
1313017200000|2011-08-10 23:00:00|4255.27|4255.27|4312.05|4312.05|4312.21|4312.21|4154.28|4154.28|0
1313103600000|2011-08-11 23:00:00|4289.11|4289.11|4412.87|4412.87|4415.45|4415.45|4286.7|4286.7|0
1313362800000|2011-08-14 23:00:00|4425.48|4425.48|4415.91|4415.91|4436.31|4436.31|4399.02|4399.02|0
1313449200000|2011-08-15 23:00:00|4403.17|4403.17|4465.08|4465.08|4465.29|4465.29|4366.65|4366.65|0
1313535600000|2011-08-16 23:00:00|4454.88|4454.88|4480.08|4480.08|4499.36|4499.36|4435.08|4435.08|0
1313622000000|2011-08-17 23:00:00|4434.96|4434.96|4350.61|4350.61|4483.96|4483.96|4332.6|4332.6|0
1313708400000|2011-08-18 23:00:00|4282.09|4282.09|4327.32|4327.32|4367.06|4367.06|4211.46|4211.46|0
1313967600000|2011-08-21 23:00:00|4331.05|4331.05|4400.5|4400.5|4463.26|4463.26|4326.01|4326.01|0
1314054000000|2011-08-22 23:00:00|4450.59|4450.59|4400.26|4400.26|4469.54|4469.54|4378.87|4378.87|0
1314140400000|2011-08-23 23:00:00|4416.01|4416.01|4410.59|4410.59|4450.1|4450.1|4376.97|4376.97|0
1314226800000|2011-08-24 23:00:00|4426.51|4426.51|4307.07|4307.07|4429.62|4429.62|4283.9|4283.9|0
1314313200000|2011-08-25 23:00:00|4293.25|4293.25|4264.61|4264.61|4296.19|4296.19|4206.6|4206.6|0
1314658800000|2011-08-29 23:00:00|4326.93|4326.93|4286.77|4286.77|4328.87|4328.87|4239.73|4239.73|0
1314745200000|2011-08-30 23:00:00|4322.04|4322.04|4424.15|4424.15|4428.76|4428.76|4316.75|4316.75|0
1314831600000|2011-08-31 23:00:00|4391.33|4391.33|4449.24|4449.24|4470.67|4470.67|4385.36|4385.36|0
1314918000000|2011-09-01 23:00:00|4394.29|4394.29|4412.84|4412.84|4446.99|4446.99|4361.02|4361.02|0
1315177200000|2011-09-04 23:00:00|4359.74|4359.74|4270.34|4270.34|4366.67|4366.67|4252.69|4252.69|0
1315263600000|2011-09-05 23:00:00|4269.88|4269.88|4384.1|4384.1|4384.48|4384.48|4252.96|4252.96|0
1315350000000|2011-09-06 23:00:00|4438.58|4438.58|4375.78|4375.78|4444.18|4444.18|4351.32|4351.32|0
1315436400000|2011-09-07 23:00:00|4410.59|4410.59|4448.2|4448.2|4466.95|4466.95|4382.08|4382.08|0
1315522800000|2011-09-08 23:00:00|4443.12|4443.12|4340.74|4340.74|4456.04|4456.04|4333.88|4333.88|0
1315782000000|2011-09-11 23:00:00|4280.21|4280.21|4280.63|4280.63|4307.84|4307.84|4229.72|4229.72|0
1315868400000|2011-09-12 23:00:00|4284.45|4284.45|4274.39|4274.39|4303.42|4303.42|4246.44|4246.44|0
1315954800000|2011-09-13 23:00:00|4269.29|4269.29|4310.04|4310.04|4329.86|4329.86|4266.93|4266.93|0
1316041200000|2011-09-14 23:00:00|4353.89|4353.89|4358.04|4358.04|4399.1|4399.1|4342.67|4342.67|0
1316127600000|2011-09-15 23:00:00|4355.22|4355.22|4373.92|4373.92|4406.14|4406.14|4329.24|4329.24|0
1316386800000|2011-09-18 23:00:00|4343.42|4343.42|4330.27|4330.27|4357.27|4357.27|4306.46|4306.46|0
1316473200000|2011-09-19 23:00:00|4287.09|4287.09|4354.21|4354.21|4371.63|4371.63|4287.09|4287.09|0
1316559600000|2011-09-20 23:00:00|4302|4302|4258.22|4258.22|4325.36|4325.36|4258.01|4258.01|0
1316646000000|2011-09-21 23:00:00|4182.99|4182.99|4161.25|4161.25|4191.72|4191.72|4124.44|4124.44|0
1316732400000|2011-09-22 23:00:00|4198.59|4198.59|4233.47|4233.47|4241.31|4241.31|4156.39|4156.39|0
1316991600000|2011-09-25 23:00:00|4267.99|4267.99|4308.92|4308.92|4343.29|4343.29|4267.99|4267.99|0
1317078000000|2011-09-26 23:00:00|4379.17|4379.17|4417.55|4417.55|4426.81|4426.81|4339.28|4339.28|0
1317164400000|2011-09-27 23:00:00|4421.94|4421.94|4388.3|4388.3|4425.27|4425.27|4364.4|4364.4|0
1317250800000|2011-09-28 23:00:00|4381.35|4381.35|4381.38|4381.38|4397.92|4397.92|4358.69|4358.69|0
1317337200000|2011-09-29 23:00:00|4359.58|4359.58|4360.04|4360.04|4387.39|4387.39|4335.53|4335.53|0
1317596400000|2011-10-02 23:00:00|4289|4289|4308.97|4308.97|4339.84|4339.84|4275.11|4275.11|0
1317682800000|2011-10-03 23:00:00|4351.69|4351.69|4363.92|4363.92|4411.57|4411.57|4330.92|4330.92|0
1317769200000|2011-10-04 23:00:00|4358.84|4358.84|4505.14|4505.14|4506.98|4506.98|4335.05|4335.05|0
1317855600000|2011-10-05 23:00:00|4507.21|4507.21|4644.42|4644.42|4646.78|4646.78|4505.51|4505.51|0
1317942000000|2011-10-06 23:00:00|4655.92|4655.92|4651.43|4651.43|4704.77|4704.77|4628.43|4628.43|0
1318201200000|2011-10-09 23:00:00|4674.68|4674.68|4689.17|4689.17|4705.36|4705.36|4653.54|4653.54|0
1318287600000|2011-10-10 23:00:00|4711.49|4711.49|4647.03|4647.03|4726.35|4726.35|4632.4|4632.4|0
1318374000000|2011-10-11 23:00:00|4602.75|4602.75|4594.01|4594.01|4664.75|4664.75|4587.95|4587.95|0
1318460400000|2011-10-12 23:00:00|4616.37|4616.37|4649.77|4649.77|4659.71|4659.71|4607.43|4607.43|0
1318546800000|2011-10-13 23:00:00|4652.25|4652.25|4694.52|4694.52|4712.97|4712.97|4641.38|4641.38|0
1318806000000|2011-10-16 23:00:00|4697.09|4697.09|4672.54|4672.54|4714.98|4714.98|4658.52|4658.52|0
1318892400000|2011-10-17 23:00:00|4655.35|4655.35|4638.6|4638.6|4668.18|4668.18|4616.37|4616.37|0
1318978800000|2011-10-18 23:00:00|4674.95|4674.95|4651.67|4651.67|4689.95|4689.95|4631.19|4631.19|0
1319065200000|2011-10-19 23:00:00|4624.96|4624.96|4642.9|4642.9|4698.46|4698.46|4618.55|4618.55|0
1319151600000|2011-10-20 23:00:00|4651.01|4651.01|4673.68|4673.68|4696.1|4696.1|4646.51|4646.51|0
1319410800000|2011-10-23 23:00:00|4666.8|4666.8|4696.62|4696.62|4704.1|4704.1|4655.24|4655.24|0
1319497200000|2011-10-24 23:00:00|4656.99|4656.99|4652.99|4652.99|4667.03|4667.03|4603.85|4603.85|0
1319583600000|2011-10-25 23:00:00|4645.06|4645.06|4679.09|4679.09|4679.85|4679.85|4630.41|4630.41|0
1319670000000|2011-10-26 23:00:00|4718.06|4718.06|4723.13|4723.13|4756.33|4756.33|4698.52|4698.52|0
1319756400000|2011-10-27 23:00:00|4724.25|4724.25|4656.56|4656.56|4729.73|4729.73|4655.03|4655.03|0
1320019200000|2011-10-31 00:00:00|4674.4|4674.4|4655.06|4655.06|4705.06|4705.06|4642.85|4642.85|0
1320105600000|2011-11-01 00:00:00|4597.58|4597.58|4586.81|4586.81|4607.65|4607.65|4534.03|4534.03|0
1320192000000|2011-11-02 00:00:00|4626.25|4626.25|4652.51|4652.51|4665.73|4665.73|4568.86|4568.86|0
1320278400000|2011-11-03 00:00:00|4625.41|4625.41|4705.34|4705.34|4712.22|4712.22|4619.1|4619.1|0
1320364800000|2011-11-04 00:00:00|4726.91|4726.91|4711.22|4711.22|4747.48|4747.48|4671.57|4671.57|0
1320624000000|2011-11-07 00:00:00|4664.85|4664.85|4655.52|4655.52|4687.07|4687.07|4624.61|4624.61|0
1320710400000|2011-11-08 00:00:00|4703.02|4703.02|4732.25|4732.25|4736.91|4736.91|4690.71|4690.71|0
1320796800000|2011-11-09 00:00:00|4709.16|4709.16|4650.78|4650.78|4722.46|4722.46|4642.06|4642.06|0
1320883200000|2011-11-10 00:00:00|4599.17|4599.17|4659.72|4659.72|4666.91|4666.91|4596.51|4596.51|0
1320969600000|2011-11-11 00:00:00|4649.95|4649.95|4699.81|4699.81|4713|4713|4648.4|4648.4|0
1321228800000|2011-11-14 00:00:00|4702.88|4702.88|4695.04|4695.04|4716.04|4716.04|4673.57|4673.57|0
1321315200000|2011-11-15 00:00:00|4697.58|4697.58|4731.65|4731.65|4733.99|4733.99|4644.71|4644.71|0
1321401600000|2011-11-16 00:00:00|4722.41|4722.41|4722.4|4722.4|4747.3|4747.3|4654.41|4654.41|0
1321488000000|2011-11-17 00:00:00|4705.47|4705.47|4661.41|4661.41|4714.84|4714.84|4616.81|4616.81|0
1321574400000|2011-11-18 00:00:00|4627.14|4627.14|4623.72|4623.72|4672.37|4672.37|4598.14|4598.14|0
1321833600000|2011-11-21 00:00:00|4572.06|4572.06|4559.68|4559.68|4596.25|4596.25|4555.67|4555.67|0
1321920000000|2011-11-22 00:00:00|4563.04|4563.04|4510.28|4510.28|4581.71|4581.71|4509.92|4509.92|0
1322006400000|2011-11-23 00:00:00|4482.01|4482.01|4506.9|4506.9|4530.71|4530.71|4459.33|4459.33|0
1322092800000|2011-11-24 00:00:00|4482.18|4482.18|4470.61|4470.61|4504.12|4504.12|4456.32|4456.32|0
1322179200000|2011-11-25 00:00:00|4457.65|4457.65|4489.14|4489.14|4526.57|4526.57|4437.14|4437.14|0
1322438400000|2011-11-28 00:00:00|4519.83|4519.83|4623.22|4623.22|4642.22|4642.22|4514.48|4514.48|0
1322524800000|2011-11-29 00:00:00|4600.32|4600.32|4643.39|4643.39|4653.83|4653.83|4596.34|4596.34|0
1322611200000|2011-11-30 00:00:00|4604.73|4604.73|4708.94|4708.94|4739.3|4739.3|4595.98|4595.98|0
1322697600000|2011-12-01 00:00:00|4742.64|4742.64|4728.67|4728.67|4771.8|4771.8|4726.78|4726.78|0
1322784000000|2011-12-02 00:00:00|4756.48|4756.48|4695.11|4695.11|4767.47|4767.47|4687.68|4687.68|0
1323043200000|2011-12-05 00:00:00|4702.7|4702.7|4715.75|4715.75|4745.65|4745.65|4675.72|4675.72|0
1323129600000|2011-12-06 00:00:00|4724.45|4724.45|4643.43|4643.43|4741.76|4741.76|4622.17|4622.17|0
1323216000000|2011-12-07 00:00:00|4643.91|4643.91|4619.42|4619.42|4654.96|4654.96|4572.97|4572.97|0
1323302400000|2011-12-08 00:00:00|4595.8|4595.8|4641.16|4641.16|4661.43|4661.43|4567.14|4567.14|0
1323388800000|2011-12-09 00:00:00|4618.07|4618.07|4654.23|4654.23|4673.45|4673.45|4618.07|4618.07|0
1323648000000|2011-12-12 00:00:00|4629|4629|4572.26|4572.26|4635.88|4635.88|4572.26|4572.26|0
1323734400000|2011-12-13 00:00:00|4564.56|4564.56|4546.52|4546.52|4572.19|4572.19|4528.63|4528.63|0
1323820800000|2011-12-14 00:00:00|4536.35|4536.35|4533.29|4533.29|4572.12|4572.12|4511.22|4511.22|0
1323907200000|2011-12-15 00:00:00|4520.99|4520.99|4538.69|4538.69|4562.49|4562.49|4518.65|4518.65|0
1323993600000|2011-12-16 00:00:00|4528.11|4528.11|4494.89|4494.89|4555.18|4555.18|4494.89|4494.89|0
1324252800000|2011-12-19 00:00:00|4464.73|4464.73|4487.96|4487.96|4535.55|4535.55|4459.04|4459.04|0
1324339200000|2011-12-20 00:00:00|4466.42|4466.42|4546.25|4546.25|4553.71|4553.71|4460.42|4460.42|0
1324425600000|2011-12-21 00:00:00|4545.77|4545.77|4473.11|4473.11|4554.57|4554.57|4459.95|4459.95|0
1324512000000|2011-12-22 00:00:00|4506.6|4506.6|4529.67|4529.67|4551.25|4551.25|4504.66|4504.66|0
1324598400000|2011-12-23 00:00:00|4550.9|4550.9|4588.48|4588.48|4590.43|4590.43|4535.13|4535.13|0
1325030400000|2011-12-28 00:00:00|4642.52|4642.52|4655.05|4655.05|4678.76|4678.76|4633.9|4633.9|0
1325116800000|2011-12-29 00:00:00|4659.68|4659.68|4673.95|4673.95|4681.53|4681.53|4621.78|4621.78|0
1325203200000|2011-12-30 00:00:00|4683.13|4683.13|4696.3|4696.3|4713.45|4713.45|4667.8|4667.8|0
1325548800000|2012-01-03 00:00:00|4769.4|4769.4|4786.56|4786.56|4790.45|4790.45|4715.06|4715.06|0
1325635200000|2012-01-04 00:00:00|4779.67|4779.67|4706.2|4706.2|4788.53|4788.53|4689.59|4689.59|0
1325721600000|2012-01-05 00:00:00|4748.98|4748.98|4589.49|4589.49|4752.9|4752.9|4588.81|4588.81|0
1325808000000|2012-01-06 00:00:00|4545.74|4545.74|4557.18|4557.18|4575.99|4575.99|4529.07|4529.07|0
1326067200000|2012-01-09 00:00:00|4523.73|4523.73|4559.93|4559.93|4579.37|4579.37|4519.24|4519.24|0
1326153600000|2012-01-10 00:00:00|4570.96|4570.96|4568.44|4568.44|4580.67|4580.67|4551|4551|0
1326240000000|2012-01-11 00:00:00|4565.1|4565.1|4493.66|4493.66|4568.85|4568.85|4487.98|4487.98|0
1326326400000|2012-01-12 00:00:00|4148.54|4148.54|3945.18|3945.18|4167.93|4167.93|3932.88|3932.88|0
1326412800000|2012-01-13 00:00:00|3958.82|3958.82|3890.74|3890.74|3985.74|3985.74|3869.96|3869.96|0
1326672000000|2012-01-16 00:00:00|3892.13|3892.13|3863.26|3863.26|3898.21|3898.21|3848.39|3848.39|0
1326758400000|2012-01-17 00:00:00|3883.22|3883.22|3903.96|3903.96|3924.56|3924.56|3876.19|3876.19|0
1326844800000|2012-01-18 00:00:00|3913.5|3913.5|3947.54|3947.54|3956.48|3956.48|3890.53|3890.53|0
1326931200000|2012-01-19 00:00:00|3936.3|3936.3|4005.13|4005.13|4005.65|4005.65|3924.17|3924.17|0
1327017600000|2012-01-20 00:00:00|3994.41|3994.41|4028.61|4028.61|4044.23|4044.23|3988.61|3988.61|0
1327276800000|2012-01-23 00:00:00|4058.61|4058.61|4077.46|4077.46|4095|4095|4045.1|4045.1|0
1327363200000|2012-01-24 00:00:00|4085.86|4085.86|4034.42|4034.42|4090.64|4090.64|4031.48|4031.48|0
1327449600000|2012-01-25 00:00:00|4064.1|4064.1|3978.01|3978.01|4069.88|4069.88|3973.47|3973.47|0
1327536000000|2012-01-26 00:00:00|4011.15|4011.15|3976.74|3976.74|4014.73|4014.73|3949.22|3949.22|0
1327622400000|2012-01-27 00:00:00|3986.83|3986.83|3955.57|3955.57|3995.12|3995.12|3939.51|3939.51|0
1327881600000|2012-01-30 00:00:00|3954.35|3954.35|3938.1|3938.1|3954.35|3954.35|3910.93|3910.93|0
1327968000000|2012-01-31 00:00:00|3971.61|3971.61|3934.47|3934.47|3973.46|3973.46|3901.2|3901.2|0
1328054400000|2012-02-01 00:00:00|3954.87|3954.87|3962.42|3962.42|3991.61|3991.61|3950.18|3950.18|0
1328140800000|2012-02-02 00:00:00|3961|3961|3936.66|3936.66|3972.16|3972.16|3933.52|3933.52|0
1328227200000|2012-02-03 00:00:00|3939.62|3939.62|4025.62|4025.62|4025.62|4025.62|3932.09|3932.09|0
1328486400000|2012-02-06 00:00:00|4011.42|4011.42|4012.71|4012.71|4017.83|4017.83|3987.66|3987.66|0
1328572800000|2012-02-07 00:00:00|4017.63|4017.63|4049.33|4049.33|4055.72|4055.72|3986.87|3986.87|0
1328659200000|2012-02-08 00:00:00|4058.28|4058.28|4050.97|4050.97|4064.62|4064.62|4028.23|4028.23|0
1328745600000|2012-02-09 00:00:00|4057.45|4057.45|4004.62|4004.62|4060.03|4060.03|3994.23|3994.23|0
1328832000000|2012-02-10 00:00:00|3991.17|3991.17|3962.93|3962.93|3997.7|3997.7|3956.25|3956.25|0
1329091200000|2012-02-13 00:00:00|3965.96|3965.96|3960.43|3960.43|3981.81|3981.81|3956.3|3956.3|0
1329177600000|2012-02-14 00:00:00|3963.4|3963.4|3916.34|3916.34|3970.91|3970.91|3899.69|3899.69|0
1329264000000|2012-02-15 00:00:00|3935.52|3935.52|3952.9|3952.9|3964.99|3964.99|3933.9|3933.9|0
1329350400000|2012-02-16 00:00:00|3936.34|3936.34|3986.58|3986.58|3997.4|3997.4|3916.83|3916.83|0
1329436800000|2012-02-17 00:00:00|4004.61|4004.61|3978.71|3978.71|4004.98|4004.98|3960.86|3960.86|0
1329696000000|2012-02-20 00:00:00|4001.57|4001.57|4020.56|4020.56|4021.89|4021.89|3979.91|3979.91|0
1329782400000|2012-02-21 00:00:00|4000.56|4000.56|4027.47|4027.47|4031.92|4031.92|3997.32|3997.32|0
1329868800000|2012-02-22 00:00:00|3988.52|3988.52|3965.98|3965.98|4004.76|4004.76|3965.98|3965.98|0
1329955200000|2012-02-23 00:00:00|3986.65|3986.65|3922.27|3922.27|3989.37|3989.37|3909.24|3909.24|0
1330041600000|2012-02-24 00:00:00|3932.97|3932.97|3965.57|3965.57|3970.18|3970.18|3928.08|3928.08|0
1330300800000|2012-02-27 00:00:00|3961.34|3961.34|3956.06|3956.06|3962.16|3962.16|3920.41|3920.41|0
1330387200000|2012-02-28 00:00:00|3950.94|3950.94|3968.56|3968.56|3979.51|3979.51|3944.56|3944.56|0
1330473600000|2012-02-29 00:00:00|3971.95|3971.95|3942.23|3942.23|3992.28|3992.28|3942.23|3942.23|0
1330560000000|2012-03-01 00:00:00|3926.74|3926.74|3961.1|3961.1|3971.21|3971.21|3924.1|3924.1|0
1330646400000|2012-03-02 00:00:00|3967.69|3967.69|3971.32|3971.32|3982.69|3982.69|3946.64|3946.64|0
1330905600000|2012-03-05 00:00:00|3929.22|3929.22|3938.23|3938.23|3955.06|3955.06|3919.17|3919.17|0
1330992000000|2012-03-06 00:00:00|3925.66|3925.66|3869.18|3869.18|3930.56|3930.56|3864.18|3864.18|0
1331078400000|2012-03-07 00:00:00|3882.64|3882.64|3887.83|3887.83|3890.98|3890.98|3862.59|3862.59|0
1331164800000|2012-03-08 00:00:00|3939.57|3939.57|3928.11|3928.11|3947.41|3947.41|3912.93|3912.93|0
1331251200000|2012-03-09 00:00:00|3948.38|3948.38|3978.62|3978.62|3992.71|3992.71|3941.04|3941.04|0
1331510400000|2012-03-12 00:00:00|3996.45|3996.45|4006.81|4006.81|4014.69|4014.69|3990.09|3990.09|0
1331596800000|2012-03-13 00:00:00|4019.95|4019.95|4042.53|4042.53|4050.35|4050.35|4017.47|4017.47|0
1331683200000|2012-03-14 00:00:00|4044.86|4044.86|4056.66|4056.66|4079.58|4079.58|4044.19|4044.19|0
1331769600000|2012-03-15 00:00:00|4038.82|4038.82|4026.05|4026.05|4040.04|4040.04|4007.36|4007.36|0
1331856000000|2012-03-16 00:00:00|4037.44|4037.44|4088.29|4088.29|4089.14|4089.14|4037.05|4037.05|0
1332115200000|2012-03-19 00:00:00|4093.21|4093.21|4118.12|4118.12|4127.2|4127.2|4071.27|4071.27|0
1332201600000|2012-03-20 00:00:00|4131.81|4131.81|4128.14|4128.14|4151.21|4151.21|4123.54|4123.54|0
1332288000000|2012-03-21 00:00:00|4164.99|4164.99|4171.26|4171.26|4173.08|4173.08|4129.69|4129.69|0
1332374400000|2012-03-22 00:00:00|4144.21|4144.21|4138.92|4138.92|4175.97|4175.97|4120.36|4120.36|0
1332460800000|2012-03-23 00:00:00|4172.99|4172.99|4203.57|4203.57|4207.28|4207.28|4169.55|4169.55|0
1332716400000|2012-03-25 23:00:00|4226.38|4226.38|4215.37|4215.37|4230.11|4230.11|4203.71|4203.71|0
1332802800000|2012-03-26 23:00:00|4232.07|4232.07|4205.7|4205.7|4232.07|4232.07|4199.7|4199.7|0
1332889200000|2012-03-27 23:00:00|4196.64|4196.64|4183.88|4183.88|4223.7|4223.7|4181.61|4181.61|0
1332975600000|2012-03-28 23:00:00|4150.81|4150.81|4081.58|4081.58|4169.4|4169.4|4081.08|4081.08|0
1333062000000|2012-03-29 23:00:00|4076.33|4076.33|4121.2|4121.2|4123.72|4123.72|4074.07|4074.07|0
1333321200000|2012-04-01 23:00:00|4132.78|4132.78|4167.52|4167.52|4167.52|4167.52|4090.14|4090.14|0
1333407600000|2012-04-02 23:00:00|4193.68|4193.68|4134.22|4134.22|4198.84|4198.84|4124.81|4124.81|0
1333494000000|2012-04-03 23:00:00|4124.48|4124.48|4050.31|4050.31|4124.48|4124.48|4043.43|4043.43|0
1333580400000|2012-04-04 23:00:00|4054.54|4054.54|4039.4|4039.4|4055.71|4055.71|4013.09|4013.09|0
1334012400000|2012-04-09 23:00:00|4017.32|4017.32|3942.35|3942.35|4024.27|4024.27|3942.06|3942.06|0
1334098800000|2012-04-10 23:00:00|3957.35|3957.35|3969.99|3969.99|3975.95|3975.95|3932.7|3932.7|0
1334185200000|2012-04-11 23:00:00|4009.33|4009.33|4052.17|4052.17|4069.99|4069.99|3973.05|3973.05|0
1334271600000|2012-04-12 23:00:00|4040.41|4040.41|4019.45|4019.45|4053.32|4053.32|4012.64|4012.64|0
1334530800000|2012-04-15 23:00:00|4020.18|4020.18|4023.85|4023.85|4039.1|4039.1|4003.77|4003.77|0
1334617200000|2012-04-16 23:00:00|4025.32|4025.32|4102.6|4102.6|4105.57|4105.57|4023.62|4023.62|0
1334703600000|2012-04-17 23:00:00|4157.22|4157.22|4042.25|4042.25|4161.24|4161.24|4035.6|4035.6|0
1334790000000|2012-04-18 23:00:00|4067.08|4067.08|4019.03|4019.03|4077.68|4077.68|4017.08|4017.08|0
1334876400000|2012-04-19 23:00:00|4028.9|4028.9|4035.75|4035.75|4051.7|4051.7|4013.72|4013.72|0
1335135600000|2012-04-22 23:00:00|4019.61|4019.61|3991.91|3991.91|4020.1|4020.1|3974.97|3974.97|0
1335222000000|2012-04-23 23:00:00|4003.59|4003.59|4050.44|4050.44|4055.23|4055.23|3988.8|3988.8|0
1335308400000|2012-04-24 23:00:00|3998.98|3998.98|3974.68|3974.68|3998.98|3998.98|3952.73|3952.73|0
1335394800000|2012-04-25 23:00:00|3963.96|3963.96|3939.19|3939.19|3975.38|3975.38|3916.65|3916.65|0
1335481200000|2012-04-26 23:00:00|3957.26|3957.26|3969.4|3969.4|3981.1|3981.1|3943.75|3943.75|0
1335740400000|2012-04-29 23:00:00|3970.04|3970.04|3967.39|3967.39|3975.47|3975.47|3941.95|3941.95|0
1335826800000|2012-04-30 23:00:00|3988.79|3988.79|3987.06|3987.06|3998.01|3998.01|3965.69|3965.69|0
1335913200000|2012-05-01 23:00:00|3992.13|3992.13|3960.12|3960.12|4003.63|4003.63|3956.47|3956.47|0
1335999600000|2012-05-02 23:00:00|3989.12|3989.12|3954.78|3954.78|4010.48|4010.48|3945.56|3945.56|0
1336086000000|2012-05-03 23:00:00|3953|3953|3960.27|3960.27|4005.91|4005.91|3949.05|3949.05|0
1336431600000|2012-05-07 23:00:00|3958.57|3958.57|3978.17|3978.17|4019.61|4019.61|3957.85|3957.85|0
1336518000000|2012-05-08 23:00:00|3995.58|3995.58|3951.79|3951.79|4001.8|4001.8|3917.98|3917.98|0
1336604400000|2012-05-09 23:00:00|3965.65|3965.65|3970.79|3970.79|3997.74|3997.74|3961.24|3961.24|0
1336690800000|2012-05-10 23:00:00|3965.89|3965.89|4017.76|4017.76|4033.98|4033.98|3958.15|3958.15|0
1336950000000|2012-05-13 23:00:00|3982.91|3982.91|3974.52|3974.52|3991.96|3991.96|3948.86|3948.86|0
1337036400000|2012-05-14 23:00:00|3977|3977|3934.31|3934.31|3990.07|3990.07|3911.35|3911.35|0
1337122800000|2012-05-15 23:00:00|3871.05|3871.05|3922.47|3922.47|3951.82|3951.82|3861.63|3861.63|0
1337209200000|2012-05-16 23:00:00|3900.47|3900.47|3871.36|3871.36|3906.45|3906.45|3853.37|3853.37|0
1337295600000|2012-05-17 23:00:00|3856.41|3856.41|3862.5|3862.5|3904.27|3904.27|3836.73|3836.73|0
1337554800000|2012-05-20 23:00:00|3842.83|3842.83|3837.06|3837.06|3858.77|3858.77|3825.42|3825.42|0
1337641200000|2012-05-21 23:00:00|3871.65|3871.65|3822.59|3822.59|3875.56|3875.56|3801.16|3801.16|0
1337727600000|2012-05-22 23:00:00|3827.18|3827.18|3789.48|3789.48|3842.12|3842.12|3764.4|3764.4|0
1337814000000|2012-05-23 23:00:00|3770.38|3770.38|3832.26|3832.26|3841.85|3841.85|3746.87|3746.87|0
1337900400000|2012-05-24 23:00:00|3819.59|3819.59|3838.44|3838.44|3858.18|3858.18|3816.66|3816.66|0
1338159600000|2012-05-27 23:00:00|3873.61|3873.61|3799.16|3799.16|3875.89|3875.89|3792.06|3792.06|0
1338246000000|2012-05-28 23:00:00|3818.7|3818.7|3772.74|3772.74|3823.03|3823.03|3763.2|3763.2|0
1338332400000|2012-05-29 23:00:00|3769.09|3769.09|3752.64|3752.64|3797.8|3797.8|3743.13|3743.13|0
1338418800000|2012-05-30 23:00:00|3771.48|3771.48|3801.38|3801.38|3817.49|3817.49|3769.91|3769.91|0
1338505200000|2012-05-31 23:00:00|3797.45|3797.45|3774.85|3774.85|3810.43|3810.43|3750.69|3750.69|0
1338937200000|2012-06-05 23:00:00|3769.19|3769.19|3788.41|3788.41|3788.68|3788.68|3715.01|3715.01|0
1339023600000|2012-06-06 23:00:00|3798.95|3798.95|3803.32|3803.32|3821.16|3821.16|3783.44|3783.44|0
1339110000000|2012-06-07 23:00:00|3814.86|3814.86|3810.34|3810.34|3829.37|3829.37|3783.5|3783.5|0
1339369200000|2012-06-10 23:00:00|3867.51|3867.51|3807.29|3807.29|3874.35|3874.35|3784.9|3784.9|0
1339455600000|2012-06-11 23:00:00|3819.94|3819.94|3817.63|3817.63|3842.34|3842.34|3792.18|3792.18|0
1339542000000|2012-06-12 23:00:00|3815.27|3815.27|3802.08|3802.08|3819.28|3819.28|3767.42|3767.42|0
1339628400000|2012-06-13 23:00:00|3795.96|3795.96|3822.77|3822.77|3826.19|3826.19|3788.46|3788.46|0
1339714800000|2012-06-14 23:00:00|3823.37|3823.37|3789.37|3789.37|3823.37|3823.37|3779.48|3779.48|0
1339974000000|2012-06-17 23:00:00|3811.44|3811.44|3816.7|3816.7|3820.69|3820.69|3784.45|3784.45|0
1340060400000|2012-06-18 23:00:00|3812.16|3812.16|3847.29|3847.29|3857.89|3857.89|3809.1|3809.1|0
1340146800000|2012-06-19 23:00:00|3841.97|3841.97|3866.19|3866.19|3871.34|3871.34|3813.82|3813.82|0
1340233200000|2012-06-20 23:00:00|3861.42|3861.42|3873.78|3873.78|3886.12|3886.12|3839.86|3839.86|0
1340319600000|2012-06-21 23:00:00|3858.48|3858.48|3869.92|3869.92|3884.31|3884.31|3853.51|3853.51|0
1340578800000|2012-06-24 23:00:00|3843.65|3843.65|3845.84|3845.84|3853.24|3853.24|3811.32|3811.32|0
1340665200000|2012-06-25 23:00:00|3852.32|3852.32|3827.36|3827.36|3862.11|3862.11|3805.68|3805.68|0
1340751600000|2012-06-26 23:00:00|3834.02|3834.02|3834.89|3834.89|3842.01|3842.01|3815.97|3815.97|0
1340838000000|2012-06-27 23:00:00|3851.67|3851.67|3858.9|3858.9|3860.95|3860.95|3827.3|3827.3|0
1340924400000|2012-06-28 23:00:00|3896.69|3896.69|3851.36|3851.36|3905.31|3905.31|3831.05|3831.05|0
1341183600000|2012-07-01 23:00:00|3844.06|3844.06|3897.2|3897.2|3898.56|3898.56|3815.53|3815.53|0
1341270000000|2012-07-02 23:00:00|3917.3|3917.3|3960.63|3960.63|3962.57|3962.57|3906.06|3906.06|0
1341356400000|2012-07-03 23:00:00|3941.76|3941.76|3915.27|3915.27|3942.86|3942.86|3909.23|3909.23|0
1341442800000|2012-07-04 23:00:00|3908.22|3908.22|3940.29|3940.29|3946.21|3946.21|3899.91|3899.91|0
1341529200000|2012-07-05 23:00:00|3933.08|3933.08|3942.2|3942.2|3945.49|3945.49|3920.83|3920.83|0
1341788400000|2012-07-08 23:00:00|3948.72|3948.72|3930.92|3930.92|3951.95|3951.95|3921.43|3921.43|0
1341874800000|2012-07-09 23:00:00|3944.34|3944.34|3964.3|3964.3|3980.77|3980.77|3937.18|3937.18|0
1341961200000|2012-07-10 23:00:00|3950.66|3950.66|3948.27|3948.27|3965.14|3965.14|3940.9|3940.9|0
1342047600000|2012-07-11 23:00:00|3948.73|3948.73|3910.63|3910.63|3958.81|3958.81|3893.66|3893.66|0
1342134000000|2012-07-12 23:00:00|3903.57|3903.57|3895.1|3895.1|3908.88|3908.88|3873.46|3873.46|0
1342393200000|2012-07-15 23:00:00|3912.42|3912.42|3940.94|3940.94|3951.37|3951.37|3910.02|3910.02|0
1342479600000|2012-07-16 23:00:00|3955.23|3955.23|3920.15|3920.15|3956.02|3956.02|3914.17|3914.17|0
1342566000000|2012-07-17 23:00:00|3952.92|3952.92|3985.96|3985.96|3992.51|3992.51|3941.5|3941.5|0
1342652400000|2012-07-18 23:00:00|3975.55|3975.55|4024.13|4024.13|4026.41|4026.41|3970.37|3970.37|0
1342738800000|2012-07-19 23:00:00|4022.94|4022.94|4023.21|4023.21|4040.05|4040.05|4011.48|4011.48|0
1342998000000|2012-07-22 23:00:00|3987.38|3987.38|3958.03|3958.03|3987.38|3987.38|3953.31|3953.31|0
1343084400000|2012-07-23 23:00:00|3961.01|3961.01|3930.29|3930.29|3970.09|3970.09|3920.66|3920.66|0
1343170800000|2012-07-24 23:00:00|3914.34|3914.34|3912.84|3912.84|3935.37|3935.37|3903.53|3903.53|0
1343257200000|2012-07-25 23:00:00|3913.69|3913.69|3954.85|3954.85|3983.94|3983.94|3908.52|3908.52|0
1343343600000|2012-07-26 23:00:00|3968.65|3968.65|4009.47|4009.47|4014.14|4014.14|3960.81|3960.81|0
1343602800000|2012-07-29 23:00:00|4001.25|4001.25|3977.34|3977.34|4013.23|4013.23|3963.4|3963.4|0
1343689200000|2012-07-30 23:00:00|3985.39|3985.39|3990.1|3990.1|3999.48|3999.48|3967.66|3967.66|0
1343775600000|2012-07-31 23:00:00|3975.14|3975.14|3980.81|3980.81|3985.27|3985.27|3966.25|3966.25|0
1343862000000|2012-08-01 23:00:00|3974.43|3974.43|3940.91|3940.91|3987.08|3987.08|3929.94|3929.94|0
1343948400000|2012-08-02 23:00:00|3945.07|3945.07|3985.81|3985.81|3994.86|3994.86|3942.95|3942.95|0
1344207600000|2012-08-05 23:00:00|3990.73|3990.73|4020.57|4020.57|4033.57|4033.57|3974.67|3974.67|0
1344294000000|2012-08-06 23:00:00|4027.64|4027.64|4043.18|4043.18|4050.26|4050.26|4015.31|4015.31|0
1344380400000|2012-08-07 23:00:00|4049.11|4049.11|4059.34|4059.34|4062.71|4062.71|4037.12|4037.12|0
1344466800000|2012-08-08 23:00:00|4078.5|4078.5|4078.81|4078.81|4094.27|4094.27|4068.16|4068.16|0
1344553200000|2012-08-09 23:00:00|4072.92|4072.92|4072.59|4072.59|4093.62|4093.62|4062.5|4062.5|0
1344812400000|2012-08-12 23:00:00|4073.25|4073.25|4088.33|4088.33|4109.09|4109.09|4068|4068|0
1344898800000|2012-08-13 23:00:00|4117.92|4117.92|4146.45|4146.45|4155.89|4155.89|4117.09|4117.09|0
1344985200000|2012-08-14 23:00:00|4149.36|4149.36|4133.25|4133.25|4160.99|4160.99|4127.82|4127.82|0
1345071600000|2012-08-15 23:00:00|4129.02|4129.02|4174.66|4174.66|4175.39|4175.39|4127.69|4127.69|0
1345158000000|2012-08-16 23:00:00|4187.81|4187.81|4199.09|4199.09|4226|4226|4186.15|4186.15|0
1345417200000|2012-08-19 23:00:00|4194.03|4194.03|4185.24|4185.24|4199.62|4199.62|4173.75|4173.75|0
1345503600000|2012-08-20 23:00:00|4194.85|4194.85|4184.74|4184.74|4196.32|4196.32|4169.43|4169.43|0
1345590000000|2012-08-21 23:00:00|4160.91|4160.91|4167.74|4167.74|4177.15|4177.15|4157.07|4157.07|0
1345676400000|2012-08-22 23:00:00|4170.53|4170.53|4150.9|4150.9|4174.18|4174.18|4139.36|4139.36|0
1345762800000|2012-08-23 23:00:00|4156.19|4156.19|4155.8|4155.8|4166.91|4166.91|4140.61|4140.61|0
1346108400000|2012-08-27 23:00:00|4165.47|4165.47|4174.6|4174.6|4189.19|4189.19|4150.64|4150.64|0
1346194800000|2012-08-28 23:00:00|4171.67|4171.67|4148.95|4148.95|4183.57|4183.57|4148.26|4148.26|0
1346281200000|2012-08-29 23:00:00|4150.78|4150.78|4185.16|4185.16|4198.98|4198.98|4149.37|4149.37|0
1346367600000|2012-08-30 23:00:00|4162.88|4162.88|4136.73|4136.73|4195.49|4195.49|4136.73|4136.73|0
1346626800000|2012-09-02 23:00:00|4139.05|4139.05|4157.15|4157.15|4161.82|4161.82|4136.26|4136.26|0
1346713200000|2012-09-03 23:00:00|4153.09|4153.09|4156.16|4156.16|4169.57|4169.57|4136.86|4136.86|0
1346799600000|2012-09-04 23:00:00|4155.07|4155.07|4169.74|4169.74|4188.37|4188.37|4136.75|4136.75|0
1346886000000|2012-09-05 23:00:00|4223.83|4223.83|4286.21|4286.21|4301.51|4301.51|4223.01|4223.01|0
1346972400000|2012-09-06 23:00:00|4260.51|4260.51|4257.98|4257.98|4283.58|4283.58|4238.05|4238.05|0
1347231600000|2012-09-09 23:00:00|4251.18|4251.18|4230.42|4230.42|4253.25|4253.25|4220.37|4220.37|0
1347318000000|2012-09-10 23:00:00|4231.56|4231.56|4206.14|4206.14|4238.61|4238.61|4196.38|4196.38|0
1347404400000|2012-09-11 23:00:00|4213.59|4213.59|4215.4|4215.4|4234.82|4234.82|4200.55|4200.55|0
1347490800000|2012-09-12 23:00:00|4203.6|4203.6|4244.75|4244.75|4254.64|4254.64|4195.68|4195.68|0
1347577200000|2012-09-13 23:00:00|4266.6|4266.6|4275.17|4275.17|4298.29|4298.29|4250.82|4250.82|0
1347836400000|2012-09-16 23:00:00|4282.68|4282.68|4275.44|4275.44|4289.3|4289.3|4257.88|4257.88|0
1347922800000|2012-09-17 23:00:00|4287.77|4287.77|4273.85|4273.85|4293.08|4293.08|4252.46|4252.46|0
1348009200000|2012-09-18 23:00:00|4274.25|4274.25|4262.4|4262.4|4275.91|4275.91|4244.74|4244.74|0
1348095600000|2012-09-19 23:00:00|4248.73|4248.73|4231.55|4231.55|4268.79|4268.79|4213|4213|0
1348182000000|2012-09-20 23:00:00|4240.57|4240.57|4239.09|4239.09|4263.17|4263.17|4233.08|4233.08|0
1348441200000|2012-09-23 23:00:00|4218.52|4218.52|4219.53|4219.53|4227.86|4227.86|4201.32|4201.32|0
1348527600000|2012-09-24 23:00:00|4224.11|4224.11|4270.94|4270.94|4272.08|4272.08|4220.25|4220.25|0
1348614000000|2012-09-25 23:00:00|4233.03|4233.03|4227.85|4227.85|4241.22|4241.22|4211.46|4211.46|0
1348700400000|2012-09-26 23:00:00|4238.58|4238.58|4186.92|4186.92|4238.74|4238.74|4180.6|4180.6|0
1348786800000|2012-09-27 23:00:00|4180.85|4180.85|4148.55|4148.55|4189.54|4189.54|4140.82|4140.82|0
1349046000000|2012-09-30 23:00:00|4134.02|4134.02|4136.35|4136.35|4184.16|4184.16|4130.92|4130.92|0
1349132400000|2012-10-01 23:00:00|4126.46|4126.46|4195.91|4195.91|4223.56|4223.56|4123.44|4123.44|0
1349218800000|2012-10-02 23:00:00|4165.08|4165.08|4115.29|4115.29|4174.35|4174.35|4114.08|4114.08|0
1349305200000|2012-10-03 23:00:00|4100.55|4100.55|4030.85|4030.85|4111.9|4111.9|4024.76|4024.76|0
1349391600000|2012-10-04 23:00:00|4042.55|4042.55|3999.64|3999.64|4044.77|4044.77|3932.31|3932.31|0
1349650800000|2012-10-07 23:00:00|3981.91|3981.91|4037.97|4037.97|4043.42|4043.42|3976.78|3976.78|0
1349737200000|2012-10-08 23:00:00|4016.87|4016.87|3994.77|3994.77|4026.08|4026.08|3987.28|3987.28|0
1349823600000|2012-10-09 23:00:00|3959.69|3959.69|3969.76|3969.76|3980.14|3980.14|3951.71|3951.71|0
1349910000000|2012-10-10 23:00:00|3957.72|3957.72|3967.83|3967.83|3983.07|3983.07|3953.93|3953.93|0
1349996400000|2012-10-11 23:00:00|3965.71|3965.71|3939.65|3939.65|3972.82|3972.82|3936.6|3936.6|0
1350255600000|2012-10-14 23:00:00|3949.26|3949.26|3943.4|3943.4|3955.49|3955.49|3917.11|3917.11|0
1350342000000|2012-10-15 23:00:00|3941.89|3941.89|3921.74|3921.74|3945.66|3945.66|3906.82|3906.82|0
1350428400000|2012-10-16 23:00:00|3981.52|3981.52|3996.76|3996.76|4009.86|4009.86|3960|3960|0
1350514800000|2012-10-17 23:00:00|4022.25|4022.25|4054.91|4054.91|4062.36|4062.36|4016.87|4016.87|0
1350601200000|2012-10-18 23:00:00|4050.95|4050.95|4029.83|4029.83|4050.95|4050.95|4016.21|4016.21|0
1350860400000|2012-10-21 23:00:00|4024.46|4024.46|3995.02|3995.02|4024.46|4024.46|3990.93|3990.93|0
1350946800000|2012-10-22 23:00:00|4028.94|4028.94|3969.45|3969.45|4030.3|4030.3|3964.32|3964.32|0
1351033200000|2012-10-23 23:00:00|3981.81|3981.81|3943.26|3943.26|3985.33|3985.33|3937.86|3937.86|0
1351119600000|2012-10-24 23:00:00|3948.79|3948.79|3984.14|3984.14|3988.62|3988.62|3942.88|3942.88|0
1351206000000|2012-10-25 23:00:00|3984.34|3984.34|4014.7|4014.7|4021.53|4021.53|3974.46|3974.46|0
1351468800000|2012-10-29 00:00:00|4005.35|4005.35|4001.91|4001.91|4013.39|4013.39|3985.75|3985.75|0
1351555200000|2012-10-30 00:00:00|4013.76|4013.76|4017.28|4017.28|4024.48|4024.48|4010.07|4010.07|0
1351641600000|2012-10-31 00:00:00|4039.22|4039.22|4023.01|4023.01|4058.28|4058.28|4021.2|4021.2|0
1351728000000|2012-11-01 00:00:00|4026.32|4026.32|4028.62|4028.62|4032.46|4032.46|4007.41|4007.41|0
1351814400000|2012-11-02 00:00:00|4026.46|4026.46|4056.62|4056.62|4066.28|4066.28|4018.24|4018.24|0
1352073600000|2012-11-05 00:00:00|4061.58|4061.58|4077.18|4077.18|4086.29|4086.29|4057.71|4057.71|0
1352160000000|2012-11-06 00:00:00|4082.34|4082.34|4085.25|4085.25|4092.12|4092.12|4065.43|4065.43|0
1352246400000|2012-11-07 00:00:00|4108.15|4108.15|4042.15|4042.15|4122.75|4122.75|4040.73|4040.73|0
1352332800000|2012-11-08 00:00:00|4070.16|4070.16|4029.3|4029.3|4095.39|4095.39|4023.63|4023.63|0
1352419200000|2012-11-09 00:00:00|4040.29|4040.29|4044.56|4044.56|4049.73|4049.73|4014.2|4014.2|0
1352678400000|2012-11-12 00:00:00|4052.01|4052.01|4049.81|4049.81|4061.93|4061.93|4044.36|4044.36|0
1352764800000|2012-11-13 00:00:00|4048.33|4048.33|4008.73|4008.73|4048.33|4048.33|3994.59|3994.59|0
1352851200000|2012-11-14 00:00:00|4004.67|4004.67|3999.96|3999.96|4010.68|4010.68|3992.97|3992.97|0
1352937600000|2012-11-15 00:00:00|3974.76|3974.76|3938.68|3938.68|3978.96|3978.96|3934.84|3934.84|0
1353024000000|2012-11-16 00:00:00|3938.26|3938.26|3916.54|3916.54|3947.72|3947.72|3916.54|3916.54|0
1353283200000|2012-11-19 00:00:00|3934.62|3934.62|3954.75|3954.75|3957.84|3957.84|3930.07|3930.07|0
1353369600000|2012-11-20 00:00:00|3959.38|3959.38|3942.61|3942.61|3965.11|3965.11|3936.21|3936.21|0
1353456000000|2012-11-21 00:00:00|3938.56|3938.56|3927.06|3927.06|3955.74|3955.74|3924.42|3924.42|0
1353542400000|2012-11-22 00:00:00|3943.64|3943.64|3963.5|3963.5|3974.96|3974.96|3941.88|3941.88|0
1353628800000|2012-11-23 00:00:00|3958.25|3958.25|3963.6|3963.6|3973.43|3973.43|3932.73|3932.73|0
1353888000000|2012-11-26 00:00:00|3963.11|3963.11|3948.65|3948.65|3975.38|3975.38|3941.63|3941.63|0
1353974400000|2012-11-27 00:00:00|3965.51|3965.51|3988.21|3988.21|3997.29|3997.29|3961.49|3961.49|0
1354060800000|2012-11-28 00:00:00|3995.01|3995.01|4011.08|4011.08|4015.36|4015.36|3967.38|3967.38|0
1354147200000|2012-11-29 00:00:00|4022.11|4022.11|4048.55|4048.55|4057.86|4057.86|4016.29|4016.29|0
1354233600000|2012-11-30 00:00:00|4045.83|4045.83|4062.52|4062.52|4089.18|4089.18|4045.83|4045.83|0
1354492800000|2012-12-03 00:00:00|4056.99|4056.99|4018.95|4018.95|4071.96|4071.96|4004.54|4004.54|0
1354579200000|2012-12-04 00:00:00|4002.25|4002.25|4044.93|4044.93|4054.76|4054.76|4000.59|4000.59|0
1354665600000|2012-12-05 00:00:00|4153.98|4153.98|4151.57|4151.57|4164.9|4164.9|4113.47|4113.47|0
1354752000000|2012-12-06 00:00:00|4144.39|4144.39|4177.64|4177.64|4186.7|4186.7|4141.19|4141.19|0
1354838400000|2012-12-07 00:00:00|4171.46|4171.46|4152|4152|4173.27|4173.27|4135.61|4135.61|0
1355097600000|2012-12-10 00:00:00|4157.66|4157.66|4141.34|4141.34|4163.84|4163.84|4123.69|4123.69|0
1355184000000|2012-12-11 00:00:00|4138.48|4138.48|4182.7|4182.7|4202.74|4202.74|4138.48|4138.48|0
1355270400000|2012-12-12 00:00:00|4178.46|4178.46|4183.44|4183.44|4190.64|4190.64|4166.88|4166.88|0
1355356800000|2012-12-13 00:00:00|4182.54|4182.54|4164.81|4164.81|4182.97|4182.97|4158.76|4158.76|0
1355443200000|2012-12-14 00:00:00|4184.32|4184.32|4193.44|4193.44|4199.17|4199.17|4166.89|4166.89|0
1355702400000|2012-12-17 00:00:00|4190.34|4190.34|4192.42|4192.42|4195.69|4195.69|4168.27|4168.27|0
1355788800000|2012-12-18 00:00:00|4210.58|4210.58|4193.66|4193.66|4213.27|4213.27|4172.25|4172.25|0
1355875200000|2012-12-19 00:00:00|4204.21|4204.21|4182.62|4182.62|4209.27|4209.27|4182.03|4182.03|0
1355961600000|2012-12-20 00:00:00|4178.62|4178.62|4172.26|4172.26|4178.62|4178.62|4158.6|4158.6|0
1356048000000|2012-12-21 00:00:00|4171.38|4171.38|4177.96|4177.96|4187.66|4187.66|4160.49|4160.49|0
1356307200000|2012-12-24 00:00:00|4173.4|4173.4|4167.67|4167.67|4182.44|4182.44|4158.58|4158.58|0
1356566400000|2012-12-27 00:00:00|4145.52|4145.52|4134.51|4134.51|4152.51|4152.51|4128.47|4128.47|0
1356652800000|2012-12-28 00:00:00|4142.95|4142.95|4144.7|4144.7|4161.14|4161.14|4127.85|4127.85|0
1356912000000|2012-12-31 00:00:00|4128.04|4128.04|4133.46|4133.46|4150.27|4150.27|4116.69|4116.69|0
1357084800000|2013-01-02 00:00:00|4178.32|4178.32|4164.26|4164.26|4182.23|4182.23|4160.26|4160.26|0
1357171200000|2013-01-03 00:00:00|4173.98|4173.98|4230.77|4230.77|4234.92|4234.92|4165.28|4165.28|0
1357257600000|2013-01-04 00:00:00|4216.8|4216.8|4213.19|4213.19|4223.31|4223.31|4203.11|4203.11|0
1357516800000|2013-01-07 00:00:00|4234.5|4234.5|4212.94|4212.94|4248.76|4248.76|4203.93|4203.93|0
1357603200000|2013-01-08 00:00:00|4208.08|4208.08|4231.11|4231.11|4233.8|4233.8|4201.28|4201.28|0
1357689600000|2013-01-09 00:00:00|4231.08|4231.08|4203.14|4203.14|4233.09|4233.09|4172.48|4172.48|0
1357776000000|2013-01-10 00:00:00|4267.33|4267.33|4243.19|4243.19|4287.77|4287.77|4241.86|4241.86|0
1357862400000|2013-01-11 00:00:00|4243.33|4243.33|4223.12|4223.12|4247.08|4247.08|4197.18|4197.18|0
1358121600000|2013-01-14 00:00:00|4219.39|4219.39|4208.58|4208.58|4234.82|4234.82|4185.29|4185.29|0
1358208000000|2013-01-15 00:00:00|4211.03|4211.03|4182.81|4182.81|4211.47|4211.47|4177.02|4177.02|0
1358294400000|2013-01-16 00:00:00|4150.85|4150.85|4177.76|4177.76|4187.05|4187.05|4137.48|4137.48|0
1358380800000|2013-01-17 00:00:00|4180.44|4180.44|4194.54|4194.54|4206.82|4206.82|4180.44|4180.44|0
1358467200000|2013-01-18 00:00:00|4187|4187|4205.19|4205.19|4217.07|4217.07|4184.72|4184.72|0
1358726400000|2013-01-21 00:00:00|4215.13|4215.13|4218.07|4218.07|4225.44|4225.44|4201.82|4201.82|0
1358812800000|2013-01-22 00:00:00|4232.59|4232.59|4224.29|4224.29|4234.71|4234.71|4212.75|4212.75|0
1358899200000|2013-01-23 00:00:00|4226.17|4226.17|4261|4261|4265.65|4265.65|4217.97|4217.97|0
1358985600000|2013-01-24 00:00:00|4247.66|4247.66|4248.37|4248.37|4257.21|4257.21|4228|4228|0
1359072000000|2013-01-25 00:00:00|4251.13|4251.13|4281.23|4281.23|4286.24|4286.24|4244.87|4244.87|0
1359331200000|2013-01-28 00:00:00|4296.27|4296.27|4292.02|4292.02|4308.86|4308.86|4268.68|4268.68|0
1359417600000|2013-01-29 00:00:00|4291.87|4291.87|4333.92|4333.92|4334.46|4334.46|4280.44|4280.44|0
1359504000000|2013-01-30 00:00:00|4331.62|4331.62|4286.08|4286.08|4335.81|4335.81|4280.65|4280.65|0
1359590400000|2013-01-31 00:00:00|4300.85|4300.85|4286.66|4286.66|4308.06|4308.06|4268.93|4268.93|0
1359676800000|2013-02-01 00:00:00|4301.29|4301.29|4323.44|4323.44|4328.7|4328.7|4289.92|4289.92|0
1359936000000|2013-02-04 00:00:00|4322.65|4322.65|4290.31|4290.31|4328|4328|4287.65|4287.65|0
1360022400000|2013-02-05 00:00:00|4310.33|4310.33|4307.76|4307.76|4327.49|4327.49|4298.32|4298.32|0
1360108800000|2013-02-06 00:00:00|4320.96|4320.96|4346.83|4346.83|4362.5|4362.5|4318.89|4318.89|0
1360195200000|2013-02-07 00:00:00|4347.22|4347.22|4319.55|4319.55|4386.46|4386.46|4314.82|4314.82|0
1360281600000|2013-02-08 00:00:00|4325.53|4325.53|4339.24|4339.24|4350.39|4350.39|4316.96|4316.96|0
1360540800000|2013-02-11 00:00:00|4374.61|4374.61|4407.98|4407.98|4419.94|4419.94|4367.83|4367.83|0
1360627200000|2013-02-12 00:00:00|4423.8|4423.8|4460.39|4460.39|4465.89|4465.89|4413.85|4413.85|0
1360713600000|2013-02-13 00:00:00|4455.71|4455.71|4475.77|4475.77|4497.81|4497.81|4445.87|4445.87|0
1360800000000|2013-02-14 00:00:00|4473.19|4473.19|4448.16|4448.16|4477.44|4477.44|4418.99|4418.99|0
1360886400000|2013-02-15 00:00:00|4428.15|4428.15|4390.87|4390.87|4431.44|4431.44|4387.56|4387.56|0
1361145600000|2013-02-18 00:00:00|4383.91|4383.91|4419.41|4419.41|4422.72|4422.72|4353.23|4353.23|0
1361232000000|2013-02-19 00:00:00|4435.59|4435.59|4434.12|4434.12|4444.22|4444.22|4398.18|4398.18|0
1361318400000|2013-02-20 00:00:00|4445.15|4445.15|4481.69|4481.69|4497.96|4497.96|4436.65|4436.65|0
1361404800000|2013-02-21 00:00:00|4479.18|4479.18|4476.31|4476.31|4488.89|4488.89|4441.69|4441.69|0
1361491200000|2013-02-22 00:00:00|4496.77|4496.77|4476.22|4476.22|4504.96|4504.96|4473.37|4473.37|0
1361750400000|2013-02-25 00:00:00|4498.59|4498.59|4497.14|4497.14|4510.47|4510.47|4476.46|4476.46|0
1361836800000|2013-02-26 00:00:00|4446.37|4446.37|4407.3|4407.3|4455.88|4455.88|4397.01|4397.01|0
1361923200000|2013-02-27 00:00:00|4426.68|4426.68|4403.91|4403.91|4426.89|4426.89|4383.23|4383.23|0
1362009600000|2013-02-28 00:00:00|4415.64|4415.64|4464.81|4464.81|4465.7|4465.7|4411.62|4411.62|0
1362096000000|2013-03-01 00:00:00|4465.83|4465.83|4455.94|4455.94|4486.59|4486.59|4417.62|4417.62|0
1362355200000|2013-03-04 00:00:00|4431.5|4431.5|4440.93|4440.93|4467.44|4467.44|4423.54|4423.54|0
1362441600000|2013-03-05 00:00:00|4463.84|4463.84|4489.69|4489.69|4493.48|4493.48|4446.7|4446.7|0
1362528000000|2013-03-06 00:00:00|4536.35|4536.35|4538.96|4538.96|4587.86|4587.86|4534.53|4534.53|0
1362614400000|2013-03-07 00:00:00|4538.63|4538.63|4513.32|4513.32|4554.4|4554.4|4504.95|4504.95|0
1362700800000|2013-03-08 00:00:00|4527.92|4527.92|4537.96|4537.96|4545.57|4545.57|4505.65|4505.65|0
1362960000000|2013-03-11 00:00:00|4529|4529|4540.49|4540.49|4541.29|4541.29|4516.31|4516.31|0
1363046400000|2013-03-12 00:00:00|4537.81|4537.81|4574.73|4574.73|4583.59|4583.59|4531.86|4531.86|0
1363132800000|2013-03-13 00:00:00|4569.72|4569.72|4548.13|4548.13|4569.72|4569.72|4536.66|4536.66|0
1363219200000|2013-03-14 00:00:00|4609.72|4609.72|4671.02|4671.02|4673.28|4673.28|4574.31|4574.31|0
1363305600000|2013-03-15 00:00:00|4682.45|4682.45|4663.72|4663.72|4689.2|4689.2|4645.34|4645.34|0
1363564800000|2013-03-18 00:00:00|4625.58|4625.58|4643.75|4643.75|4650.71|4650.71|4620.78|4620.78|0
1363651200000|2013-03-19 00:00:00|4659.77|4659.77|4625.65|4625.65|4662.05|4662.05|4606.89|4606.89|0
1363737600000|2013-03-20 00:00:00|4649.59|4649.59|4630.08|4630.08|4653.63|4653.63|4624.41|4624.41|0
1363824000000|2013-03-21 00:00:00|4609.1|4609.1|4556.1|4556.1|4609.1|4609.1|4533.26|4533.26|0
1363910400000|2013-03-22 00:00:00|4557.24|4557.24|4554.15|4554.15|4570.38|4570.38|4541.02|4541.02|0
1364169600000|2013-03-25 00:00:00|4562.29|4562.29|4554.2|4554.2|4592.1|4592.1|4535.58|4535.58|0
1364256000000|2013-03-26 00:00:00|4569.63|4569.63|4580.18|4580.18|4580.41|4580.41|4524.57|4524.57|0
1364342400000|2013-03-27 00:00:00|4626.3|4626.3|4614.74|4614.74|4630.82|4630.82|4582.94|4582.94|0
1364428800000|2013-03-28 00:00:00|4610.74|4610.74|4649.65|4649.65|4679.58|4679.58|4608.34|4608.34|0
1364857200000|2013-04-01 23:00:00|4688.26|4688.26|4717.99|4717.99|4722.53|4722.53|4679.34|4679.34|0
1364943600000|2013-04-02 23:00:00|4715.51|4715.51|4638.43|4638.43|4723.08|4723.08|4633.31|4633.31|0
1365030000000|2013-04-03 23:00:00|4620.77|4620.77|4631.21|4631.21|4655.25|4655.25|4597.9|4597.9|0
1365116400000|2013-04-04 23:00:00|4610.45|4610.45|4528.21|4528.21|4614.81|4614.81|4488.85|4488.85|0
1365375600000|2013-04-07 23:00:00|4530.9|4530.9|4573.06|4573.06|4581.56|4581.56|4524.31|4524.31|0
1365462000000|2013-04-08 23:00:00|4612.18|4612.18|4617.72|4617.72|4628.78|4628.78|4598.08|4598.08|0
1365548400000|2013-04-09 23:00:00|4625.4|4625.4|4646.94|4646.94|4655.95|4655.95|4591.92|4591.92|0
1365634800000|2013-04-10 23:00:00|4656.9|4656.9|4705.16|4705.16|4712.44|4712.44|4656.77|4656.77|0
1365721200000|2013-04-11 23:00:00|4715.38|4715.38|4724.28|4724.28|4725.92|4725.92|4684.09|4684.09|0
1365980400000|2013-04-14 23:00:00|4718.71|4718.71|4700.87|4700.87|4721.96|4721.96|4668.66|4668.66|0
1366066800000|2013-04-15 23:00:00|4678.26|4678.26|4687.64|4687.64|4699.38|4699.38|4664.15|4664.15|0
1366153200000|2013-04-16 23:00:00|4582.94|4582.94|4546.85|4546.85|4627.19|4627.19|4534.19|4534.19|0
1366239600000|2013-04-17 23:00:00|4577.98|4577.98|4511.5|4511.5|4587.66|4587.66|4510.31|4510.31|0
1366326000000|2013-04-18 23:00:00|4526.33|4526.33|4504.37|4504.37|4532.58|4532.58|4485.3|4485.3|0
1366585200000|2013-04-21 23:00:00|4537.65|4537.65|4561.73|4561.73|4577.06|4577.06|4521.47|4521.47|0
1366671600000|2013-04-22 23:00:00|4562.51|4562.51|4624.22|4624.22|4630.03|4630.03|4541.26|4541.26|0
1366758000000|2013-04-23 23:00:00|4565.53|4565.53|4549.72|4549.72|4577.48|4577.48|4530.52|4530.52|0
1366844400000|2013-04-24 23:00:00|4557|4557|4545.48|4545.48|4560.63|4560.63|4535.25|4535.25|0
1366930800000|2013-04-25 23:00:00|4546.75|4546.75|4573.92|4573.92|4595.61|4595.61|4544.52|4544.52|0
1367190000000|2013-04-28 23:00:00|4589.08|4589.08|4568.88|4568.88|4590.04|4590.04|4531.46|4531.46|0
1367276400000|2013-04-29 23:00:00|4581.98|4581.98|4567.43|4567.43|4598.21|4598.21|4553.06|4553.06|0
1367362800000|2013-04-30 23:00:00|4577.36|4577.36|4608.76|4608.76|4620.92|4620.92|4573.15|4573.15|0
1367449200000|2013-05-01 23:00:00|4594.86|4594.86|4575.42|4575.42|4598.77|4598.77|4549.8|4549.8|0
1367535600000|2013-05-02 23:00:00|4576.88|4576.88|4602.14|4602.14|4613.22|4613.22|4561.96|4561.96|0
1367881200000|2013-05-06 23:00:00|4603.8|4603.8|4633.1|4633.1|4637.1|4637.1|4599.63|4599.63|0
1367967600000|2013-05-07 23:00:00|4652.08|4652.08|4672|4672|4674.39|4674.39|4640.92|4640.92|0
1368054000000|2013-05-08 23:00:00|4660.29|4660.29|4672.97|4672.97|4673.12|4673.12|4646.25|4646.25|0
1368140400000|2013-05-09 23:00:00|4691.3|4691.3|4668.78|4668.78|4699.58|4699.58|4649.85|4649.85|0
1368399600000|2013-05-12 23:00:00|4665.74|4665.74|4691.3|4691.3|4698.17|4698.17|4663.93|4663.93|0
1368486000000|2013-05-13 23:00:00|4686.48|4686.48|4688.04|4688.04|4696.22|4696.22|4644.61|4644.61|0
1368572400000|2013-05-14 23:00:00|4672.09|4672.09|4647.44|4647.44|4673.3|4673.3|4630.33|4630.33|0
1368658800000|2013-05-15 23:00:00|4653.89|4653.89|4631.59|4631.59|4665.17|4665.17|4629.49|4629.49|0
1368745200000|2013-05-16 23:00:00|4683.7|4683.7|4731.35|4731.35|4733.13|4733.13|4679.15|4679.15|0
1369004400000|2013-05-19 23:00:00|4747.5|4747.5|4764.43|4764.43|4771.36|4771.36|4746.68|4746.68|0
1369090800000|2013-05-20 23:00:00|4762.62|4762.62|4770.1|4770.1|4775.52|4775.52|4740.49|4740.49|0
1369177200000|2013-05-21 23:00:00|4758.59|4758.59|4778|4778|4799.83|4799.83|4742.5|4742.5|0
1369263600000|2013-05-22 23:00:00|4750.42|4750.42|4768.38|4768.38|4771.77|4771.77|4717.47|4717.47|0
1369350000000|2013-05-23 23:00:00|4751.36|4751.36|4716.32|4716.32|4751.36|4751.36|4712.72|4712.72|0
1369695600000|2013-05-27 23:00:00|4776.81|4776.81|4781.12|4781.12|4801.92|4801.92|4771.59|4771.59|0
1369782000000|2013-05-28 23:00:00|4735.86|4735.86|4658.71|4658.71|4738.04|4738.04|4639.14|4639.14|0
1369868400000|2013-05-29 23:00:00|4566.8|4566.8|4591.58|4591.58|4610.12|4610.12|4555.49|4555.49|0
1369954800000|2013-05-30 23:00:00|4578.19|4578.19|4584.93|4584.93|4613.33|4613.33|4543.74|4543.74|0
1370214000000|2013-06-02 23:00:00|4519.22|4519.22|4497.14|4497.14|4522.12|4522.12|4470.8|4470.8|0
1370300400000|2013-06-03 23:00:00|4546.67|4546.67|4546.67|4546.67|4555.63|4555.63|4531.77|4531.77|0
1370386800000|2013-06-04 23:00:00|4489.7|4489.7|4373.26|4373.26|4489.7|4489.7|4360.3|4360.3|0
1370473200000|2013-06-05 23:00:00|4416.36|4416.36|4359.45|4359.45|4448.27|4448.27|4357.76|4357.76|0
1370559600000|2013-06-06 23:00:00|4332.88|4332.88|4372.73|4372.73|4389.54|4389.54|4305.32|4305.32|0
1370818800000|2013-06-09 23:00:00|4379.89|4379.89|4419.18|4419.18|4436.76|4436.76|4377.06|4377.06|0
1370905200000|2013-06-10 23:00:00|4398.61|4398.61|4366.88|4366.88|4401.62|4401.62|4322.02|4322.02|0
1370991600000|2013-06-11 23:00:00|4376.58|4376.58|4366.3|4366.3|4399.3|4399.3|4358.21|4358.21|0
1371078000000|2013-06-12 23:00:00|4313.16|4313.16|4342.05|4342.05|4342.05|4342.05|4295.3|4295.3|0
1371164400000|2013-06-13 23:00:00|4337.62|4337.62|4315.28|4315.28|4378.16|4378.16|4302.04|4302.04|0
1371423600000|2013-06-16 23:00:00|4329.62|4329.62|4331.85|4331.85|4362.42|4362.42|4317.61|4317.61|0
1371510000000|2013-06-17 23:00:00|4331.98|4331.98|4316.24|4316.24|4359.03|4359.03|4312.95|4312.95|0
1371596400000|2013-06-18 23:00:00|4310.71|4310.71|4402.27|4402.27|4410.42|4410.42|4298.96|4298.96|0
1371682800000|2013-06-19 23:00:00|4365.6|4365.6|4261.09|4261.09|4365.6|4365.6|4242.7|4242.7|0
1371769200000|2013-06-20 23:00:00|4276.44|4276.44|4253.11|4253.11|4319.21|4319.21|4250.94|4250.94|0
1372028400000|2013-06-23 23:00:00|4228.99|4228.99|4155.48|4155.48|4242.29|4242.29|4154.81|4154.81|0
1372114800000|2013-06-24 23:00:00|4187.37|4187.37|4176.31|4176.31|4196.8|4196.8|4156.73|4156.73|0
1372201200000|2013-06-25 23:00:00|4200.88|4200.88|4191.52|4191.52|4253.71|4253.71|4176.77|4176.77|0
1372287600000|2013-06-26 23:00:00|4219.09|4219.09|4268.4|4268.4|4287.38|4287.38|4202.64|4202.64|0
1372374000000|2013-06-27 23:00:00|4300.76|4300.76|4235.29|4235.29|4307.57|4307.57|4223.04|4223.04|0
1372633200000|2013-06-30 23:00:00|4249.25|4249.25|4251.72|4251.72|4267.43|4267.43|4196.24|4196.24|0
1372719600000|2013-07-01 23:00:00|4249.09|4249.09|4277.67|4277.67|4296.07|4296.07|4233.72|4233.72|0
1372806000000|2013-07-02 23:00:00|4243.56|4243.56|4264.29|4264.29|4265.71|4265.71|4223.49|4223.49|0
1372892400000|2013-07-03 23:00:00|4294.97|4294.97|4359.88|4359.88|4365.6|4365.6|4260.06|4260.06|0
1372978800000|2013-07-04 23:00:00|4370.52|4370.52|4393.85|4393.85|4429.37|4429.37|4366.37|4366.37|0
1373238000000|2013-07-07 23:00:00|4410.24|4410.24|4411.76|4411.76|4430.3|4430.3|4365.11|4365.11|0
1373324400000|2013-07-08 23:00:00|4440.93|4440.93|4441.85|4441.85|4453.89|4453.89|4420.65|4420.65|0
1373410800000|2013-07-09 23:00:00|4494.25|4494.25|4483.17|4483.17|4502.17|4502.17|4453.16|4453.16|0
1373497200000|2013-07-10 23:00:00|4511.4|4511.4|4495.62|4495.62|4511.58|4511.58|4460.94|4460.94|0
1373583600000|2013-07-11 23:00:00|4515.68|4515.68|4511.47|4511.47|4562.99|4562.99|4505.36|4505.36|0
1373842800000|2013-07-14 23:00:00|4542.38|4542.38|4542.3|4542.3|4550.24|4550.24|4522.72|4522.72|0
1373929200000|2013-07-15 23:00:00|4555.72|4555.72|4546.12|4546.12|4557.29|4557.29|4522.07|4522.07|0
1374015600000|2013-07-16 23:00:00|4575.55|4575.55|4604.39|4604.39|4614.8|4614.8|4574.32|4574.32|0
1374102000000|2013-07-17 23:00:00|4615.45|4615.45|4681.12|4681.12|4684.31|4684.31|4615.45|4615.45|0
1374188400000|2013-07-18 23:00:00|4684.31|4684.31|4712.87|4712.87|4713.84|4713.84|4675.41|4675.41|0
1374447600000|2013-07-21 23:00:00|4689.46|4689.46|4694.29|4694.29|4710.11|4710.11|4670.53|4670.53|0
1374534000000|2013-07-22 23:00:00|4710.19|4710.19|4689.78|4689.78|4719.53|4719.53|4688.31|4688.31|0
1374620400000|2013-07-23 23:00:00|4710.09|4710.09|4683.81|4683.81|4715.87|4715.87|4669.45|4669.45|0
1374706800000|2013-07-24 23:00:00|4687.23|4687.23|4669.94|4669.94|4687.23|4687.23|4638.04|4638.04|0
1374793200000|2013-07-25 23:00:00|4682.37|4682.37|4641.57|4641.57|4686.26|4686.26|4630.81|4630.81|0
1375052400000|2013-07-28 23:00:00|4680.48|4680.48|4612.87|4612.87|4683.91|4683.91|4601.96|4601.96|0
1375138800000|2013-07-29 23:00:00|4644.95|4644.95|4668.88|4668.88|4696.45|4696.45|4642.03|4642.03|0
1375225200000|2013-07-30 23:00:00|4660.37|4660.37|4674.78|4674.78|4706.68|4706.68|4640.73|4640.73|0
1375311600000|2013-07-31 23:00:00|4710.15|4710.15|4706.11|4706.11|4728.66|4728.66|4683.4|4683.4|0
1375398000000|2013-08-01 23:00:00|4712.58|4712.58|4693.76|4693.76|4720.09|4720.09|4668.16|4668.16|0
1375657200000|2013-08-04 23:00:00|4728.54|4728.54|4690.66|4690.66|4738.81|4738.81|4677.06|4677.06|0
1375743600000|2013-08-05 23:00:00|4700.91|4700.91|4717.38|4717.38|4730.31|4730.31|4692.26|4692.26|0
1375830000000|2013-08-06 23:00:00|4705.34|4705.34|4638.61|4638.61|4717.43|4717.43|4637.6|4637.6|0
1375916400000|2013-08-07 23:00:00|4651.36|4651.36|4680.61|4680.61|4699.11|4699.11|4644.63|4644.63|0
1376002800000|2013-08-08 23:00:00|4722.07|4722.07|4734.67|4734.67|4746.8|4746.8|4697|4697|0
1376262000000|2013-08-11 23:00:00|4728.84|4728.84|4701.03|4701.03|4728.99|4728.99|4684.24|4684.24|0
1376348400000|2013-08-12 23:00:00|4713.54|4713.54|4688.25|4688.25|4733.32|4733.32|4668.39|4668.39|0
1376434800000|2013-08-13 23:00:00|4709.63|4709.63|4732.38|4732.38|4739.74|4739.74|4689.44|4689.44|0
1376521200000|2013-08-14 23:00:00|4715.24|4715.24|4636.59|4636.59|4715.24|4715.24|4602.02|4602.02|0
1376607600000|2013-08-15 23:00:00|4654.63|4654.63|4648.29|4648.29|4657.73|4657.73|4616.37|4616.37|0
1376866800000|2013-08-18 23:00:00|4645.68|4645.68|4636.48|4636.48|4650.25|4650.25|4615.25|4615.25|0
1376953200000|2013-08-19 23:00:00|4602.44|4602.44|4618.01|4618.01|4621.28|4621.28|4592.79|4592.79|0
1377039600000|2013-08-20 23:00:00|4639.62|4639.62|4601.71|4601.71|4650.4|4650.4|4600.63|4600.63|0
1377126000000|2013-08-21 23:00:00|4645.35|4645.35|4627.46|4627.46|4667.31|4667.31|4625.73|4625.73|0
1377212400000|2013-08-22 23:00:00|4647.55|4647.55|4731.18|4731.18|4743.57|4743.57|4639.88|4639.88|0
1377558000000|2013-08-26 23:00:00|4714.38|4714.38|4742.42|4742.42|4759.05|4759.05|4686.38|4686.38|0
1377644400000|2013-08-27 23:00:00|4715.03|4715.03|4706.77|4706.77|4724.95|4724.95|4687.45|4687.45|0
1377730800000|2013-08-28 23:00:00|4709.05|4709.05|4714.79|4714.79|4727.64|4727.64|4692.21|4692.21|0
1377817200000|2013-08-29 23:00:00|4709.76|4709.76|4661.87|4661.87|4717.35|4717.35|4661.87|4661.87|0
1378076400000|2013-09-01 23:00:00|4710.96|4710.96|4687.05|4687.05|4716.16|4716.16|4685.73|4685.73|0
1378162800000|2013-09-02 23:00:00|4690.89|4690.89|4686.93|4686.93|4719.08|4719.08|4670.78|4670.78|0
1378249200000|2013-09-03 23:00:00|4662.72|4662.72|4665.19|4665.19|4671.8|4671.8|4625.6|4625.6|0
1378335600000|2013-09-04 23:00:00|4660.67|4660.67|4678.01|4678.01|4696.6|4696.6|4639.59|4639.59|0
1378422000000|2013-09-05 23:00:00|4709.78|4709.78|4697.1|4697.1|4728.48|4728.48|4674.69|4674.69|0
1378681200000|2013-09-08 23:00:00|4704.6|4704.6|4693.64|4693.64|4711.15|4711.15|4676.63|4676.63|0
1378767600000|2013-09-09 23:00:00|4723.17|4723.17|4766.61|4766.61|4778.76|4778.76|4723.17|4723.17|0
1378854000000|2013-09-10 23:00:00|4770.62|4770.62|4756.54|4756.54|4781.1|4781.1|4756.4|4756.4|0
1378940400000|2013-09-11 23:00:00|4806.5|4806.5|4787.69|4787.69|4828.88|4828.88|4787.18|4787.18|0
1379026800000|2013-09-12 23:00:00|4780.09|4780.09|4772.32|4772.32|4785.31|4785.31|4745.56|4745.56|0
1379286000000|2013-09-15 23:00:00|4807.06|4807.06|4774.23|4774.23|4814.46|4814.46|4765.27|4765.27|0
1379372400000|2013-09-16 23:00:00|4795.21|4795.21|4773.3|4773.3|4810.21|4810.21|4771.36|4771.36|0
1379458800000|2013-09-17 23:00:00|4761.8|4761.8|4803.83|4803.83|4804.9|4804.9|4761.76|4761.76|0
1379545200000|2013-09-18 23:00:00|4845.92|4845.92|4814.6|4814.6|4850|4850|4804.69|4804.69|0
1379631600000|2013-09-19 23:00:00|4821.45|4821.45|4809.32|4809.32|4833.19|4833.19|4806.1|4806.1|0
1379890800000|2013-09-22 23:00:00|4803.16|4803.16|4793.68|4793.68|4825.83|4825.83|4791.01|4791.01|0
1379977200000|2013-09-23 23:00:00|4799.04|4799.04|4771.91|4771.91|4807.84|4807.84|4758.96|4758.96|0
1380063600000|2013-09-24 23:00:00|4696.36|4696.36|4650.87|4650.87|4697.68|4697.68|4649.21|4649.21|0
1380150000000|2013-09-25 23:00:00|4678.01|4678.01|4671.93|4671.93|4685.77|4685.77|4663.91|4663.91|0
1380236400000|2013-09-26 23:00:00|4682.69|4682.69|4655.71|4655.71|4687.87|4687.87|4636.39|4636.39|0
1380495600000|2013-09-29 23:00:00|4649.65|4649.65|4620.5|4620.5|4671.67|4671.67|4617.2|4617.2|0
1380582000000|2013-09-30 23:00:00|4624.19|4624.19|4617.3|4617.3|4646.87|4646.87|4592.87|4592.87|0
1380668400000|2013-10-01 23:00:00|4509.07|4509.07|4581.34|4581.34|4588.48|4588.48|4451.95|4451.95|0
1380754800000|2013-10-02 23:00:00|4624.16|4624.16|4661.52|4661.52|4677.77|4677.77|4616.18|4616.18|0
1380841200000|2013-10-03 23:00:00|4662.47|4662.47|4654.88|4654.88|4665.2|4665.2|4630.52|4630.52|0
1381100400000|2013-10-06 23:00:00|4628.44|4628.44|4651.69|4651.69|4658.16|4658.16|4613.02|4613.02|0
1381186800000|2013-10-07 23:00:00|4654.92|4654.92|4645.73|4645.73|4667.83|4667.83|4640.2|4640.2|0
1381273200000|2013-10-08 23:00:00|4603.88|4603.88|4590.2|4590.2|4609.08|4609.08|4571.93|4571.93|0
1381359600000|2013-10-09 23:00:00|4588.36|4588.36|4602.56|4602.56|4625.66|4625.66|4586.8|4586.8|0
1381446000000|2013-10-10 23:00:00|4618.19|4618.19|4626.7|4626.7|4642.42|4642.42|4607.41|4607.41|0
1381705200000|2013-10-13 23:00:00|4640.88|4640.88|4674.82|4674.82|4677.85|4677.85|4638.23|4638.23|0
1381791600000|2013-10-14 23:00:00|4727.55|4727.55|4714.54|4714.54|4735.45|4735.45|4703.02|4703.02|0
1381878000000|2013-10-15 23:00:00|4704.27|4704.27|4719.46|4719.46|4735.8|4735.8|4688.62|4688.62|0
1381964400000|2013-10-16 23:00:00|4724.86|4724.86|4756.08|4756.08|4764.7|4764.7|4704.25|4704.25|0
1382050800000|2013-10-17 23:00:00|4776.52|4776.52|4755.2|4755.2|4776.52|4776.52|4744.95|4744.95|0
1382310000000|2013-10-20 23:00:00|4763.97|4763.97|4788.42|4788.42|4790.43|4790.43|4757.35|4757.35|0
1382396400000|2013-10-21 23:00:00|4785.81|4785.81|4784.1|4784.1|4809.31|4809.31|4772.95|4772.95|0
1382482800000|2013-10-22 23:00:00|4773.47|4773.47|4757.84|4757.84|4777.59|4777.59|4750.21|4750.21|0
1382569200000|2013-10-23 23:00:00|4767.13|4767.13|4762.63|4762.63|4768.47|4768.47|4743.61|4743.61|0
1382655600000|2013-10-24 23:00:00|4770.82|4770.82|4750.73|4750.73|4778.18|4778.18|4745.59|4745.59|0
1382918400000|2013-10-28 00:00:00|4754.69|4754.69|4776.3|4776.3|4785.56|4785.56|4751.5|4751.5|0
1383004800000|2013-10-29 00:00:00|4767.65|4767.65|4769|4769|4783.72|4783.72|4755.93|4755.93|0
1383091200000|2013-10-30 00:00:00|4782.34|4782.34|4773.36|4773.36|4790.64|4790.64|4760.4|4760.4|0
1383177600000|2013-10-31 00:00:00|4775.59|4775.59|4714.85|4714.85|4777.71|4777.71|4707.63|4707.63|0
1383264000000|2013-11-01 00:00:00|4714.97|4714.97|4706.8|4706.8|4720.58|4720.58|4699.84|4699.84|0
1383523200000|2013-11-04 00:00:00|4719.15|4719.15|4704.81|4704.81|4728.88|4728.88|4695.26|4695.26|0
1383609600000|2013-11-05 00:00:00|4700.38|4700.38|4707.11|4707.11|4717.15|4717.15|4680.23|4680.23|0
1383696000000|2013-11-06 00:00:00|4711.07|4711.07|4713.09|4713.09|4739.64|4739.64|4711.07|4711.07|0
1383782400000|2013-11-07 00:00:00|4715.65|4715.65|4714.08|4714.08|4746.57|4746.57|4704.49|4704.49|0
1383868800000|2013-11-08 00:00:00|4702.77|4702.77|4718.04|4718.04|4728.31|4728.31|4693.39|4693.39|0
1384128000000|2013-11-11 00:00:00|4737.65|4737.65|4737.97|4737.97|4751.12|4751.12|4733.9|4733.9|0
1384214400000|2013-11-12 00:00:00|4748.53|4748.53|4722.43|4722.43|4752.14|4752.14|4721.4|4721.4|0
1384300800000|2013-11-13 00:00:00|4709.95|4709.95|4723.98|4723.98|4737.54|4737.54|4702.26|4702.26|0
1384387200000|2013-11-14 00:00:00|4747.49|4747.49|4651.6|4651.6|4755.87|4755.87|4635.08|4635.08|0
1384473600000|2013-11-15 00:00:00|4655.67|4655.67|4635.14|4635.14|4656.71|4656.71|4613.16|4613.16|0
1384732800000|2013-11-18 00:00:00|4620.66|4620.66|4675.46|4675.46|4690.87|4690.87|4615.92|4615.92|0
1384819200000|2013-11-19 00:00:00|4652.56|4652.56|4666.49|4666.49|4667.31|4667.31|4635.19|4635.19|0
1384905600000|2013-11-20 00:00:00|4662.67|4662.67|4616.58|4616.58|4662.72|4662.72|4608.69|4608.69|0
1384992000000|2013-11-21 00:00:00|4609.62|4609.62|4623.32|4623.32|4625.38|4625.38|4607.79|4607.79|0
1385078400000|2013-11-22 00:00:00|4647.19|4647.19|4627.06|4627.06|4647.85|4647.85|4619.07|4619.07|0
1385337600000|2013-11-25 00:00:00|4657.77|4657.77|4634.56|4634.56|4663.27|4663.27|4624.52|4624.52|0
1385424000000|2013-11-26 00:00:00|4592.29|4592.29|4540.43|4540.43|4593.21|4593.21|4539.85|4539.85|0
1385510400000|2013-11-27 00:00:00|4519.91|4519.91|4546.25|4546.25|4560.9|4560.9|4519.91|4519.91|0
1385596800000|2013-11-28 00:00:00|4542.31|4542.31|4569.77|4569.77|4588.69|4588.69|4542.31|4542.31|0
1385683200000|2013-11-29 00:00:00|4573.65|4573.65|4576.18|4576.18|4603.44|4603.44|4571.27|4571.27|0
1385942400000|2013-12-02 00:00:00|4531.82|4531.82|4480.99|4480.99|4532.64|4532.64|4454.55|4454.55|0
1386028800000|2013-12-03 00:00:00|4458.39|4458.39|4485.95|4485.95|4492.01|4492.01|4447.01|4447.01|0
1386115200000|2013-12-04 00:00:00|4554.26|4554.26|4462.08|4462.08|4575.53|4575.53|4421.21|4421.21|0
1386201600000|2013-12-05 00:00:00|4419.88|4419.88|4400.15|4400.15|4428.16|4428.16|4383.74|4383.74|0
1386288000000|2013-12-06 00:00:00|4404.01|4404.01|4396.19|4396.19|4422.02|4422.02|4379.54|4379.54|0
1386547200000|2013-12-09 00:00:00|4403.58|4403.58|4408.51|4408.51|4416.48|4416.48|4396.49|4396.49|0
1386633600000|2013-12-10 00:00:00|4411.82|4411.82|4405.4|4405.4|4449.74|4449.74|4394.8|4394.8|0
1386720000000|2013-12-11 00:00:00|4400.45|4400.45|4377.53|4377.53|4413.72|4413.72|4369.31|4369.31|0
1386806400000|2013-12-12 00:00:00|4368.79|4368.79|4345.5|4345.5|4371.36|4371.36|4333.07|4333.07|0
1386892800000|2013-12-13 00:00:00|4353.37|4353.37|4340.91|4340.91|4376.48|4376.48|4340.91|4340.91|0
1387152000000|2013-12-16 00:00:00|4359.45|4359.45|4431.53|4431.53|4431.86|4431.86|4343.03|4343.03|0
1387238400000|2013-12-17 00:00:00|4412.2|4412.2|4327.14|4327.14|4412.69|4412.69|4326.9|4326.9|0
1387324800000|2013-12-18 00:00:00|4272.8|4272.8|4264.14|4264.14|4299.34|4299.34|4243.7|4243.7|0
1387411200000|2013-12-19 00:00:00|4302.7|4302.7|4315.16|4315.16|4330.31|4330.31|4276.93|4276.93|0
1387497600000|2013-12-20 00:00:00|4349|4349|4393.01|4393.01|4412.51|4412.51|4342.53|4342.53|0
1387756800000|2013-12-23 00:00:00|4425.81|4425.81|4432.83|4432.83|4436.87|4436.87|4396.73|4396.73|0
1387843200000|2013-12-24 00:00:00|4465.27|4465.27|4455.47|4455.47|4467.71|4467.71|4447.69|4447.69|0
1388102400000|2013-12-27 00:00:00|4493.45|4493.45|4492.41|4492.41|4501.11|4501.11|4482.11|4482.11|0
1388361600000|2013-12-30 00:00:00|4487.9|4487.9|4443.92|4443.92|4499.02|4499.02|4424|4424|0
1388448000000|2013-12-31 00:00:00|4454.88|4454.88|4405.86|4405.86|4456.93|4456.93|4404.25|4404.25|0
1388620800000|2014-01-02 00:00:00|4428.51|4428.51|4370.92|4370.92|4431.49|4431.49|4350.91|4350.91|0
1388707200000|2014-01-03 00:00:00|4388.65|4388.65|4386.76|4386.76|4400.1|4400.1|4361.71|4361.71|0
1388966400000|2014-01-06 00:00:00|4406.73|4406.73|4388.46|4388.46|4407.48|4407.48|4382.08|4382.08|0
1389052800000|2014-01-07 00:00:00|4384.62|4384.62|4390.62|4390.62|4393.34|4393.34|4365.47|4365.47|0
1389139200000|2014-01-08 00:00:00|4428.48|4428.48|4361.33|4361.33|4428.48|4428.48|4307.83|4307.83|0
1389225600000|2014-01-09 00:00:00|4235.43|4235.43|4272.72|4272.72|4319.64|4319.64|4208.39|4208.39|0
1389312000000|2014-01-10 00:00:00|4265.55|4265.55|4255.16|4255.16|4292.88|4292.88|4239.98|4239.98|0
1389571200000|2014-01-13 00:00:00|4312.8|4312.8|4344.41|4344.41|4358.87|4358.87|4302.96|4302.96|0
1389657600000|2014-01-14 00:00:00|4303.34|4303.34|4384.93|4384.93|4384.93|4384.93|4300.6|4300.6|0
1389744000000|2014-01-15 00:00:00|4388.48|4388.48|4375.68|4375.68|4396.93|4396.93|4349.73|4349.73|0
1389830400000|2014-01-16 00:00:00|4370.57|4370.57|4398.72|4398.72|4419.55|4419.55|4355.33|4355.33|0
1389916800000|2014-01-17 00:00:00|4431.61|4431.61|4389.58|4389.58|4431.61|4431.61|4385.74|4385.74|0
1390176000000|2014-01-20 00:00:00|4398.12|4398.12|4384.81|4384.81|4408.14|4408.14|4365.72|4365.72|0
1390262400000|2014-01-21 00:00:00|4394.34|4394.34|4380.39|4380.39|4419.62|4419.62|4374.14|4374.14|0
1390348800000|2014-01-22 00:00:00|4405.3|4405.3|4381.68|4381.68|4415.92|4415.92|4373.86|4373.86|0
1390435200000|2014-01-23 00:00:00|4373.84|4373.84|4332.58|4332.58|4381.13|4381.13|4318.48|4318.48|0
1390521600000|2014-01-24 00:00:00|4336.43|4336.43|4318.97|4318.97|4336.43|4336.43|4280.38|4280.38|0
1390780800000|2014-01-27 00:00:00|4333.42|4333.42|4288.69|4288.69|4333.42|4333.42|4269.38|4269.38|0
1390867200000|2014-01-28 00:00:00|4282.93|4282.93|4259.45|4259.45|4293.12|4293.12|4255.77|4255.77|0
1390953600000|2014-01-29 00:00:00|4281.34|4281.34|4247.65|4247.65|4292.2|4292.2|4226.06|4226.06|0
1391040000000|2014-01-30 00:00:00|4236.55|4236.55|4276.95|4276.95|4293.73|4293.73|4224.81|4224.81|0
1391126400000|2014-01-31 00:00:00|4288.29|4288.29|4239.62|4239.62|4291.47|4291.47|4209.89|4209.89|0
1391385600000|2014-02-03 00:00:00|4241.07|4241.07|4225.22|4225.22|4267.67|4267.67|4224.17|4224.17|0
1391472000000|2014-02-04 00:00:00|4216.99|4216.99|4172.5|4172.5|4225.16|4225.16|4167.53|4167.53|0
1391558400000|2014-02-05 00:00:00|4173.88|4173.88|4188.04|4188.04|4207.32|4207.32|4171.77|4171.77|0
1391644800000|2014-02-06 00:00:00|4213.88|4213.88|4269.72|4269.72|4292.24|4292.24|4199.38|4199.38|0
1391731200000|2014-02-07 00:00:00|4276.16|4276.16|4258.11|4258.11|4283.9|4283.9|4246.28|4246.28|0
1391990400000|2014-02-10 00:00:00|4286.4|4286.4|4297.11|4297.11|4307.69|4307.69|4269.41|4269.41|0
1392076800000|2014-02-11 00:00:00|4315.09|4315.09|4237.35|4237.35|4335.81|4335.81|4221.6|4221.6|0
1392163200000|2014-02-12 00:00:00|4298.42|4298.42|4298.04|4298.04|4327.65|4327.65|4279.91|4279.91|0
1392249600000|2014-02-13 00:00:00|4297.55|4297.55|4312.32|4312.32|4318.44|4318.44|4281.77|4281.77|0
1392336000000|2014-02-14 00:00:00|4297.38|4297.38|4298.27|4298.27|4313.94|4313.94|4280.16|4280.16|0
1392595200000|2014-02-17 00:00:00|4314.41|4314.41|4324.62|4324.62|4330.41|4330.41|4302.95|4302.95|0
1392681600000|2014-02-18 00:00:00|4314.56|4314.56|4354.83|4354.83|4355.47|4355.47|4304.68|4304.68|0
1392768000000|2014-02-19 00:00:00|4370.83|4370.83|4420.74|4420.74|4483.21|4483.21|4347.06|4347.06|0
1392854400000|2014-02-20 00:00:00|4389.87|4389.87|4417.72|4417.72|4442.5|4442.5|4378.01|4378.01|0
1392940800000|2014-02-21 00:00:00|4422.31|4422.31|4431.99|4431.99|4434.27|4434.27|4403.97|4403.97|0
1393200000000|2014-02-24 00:00:00|4429.74|4429.74|4418.17|4418.17|4431.06|4431.06|4406.92|4406.92|0
1393286400000|2014-02-25 00:00:00|4418.17|4418.17|4439.73|4439.73|4449.26|4449.26|4369.93|4369.93|0
1393372800000|2014-02-26 00:00:00|4439.73|4439.73|4355.35|4355.35|4439.73|4439.73|4268.07|4268.07|0
1393459200000|2014-02-27 00:00:00|4355.35|4355.35|4385.06|4385.06|4398.68|4398.68|4349.16|4349.16|0
1393545600000|2014-02-28 00:00:00|4385.06|4385.06|4348.87|4348.87|4387.86|4387.86|4340.88|4340.88|0
1393804800000|2014-03-03 00:00:00|4348.87|4348.87|4270.48|4270.48|4348.87|4348.87|4250.06|4250.06|0
1393891200000|2014-03-04 00:00:00|4270.48|4270.48|4341.97|4341.97|4346.37|4346.37|4270.48|4270.48|0
1393977600000|2014-03-05 00:00:00|4341.97|4341.97|4353.12|4353.12|4387.54|4387.54|4337.53|4337.53|0
1394064000000|2014-03-06 00:00:00|4353.12|4353.12|4314.99|4314.99|4354.31|4354.31|4314.13|4314.13|0
1394150400000|2014-03-07 00:00:00|4314.99|4314.99|4301.14|4301.14|4355.19|4355.19|4281.23|4281.23|0
1394409600000|2014-03-10 00:00:00|4296|4296|4256.47|4256.47|4297.95|4297.95|4254.94|4254.94|0
1394496000000|2014-03-11 00:00:00|4256.47|4256.47|4203.12|4203.12|4267.85|4267.85|4202.46|4202.46|0
1394582400000|2014-03-12 00:00:00|4203.12|4203.12|4192.99|4192.99|4222.64|4222.64|4165.74|4165.74|0
1394668800000|2014-03-13 00:00:00|4192.99|4192.99|3939.96|3939.96|4192.99|4192.99|3939.96|3939.96|0
1394755200000|2014-03-14 00:00:00|3939.96|3939.96|3981.94|3981.94|3995.83|3995.83|3896.91|3896.91|0
1395014400000|2014-03-17 00:00:00|3941.58|3941.58|3949.65|3949.65|3952.77|3952.77|3919.4|3919.4|0
1395100800000|2014-03-18 00:00:00|3929.16|3929.16|3959.61|3959.61|4001.14|4001.14|3921.35|3921.35|0
1395187200000|2014-03-19 00:00:00|3952.37|3952.37|3916.29|3916.29|3956.07|3956.07|3913.01|3913.01|0
1395273600000|2014-03-20 00:00:00|3880.44|3880.44|3879.66|3879.66|3916.1|3916.1|3867.02|3867.02|0
1395360000000|2014-03-21 00:00:00|3878.66|3878.66|3861.81|3861.81|3885.67|3885.67|3846.17|3846.17|0
1395619200000|2014-03-24 00:00:00|3883.23|3883.23|3872.45|3872.45|3908.16|3908.16|3872.45|3872.45|0
1395705600000|2014-03-25 00:00:00|3903.78|3903.78|3869.7|3869.7|3904.51|3904.51|3851.82|3851.82|0
1395792000000|2014-03-26 00:00:00|3896.27|3896.27|3899.6|3899.6|3942.1|3942.1|3896.04|3896.04|0
1395878400000|2014-03-27 00:00:00|3892.37|3892.37|3891.05|3891.05|3894.65|3894.65|3871.38|3871.38|0
1395964800000|2014-03-28 00:00:00|3927.34|3927.34|3942.18|3942.18|3960.36|3960.36|3926.93|3926.93|0
1396220400000|2014-03-30 23:00:00|3976.8|3976.8|3923.12|3923.12|3977.63|3977.63|3917.08|3917.08|0
1396306800000|2014-03-31 23:00:00|3896.91|3896.91|3883.58|3883.58|3901.46|3901.46|3880.62|3880.62|0
1396393200000|2014-04-01 23:00:00|3885.37|3885.37|3878.46|3878.46|3893.94|3893.94|3873.64|3873.64|0
1396479600000|2014-04-02 23:00:00|3878.09|3878.09|3860.18|3860.18|3888.59|3888.59|3857.23|3857.23|0
1396566000000|2014-04-03 23:00:00|3846.86|3846.86|3810.52|3810.52|3854.15|3854.15|3807.97|3807.97|0
1396825200000|2014-04-06 23:00:00|3811.37|3811.37|3766.3|3766.3|3830.18|3830.18|3760.55|3760.55|0
1396911600000|2014-04-07 23:00:00|3765.38|3765.38|3773.17|3773.17|3773.17|3773.17|3685.46|3685.46|0
1396998000000|2014-04-08 23:00:00|3786.25|3786.25|3760.71|3760.71|3787.46|3787.46|3754.38|3754.38|0
1397084400000|2014-04-09 23:00:00|3771.38|3771.38|3729.3|3729.3|3785.66|3785.66|3724.39|3724.39|0
1397170800000|2014-04-10 23:00:00|3707.47|3707.47|3700.52|3700.52|3735.2|3735.2|3697.77|3697.77|0
1397430000000|2014-04-13 23:00:00|3709.64|3709.64|3783.89|3783.89|3784.31|3784.31|3691.37|3691.37|0
1397516400000|2014-04-14 23:00:00|3778.83|3778.83|3729.29|3729.29|3806.53|3806.53|3728.77|3728.77|0
1397602800000|2014-04-15 23:00:00|3833.43|3833.43|3810.54|3810.54|3852.03|3852.03|3769.63|3769.63|0
1397689200000|2014-04-16 23:00:00|3819.47|3819.47|3762.59|3762.59|3820.15|3820.15|3732.78|3732.78|0
1398124800000|2014-04-22 00:00:00|3772.74|3772.74|3825.31|3825.31|3841.05|3841.05|3769.53|3769.53|0
1398211200000|2014-04-23 00:00:00|3820.66|3820.66|3844.97|3844.97|3851.36|3851.36|3819.58|3819.58|0
1398297600000|2014-04-24 00:00:00|3855.46|3855.46|3867.15|3867.15|3882.58|3882.58|3849.91|3849.91|0
1398384000000|2014-04-25 00:00:00|3861.61|3861.61|3843.88|3843.88|3868.39|3868.39|3832.72|3832.72|0
1398643200000|2014-04-28 00:00:00|3861.33|3861.33|3886.82|3886.82|3911.62|3911.62|3846.12|3846.12|0
1398729600000|2014-04-29 00:00:00|3908.93|3908.93|3897.07|3897.07|3922.15|3922.15|3883.97|3883.97|0
1398816000000|2014-04-30 00:00:00|3820.31|3820.31|3823.25|3823.25|3840.14|3840.14|3797.57|3797.57|0
1398902400000|2014-05-01 00:00:00|3798.12|3798.12|3754.13|3754.13|3798.12|3798.12|3727.83|3727.83|0
1398988800000|2014-05-02 00:00:00|3740.86|3740.86|3718.88|3718.88|3756.58|3756.58|3718.8|3718.8|0
1399334400000|2014-05-06 00:00:00|3749.05|3749.05|3771.98|3771.98|3776.94|3776.94|3738.85|3738.85|0
1399420800000|2014-05-07 00:00:00|3765.38|3765.38|3716.13|3716.13|3767.95|3767.95|3691.36|3691.36|0
1399507200000|2014-05-08 00:00:00|3706.99|3706.99|3820.36|3820.36|3827.66|3827.66|3675.88|3675.88|0
1399593600000|2014-05-09 00:00:00|3813|3813|3850.67|3850.67|3851.28|3851.28|3811.5|3811.5|0
1399852800000|2014-05-12 00:00:00|3820.74|3820.74|3814.62|3814.62|3836.83|3836.83|3804.43|3804.43|0
1399939200000|2014-05-13 00:00:00|3835.93|3835.93|3841.03|3841.03|3857.89|3857.89|3831.04|3831.04|0
1400025600000|2014-05-14 00:00:00|3821.75|3821.75|3839.53|3839.53|3843.34|3843.34|3808.42|3808.42|0
1400112000000|2014-05-15 00:00:00|3856.19|3856.19|3898.78|3898.78|3906.75|3906.75|3850.98|3850.98|0
1400198400000|2014-05-16 00:00:00|3903.98|3903.98|3989.09|3989.09|3992.41|3992.41|3901.71|3901.71|0
1400454000000|2014-05-18 23:00:00|3964.71|3964.71|3987.87|3987.87|4003.59|4003.59|3937.45|3937.45|0
1400540400000|2014-05-19 23:00:00|3955.47|3955.47|3929.51|3929.51|3962.64|3962.64|3902.84|3902.84|0
1400626800000|2014-05-20 23:00:00|3914.35|3914.35|3899.88|3899.88|3914.85|3914.85|3870.45|3870.45|0
1400713200000|2014-05-21 23:00:00|3921.89|3921.89|3907.11|3907.11|3925|3925|3881.36|3881.36|0
1400799600000|2014-05-22 23:00:00|3898.64|3898.64|3910.98|3910.98|3916.35|3916.35|3894.18|3894.18|0
1401145200000|2014-05-26 23:00:00|3911.32|3911.32|3889.26|3889.26|3913.66|3913.66|3879.32|3879.32|0
1401231600000|2014-05-27 23:00:00|3889.17|3889.17|3884.5|3884.5|3898.92|3898.92|3855.85|3855.85|0
1401318000000|2014-05-28 23:00:00|3889.02|3889.02|3941.06|3941.06|3957.92|3957.92|3885.01|3885.01|0
1401404400000|2014-05-29 23:00:00|3924.74|3924.74|3931.94|3931.94|3949.3|3949.3|3900.07|3900.07|0
1401663600000|2014-06-01 23:00:00|3913.48|3913.48|3897.75|3897.75|3936.34|3936.34|3865.27|3865.27|0
1401750000000|2014-06-02 23:00:00|3875.89|3875.89|3846.62|3846.62|3882.7|3882.7|3834.36|3834.36|0
1401836400000|2014-06-03 23:00:00|3869.23|3869.23|3807.88|3807.88|3876.65|3876.65|3791.44|3791.44|0
1401922800000|2014-06-04 23:00:00|3783.06|3783.06|3790.63|3790.63|3810.75|3810.75|3771.23|3771.23|0
1402009200000|2014-06-05 23:00:00|3782.83|3782.83|3783.8|3783.8|3799.58|3799.58|3757.13|3757.13|0
1402268400000|2014-06-08 23:00:00|3794.09|3794.09|3830.49|3830.49|3833.2|3833.2|3792.14|3792.14|0
1402354800000|2014-06-09 23:00:00|3814.62|3814.62|3828.74|3828.74|3830.96|3830.96|3782.17|3782.17|0
1402441200000|2014-06-10 23:00:00|3828.87|3828.87|3831.64|3831.64|3870.87|3870.87|3824.68|3824.68|0
1402527600000|2014-06-11 23:00:00|3816.47|3816.47|3784.7|3784.7|3816.78|3816.78|3778.56|3778.56|0
1402614000000|2014-06-12 23:00:00|3790.95|3790.95|3764.92|3764.92|3791.8|3791.8|3742.72|3742.72|0
1402873200000|2014-06-15 23:00:00|3740.42|3740.42|3715.18|3715.18|3748.7|3748.7|3712.68|3712.68|0
1402959600000|2014-06-16 23:00:00|3707.13|3707.13|3737.9|3737.9|3740.18|3740.18|3694.44|3694.44|0
1403046000000|2014-06-17 23:00:00|3762.6|3762.6|3745.71|3745.71|3796.58|3796.58|3729.62|3729.62|0
1403132400000|2014-06-18 23:00:00|3763.13|3763.13|3748.47|3748.47|3785.91|3785.91|3739.72|3739.72|0
1403218800000|2014-06-19 23:00:00|3751.32|3751.32|3734.06|3734.06|3757.98|3757.98|3718.17|3718.17|0
1403478000000|2014-06-22 23:00:00|3721.34|3721.34|3739.29|3739.29|3754.78|3754.78|3698.3|3698.3|0
1403564400000|2014-06-23 23:00:00|3723.66|3723.66|3721.31|3721.31|3732.35|3732.35|3700.33|3700.33|0
1403650800000|2014-06-24 23:00:00|3703.07|3703.07|3667.71|3667.71|3707.26|3707.26|3659.28|3659.28|0
1403737200000|2014-06-25 23:00:00|3685.33|3685.33|3667.25|3667.25|3686.18|3686.18|3658.48|3658.48|0
1403823600000|2014-06-26 23:00:00|3691.32|3691.32|3673.6|3673.6|3691.32|3691.32|3650.93|3650.93|0
1404082800000|2014-06-29 23:00:00|3677.59|3677.59|3669.54|3669.54|3688.37|3688.37|3659.77|3659.77|0
1404169200000|2014-06-30 23:00:00|3651.09|3651.09|3649.4|3649.4|3653.86|3653.86|3601.48|3601.48|0
1404255600000|2014-07-01 23:00:00|3659.86|3659.86|3675.75|3675.75|3681.4|3681.4|3645.64|3645.64|0
1404342000000|2014-07-02 23:00:00|3691.87|3691.87|3759.77|3759.77|3776.66|3776.66|3690.13|3690.13|0
1404428400000|2014-07-03 23:00:00|3755.36|3755.36|3761.05|3761.05|3770.29|3770.29|3752.08|3752.08|0
1404687600000|2014-07-06 23:00:00|3742.15|3742.15|3730.58|3730.58|3757.23|3757.23|3721.22|3721.22|0
1404774000000|2014-07-07 23:00:00|3733.86|3733.86|3637.27|3637.27|3736.31|3736.31|3635.77|3635.77|0
1404860400000|2014-07-08 23:00:00|3644.6|3644.6|3603.2|3603.2|3651.54|3651.54|3591.07|3591.07|0
1404946800000|2014-07-09 23:00:00|3611.89|3611.89|3620.97|3620.97|3647.5|3647.5|3576.38|3576.38|0
1405033200000|2014-07-10 23:00:00|3617.35|3617.35|3581.37|3581.37|3621.61|3621.61|3576.15|3576.15|0
1405292400000|2014-07-13 23:00:00|3627.93|3627.93|3671.67|3671.67|3681.17|3681.17|3626.42|3626.42|0
1405378800000|2014-07-14 23:00:00|3658.05|3658.05|3642.88|3642.88|3688.52|3688.52|3634.88|3634.88|0
1405465200000|2014-07-15 23:00:00|3668.09|3668.09|3713.87|3713.87|3721.41|3721.41|3664.24|3664.24|0
1405551600000|2014-07-16 23:00:00|3690.57|3690.57|3682.27|3682.27|3705.8|3705.8|3679.42|3679.42|0
1405638000000|2014-07-17 23:00:00|3658.77|3658.77|3673.33|3673.33|3684.66|3684.66|3648.81|3648.81|0
1405897200000|2014-07-20 23:00:00|3702.2|3702.2|3676.21|3676.21|3737.47|3737.47|3666.54|3666.54|0
1405983600000|2014-07-21 23:00:00|3637.12|3637.12|3576.94|3576.94|3639.59|3639.59|3570.4|3570.4|0
1406070000000|2014-07-22 23:00:00|3591.2|3591.2|3567.93|3567.93|3593.35|3593.35|3545.68|3545.68|0
1406156400000|2014-07-23 23:00:00|3538.85|3538.85|3560.74|3560.74|3568.17|3568.17|3534.78|3534.78|0
1406242800000|2014-07-24 23:00:00|3572.74|3572.74|3516|3516|3579.18|3579.18|3510.04|3510.04|0
1406502000000|2014-07-27 23:00:00|3521.02|3521.02|3498.93|3498.93|3534.98|3534.98|3484.48|3484.48|0
1406588400000|2014-07-28 23:00:00|3510.49|3510.49|3516.24|3516.24|3533.1|3533.1|3489.14|3489.14|0
1406674800000|2014-07-29 23:00:00|3498.53|3498.53|3461.7|3461.7|3503.78|3503.78|3451.71|3451.71|0
1406761200000|2014-07-30 23:00:00|3464.55|3464.55|3387.77|3387.77|3464.85|3464.85|3382.55|3382.55|0
1406847600000|2014-07-31 23:00:00|3389.35|3389.35|3345.82|3345.82|3395.04|3395.04|3325.54|3325.54|0
1407106800000|2014-08-03 23:00:00|3348.42|3348.42|3315.99|3315.99|3360.38|3360.38|3306.48|3306.48|0
1407193200000|2014-08-04 23:00:00|3316.69|3316.69|3314.73|3314.73|3350.49|3350.49|3310.25|3310.25|0
1407279600000|2014-08-05 23:00:00|3289.82|3289.82|3253.6|3253.6|3298.34|3298.34|3234.9|3234.9|0
1407366000000|2014-08-06 23:00:00|3273.47|3273.47|3241.1|3241.1|3275.01|3275.01|3236.87|3236.87|0
1407452400000|2014-08-07 23:00:00|3210.21|3210.21|3285.78|3285.78|3293.33|3293.33|3209.36|3209.36|0
1407711600000|2014-08-10 23:00:00|3282.62|3282.62|3283|3283|3294.17|3294.17|3271.87|3271.87|0
1407798000000|2014-08-11 23:00:00|3267.4|3267.4|3244.82|3244.82|3268.74|3268.74|3243.58|3243.58|0
1407884400000|2014-08-12 23:00:00|3265.76|3265.76|3264.38|3264.38|3273.38|3273.38|3245.28|3245.28|0
1407970800000|2014-08-13 23:00:00|3259.37|3259.37|3283.83|3283.83|3288.9|3288.9|3252.75|3252.75|0
1408057200000|2014-08-14 23:00:00|3304.42|3304.42|3322.75|3322.75|3344.91|3344.91|3304.42|3304.42|0
1408316400000|2014-08-17 23:00:00|3311.94|3311.94|3340.6|3340.6|3340.97|3340.97|3281.67|3281.67|0
1408402800000|2014-08-18 23:00:00|3345.64|3345.64|3355.61|3355.61|3358.08|3358.08|3335.69|3335.69|0
1408489200000|2014-08-19 23:00:00|3355.66|3355.66|3323.1|3323.1|3355.66|3355.66|3316.24|3316.24|0
1408575600000|2014-08-20 23:00:00|3317.02|3317.02|3323.7|3323.7|3338.26|3338.26|3313.6|3313.6|0
1408662000000|2014-08-21 23:00:00|3335.29|3335.29|3351.68|3351.68|3358.38|3358.38|3326.11|3326.11|0
1409007600000|2014-08-25 23:00:00|3362.7|3362.7|3406.06|3406.06|3406.76|3406.76|3360.15|3360.15|0
1409094000000|2014-08-26 23:00:00|3413.42|3413.42|3386.04|3386.04|3425.48|3425.48|3378.05|3378.05|0
1409180400000|2014-08-27 23:00:00|3363.13|3363.13|3332.81|3332.81|3363.13|3363.13|3327.58|3327.58|0
1409266800000|2014-08-28 23:00:00|3105.01|3105.01|3132.09|3132.09|3217.47|3217.47|3104.48|3104.48|0
1409526000000|2014-08-31 23:00:00|3107.82|3107.82|3096.37|3096.37|3111.16|3111.16|3083.91|3083.91|0
1409612400000|2014-09-01 23:00:00|3110.12|3110.12|3153.46|3153.46|3157.75|3157.75|3097.24|3097.24|0
1409698800000|2014-09-02 23:00:00|3154.22|3154.22|3160.91|3160.91|3175.21|3175.21|3140.31|3140.31|0
1409785200000|2014-09-03 23:00:00|3141.43|3141.43|3121.77|3121.77|3145.47|3145.47|3114.01|3114.01|0
1409871600000|2014-09-04 23:00:00|3125.59|3125.59|3100.14|3100.14|3127.4|3127.4|3096.75|3096.75|0
1410130800000|2014-09-07 23:00:00|3102.03|3102.03|3120.92|3120.92|3122.55|3122.55|3077.49|3077.49|0
1410217200000|2014-09-08 23:00:00|3138.46|3138.46|3148.11|3148.11|3159.29|3159.29|3124.78|3124.78|0
1410303600000|2014-09-09 23:00:00|3142.74|3142.74|3132.38|3132.38|3155.11|3155.11|3123.13|3123.13|0
1410390000000|2014-09-10 23:00:00|3184.01|3184.01|3111.63|3111.63|3184.86|3184.86|3095.46|3095.46|0
1410476400000|2014-09-11 23:00:00|3127.49|3127.49|3092.66|3092.66|3128.76|3128.76|3085.95|3085.95|0
1410735600000|2014-09-14 23:00:00|3077.36|3077.36|3074.45|3074.45|3090.22|3090.22|3066.12|3066.12|0
1410822000000|2014-09-15 23:00:00|3069.78|3069.78|3043.57|3043.57|3074.53|3074.53|3035.42|3035.42|0
1410908400000|2014-09-16 23:00:00|3065.97|3065.97|3053.61|3053.61|3074.36|3074.36|3047.36|3047.36|0
1410994800000|2014-09-17 23:00:00|3059.8|3059.8|3080.36|3080.36|3086.25|3086.25|3049.63|3049.63|0
1411081200000|2014-09-18 23:00:00|3111.65|3111.65|3117.69|3117.69|3129.69|3129.69|3107.07|3107.07|0
1411340400000|2014-09-21 23:00:00|2917.53|2917.53|2879.9|2879.9|2970.06|2970.06|2849.75|2849.75|0
1411426800000|2014-09-22 23:00:00|2837.16|2837.16|2765.94|2765.94|2838.01|2838.01|2733.79|2733.79|0
1411513200000|2014-09-23 23:00:00|2757.52|2757.52|2761.98|2761.98|2770.78|2770.78|2740.1|2740.1|0
1411599600000|2014-09-24 23:00:00|2767.49|2767.49|2736.27|2736.27|2800.89|2800.89|2730.05|2730.05|0
1411686000000|2014-09-25 23:00:00|2706.7|2706.7|2704.7|2704.7|2716.67|2716.67|2694.05|2694.05|0
1411945200000|2014-09-28 23:00:00|2701|2701|2661.54|2661.54|2701|2701|2643.3|2643.3|0
1412031600000|2014-09-29 23:00:00|2660.97|2660.97|2651.5|2651.5|2664.11|2664.11|2635.02|2635.02|0
1412118000000|2014-09-30 23:00:00|2613.37|2613.37|2545.78|2545.78|2615.58|2615.58|2525.61|2525.61|0
1412204400000|2014-10-01 23:00:00|2531.24|2531.24|2508.38|2508.38|2586.49|2586.49|2507.01|2507.01|0
1412290800000|2014-10-02 23:00:00|2522.98|2522.98|2462.33|2462.33|2537.19|2537.19|2439.12|2439.12|0
1412550000000|2014-10-05 23:00:00|2496.52|2496.52|2508.51|2508.51|2518.2|2518.2|2477.65|2477.65|0
1412636400000|2014-10-06 23:00:00|2535.52|2535.52|2559.76|2559.76|2587.81|2587.81|2516.25|2516.25|0
1412722800000|2014-10-07 23:00:00|2596.5|2596.5|2577.24|2577.24|2619.7|2619.7|2562.63|2562.63|0
1412809200000|2014-10-08 23:00:00|2591.27|2591.27|2589.76|2589.76|2603.51|2603.51|2572.5|2572.5|0
1412895600000|2014-10-09 23:00:00|2583.54|2583.54|2567.29|2567.29|2587.47|2587.47|2549.99|2549.99|0
1413154800000|2014-10-12 23:00:00|2553.2|2553.2|2515.31|2515.31|2564|2564|2509.2|2509.2|0
1413241200000|2014-10-13 23:00:00|2507.13|2507.13|2512.63|2512.63|2515.03|2515.03|2470.16|2470.16|0
1413327600000|2014-10-14 23:00:00|2526.14|2526.14|2466.41|2466.41|2535.16|2535.16|2463.45|2463.45|0
1413414000000|2014-10-15 23:00:00|2488.25|2488.25|2458.96|2458.96|2489.52|2489.52|2417.25|2417.25|0
1413500400000|2014-10-16 23:00:00|2460.11|2460.11|2515.34|2515.34|2520.21|2520.21|2446.34|2446.34|0
1413759600000|2014-10-19 23:00:00|2560.99|2560.99|2560.04|2560.04|2568.92|2568.92|2526.65|2526.65|0
1413846000000|2014-10-20 23:00:00|2553.8|2553.8|2635.62|2635.62|2635.92|2635.92|2549.45|2549.45|0
1413932400000|2014-10-21 23:00:00|2634.97|2634.97|2584.19|2584.19|2637.8|2637.8|2575.37|2575.37|0
1414018800000|2014-10-22 23:00:00|2490|2490|2466.95|2466.95|2514.62|2514.62|2414.63|2414.63|0
1414105200000|2014-10-23 23:00:00|2436.11|2436.11|2447.88|2447.88|2456.2|2456.2|2403.33|2403.33|0
1414368000000|2014-10-27 00:00:00|2451.26|2451.26|2452.83|2452.83|2457.85|2457.85|2419.07|2419.07|0
1414454400000|2014-10-28 00:00:00|2475.33|2475.33|2475.78|2475.78|2488.8|2488.8|2456.51|2456.51|0
1414540800000|2014-10-29 00:00:00|2497.35|2497.35|2522.47|2522.47|2543.41|2543.41|2490.4|2490.4|0
1414627200000|2014-10-30 00:00:00|2508.17|2508.17|2522.12|2522.12|2522.32|2522.32|2494.07|2494.07|0
1414713600000|2014-10-31 00:00:00|2534.57|2534.57|2521.37|2521.37|2545.25|2545.25|2512.66|2512.66|0
1414972800000|2014-11-03 00:00:00|2536.25|2536.25|2534.08|2534.08|2574.34|2574.34|2533.64|2533.64|0
1415059200000|2014-11-04 00:00:00|2533.99|2533.99|2509.3|2509.3|2545.06|2545.06|2505.01|2505.01|0
1415145600000|2014-11-05 00:00:00|2517.77|2517.77|2588.36|2588.36|2593.04|2593.04|2516.11|2516.11|0
1415232000000|2014-11-06 00:00:00|2618.03|2618.03|2688.53|2688.53|2712.45|2712.45|2618.03|2618.03|0
1415318400000|2014-11-07 00:00:00|2697.18|2697.18|2705.14|2705.14|2781.54|2781.54|2691.5|2691.5|0
1415577600000|2014-11-10 00:00:00|2741.63|2741.63|2777.1|2777.1|2797.44|2797.44|2704.08|2704.08|0
1415664000000|2014-11-11 00:00:00|2784.9|2784.9|2826.98|2826.98|2826.98|2826.98|2754.6|2754.6|0
1415750400000|2014-11-12 00:00:00|2816.12|2816.12|2778.99|2778.99|2818.44|2818.44|2721.03|2721.03|0
1415836800000|2014-11-13 00:00:00|2778.29|2778.29|2791.09|2791.09|2839.12|2839.12|2769.97|2769.97|0
1415923200000|2014-11-14 00:00:00|2858.76|2858.76|2839.91|2839.91|2869.87|2869.87|2806.92|2806.92|0
1416182400000|2014-11-17 00:00:00|2809.22|2809.22|2814.15|2814.15|2821.99|2821.99|2800.09|2800.09|0
1416268800000|2014-11-18 00:00:00|2828.27|2828.27|2816.27|2816.27|2842.09|2842.09|2806.79|2806.79|0
1416355200000|2014-11-19 00:00:00|2846.53|2846.53|2816.12|2816.12|2853.62|2853.62|2812.29|2812.29|0
1416441600000|2014-11-20 00:00:00|2821.96|2821.96|2807.02|2807.02|2827.44|2827.44|2770.14|2770.14|0
1416528000000|2014-11-21 00:00:00|2822.02|2822.02|2839.7|2839.7|2860.29|2860.29|2813.61|2813.61|0
1416787200000|2014-11-24 00:00:00|2842.75|2842.75|2818.44|2818.44|2854.24|2854.24|2810.75|2810.75|0
1416873600000|2014-11-25 00:00:00|2805|2805|2739.07|2739.07|2819.36|2819.36|2736.49|2736.49|0
1416960000000|2014-11-26 00:00:00|2750.12|2750.12|2731.47|2731.47|2773.5|2773.5|2724.98|2724.98|0
1417046400000|2014-11-27 00:00:00|2711.17|2711.17|2699.96|2699.96|2712.44|2712.44|2685.32|2685.32|0
1417132800000|2014-11-28 00:00:00|2683.69|2683.69|2716.02|2716.02|2720.81|2720.81|2642.3|2642.3|0
1417392000000|2014-12-01 00:00:00|2689.15|2689.15|2680.54|2680.54|2702.58|2702.58|2663.7|2663.7|0
1417478400000|2014-12-02 00:00:00|2691.41|2691.41|2741.95|2741.95|2757.46|2757.46|2690.52|2690.52|0
1417564800000|2014-12-03 00:00:00|2754.39|2754.39|2759.49|2759.49|2767.63|2767.63|2736.84|2736.84|0
1417651200000|2014-12-04 00:00:00|2745.12|2745.12|2717.86|2717.86|2751.45|2751.45|2716|2716|0
1417737600000|2014-12-05 00:00:00|2721.66|2721.66|2774.77|2774.77|2785.22|2785.22|2720.24|2720.24|0
1417996800000|2014-12-08 00:00:00|2765.05|2765.05|2758.62|2758.62|2781.33|2781.33|2747.23|2747.23|0
1418083200000|2014-12-09 00:00:00|2476.61|2476.61|2612.6|2612.6|2625.12|2625.12|2456.75|2456.75|0
1418169600000|2014-12-10 00:00:00|2624.16|2624.16|2624.62|2624.62|2679.27|2679.27|2616.13|2616.13|0
1418256000000|2014-12-11 00:00:00|2621.48|2621.48|2586.69|2586.69|2648.5|2648.5|2586.19|2586.19|0
1418342400000|2014-12-12 00:00:00|2566.29|2566.29|2532.39|2532.39|2570.71|2570.71|2532.39|2532.39|0
1418601600000|2014-12-15 00:00:00|2536.58|2536.58|2531.67|2531.67|2564.11|2564.11|2525.46|2525.46|0
1418688000000|2014-12-16 00:00:00|2524.36|2524.36|2542.53|2542.53|2553.58|2553.58|2486.87|2486.87|0
1418774400000|2014-12-17 00:00:00|2531.12|2531.12|2556|2556|2559.08|2559.08|2506.74|2506.74|0
1418860800000|2014-12-18 00:00:00|2577.73|2577.73|2635.01|2635.01|2670.33|2670.33|2563.91|2563.91|0
1418947200000|2014-12-19 00:00:00|2649.38|2649.38|2758.84|2758.84|2766.93|2766.93|2641.14|2641.14|0
1419206400000|2014-12-22 00:00:00|2766.2|2766.2|2724.39|2724.39|2782.62|2782.62|2708.82|2708.82|0
1419292800000|2014-12-23 00:00:00|2739.79|2739.79|2773.15|2773.15|2783.75|2783.75|2739.79|2739.79|0
1419379200000|2014-12-24 00:00:00|2783.08|2783.08|2784.45|2784.45|2802.12|2802.12|2776.84|2776.84|0
1419811200000|2014-12-29 00:00:00|2790.02|2790.02|2813.99|2813.99|2818.36|2818.36|2783.23|2783.23|0
1419897600000|2014-12-30 00:00:00|2817.54|2817.54|2802.32|2802.32|2833.52|2833.52|2782.46|2782.46|0
1419984000000|2014-12-31 00:00:00|2820.44|2820.44|2822.18|2822.18|2838.79|2838.79|2798.73|2798.73|0
1420156800000|2015-01-02 00:00:00|2825.66|2825.66|2815.31|2815.31|2842.85|2842.85|2796.38|2796.38|0
1420416000000|2015-01-05 00:00:00|2817.11|2817.11|2728.16|2728.16|2850.19|2850.19|2727.75|2727.75|0
1420502400000|2015-01-06 00:00:00|2741.89|2741.89|2689.73|2689.73|2757.36|2757.36|2675.58|2675.58|0
1420588800000|2015-01-07 00:00:00|2742.99|2742.99|2701.17|2701.17|2764.43|2764.43|2695.27|2695.27|0
1420675200000|2015-01-08 00:00:00|2804.45|2804.45|3033.27|3033.27|3035.42|3035.42|2783.47|2783.47|0
1420761600000|2015-01-09 00:00:00|2973.18|2973.18|2923.1|2923.1|2984.99|2984.99|2911.05|2911.05|0
1421020800000|2015-01-12 00:00:00|2923.84|2923.84|2927.45|2927.45|2941.52|2941.52|2899.95|2899.95|0
1421107200000|2015-01-13 00:00:00|3004.72|3004.72|3044.03|3044.03|3066.61|3066.61|3004.3|3004.3|0
1421193600000|2015-01-14 00:00:00|3052.92|3052.92|3030.13|3030.13|3092.98|3092.98|3025.87|3025.87|0
1421280000000|2015-01-15 00:00:00|3059.6|3059.6|3095.28|3095.28|3099.35|3099.35|2994.34|2994.34|0
1421366400000|2015-01-16 00:00:00|3094.06|3094.06|3116.34|3116.34|3137.4|3137.4|3076.92|3076.92|0
1421625600000|2015-01-19 00:00:00|3150.52|3150.52|3139.62|3139.62|3186.38|3186.38|3129.28|3129.28|0
1421712000000|2015-01-20 00:00:00|3139.19|3139.19|3148.65|3148.65|3194.5|3194.5|3124.7|3124.7|0
1421798400000|2015-01-21 00:00:00|3176.56|3176.56|3217.98|3217.98|3217.98|3217.98|3137.62|3137.62|0
1421884800000|2015-01-22 00:00:00|3241.19|3241.19|3299.38|3299.38|3314.32|3314.32|3185.5|3185.5|0
1421971200000|2015-01-23 00:00:00|3325.05|3325.05|3290.63|3290.63|3345.99|3345.99|3271.69|3271.69|0
1422230400000|2015-01-26 00:00:00|3293.07|3293.07|3239.4|3239.4|3298.72|3298.72|3207.18|3207.18|0
1422316800000|2015-01-27 00:00:00|3242.86|3242.86|3253.81|3253.81|3255.5|3255.5|3219.53|3219.53|0
1422403200000|2015-01-28 00:00:00|3264.14|3264.14|3171.89|3171.89|3269.23|3269.23|3157.63|3157.63|0
1422489600000|2015-01-29 00:00:00|3161.38|3161.38|3170.93|3170.93|3171.56|3171.56|3124.23|3124.23|0
1422576000000|2015-01-30 00:00:00|3162.09|3162.09|3120.21|3120.21|3168.22|3168.22|3117.41|3117.41|0
1422835200000|2015-02-02 00:00:00|3153.59|3153.59|3177.6|3177.6|3178|3178|3128.11|3128.11|0
1422921600000|2015-02-03 00:00:00|3204.63|3204.63|3232.4|3232.4|3254.72|3254.72|3203.71|3203.71|0
1423008000000|2015-02-04 00:00:00|3242.44|3242.44|3195.74|3195.74|3243.04|3243.04|3173.26|3173.26|0
1423094400000|2015-02-05 00:00:00|3149.48|3149.48|3215.86|3215.86|3229.21|3229.21|3145.51|3145.51|0
1423180800000|2015-02-06 00:00:00|3204.19|3204.19|3183.39|3183.39|3210.24|3210.24|3174.23|3174.23|0
1423440000000|2015-02-09 00:00:00|3180.32|3180.32|3200.68|3200.68|3209.46|3209.46|3152.56|3152.56|0
1423526400000|2015-02-10 00:00:00|3204.47|3204.47|3289.97|3289.97|3293.23|3293.23|3185|3185|0
1423612800000|2015-02-11 00:00:00|3282.06|3282.06|3283.32|3283.32|3304.2|3304.2|3253.82|3253.82|0
1423699200000|2015-02-12 00:00:00|3294.99|3294.99|3300.07|3300.07|3326.19|3326.19|3286.37|3286.37|0
1423785600000|2015-02-13 00:00:00|3298.08|3298.08|3293.87|3293.87|3311.55|3311.55|3267.61|3267.61|0
1424044800000|2015-02-16 00:00:00|3302.41|3302.41|3296.97|3296.97|3307.18|3307.18|3286.32|3286.32|0
1424131200000|2015-02-17 00:00:00|3317.63|3317.63|3315.33|3315.33|3330.08|3330.08|3297.05|3297.05|0
1424217600000|2015-02-18 00:00:00|3342.98|3342.98|3297.5|3297.5|3350.61|3350.61|3292.45|3292.45|0
1424304000000|2015-02-19 00:00:00|3292.74|3292.74|3280.71|3280.71|3311.98|3311.98|3265.52|3265.52|0
1424390400000|2015-02-20 00:00:00|3267.54|3267.54|3294.39|3294.39|3297.71|3297.71|3262.35|3262.35|0
1424649600000|2015-02-23 00:00:00|3304.72|3304.72|3297.45|3297.45|3310.14|3310.14|3269.49|3269.49|0
1424736000000|2015-02-24 00:00:00|3291.74|3291.74|3282.21|3282.21|3294.05|3294.05|3259.69|3259.69|0
1424822400000|2015-02-25 00:00:00|3306.59|3306.59|3306.88|3306.88|3331.43|3331.43|3295.19|3295.19|0
1424908800000|2015-02-26 00:00:00|3321.96|3321.96|3366.49|3366.49|3367.57|3367.57|3321.74|3321.74|0
1424995200000|2015-02-27 00:00:00|3377.42|3377.42|3357.92|3357.92|3381.25|3381.25|3347.86|3347.86|0
1425254400000|2015-03-02 00:00:00|3360.49|3360.49|3371.44|3371.44|3381.61|3381.61|3352.76|3352.76|0
1425340800000|2015-03-03 00:00:00|3377.16|3377.16|3368.42|3368.42|3414.57|3414.57|3365.39|3365.39|0
1425427200000|2015-03-04 00:00:00|3368.89|3368.89|3355.99|3355.99|3375.6|3375.6|3333.31|3333.31|0
1425513600000|2015-03-05 00:00:00|3362.42|3362.42|3402.54|3402.54|3414.73|3414.73|3361.7|3361.7|0
1425600000000|2015-03-06 00:00:00|3401.27|3401.27|3372.94|3372.94|3405.63|3405.63|3371.95|3371.95|0
1425859200000|2015-03-09 00:00:00|3349.68|3349.68|3352.09|3352.09|3368.05|3368.05|3343.56|3343.56|0
1425945600000|2015-03-10 00:00:00|3376.94|3376.94|3292.6|3292.6|3395.82|3395.82|3287.4|3287.4|0
1426032000000|2015-03-11 00:00:00|3293.12|3293.12|3309.5|3309.5|3313.47|3313.47|3278.48|3278.48|0
1426118400000|2015-03-12 00:00:00|3319.87|3319.87|3302.79|3302.79|3343.49|3343.49|3298.59|3298.59|0
1426204800000|2015-03-13 00:00:00|3323.02|3323.02|3276.84|3276.84|3323.25|3323.25|3258.63|3258.63|0
1426464000000|2015-03-16 00:00:00|3293.9|3293.9|3360.42|3360.42|3371.92|3371.92|3275.43|3275.43|0
1426550400000|2015-03-17 00:00:00|3355.22|3355.22|3308.95|3308.95|3357.16|3357.16|3277.99|3277.99|0
1426636800000|2015-03-18 00:00:00|3321.24|3321.24|3362.38|3362.38|3362.9|3362.9|3316.94|3316.94|0
1426723200000|2015-03-19 00:00:00|3394.73|3394.73|3376.25|3376.25|3402.82|3402.82|3366.21|3366.21|0
1426809600000|2015-03-20 00:00:00|3390.12|3390.12|3399.33|3399.33|3408.4|3408.4|3379.49|3379.49|0
1427068800000|2015-03-23 00:00:00|3386.18|3386.18|3399.6|3399.6|3402.99|3402.99|3377.04|3377.04|0
1427155200000|2015-03-24 00:00:00|3390.01|3390.01|3375.87|3375.87|3409.71|3409.71|3356.28|3356.28|0
1427241600000|2015-03-25 00:00:00|3380.8|3380.8|3316.26|3316.26|3383.11|3383.11|3307.31|3307.31|0
1427328000000|2015-03-26 00:00:00|3289.14|3289.14|3278.9|3278.9|3297.14|3297.14|3266.93|3266.93|0
1427414400000|2015-03-27 00:00:00|3267.06|3267.06|3268.89|3268.89|3276.45|3276.45|3242.46|3242.46|0
1427670000000|2015-03-29 23:00:00|3291.46|3291.46|3299.42|3299.42|3307.1|3307.1|3286.52|3286.52|0
1427756400000|2015-03-30 23:00:00|3326.36|3326.36|3295.15|3295.15|3343.48|3343.48|3287.6|3287.6|0
1427842800000|2015-03-31 23:00:00|3292.07|3292.07|3297.09|3297.09|3314.96|3314.96|3285.28|3285.28|0
1427929200000|2015-04-01 23:00:00|3293.64|3293.64|3314.29|3314.29|3320.29|3320.29|3288.35|3288.35|0
1428361200000|2015-04-06 23:00:00|3365.43|3365.43|3399.22|3399.22|3415.78|3415.78|3361.49|3361.49|0
1428447600000|2015-04-07 23:00:00|3399.31|3399.31|3366.82|3366.82|3418.19|3418.19|3365.21|3365.21|0
1428534000000|2015-04-08 23:00:00|3401.53|3401.53|3387.14|3387.14|3406.32|3406.32|3367.59|3367.59|0
1428620400000|2015-04-09 23:00:00|3416.73|3416.73|3445.76|3445.76|3448.59|3448.59|3393.18|3393.18|0
1428879600000|2015-04-12 23:00:00|3409.38|3409.38|3374.5|3374.5|3419.28|3419.28|3366.96|3366.96|0
1428966000000|2015-04-13 23:00:00|3367.68|3367.68|3367.55|3367.55|3382.38|3382.38|3347.69|3347.69|0
1429052400000|2015-04-14 23:00:00|3371.49|3371.49|3423.42|3423.42|3438.19|3438.19|3360.61|3360.61|0
1429138800000|2015-04-15 23:00:00|3397.68|3397.68|3355.13|3355.13|3402.73|3402.73|3344.17|3344.17|0
1429225200000|2015-04-16 23:00:00|3342.55|3342.55|3290.29|3290.29|3353.52|3353.52|3277.35|3277.35|0
1429484400000|2015-04-19 23:00:00|3288.17|3288.17|3273.93|3273.93|3327.71|3327.71|3266.47|3266.47|0
1429570800000|2015-04-20 23:00:00|3311.34|3311.34|3274.77|3274.77|3322.21|3322.21|3259.71|3259.71|0
1429657200000|2015-04-21 23:00:00|3283.35|3283.35|3132.48|3132.48|3318.2|3318.2|3124.87|3124.87|0
1429743600000|2015-04-22 23:00:00|3147.58|3147.58|3165.63|3165.63|3167.21|3167.21|3140.95|3140.95|0
1429830000000|2015-04-23 23:00:00|3161.68|3161.68|3174.56|3174.56|3177.28|3177.28|3145.34|3145.34|0
1430089200000|2015-04-26 23:00:00|3151.6|3151.6|3135.41|3135.41|3162.87|3162.87|3082.19|3082.19|0
1430175600000|2015-04-27 23:00:00|3146.35|3146.35|3119.91|3119.91|3162.33|3162.33|3090.63|3090.63|0
1430262000000|2015-04-28 23:00:00|3122.35|3122.35|3145.85|3145.85|3165.93|3165.93|3108.89|3108.89|0
1430348400000|2015-04-29 23:00:00|3144.45|3144.45|3138.64|3138.64|3168.79|3168.79|3127.36|3127.36|0
1430434800000|2015-04-30 23:00:00|3137.07|3137.07|3170|3170|3179.73|3179.73|3136.16|3136.16|0
1430780400000|2015-05-04 23:00:00|3187.03|3187.03|3198.86|3198.86|3205.89|3205.89|3182.86|3182.86|0
1430866800000|2015-05-05 23:00:00|3195.1|3195.1|3188.59|3188.59|3195.1|3195.1|3157.52|3157.52|0
1430953200000|2015-05-06 23:00:00|3143.13|3143.13|3137.91|3137.91|3155.5|3155.5|3122.27|3122.27|0
1431039600000|2015-05-07 23:00:00|3194.08|3194.08|3213.04|3213.04|3236.22|3236.22|3189.16|3189.16|0
1431298800000|2015-05-10 23:00:00|3248.25|3248.25|3260.16|3260.16|3290.29|3290.29|3235.58|3235.58|0
1431385200000|2015-05-11 23:00:00|3250.43|3250.43|3206.03|3206.03|3253.02|3253.02|3187.97|3187.97|0
1431471600000|2015-05-12 23:00:00|3221.93|3221.93|3159.87|3159.87|3224.82|3224.82|3152.59|3152.59|0
1431558000000|2015-05-13 23:00:00|3146.42|3146.42|3187.16|3187.16|3191.27|3191.27|3143.34|3143.34|0
1431644400000|2015-05-14 23:00:00|3191.13|3191.13|3164.21|3164.21|3204.43|3204.43|3154.3|3154.3|0
1431903600000|2015-05-17 23:00:00|3163.94|3163.94|3136.08|3136.08|3193.35|3193.35|3119.21|3119.21|0
1431990000000|2015-05-18 23:00:00|3147.27|3147.27|3136.23|3136.23|3149.44|3149.44|3123.56|3123.56|0
1432076400000|2015-05-19 23:00:00|3135.75|3135.75|3120.97|3120.97|3141.17|3141.17|3111.48|3111.48|0
1432162800000|2015-05-20 23:00:00|3179.35|3179.35|3154.76|3154.76|3186.41|3186.41|3135.65|3135.65|0
1432249200000|2015-05-21 23:00:00|3165.42|3165.42|3149.89|3149.89|3170.37|3170.37|3137.79|3137.79|0
1432594800000|2015-05-25 23:00:00|3143.3|3143.3|3097.49|3097.49|3143.3|3143.3|3084.28|3084.28|0
1432681200000|2015-05-26 23:00:00|3118.94|3118.94|3110.88|3110.88|3126.2|3126.2|3095.36|3095.36|0
1432767600000|2015-05-27 23:00:00|3102.37|3102.37|3110.4|3110.4|3135.02|3135.02|3093.44|3093.44|0
1432854000000|2015-05-28 23:00:00|3114.67|3114.67|3060.38|3060.38|3126.08|3126.08|3060.24|3060.24|0
1433113200000|2015-05-31 23:00:00|3078.77|3078.77|3030.95|3030.95|3079.04|3079.04|3028.84|3028.84|0
1433199600000|2015-06-01 23:00:00|3030.32|3030.32|3004.68|3004.68|3031.85|3031.85|2976.25|2976.25|0
1433286000000|2015-06-02 23:00:00|3036.2|3036.2|3066.54|3066.54|3087.46|3087.46|3019.82|3019.82|0
1433372400000|2015-06-03 23:00:00|3044.04|3044.04|3051.54|3051.54|3089.18|3089.18|3023.59|3023.59|0
1433458800000|2015-06-04 23:00:00|3027.72|3027.72|3001.98|3001.98|3032.69|3032.69|2994.63|2994.63|0
1433718000000|2015-06-07 23:00:00|2997.09|2997.09|2983.54|2983.54|2998.95|2998.95|2960.05|2960.05|0
1433804400000|2015-06-08 23:00:00|2985.39|2985.39|2970.08|2970.08|3004.13|3004.13|2947.11|2947.11|0
1433890800000|2015-06-09 23:00:00|2992.87|2992.87|3101.31|3101.31|3111.27|3111.27|2991.4|2991.4|0
1433977200000|2015-06-10 23:00:00|3100.39|3100.39|3142.63|3142.63|3167.28|3167.28|3098.18|3098.18|0
1434063600000|2015-06-11 23:00:00|3112.73|3112.73|3107.55|3107.55|3122.05|3122.05|3088.48|3088.48|0
1434322800000|2015-06-14 23:00:00|3098.68|3098.68|3097.73|3097.73|3108.86|3108.86|3091.79|3091.79|0
1434409200000|2015-06-15 23:00:00|3093.62|3093.62|3081.77|3081.77|3102.15|3102.15|3060.14|3060.14|0
1434495600000|2015-06-16 23:00:00|3076.05|3076.05|3046.64|3046.64|3076.05|3076.05|3038.95|3038.95|0
1434582000000|2015-06-17 23:00:00|3046.42|3046.42|3060.83|3060.83|3080.8|3080.8|3026.72|3026.72|0
1434668400000|2015-06-18 23:00:00|3069.61|3069.61|3075.36|3075.36|3133.41|3133.41|3069.61|3069.61|0
1434927600000|2015-06-21 23:00:00|3101.37|3101.37|3117.49|3117.49|3121.56|3121.56|3074.67|3074.67|0
1435014000000|2015-06-22 23:00:00|3132.62|3132.62|3152.31|3152.31|3160.67|3160.67|3106.07|3106.07|0
1435100400000|2015-06-23 23:00:00|3190.83|3190.83|3171.74|3171.74|3206.02|3206.02|3159.91|3159.91|0
1435186800000|2015-06-24 23:00:00|3170.22|3170.22|3191.75|3191.75|3200.26|3200.26|3168.52|3168.52|0
1435273200000|2015-06-25 23:00:00|3237.95|3237.95|3246.8|3246.8|3276.94|3276.94|3235.44|3235.44|0
1435532400000|2015-06-28 23:00:00|3185.64|3185.64|3189|3189|3221.15|3221.15|3178.7|3178.7|0
1435618800000|2015-06-29 23:00:00|3159.08|3159.08|3135.17|3135.17|3163.39|3163.39|3116.2|3116.2|0
1435705200000|2015-06-30 23:00:00|3118.47|3118.47|3110.28|3110.28|3148.5|3148.5|3098.9|3098.9|0
1435791600000|2015-07-01 23:00:00|3115.09|3115.09|3105.54|3105.54|3130.48|3130.48|3100.08|3100.08|0
1435878000000|2015-07-02 23:00:00|3108.97|3108.97|3065.53|3065.53|3115.65|3115.65|3047.47|3047.47|0
1436137200000|2015-07-05 23:00:00|3044.24|3044.24|3042.01|3042.01|3074.27|3074.27|3038.74|3038.74|0
1436223600000|2015-07-06 23:00:00|3045.92|3045.92|2986.91|2986.91|3050.32|3050.32|2971.79|2971.79|0
1436310000000|2015-07-07 23:00:00|3026.04|3026.04|2967.19|2967.19|3035.39|3035.39|2966.71|2966.71|0
1436396400000|2015-07-08 23:00:00|2966.01|2966.01|3015.56|3015.56|3024.72|3024.72|2962.34|2962.34|0
1436482800000|2015-07-09 23:00:00|3052.46|3052.46|3051.72|3051.72|3064.87|3064.87|3035.04|3035.04|0
1436742000000|2015-07-12 23:00:00|3080.63|3080.63|3122.38|3122.38|3128.93|3128.93|3070.92|3070.92|0
1436828400000|2015-07-13 23:00:00|3134.26|3134.26|3163.95|3163.95|3170.06|3170.06|3124.15|3124.15|0
1436914800000|2015-07-14 23:00:00|3157.21|3157.21|3186.32|3186.32|3192.03|3192.03|3152.02|3152.02|0
1437001200000|2015-07-15 23:00:00|3194.68|3194.68|3190.75|3190.75|3203.69|3203.69|3181.95|3181.95|0
1437087600000|2015-07-16 23:00:00|3184.49|3184.49|3184.05|3184.05|3213.22|3213.22|3176.9|3176.9|0
1437346800000|2015-07-19 23:00:00|3185.97|3185.97|3201.94|3201.94|3203.2|3203.2|3173|3173|0
1437433200000|2015-07-20 23:00:00|3200.31|3200.31|3230.83|3230.83|3244.14|3244.14|3195.33|3195.33|0
1437519600000|2015-07-21 23:00:00|3225.64|3225.64|3200.67|3200.67|3228.97|3228.97|3197.03|3197.03|0
1437606000000|2015-07-22 23:00:00|3211.21|3211.21|3199.33|3199.33|3235.15|3235.15|3185.84|3185.84|0
1437692400000|2015-07-23 23:00:00|3183.11|3183.11|3178|3178|3205.96|3205.96|3173.27|3173.27|0
1437951600000|2015-07-26 23:00:00|3158.19|3158.19|3126.25|3126.25|3159.82|3159.82|3108.03|3108.03|0
1438038000000|2015-07-27 23:00:00|3125.99|3125.99|3103.22|3103.22|3135.15|3135.15|3093.39|3093.39|0
1438124400000|2015-07-28 23:00:00|3125.07|3125.07|3122.97|3122.97|3140.87|3140.87|3105.52|3105.52|0
1438210800000|2015-07-29 23:00:00|3144.78|3144.78|3148.04|3148.04|3152.07|3152.07|3123.88|3123.88|0
1438297200000|2015-07-30 23:00:00|3142.45|3142.45|3167.1|3167.1|3169.36|3169.36|3109.75|3109.75|0
1438556400000|2015-08-02 23:00:00|3166.96|3166.96|3128.31|3128.31|3167.24|3167.24|3117.81|3117.81|0
1438642800000|2015-08-03 23:00:00|3124.93|3124.93|3115.86|3115.86|3144.06|3144.06|3108.03|3108.03|0
1438729200000|2015-08-04 23:00:00|3130.11|3130.11|3167.54|3167.54|3196.08|3196.08|3129.2|3129.2|0
1438815600000|2015-08-05 23:00:00|3160.41|3160.41|3203.2|3203.2|3231.11|3231.11|3157.73|3157.73|0
1438902000000|2015-08-06 23:00:00|3188.65|3188.65|3168.44|3168.44|3189.06|3189.06|3160.83|3160.83|0
1439161200000|2015-08-09 23:00:00|3168.8|3168.8|3130.58|3130.58|3169.63|3169.63|3107.1|3107.1|0
1439247600000|2015-08-10 23:00:00|3117.48|3117.48|3092.52|3092.52|3127.38|3127.38|3090.94|3090.94|0
1439334000000|2015-08-11 23:00:00|3032.97|3032.97|3007.87|3007.87|3034.9|3034.9|2992.1|2992.1|0
1439420400000|2015-08-12 23:00:00|3026.55|3026.55|2993.08|2993.08|3039.66|3039.66|2989.16|2989.16|0
1439506800000|2015-08-13 23:00:00|3002.35|3002.35|3016.06|3016.06|3036.58|3036.58|3002.35|3002.35|0
1439766000000|2015-08-16 23:00:00|3020.18|3020.18|3005.83|3005.83|3025.3|3025.3|2992.14|2992.14|0
1439852400000|2015-08-17 23:00:00|2994.7|2994.7|2978.55|2978.55|3014.47|3014.47|2971.82|2971.82|0
1439938800000|2015-08-18 23:00:00|2944.83|2944.83|2913.88|2913.88|2947.14|2947.14|2910.01|2910.01|0
1440025200000|2015-08-19 23:00:00|2880.89|2880.89|2887.07|2887.07|2916.67|2916.67|2862.92|2862.92|0
1440111600000|2015-08-20 23:00:00|2863.14|2863.14|2818.61|2818.61|2900.1|2900.1|2815.42|2815.42|0
1440370800000|2015-08-23 23:00:00|2737.07|2737.07|2714.61|2714.61|2763.91|2763.91|2648.31|2648.31|0
1440457200000|2015-08-24 23:00:00|2752|2752|2788.6|2788.6|2805.37|2805.37|2747.67|2747.67|0
1440543600000|2015-08-25 23:00:00|2727.13|2727.13|2785.51|2785.51|2824.62|2824.62|2726.68|2726.68|0
1440630000000|2015-08-26 23:00:00|2831.92|2831.92|2853.93|2853.93|2858.66|2858.66|2787.95|2787.95|0
1440716400000|2015-08-27 23:00:00|2851.75|2851.75|2833.18|2833.18|2851.75|2851.75|2792.34|2792.34|0
1441062000000|2015-08-31 23:00:00|2819.69|2819.69|2770.81|2770.81|2825.16|2825.16|2756.53|2756.53|0
1441148400000|2015-09-01 23:00:00|2774.1|2774.1|2789.67|2789.67|2804.47|2804.47|2755.21|2755.21|0
1441234800000|2015-09-02 23:00:00|2827.07|2827.07|2848.26|2848.26|2857.17|2857.17|2819.04|2819.04|0
1441321200000|2015-09-03 23:00:00|2824.35|2824.35|2807.95|2807.95|2836.28|2836.28|2803.45|2803.45|0
1441580400000|2015-09-06 23:00:00|2802.41|2802.41|2799.43|2799.43|2808.31|2808.31|2779.64|2779.64|0
1441666800000|2015-09-07 23:00:00|2814.37|2814.37|2836.66|2836.66|2863.06|2863.06|2810.99|2810.99|0
1441753200000|2015-09-08 23:00:00|2875.64|2875.64|2878.57|2878.57|2904.31|2904.31|2871.45|2871.45|0
1441839600000|2015-09-09 23:00:00|2826.46|2826.46|2811.86|2811.86|2835.23|2835.23|2802.48|2802.48|0
1441926000000|2015-09-10 23:00:00|2799.81|2799.81|2750.35|2750.35|2807.86|2807.86|2745.8|2745.8|0
1442185200000|2015-09-13 23:00:00|2759.1|2759.1|2707.6|2707.6|2778.16|2778.16|2705.99|2705.99|0
1442271600000|2015-09-14 23:00:00|2701.18|2701.18|2681.65|2681.65|2707.37|2707.37|2630.92|2630.92|0
1442358000000|2015-09-15 23:00:00|2717.53|2717.53|2716.32|2716.32|2718.28|2718.28|2687.27|2687.27|0
1442444400000|2015-09-16 23:00:00|2714.03|2714.03|2696.48|2696.48|2726.63|2726.63|2685.94|2685.94|0
1442530800000|2015-09-17 23:00:00|2677.69|2677.69|2673.25|2673.25|2692.41|2692.41|2655.16|2655.16|0
1442790000000|2015-09-20 23:00:00|2683.89|2683.89|2708.32|2708.32|2733.63|2733.63|2677.03|2677.03|0
1442876400000|2015-09-21 23:00:00|2691.56|2691.56|2599.72|2599.72|2694.73|2694.73|2597.45|2597.45|0
1442962800000|2015-09-22 23:00:00|2580.78|2580.78|2610.06|2610.06|2626.19|2626.19|2580.63|2580.63|0
1443049200000|2015-09-23 23:00:00|2610.3|2610.3|2559.48|2559.48|2620.87|2620.87|2551.95|2551.95|0
1443135600000|2015-09-24 23:00:00|2587|2587|2607.48|2607.48|2628.54|2628.54|2587|2587|0
1443394800000|2015-09-27 23:00:00|2600.01|2600.01|2596.88|2596.88|2618.91|2618.91|2581.86|2581.86|0
1443481200000|2015-09-28 23:00:00|2572.61|2572.61|2641.32|2641.32|2668.82|2668.82|2572.33|2572.33|0
1443567600000|2015-09-29 23:00:00|2761.54|2761.54|2807.97|2807.97|2823.97|2823.97|2747.86|2747.86|0
1443654000000|2015-09-30 23:00:00|2802.67|2802.67|2754.29|2754.29|2808.58|2808.58|2745.35|2745.35|0
1443740400000|2015-10-01 23:00:00|2767.54|2767.54|2769.57|2769.57|2796.49|2796.49|2732.94|2732.94|0
1443999600000|2015-10-04 23:00:00|2830.86|2830.86|2853.43|2853.43|2857.5|2857.5|2820.14|2820.14|0
1444086000000|2015-10-05 23:00:00|2874.77|2874.77|2940.47|2940.47|2953.96|2953.96|2873.12|2873.12|0
1444172400000|2015-10-06 23:00:00|2880.99|2880.99|2973.54|2973.54|2988.78|2988.78|2877.47|2877.47|0
1444258800000|2015-10-07 23:00:00|2965.24|2965.24|3023.39|3023.39|3034.9|3034.9|2959.98|2959.98|0
1444345200000|2015-10-08 23:00:00|3057.18|3057.18|3058.32|3058.32|3073.59|3073.59|3042.64|3042.64|0
1444604400000|2015-10-11 23:00:00|3048.08|3048.08|3022.16|3022.16|3058.18|3058.18|3014.74|3014.74|0
1444690800000|2015-10-12 23:00:00|2991.57|2991.57|2937.72|2937.72|3000.87|3000.87|2928.09|2928.09|0
1444777200000|2015-10-13 23:00:00|2923.51|2923.51|2901.69|2901.69|2941.76|2941.76|2900.44|2900.44|0
1444863600000|2015-10-14 23:00:00|2901.64|2901.64|2902.08|2902.08|2920.32|2920.32|2883.71|2883.71|0
1444950000000|2015-10-15 23:00:00|2923.85|2923.85|2948.21|2948.21|2968.95|2968.95|2922.3|2922.3|0
1445209200000|2015-10-18 23:00:00|2968.19|2968.19|2923.12|2923.12|2971.82|2971.82|2913.19|2913.19|0
1445295600000|2015-10-19 23:00:00|2933.24|2933.24|2893.99|2893.99|2940.66|2940.66|2879.44|2879.44|0
1445382000000|2015-10-20 23:00:00|2890.54|2890.54|2892.63|2892.63|2908.79|2908.79|2866.11|2866.11|0
1445468400000|2015-10-21 23:00:00|2896.18|2896.18|2901.86|2901.86|2911.91|2911.91|2892.27|2892.27|0
1445554800000|2015-10-22 23:00:00|2915.57|2915.57|2941.77|2941.77|2950.9|2950.9|2906.36|2906.36|0
1445817600000|2015-10-26 00:00:00|2927.2|2927.2|2944.49|2944.49|2974.09|2974.09|2915.46|2915.46|0
1445904000000|2015-10-27 00:00:00|2931.4|2931.4|2880.21|2880.21|2941.45|2941.45|2878.77|2878.77|0
1445990400000|2015-10-28 00:00:00|2863.25|2863.25|2914.53|2914.53|2919.29|2919.29|2860.8|2860.8|0
1446076800000|2015-10-29 00:00:00|2907.53|2907.53|2894.05|2894.05|2927.63|2927.63|2883.72|2883.72|0
1446163200000|2015-10-30 00:00:00|2921.92|2921.92|2853.96|2853.96|2921.92|2921.92|2845.88|2845.88|0
1446422400000|2015-11-02 00:00:00|2868.41|2868.41|2875.7|2875.7|2880.42|2880.42|2853.39|2853.39|0
1446508800000|2015-11-03 00:00:00|2876.34|2876.34|2884.09|2884.09|2906.77|2906.77|2868.57|2868.57|0
1446595200000|2015-11-04 00:00:00|2914.87|2914.87|2945.56|2945.56|2971.72|2971.72|2901.66|2901.66|0
1446681600000|2015-11-05 00:00:00|2931.78|2931.78|2889.46|2889.46|2932.8|2932.8|2886.97|2886.97|0
1446768000000|2015-11-06 00:00:00|2903.24|2903.24|2878.08|2878.08|2904.05|2904.05|2861.2|2861.2|0
1447027200000|2015-11-09 00:00:00|2884.91|2884.91|2824.23|2824.23|2900.77|2900.77|2824.18|2824.18|0
1447113600000|2015-11-10 00:00:00|2784.94|2784.94|2788.98|2788.98|2797.42|2797.42|2746.16|2746.16|0
1447200000000|2015-11-11 00:00:00|2811.82|2811.82|2746.21|2746.21|2827.5|2827.5|2724.27|2724.27|0
1447286400000|2015-11-12 00:00:00|2715|2715|2696.72|2696.72|2726.71|2726.71|2682.9|2682.9|0
1447372800000|2015-11-13 00:00:00|2666.15|2666.15|2632.97|2632.97|2686.87|2686.87|2631.29|2631.29|0
1447632000000|2015-11-16 00:00:00|2616.11|2616.11|2622.96|2622.96|2633.61|2633.61|2608.53|2608.53|0
1447718400000|2015-11-17 00:00:00|2662.97|2662.97|2672.8|2672.8|2712.88|2712.88|2658.64|2658.64|0
1447804800000|2015-11-18 00:00:00|2659.71|2659.71|2697.18|2697.18|2708.62|2708.62|2653.63|2653.63|0
1447891200000|2015-11-19 00:00:00|2722.11|2722.11|2709.6|2709.6|2736.42|2736.42|2697.19|2697.19|0
1447977600000|2015-11-20 00:00:00|2713.29|2713.29|2698.73|2698.73|2730.3|2730.3|2698.42|2698.42|0
1448236800000|2015-11-23 00:00:00|2681.87|2681.87|2636.99|2636.99|2691.38|2691.38|2622.22|2622.22|0
1448323200000|2015-11-24 00:00:00|2623.65|2623.65|2615.49|2615.49|2632.13|2632.13|2604.9|2604.9|0
1448409600000|2015-11-25 00:00:00|2634.43|2634.43|2667.15|2667.15|2669.18|2669.18|2630.63|2630.63|0
1448496000000|2015-11-26 00:00:00|2687.04|2687.04|2695.03|2695.03|2709.17|2709.17|2680.44|2680.44|0
1448582400000|2015-11-27 00:00:00|2670.59|2670.59|2684.62|2684.62|2702.72|2702.72|2670.07|2670.07|0
1448841600000|2015-11-30 00:00:00|2673.15|2673.15|2670.99|2670.99|2698.49|2698.49|2656.22|2656.22|0
1448928000000|2015-12-01 00:00:00|2690.68|2690.68|2669.95|2669.95|2690.68|2690.68|2654.69|2654.69|0
1449014400000|2015-12-02 00:00:00|2667.63|2667.63|2679.36|2679.36|2694.97|2694.97|2661.61|2661.61|0
1449100800000|2015-12-03 00:00:00|2684.62|2684.62|2646.13|2646.13|2727.17|2727.17|2636.14|2636.14|0
1449187200000|2015-12-04 00:00:00|2629.1|2629.1|2616.61|2616.61|2634.61|2634.61|2597.97|2597.97|0
1449446400000|2015-12-07 00:00:00|2601.96|2601.96|2559.64|2559.64|2613.45|2613.45|2556.46|2556.46|0
1449532800000|2015-12-08 00:00:00|2564.09|2564.09|2557.42|2557.42|2637.15|2637.15|2533.47|2533.47|0
1449619200000|2015-12-09 00:00:00|2552.85|2552.85|2515.14|2515.14|2554.48|2554.48|2509.51|2509.51|0
1449705600000|2015-12-10 00:00:00|2492.82|2492.82|2477.56|2477.56|2500.6|2500.6|2462.37|2462.37|0
1449792000000|2015-12-11 00:00:00|2453.59|2453.59|2400.51|2400.51|2459.17|2459.17|2381.74|2381.74|0
1450051200000|2015-12-14 00:00:00|2413.2|2413.2|2385.8|2385.8|2459.84|2459.84|2382.98|2382.98|0
1450137600000|2015-12-15 00:00:00|2448.24|2448.24|2481.66|2481.66|2489.44|2489.44|2446.51|2446.51|0
1450224000000|2015-12-16 00:00:00|2447.39|2447.39|2473.69|2473.69|2483.47|2483.47|2432.43|2432.43|0
1450310400000|2015-12-17 00:00:00|2529.76|2529.76|2472.83|2472.83|2553.59|2553.59|2463.56|2463.56|0
1450396800000|2015-12-18 00:00:00|2474.96|2474.96|2446.35|2446.35|2492.56|2492.56|2439.23|2439.23|0
1450656000000|2015-12-21 00:00:00|2456.65|2456.65|2477.57|2477.57|2502.94|2502.94|2449.66|2449.66|0
1450742400000|2015-12-22 00:00:00|2466.55|2466.55|2464.69|2464.69|2474.91|2474.91|2437.12|2437.12|0
1450828800000|2015-12-23 00:00:00|2521.23|2521.23|2557.93|2557.93|2563.84|2563.84|2515.53|2515.53|0
1450915200000|2015-12-24 00:00:00|2555.25|2555.25|2557.76|2557.76|2559.91|2559.91|2537.96|2537.96|0
1451347200000|2015-12-29 00:00:00|2533.01|2533.01|2534.01|2534.01|2552.2|2552.2|2523.86|2523.86|0
1451433600000|2015-12-30 00:00:00|2521.11|2521.11|2528.21|2528.21|2529.35|2529.35|2508.9|2508.9|0
1451520000000|2015-12-31 00:00:00|2510.97|2510.97|2503.33|2503.33|2518.58|2518.58|2494.03|2494.03|0
1451865600000|2016-01-04 00:00:00|2453.22|2453.22|2410.71|2410.71|2471.96|2471.96|2404.74|2404.74|0
1451952000000|2016-01-05 00:00:00|2475.23|2475.23|2412.73|2412.73|2483.06|2483.06|2404.21|2404.21|0
1452038400000|2016-01-06 00:00:00|2397.83|2397.83|2396.65|2396.65|2401.91|2401.91|2356.25|2356.25|0
1452124800000|2016-01-07 00:00:00|2351.07|2351.07|2368.76|2368.76|2373.49|2373.49|2329.3|2329.3|0
1452211200000|2016-01-08 00:00:00|2438.27|2438.27|2449.34|2449.34|2474.5|2474.5|2433.57|2433.57|0
1452470400000|2016-01-11 00:00:00|2423.99|2423.99|2422.11|2422.11|2458.52|2458.52|2421.54|2421.54|0
1452556800000|2016-01-12 00:00:00|2515.57|2515.57|2516.24|2516.24|2536.89|2536.89|2494.66|2494.66|0
1452643200000|2016-01-13 00:00:00|2533.88|2533.88|2533.55|2533.55|2579.92|2579.92|2524.76|2524.76|0
1452729600000|2016-01-14 00:00:00|2615.76|2615.76|2604.62|2604.62|2621.68|2621.68|2552.73|2552.73|0
1452816000000|2016-01-15 00:00:00|2588.87|2588.87|2535.34|2535.34|2592.01|2592.01|2501.51|2501.51|0
1453075200000|2016-01-18 00:00:00|2546.83|2546.83|2495.08|2495.08|2558.33|2558.33|2476.99|2476.99|0
1453161600000|2016-01-19 00:00:00|2536.96|2536.96|2480.19|2480.19|2545.78|2545.78|2462.26|2462.26|0
1453248000000|2016-01-20 00:00:00|2452.04|2452.04|2389.04|2389.04|2452.09|2452.09|2374.87|2374.87|0
1453334400000|2016-01-21 00:00:00|2423.82|2423.82|2443.23|2443.23|2454.47|2454.47|2379.83|2379.83|0
1453420800000|2016-01-22 00:00:00|2460.8|2460.8|2497.14|2497.14|2509.59|2509.59|2434.97|2434.97|0
1453680000000|2016-01-25 00:00:00|2488.51|2488.51|2448.14|2448.14|2490.03|2490.03|2435.44|2435.44|0
1453766400000|2016-01-26 00:00:00|2424.19|2424.19|2494.79|2494.79|2503.09|2503.09|2413.92|2413.92|0
1453852800000|2016-01-27 00:00:00|2483.67|2483.67|2511.5|2511.5|2513.16|2513.16|2462.82|2462.82|0
1453939200000|2016-01-28 00:00:00|2517.53|2517.53|2577.27|2577.27|2596.86|2596.86|2515.23|2515.23|0
1454025600000|2016-01-29 00:00:00|2604.51|2604.51|2642.75|2642.75|2648.42|2648.42|2582.72|2582.72|0
1454284800000|2016-02-01 00:00:00|2670.18|2670.18|2653.15|2653.15|2675.19|2675.19|2609.39|2609.39|0
1454371200000|2016-02-02 00:00:00|2648.2|2648.2|2640.58|2640.58|2663.76|2663.76|2592.77|2592.77|0
1454457600000|2016-02-03 00:00:00|2619.93|2619.93|2599.54|2599.54|2643.48|2643.48|2574.6|2574.6|0
1454544000000|2016-02-04 00:00:00|2611|2611|2624.25|2624.25|2641.81|2641.81|2576.9|2576.9|0
1454630400000|2016-02-05 00:00:00|2660.73|2660.73|2682.93|2682.93|2702.76|2702.76|2636.45|2636.45|0
1454889600000|2016-02-08 00:00:00|2704.41|2704.41|2634.62|2634.62|2719.79|2719.79|2607.77|2607.77|0
1454976000000|2016-02-09 00:00:00|2668.66|2668.66|2635.26|2635.26|2681.38|2681.38|2605.75|2605.75|0
1455062400000|2016-02-10 00:00:00|2650.33|2650.33|2700.02|2700.02|2724.45|2724.45|2643.2|2643.2|0
1455148800000|2016-02-11 00:00:00|2685.81|2685.81|2663.46|2663.46|2695.39|2695.39|2646.2|2646.2|0
1455235200000|2016-02-12 00:00:00|2676.02|2676.02|2660.62|2660.62|2690.76|2690.76|2617.36|2617.36|0
1455494400000|2016-02-15 00:00:00|2700.91|2700.91|2713.01|2713.01|2729.4|2729.4|2700.23|2700.23|0
1455580800000|2016-02-16 00:00:00|2737.3|2737.3|2720.94|2720.94|2737.3|2737.3|2690.88|2690.88|0
1455667200000|2016-02-17 00:00:00|2748.45|2748.45|2806.25|2806.25|2820.63|2820.63|2747.64|2747.64|0
1455753600000|2016-02-18 00:00:00|2833.04|2833.04|2824.34|2824.34|2862.81|2862.81|2812.33|2812.33|0
1455840000000|2016-02-19 00:00:00|2815.48|2815.48|2780.51|2780.51|2816.73|2816.73|2752.62|2752.62|0
1456099200000|2016-02-22 00:00:00|2800.83|2800.83|2795.38|2795.38|2827.52|2827.52|2784.46|2784.46|0
1456185600000|2016-02-23 00:00:00|2771.48|2771.48|2733.94|2733.94|2772.62|2772.62|2731.64|2731.64|0
1456272000000|2016-02-24 00:00:00|2736.1|2736.1|2713.4|2713.4|2736.74|2736.74|2684.57|2684.57|0
1456358400000|2016-02-25 00:00:00|2757.03|2757.03|2767.35|2767.35|2801.4|2801.4|2751.2|2751.2|0
1456444800000|2016-02-26 00:00:00|2803.53|2803.53|2804.82|2804.82|2830.31|2830.31|2802.1|2802.1|0
1456704000000|2016-02-29 00:00:00|2786.89|2786.89|2782.96|2782.96|2790.01|2790.01|2741.84|2741.84|0
1456790400000|2016-03-01 00:00:00|2796.05|2796.05|2851.93|2851.93|2856.95|2856.95|2795.37|2795.37|0
1456876800000|2016-03-02 00:00:00|2875.48|2875.48|2835.83|2835.83|2876.05|2876.05|2813.09|2813.09|0
1456963200000|2016-03-03 00:00:00|2841.55|2841.55|2872.83|2872.83|2914.3|2914.3|2831.91|2831.91|0
1457049600000|2016-03-04 00:00:00|2910.27|2910.27|2927.63|2927.63|2950.06|2950.06|2905.79|2905.79|0
1457308800000|2016-03-07 00:00:00|2937.56|2937.56|2939.67|2939.67|2944.53|2944.53|2906.36|2906.36|0
1457395200000|2016-03-08 00:00:00|2921.49|2921.49|2938.61|2938.61|2976.16|2976.16|2916.32|2916.32|0
1457481600000|2016-03-09 00:00:00|2937.78|2937.78|2935.32|2935.32|2960.98|2960.98|2921.41|2921.41|0
1457568000000|2016-03-10 00:00:00|2947.05|2947.05|2852.22|2852.22|2966.4|2966.4|2841.38|2841.38|0
1457654400000|2016-03-11 00:00:00|2891.8|2891.8|2914.84|2914.84|2936.36|2936.36|2879.31|2879.31|0
1457913600000|2016-03-14 00:00:00|2929.16|2929.16|2939.84|2939.84|2961.36|2961.36|2908.42|2908.42|0
1458000000000|2016-03-15 00:00:00|2926.15|2926.15|2913.36|2913.36|2948.48|2948.48|2906.91|2906.91|0
1458086400000|2016-03-16 00:00:00|2922.29|2922.29|2932.97|2932.97|2938.08|2938.08|2892.08|2892.08|0
1458172800000|2016-03-17 00:00:00|2956.31|2956.31|2959.75|2959.75|2977.3|2977.3|2921.31|2921.31|0
1458259200000|2016-03-18 00:00:00|2962.89|2962.89|2960|2960|2993.53|2993.53|2950.14|2950.14|0
1458518400000|2016-03-21 00:00:00|2953.29|2953.29|2977.29|2977.29|3004.57|3004.57|2948.86|2948.86|0
1458604800000|2016-03-22 00:00:00|2960.85|2960.85|3029.68|3029.68|3031.49|3031.49|2946.61|2946.61|0
1458691200000|2016-03-23 00:00:00|3019.22|3019.22|2999.83|2999.83|3033.33|3033.33|2989.79|2989.79|0
1458777600000|2016-03-24 00:00:00|2953.18|2953.18|2931.36|2931.36|2967.75|2967.75|2913.88|2913.88|0
1459206000000|2016-03-28 23:00:00|2949.96|2949.96|2913.49|2913.49|2964.65|2964.65|2906.07|2906.07|0
1459292400000|2016-03-29 23:00:00|2969.3|2969.3|2975.01|2975.01|2977.32|2977.32|2958.03|2958.03|0
1459378800000|2016-03-30 23:00:00|2959.89|2959.89|2941.82|2941.82|2966.76|2966.76|2930|2930|0
1459465200000|2016-03-31 23:00:00|2902.34|2902.34|2933.82|2933.82|2939.69|2939.69|2877.58|2877.58|0
1459724400000|2016-04-03 23:00:00|2930.82|2930.82|2954.09|2954.09|2980.66|2980.66|2930.82|2930.82|0
1459810800000|2016-04-04 23:00:00|2925.63|2925.63|2928.03|2928.03|2934.89|2934.89|2899.86|2899.86|0
1459897200000|2016-04-05 23:00:00|2943.36|2943.36|2976.27|2976.27|2976.89|2976.89|2943.02|2943.02|0
1459983600000|2016-04-06 23:00:00|2974.9|2974.9|2969.49|2969.49|3013.28|3013.28|2961.87|2961.87|0
1460070000000|2016-04-07 23:00:00|2976.39|2976.39|2979.96|2979.96|2998.13|2998.13|2971.67|2971.67|0
1460329200000|2016-04-10 23:00:00|2980.79|2980.79|3007.74|3007.74|3025.17|3025.17|2978.52|2978.52|0
1460415600000|2016-04-11 23:00:00|2969.56|2969.56|3020|3020|3022.21|3022.21|2965.58|2965.58|0
1460502000000|2016-04-12 23:00:00|2957.37|2957.37|2876.55|2876.55|2987.71|2987.71|2868.24|2868.24|0
1460588400000|2016-04-13 23:00:00|2868.54|2868.54|2848.55|2848.55|2900.84|2900.84|2844.03|2844.03|0
1460674800000|2016-04-14 23:00:00|2851.45|2851.45|2852.31|2852.31|2869.81|2869.81|2833.17|2833.17|0
1460934000000|2016-04-17 23:00:00|2827.41|2827.41|2867.88|2867.88|2869.08|2869.08|2824.05|2824.05|0
1461020400000|2016-04-18 23:00:00|2862.33|2862.33|2884.86|2884.86|2899.37|2899.37|2860.4|2860.4|0
1461106800000|2016-04-19 23:00:00|2881.8|2881.8|2883.04|2883.04|2883.96|2883.96|2850.93|2850.93|0
1461193200000|2016-04-20 23:00:00|2875.67|2875.67|2892.36|2892.36|2901.67|2901.67|2869.76|2869.76|0
1461279600000|2016-04-21 23:00:00|2887.28|2887.28|2899.52|2899.52|2946.72|2946.72|2887.28|2887.28|0
1461538800000|2016-04-24 23:00:00|2902.03|2902.03|2881.07|2881.07|2902.03|2902.03|2865.14|2865.14|0
1461625200000|2016-04-25 23:00:00|2881.1|2881.1|2870.78|2870.78|2902.66|2902.66|2867.37|2867.37|0
1461798000000|2016-04-27 23:00:00|2788.46|2788.46|2790.42|2790.42|2793.64|2793.64|2771.47|2771.47|0
1461884400000|2016-04-28 23:00:00|2788.66|2788.66|2768.62|2768.62|2798.4|2798.4|2763.26|2763.26|0
1462230000000|2016-05-02 23:00:00|2747.97|2747.97|2739.91|2739.91|2749.8|2749.8|2717.03|2717.03|0
1462316400000|2016-05-03 23:00:00|2706.02|2706.02|2628.67|2628.67|2706.09|2706.09|2627.34|2627.34|0
1462402800000|2016-05-04 23:00:00|2653.02|2653.02|2630.48|2630.48|2694.95|2694.95|2622.65|2622.65|0
1462489200000|2016-05-05 23:00:00|2635.76|2635.76|2626.03|2626.03|2649.01|2649.01|2614.17|2614.17|0
1462748400000|2016-05-08 23:00:00|2636.21|2636.21|2605.51|2605.51|2637.4|2637.4|2601.96|2601.96|0
1462834800000|2016-05-09 23:00:00|2622.64|2622.64|2634.36|2634.36|2639.39|2639.39|2612.14|2612.14|0
1462921200000|2016-05-10 23:00:00|2635.76|2635.76|2628.04|2628.04|2637.23|2637.23|2621.88|2621.88|0
1463007600000|2016-05-11 23:00:00|2598.14|2598.14|2577.22|2577.22|2631.16|2631.16|2576.7|2576.7|0
1463094000000|2016-05-12 23:00:00|2564.02|2564.02|2637.76|2637.76|2639.05|2639.05|2560.19|2560.19|0
1463353200000|2016-05-15 23:00:00|2628.93|2628.93|2666.33|2666.33|2675.74|2675.74|2624.67|2624.67|0
1463439600000|2016-05-16 23:00:00|2694.56|2694.56|2640.24|2640.24|2714.57|2714.57|2638.99|2638.99|0
1463526000000|2016-05-17 23:00:00|2650.5|2650.5|2655.48|2655.48|2667.32|2667.32|2639.66|2639.66|0
1463612400000|2016-05-18 23:00:00|2622.89|2622.89|2624.26|2624.26|2660.72|2660.72|2609.11|2609.11|0
1463698800000|2016-05-19 23:00:00|2654.45|2654.45|2686.94|2686.94|2693.18|2693.18|2637.58|2637.58|0
1463958000000|2016-05-22 23:00:00|2676.14|2676.14|2663.69|2663.69|2680.53|2680.53|2650.63|2650.63|0
1464044400000|2016-05-23 23:00:00|2653.32|2653.32|2757.78|2757.78|2768.19|2768.19|2651.01|2651.01|0
1464130800000|2016-05-24 23:00:00|2760.51|2760.51|2723.08|2723.08|2763.29|2763.29|2693.25|2693.25|0
1464217200000|2016-05-25 23:00:00|2729.46|2729.46|2748.56|2748.56|2762.08|2762.08|2727.79|2727.79|0
1464303600000|2016-05-26 23:00:00|2739.13|2739.13|2742.34|2742.34|2751.62|2751.62|2728.41|2728.41|0
1464649200000|2016-05-30 23:00:00|2741.49|2741.49|2723.51|2723.51|2748.1|2748.1|2715.5|2715.5|0
1464735600000|2016-05-31 23:00:00|2711.2|2711.2|2713.15|2713.15|2729.68|2729.68|2702.79|2702.79|0
1464822000000|2016-06-01 23:00:00|2729.36|2729.36|2746.82|2746.82|2758|2758|2715.97|2715.97|0
1464908400000|2016-06-02 23:00:00|2742.58|2742.58|2640.79|2640.79|2752.87|2752.87|2631.2|2631.2|0
1465167600000|2016-06-05 23:00:00|2636.14|2636.14|2629.22|2629.22|2655.46|2655.46|2627.02|2627.02|0
1465254000000|2016-06-06 23:00:00|2632.95|2632.95|2588.16|2588.16|2637.84|2637.84|2583.46|2583.46|0
1465340400000|2016-06-07 23:00:00|2613.36|2613.36|2627.68|2627.68|2631.85|2631.85|2584.21|2584.21|0
1465426800000|2016-06-08 23:00:00|2611|2611|2595.69|2595.69|2639.53|2639.53|2591.84|2591.84|0
1465513200000|2016-06-09 23:00:00|2574.25|2574.25|2511.83|2511.83|2574.25|2574.25|2507.15|2507.15|0
1465772400000|2016-06-12 23:00:00|2489.43|2489.43|2471.42|2471.42|2493.9|2493.9|2454.15|2454.15|0
1465858800000|2016-06-13 23:00:00|2461.28|2461.28|2413.46|2413.46|2470.11|2470.11|2412.93|2412.93|0
1465945200000|2016-06-14 23:00:00|2470.5|2470.5|2455.96|2455.96|2483.82|2483.82|2454.57|2454.57|0
1466031600000|2016-06-15 23:00:00|2440.8|2440.8|2461.64|2461.64|2463.4|2463.4|2438.31|2438.31|0
1466118000000|2016-06-16 23:00:00|2480.43|2480.43|2483.04|2483.04|2511.01|2511.01|2473.18|2473.18|0
1466377200000|2016-06-19 23:00:00|2554.74|2554.74|2608.07|2608.07|2622.97|2622.97|2548.39|2548.39|0
1466463600000|2016-06-20 23:00:00|2597.4|2597.4|2646.09|2646.09|2647|2647|2596.97|2596.97|0
1466550000000|2016-06-21 23:00:00|2638.55|2638.55|2673.66|2673.66|2679.64|2679.64|2627.09|2627.09|0
1466636400000|2016-06-22 23:00:00|2709.47|2709.47|2680.22|2680.22|2746|2746|2658.89|2658.89|0
1466722800000|2016-06-23 23:00:00|2417.2|2417.2|2567.53|2567.53|2635.52|2635.52|2374.08|2374.08|0
1466982000000|2016-06-26 23:00:00|2518.97|2518.97|2426.2|2426.2|2524.16|2524.16|2408.71|2408.71|0
1467068400000|2016-06-27 23:00:00|2499.28|2499.28|2507.72|2507.72|2536.16|2536.16|2487.52|2487.52|0
1467154800000|2016-06-28 23:00:00|2559.66|2559.66|2616.85|2616.85|2620.94|2620.94|2542.17|2542.17|0
1467241200000|2016-06-29 23:00:00|2584.88|2584.88|2677.22|2677.22|2687.77|2687.77|2584.74|2584.74|0
1467327600000|2016-06-30 23:00:00|2670.39|2670.39|2709.29|2709.29|2718|2718|2660.82|2660.82|0
1467586800000|2016-07-03 23:00:00|2707.03|2707.03|2690.29|2690.29|2715.42|2715.42|2683.26|2683.26|0
1467673200000|2016-07-04 23:00:00|2676.69|2676.69|2653.86|2653.86|2676.69|2676.69|2625.13|2625.13|0
1467759600000|2016-07-05 23:00:00|2567.45|2567.45|2488.58|2488.58|2567.67|2567.67|2461.58|2461.58|0
1467846000000|2016-07-06 23:00:00|2526.06|2526.06|2497.26|2497.26|2535.38|2535.38|2493.54|2493.54|0
1467932400000|2016-07-07 23:00:00|2503.28|2503.28|2545.33|2545.33|2550.01|2550.01|2494.86|2494.86|0
1468191600000|2016-07-10 23:00:00|2543.34|2543.34|2572.77|2572.77|2579.73|2579.73|2482.13|2482.13|0
1468278000000|2016-07-11 23:00:00|2585.94|2585.94|2629.84|2629.84|2639.26|2639.26|2581.88|2581.88|0
1468364400000|2016-07-12 23:00:00|2629.65|2629.65|2647.42|2647.42|2666.17|2666.17|2611.12|2611.12|0
1468450800000|2016-07-13 23:00:00|2673.7|2673.7|2636.45|2636.45|2674.09|2674.09|2624.92|2624.92|0
1468537200000|2016-07-14 23:00:00|2609.72|2609.72|2595.02|2595.02|2619.13|2619.13|2574.47|2574.47|0
1468796400000|2016-07-17 23:00:00|2609.62|2609.62|2608.98|2608.98|2622.45|2622.45|2595.53|2595.53|0
1468882800000|2016-07-18 23:00:00|2578.9|2578.9|2587.17|2587.17|2598.5|2598.5|2555.47|2555.47|0
1468969200000|2016-07-19 23:00:00|2584.26|2584.26|2575.76|2575.76|2586.02|2586.02|2556.71|2556.71|0
1469055600000|2016-07-20 23:00:00|2559.95|2559.95|2547.62|2547.62|2567.37|2567.37|2533.69|2533.69|0
1469142000000|2016-07-21 23:00:00|2536.22|2536.22|2554.57|2554.57|2570.38|2570.38|2534.91|2534.91|0
1469401200000|2016-07-24 23:00:00|2562.54|2562.54|2590.57|2590.57|2598.56|2598.56|2553.73|2553.73|0
1469487600000|2016-07-25 23:00:00|2579.05|2579.05|2523.77|2523.77|2579.05|2579.05|2508.02|2508.02|0
1469574000000|2016-07-26 23:00:00|2527.99|2527.99|2554.77|2554.77|2564.82|2564.82|2526.19|2526.19|0
1469660400000|2016-07-27 23:00:00|2559.65|2559.65|2543.02|2543.02|2566.5|2566.5|2534.65|2534.65|0
1469746800000|2016-07-28 23:00:00|2530.86|2530.86|2537.02|2537.02|2545.44|2545.44|2516.3|2516.3|0
1470006000000|2016-07-31 23:00:00|2508.07|2508.07|2520.46|2520.46|2523.56|2523.56|2505.43|2505.43|0
1470092400000|2016-08-01 23:00:00|2497.12|2497.12|2508.33|2508.33|2517.87|2517.87|2495.72|2495.72|0
1470178800000|2016-08-02 23:00:00|2505.84|2505.84|2503.1|2503.1|2509.53|2509.53|2488.18|2488.18|0
1470265200000|2016-08-03 23:00:00|2505.17|2505.17|2533.12|2533.12|2555.54|2555.54|2495.88|2495.88|0
1470351600000|2016-08-04 23:00:00|2537.66|2537.66|2535.48|2535.48|2550.6|2550.6|2515.18|2515.18|0
1470610800000|2016-08-07 23:00:00|2542.19|2542.19|2555|2555|2564.71|2564.71|2536.13|2536.13|0
1470697200000|2016-08-08 23:00:00|2583.36|2583.36|2605.8|2605.8|2609.74|2609.74|2578.29|2578.29|0
1470783600000|2016-08-09 23:00:00|2601.04|2601.04|2609.26|2609.26|2614.16|2614.16|2594.63|2594.63|0
1470870000000|2016-08-10 23:00:00|2617.65|2617.65|2584.72|2584.72|2617.65|2617.65|2580.47|2580.47|0
1470956400000|2016-08-11 23:00:00|2599.42|2599.42|2632.28|2632.28|2643.35|2643.35|2597.03|2597.03|0
1471215600000|2016-08-14 23:00:00|2631.71|2631.71|2602.19|2602.19|2634.44|2634.44|2600.04|2600.04|0
1471302000000|2016-08-15 23:00:00|2575.41|2575.41|2591.14|2591.14|2595.67|2595.67|2563.57|2563.57|0
1471388400000|2016-08-16 23:00:00|2565.94|2565.94|2569.48|2569.48|2580.22|2580.22|2553.09|2553.09|0
1471474800000|2016-08-17 23:00:00|2581.49|2581.49|2619.2|2619.2|2626.52|2626.52|2572.24|2572.24|0
1471561200000|2016-08-18 23:00:00|2612.32|2612.32|2619.15|2619.15|2624.76|2624.76|2602.22|2602.22|0
1471820400000|2016-08-21 23:00:00|2623.41|2623.41|2630.15|2630.15|2651.13|2651.13|2623.41|2623.41|0
1471906800000|2016-08-22 23:00:00|2651.25|2651.25|2705.32|2705.32|2707.39|2707.39|2651.25|2651.25|0
1471993200000|2016-08-23 23:00:00|2689.51|2689.51|2686.29|2686.29|2705.42|2705.42|2683.44|2683.44|0
1472079600000|2016-08-24 23:00:00|2675.58|2675.58|2680.33|2680.33|2699.07|2699.07|2672.38|2672.38|0
1472166000000|2016-08-25 23:00:00|2680.92|2680.92|2676.78|2676.78|2701.69|2701.69|2665.95|2665.95|0
1472511600000|2016-08-29 23:00:00|2681.77|2681.77|2675.97|2675.97|2694.88|2694.88|2666.92|2666.92|0
1472598000000|2016-08-30 23:00:00|2644.16|2644.16|2690.08|2690.08|2702.08|2702.08|2637.82|2637.82|0
1472684400000|2016-08-31 23:00:00|2703.28|2703.28|2715.89|2715.89|2755.61|2755.61|2703.28|2703.28|0
1472770800000|2016-09-01 23:00:00|2721.86|2721.86|2768.77|2768.77|2770.08|2770.08|2707.77|2707.77|0
1473030000000|2016-09-04 23:00:00|2745.89|2745.89|2745.77|2745.77|2751.93|2751.93|2731.59|2731.59|0
1473116400000|2016-09-05 23:00:00|2745.46|2745.46|2745.7|2745.7|2772.22|2772.22|2741.5|2741.5|0
1473202800000|2016-09-06 23:00:00|2747.74|2747.74|2766.76|2766.76|2771.59|2771.59|2746.57|2746.57|0
1473289200000|2016-09-07 23:00:00|2746.88|2746.88|2766.26|2766.26|2766.66|2766.66|2734.68|2734.68|0
1473375600000|2016-09-08 23:00:00|2756.61|2756.61|2690.71|2690.71|2772.69|2772.69|2687.48|2687.48|0
1473634800000|2016-09-11 23:00:00|2653.47|2653.47|2667.64|2667.64|2677.57|2677.57|2626.07|2626.07|0
1473721200000|2016-09-12 23:00:00|2661.92|2661.92|2617.11|2617.11|2662.08|2662.08|2615.92|2615.92|0
1473807600000|2016-09-13 23:00:00|2625.84|2625.84|2625.08|2625.08|2632.51|2632.51|2614.4|2614.4|0
1473894000000|2016-09-14 23:00:00|2688.4|2688.4|2739.59|2739.59|2741.02|2741.02|2683.12|2683.12|0
1473980400000|2016-09-15 23:00:00|2733.24|2733.24|2748.33|2748.33|2765.71|2765.71|2716.37|2716.37|0
1474239600000|2016-09-18 23:00:00|2791.31|2791.31|2824.87|2824.87|2828.51|2828.51|2787.31|2787.31|0
1474326000000|2016-09-19 23:00:00|2845.86|2845.86|2830.99|2830.99|2848.05|2848.05|2820.6|2820.6|0
1474412400000|2016-09-20 23:00:00|2843.14|2843.14|2836.4|2836.4|2850.7|2850.7|2813.84|2813.84|0
1474498800000|2016-09-21 23:00:00|2838.13|2838.13|2866.22|2866.22|2876.92|2876.92|2829.99|2829.99|0
1474585200000|2016-09-22 23:00:00|2857|2857|2870.56|2870.56|2871.28|2871.28|2843.36|2843.36|0
1474844400000|2016-09-25 23:00:00|2835.89|2835.89|2801.48|2801.48|2844.36|2844.36|2801.48|2801.48|0
1474930800000|2016-09-26 23:00:00|2819.78|2819.78|2813.61|2813.61|2820.98|2820.98|2769.97|2769.97|0
1475017200000|2016-09-27 23:00:00|2837.09|2837.09|2810.18|2810.18|2851.29|2851.29|2806.38|2806.38|0
1475103600000|2016-09-28 23:00:00|2824.09|2824.09|2829.89|2829.89|2833.72|2833.72|2811.79|2811.79|0
1475190000000|2016-09-29 23:00:00|2797.88|2797.88|2860.7|2860.7|2862.19|2862.19|2784.74|2784.74|0
1475449200000|2016-10-02 23:00:00|2864.24|2864.24|2892|2892|2906.59|2906.59|2856.41|2856.41|0
1475535600000|2016-10-03 23:00:00|2894.02|2894.02|2958.16|2958.16|2959.35|2959.35|2894.02|2894.02|0
1475622000000|2016-10-04 23:00:00|3070.92|3070.92|3082.38|3082.38|3160.13|3160.13|3060.1|3060.1|0
1475708400000|2016-10-05 23:00:00|3056.27|3056.27|3030.31|3030.31|3064.93|3064.93|3018.99|3018.99|0
1475794800000|2016-10-06 23:00:00|3010.29|3010.29|2985.33|2985.33|3021.55|3021.55|2964.61|2964.61|0
1476054000000|2016-10-09 23:00:00|2964.8|2964.8|2997.75|2997.75|3000.97|3000.97|2951.17|2951.17|0
1476140400000|2016-10-10 23:00:00|2989.78|2989.78|2973.35|2973.35|3005.11|3005.11|2971.9|2971.9|0
1476226800000|2016-10-11 23:00:00|2989.42|2989.42|2980.9|2980.9|3017.12|3017.12|2968.63|2968.63|0
1476313200000|2016-10-12 23:00:00|2930.7|2930.7|2947.57|2947.57|2959.5|2959.5|2923.82|2923.82|0
1476399600000|2016-10-13 23:00:00|2987.02|2987.02|3018.17|3018.17|3044.89|3044.89|2987.02|2987.02|0
1476658800000|2016-10-16 23:00:00|3003.83|3003.83|2987.93|2987.93|3017.86|3017.86|2986.21|2986.21|0
1476745200000|2016-10-17 23:00:00|3020.55|3020.55|3067.2|3067.2|3076.11|3076.11|3017.81|3017.81|0
1476831600000|2016-10-18 23:00:00|3047.76|3047.76|3147.16|3147.16|3148.03|3148.03|3040.11|3040.11|0
1476918000000|2016-10-19 23:00:00|3133.92|3133.92|3111.14|3111.14|3134.97|3134.97|3102.8|3102.8|0
1477004400000|2016-10-20 23:00:00|3112.04|3112.04|3117.08|3117.08|3136.48|3136.48|3100.32|3100.32|0
1477263600000|2016-10-23 23:00:00|3135.51|3135.51|3115.15|3115.15|3141.96|3141.96|3108.67|3108.67|0
1477350000000|2016-10-24 23:00:00|3119.91|3119.91|3091|3091|3120.56|3120.56|3087.16|3087.16|0
1477436400000|2016-10-25 23:00:00|3107.02|3107.02|3126.57|3126.57|3134.66|3134.66|3097.71|3097.71|0
1477522800000|2016-10-26 23:00:00|3107.03|3107.03|3134.58|3134.58|3138.5|3138.5|3100.88|3100.88|0
1477609200000|2016-10-27 23:00:00|3095.72|3095.72|3168.68|3168.68|3173.46|3173.46|3095.13|3095.13|0
1477872000000|2016-10-31 00:00:00|3147.54|3147.54|3119.54|3119.54|3150.78|3150.78|3106.55|3106.55|0
1477958400000|2016-11-01 00:00:00|3117.81|3117.81|3134.6|3134.6|3154.5|3154.5|3116.59|3116.59|0
1478044800000|2016-11-02 00:00:00|3107.89|3107.89|3100.18|3100.18|3115.57|3115.57|3089.47|3089.47|0
1478131200000|2016-11-03 00:00:00|3113.3|3113.3|3123.01|3123.01|3156.68|3156.68|3112.18|3112.18|0
1478217600000|2016-11-04 00:00:00|3085|3085|3031.43|3031.43|3085|3085|3030.01|3030.01|0
1478476800000|2016-11-07 00:00:00|3009.89|3009.89|3014.49|3014.49|3031.64|3031.64|2980.75|2980.75|0
1478563200000|2016-11-08 00:00:00|3041.08|3041.08|3025.73|3025.73|3042.43|3042.43|3004.95|3004.95|0
1478649600000|2016-11-09 00:00:00|2990.68|2990.68|2974.08|2974.08|2990.9|2990.9|2922.26|2922.26|0
1478736000000|2016-11-10 00:00:00|2969.45|2969.45|2942.64|2942.64|2971.25|2971.25|2928.04|2928.04|0
1478822400000|2016-11-11 00:00:00|2943.74|2943.74|2938.52|2938.52|2955.31|2955.31|2925.7|2925.7|0
1479081600000|2016-11-14 00:00:00|2991.82|2991.82|3009.46|3009.46|3032.45|3032.45|2975.2|2975.2|0
1479168000000|2016-11-15 00:00:00|3092.55|3092.55|3138.13|3138.13|3143.47|3143.47|3090.29|3090.29|0
1479254400000|2016-11-16 00:00:00|3120.56|3120.56|3072.36|3072.36|3131.55|3131.55|3068.71|3068.71|0
1479340800000|2016-11-17 00:00:00|3087.54|3087.54|3088.71|3088.71|3101.08|3101.08|3066.44|3066.44|0
1479427200000|2016-11-18 00:00:00|3103.38|3103.38|3084.57|3084.57|3113.01|3113.01|3068.34|3068.34|0
1479686400000|2016-11-21 00:00:00|3073.64|3073.64|3075.37|3075.37|3096.02|3096.02|3044.48|3044.48|0
1479772800000|2016-11-22 00:00:00|3092.1|3092.1|3127.28|3127.28|3129.92|3129.92|3088.01|3088.01|0
1479859200000|2016-11-23 00:00:00|3127.43|3127.43|3079.36|3079.36|3135.25|3135.25|3074.04|3074.04|0
1479945600000|2016-11-24 00:00:00|3090.39|3090.39|3067.85|3067.85|3093.3|3093.3|3054.13|3054.13|0
1480032000000|2016-11-25 00:00:00|3079.48|3079.48|3080.29|3080.29|3083.95|3083.95|3040.77|3040.77|0
1480291200000|2016-11-28 00:00:00|3049.56|3049.56|3041.13|3041.13|3073.82|3073.82|3024.84|3024.84|0
1480377600000|2016-11-29 00:00:00|3045.49|3045.49|3038.29|3038.29|3069.42|3069.42|3025.49|3025.49|0
1480464000000|2016-11-30 00:00:00|3052.95|3052.95|3029.91|3029.91|3082.16|3082.16|3027.24|3027.24|0
1480550400000|2016-12-01 00:00:00|3009.21|3009.21|2975.48|2975.48|3018.56|3018.56|2970.56|2970.56|0
1480636800000|2016-12-02 00:00:00|2976.09|2976.09|3000.95|3000.95|3006.4|3006.4|2968.42|2968.42|0
1480896000000|2016-12-05 00:00:00|3013.92|3013.92|3062.14|3062.14|3064.86|3064.86|3010.22|3010.22|0
1480982400000|2016-12-06 00:00:00|3045.56|3045.56|3041.22|3041.22|3050.17|3050.17|3032.47|3032.47|0
1481068800000|2016-12-07 00:00:00|3080.47|3080.47|3096.07|3096.07|3103.6|3103.6|3064.29|3064.29|0
1481155200000|2016-12-08 00:00:00|3104.74|3104.74|3133.24|3133.24|3138.29|3138.29|3073.76|3073.76|0
1481241600000|2016-12-09 00:00:00|3140.83|3140.83|3144.35|3144.35|3158.12|3158.12|3123.76|3123.76|0
1481500800000|2016-12-12 00:00:00|3132.53|3132.53|3082.69|3082.69|3145.89|3145.89|3077.08|3077.08|0
1481587200000|2016-12-13 00:00:00|3046.81|3046.81|3033.21|3033.21|3070.91|3070.91|3025.82|3025.82|0
1481673600000|2016-12-14 00:00:00|3058.74|3058.74|3052.78|3052.78|3072.34|3072.34|3038.33|3038.33|0
1481760000000|2016-12-15 00:00:00|3042.1|3042.1|3048.83|3048.83|3059.54|3059.54|3015.21|3015.21|0
1481846400000|2016-12-16 00:00:00|3053.09|3053.09|2994.8|2994.8|3053.09|3053.09|2994.8|2994.8|0
1482105600000|2016-12-19 00:00:00|3016.81|3016.81|3014.73|3014.73|3030.45|3030.45|2998.92|2998.92|0
1482192000000|2016-12-20 00:00:00|3033.45|3033.45|3036.6|3036.6|3039.58|3039.58|3013.58|3013.58|0
1482278400000|2016-12-21 00:00:00|3045.65|3045.65|3042.61|3042.61|3047.72|3047.72|3030.53|3030.53|0
1482364800000|2016-12-22 00:00:00|3019.96|3019.96|3042.39|3042.39|3050.05|3050.05|3002.05|3002.05|0
1482451200000|2016-12-23 00:00:00|3049.39|3049.39|3051.19|3051.19|3064.12|3064.12|3042.23|3042.23|0
1482883200000|2016-12-28 00:00:00|3039.03|3039.03|3050.03|3050.03|3051.99|3051.99|3027.53|3027.53|0
1482969600000|2016-12-29 00:00:00|3044.76|3044.76|3069.88|3069.88|3075.71|3075.71|3043.74|3043.74|0
1483056000000|2016-12-30 00:00:00|3057.32|3057.32|3072.93|3072.93|3086.88|3086.88|3047.57|3047.57|0
1483401600000|2017-01-03 00:00:00|3099.9|3099.9|3079.85|3079.85|3101.95|3101.95|3058.06|3058.06|0
1483488000000|2017-01-04 00:00:00|3052.33|3052.33|3077.52|3077.52|3079.4|3079.4|3047.38|3047.38|0
1483574400000|2017-01-05 00:00:00|3064.56|3064.56|3028.93|3028.93|3065.56|3065.56|3024.26|3024.26|0
1483660800000|2017-01-06 00:00:00|3007.42|3007.42|3037.54|3037.54|3041.9|3041.9|3002.46|3002.46|0
1483920000000|2017-01-09 00:00:00|3054.54|3054.54|3070.6|3070.6|3072.2|3072.2|3038.75|3038.75|0
1484006400000|2017-01-10 00:00:00|3165.13|3165.13|3199.09|3199.09|3209.73|3209.73|3140.56|3140.56|0
1484092800000|2017-01-11 00:00:00|3223.43|3223.43|3146.6|3146.6|3229.71|3229.71|3144.71|3144.71|0
1484179200000|2017-01-12 00:00:00|3101.61|3101.61|3128.9|3128.9|3136.11|3136.11|3092.77|3092.77|0
1484265600000|2017-01-13 00:00:00|3138.42|3138.42|3146.75|3146.75|3152.4|3152.4|3125.69|3125.69|0
1484524800000|2017-01-16 00:00:00|3121.59|3121.59|3119.27|3119.27|3132.9|3132.9|3098.45|3098.45|0
1484611200000|2017-01-17 00:00:00|3106.38|3106.38|3110.96|3110.96|3119.76|3119.76|3089.35|3089.35|0
1484697600000|2017-01-18 00:00:00|3096.26|3096.26|3110.77|3110.77|3112.84|3112.84|3069.27|3069.27|0
1484784000000|2017-01-19 00:00:00|3123.58|3123.58|3120.98|3120.98|3138.14|3138.14|3112.85|3112.85|0
1484870400000|2017-01-20 00:00:00|3085.08|3085.08|3070.28|3070.28|3100.8|3100.8|3065.9|3065.9|0
1485129600000|2017-01-23 00:00:00|3053.72|3053.72|3042.45|3042.45|3056.17|3056.17|3034.36|3034.36|0
1485216000000|2017-01-24 00:00:00|3046.57|3046.57|3002.6|3002.6|3047.59|3047.59|2994.47|2994.47|0
1485302400000|2017-01-25 00:00:00|2984.79|2984.79|2970.76|2970.76|3003.98|3003.98|2964.54|2964.54|0
1485388800000|2017-01-26 00:00:00|2961.87|2961.87|2962.9|2962.9|2985.06|2985.06|2939.27|2939.27|0
1485475200000|2017-01-27 00:00:00|3116.4|3116.4|3153.37|3153.37|3202.94|3202.94|3106.1|3106.1|0
1485734400000|2017-01-30 00:00:00|3122.37|3122.37|3073.4|3073.4|3129.89|3129.89|3062.95|3062.95|0
1485820800000|2017-01-31 00:00:00|3086.89|3086.89|3053.78|3053.78|3089.2|3089.2|3053.46|3053.46|0
1485907200000|2017-02-01 00:00:00|3060.62|3060.62|3060.15|3060.15|3074.21|3074.21|3042.28|3042.28|0
1485993600000|2017-02-02 00:00:00|3022.5|3022.5|3067.89|3067.89|3082.21|3082.21|3019.3|3019.3|0
1486080000000|2017-02-03 00:00:00|3077.91|3077.91|3101.93|3101.93|3105.19|3105.19|3072.79|3072.79|0
1486339200000|2017-02-06 00:00:00|3081.56|3081.56|3048.72|3048.72|3090.07|3090.07|3042.71|3042.71|0
1486425600000|2017-02-07 00:00:00|3051.57|3051.57|3071.81|3071.81|3100.15|3100.15|3050.57|3050.57|0
1486512000000|2017-02-08 00:00:00|3076.8|3076.8|3122.73|3122.73|3131.48|3131.48|3069.49|3069.49|0
1486598400000|2017-02-09 00:00:00|3123.38|3123.38|3124.22|3124.22|3127.92|3127.92|3104.23|3104.23|0
1486684800000|2017-02-10 00:00:00|3123.52|3123.52|3121.69|3121.69|3136.93|3136.93|3109.23|3109.23|0
1486944000000|2017-02-13 00:00:00|3127.27|3127.27|3125.48|3125.48|3129.58|3129.58|3108.08|3108.08|0
1487030400000|2017-02-14 00:00:00|3114.57|3114.57|3121.49|3121.49|3131.73|3131.73|3109.88|3109.88|0
1487116800000|2017-02-15 00:00:00|3122.52|3122.52|3122.03|3122.03|3125.84|3125.84|3107.48|3107.48|0
1487203200000|2017-02-16 00:00:00|3127.73|3127.73|3122.4|3122.4|3129.61|3129.61|3100.79|3100.79|0
1487289600000|2017-02-17 00:00:00|3123.46|3123.46|3110.77|3110.77|3127.33|3127.33|3099.02|3099.02|0
1487548800000|2017-02-20 00:00:00|3108.08|3108.08|3108.01|3108.01|3109.27|3109.27|3088.53|3088.53|0
1487635200000|2017-02-21 00:00:00|3098.01|3098.01|3060.96|3060.96|3100.51|3100.51|3056.7|3056.7|0
1487721600000|2017-02-22 00:00:00|3079.08|3079.08|3084.52|3084.52|3090.58|3090.58|3059.87|3059.87|0
1487808000000|2017-02-23 00:00:00|3075.96|3075.96|3065.11|3065.11|3080.17|3080.17|3062.71|3062.71|0
1487894400000|2017-02-24 00:00:00|3060.9|3060.9|3047.41|3047.41|3074.63|3074.63|3030.79|3030.79|0
1488153600000|2017-02-27 00:00:00|3053.43|3053.43|3037.93|3037.93|3057.13|3057.13|3024.73|3024.73|0
1488240000000|2017-02-28 00:00:00|3030.33|3030.33|3024.94|3024.94|3034|3034|3009.83|3009.83|0
1488326400000|2017-03-01 00:00:00|3022.74|3022.74|3048.03|3048.03|3052.01|3052.01|3012.39|3012.39|0
1488412800000|2017-03-02 00:00:00|3038.14|3038.14|3028.08|3028.08|3042.76|3042.76|3017.23|3017.23|0
1488499200000|2017-03-03 00:00:00|3016.78|3016.78|3016.73|3016.73|3023.79|3023.79|3006.26|3006.26|0
1488758400000|2017-03-06 00:00:00|3020.07|3020.07|3042.09|3042.09|3046.98|3046.98|3018.54|3018.54|0
1488844800000|2017-03-07 00:00:00|3032.1|3032.1|3031.57|3031.57|3035.96|3035.96|3005.88|3005.88|0
1488931200000|2017-03-08 00:00:00|3022.81|3022.81|3039.29|3039.29|3047.13|3047.13|3019.27|3019.27|0
1489017600000|2017-03-09 00:00:00|2974.09|2974.09|2979.84|2979.84|2991.17|2991.17|2955.53|2955.53|0
1489104000000|2017-03-10 00:00:00|2989.05|2989.05|3018.55|3018.55|3028.77|3028.77|2985.41|2985.41|0
1489363200000|2017-03-13 00:00:00|3003.6|3003.6|3034.01|3034.01|3044.46|3044.46|2996.78|2996.78|0
1489449600000|2017-03-14 00:00:00|3037.03|3037.03|3018.51|3018.51|3042.41|3042.41|3015.16|3015.16|0
1489536000000|2017-03-15 00:00:00|3011.21|3011.21|3037.83|3037.83|3047.76|3047.76|3008.25|3008.25|0
1489622400000|2017-03-16 00:00:00|3029.74|3029.74|2998.42|2998.42|3036.77|3036.77|2989.69|2989.69|0
1489708800000|2017-03-17 00:00:00|2999.65|2999.65|3013.02|3013.02|3025.42|3025.42|2998.87|2998.87|0
1489968000000|2017-03-20 00:00:00|3018.65|3018.65|3036.06|3036.06|3038.02|3038.02|3011.09|3011.09|0
1490054400000|2017-03-21 00:00:00|3036.51|3036.51|3024.08|3024.08|3053.16|3053.16|3020.45|3020.45|0
1490140800000|2017-03-22 00:00:00|3012.57|3012.57|2975.78|2975.78|3013.12|3013.12|2967.86|2967.86|0
1490227200000|2017-03-23 00:00:00|2996.09|2996.09|3017.6|3017.6|3022.63|3022.63|2988.77|2988.77|0
1490313600000|2017-03-24 00:00:00|3023.12|3023.12|3032.27|3032.27|3039.52|3039.52|3007.2|3007.2|0
1490569200000|2017-03-26 23:00:00|3002.93|3002.93|3022.5|3022.5|3026.12|3026.12|2989.07|2989.07|0
1490655600000|2017-03-27 23:00:00|3009.49|3009.49|3024.12|3024.12|3029.6|3029.6|2996.36|2996.36|0
1490742000000|2017-03-28 23:00:00|3015.17|3015.17|3027.92|3027.92|3034.76|3034.76|3012.91|3012.91|0
1490828400000|2017-03-29 23:00:00|3040.7|3040.7|3023.68|3023.68|3050.24|3050.24|3013.82|3013.82|0
1490914800000|2017-03-30 23:00:00|3011.59|3011.59|2994.23|2994.23|3013.03|3013.03|2984.6|2984.6|0
1491174000000|2017-04-02 23:00:00|2983.36|2983.36|2968.83|2968.83|2986.02|2986.02|2963.17|2963.17|0
1491260400000|2017-04-03 23:00:00|2964.85|2964.85|2942.68|2942.68|2976.33|2976.33|2941.25|2941.25|0
1491346800000|2017-04-04 23:00:00|2943.4|2943.4|2942.09|2942.09|2952.03|2952.03|2937.98|2937.98|0
1491433200000|2017-04-05 23:00:00|2929.01|2929.01|2950.11|2950.11|2954.83|2954.83|2917.83|2917.83|0
1491519600000|2017-04-06 23:00:00|2972.25|2972.25|3002.05|3002.05|3002.26|3002.26|2970.69|2970.69|0
1491778800000|2017-04-09 23:00:00|3007.15|3007.15|3046.87|3046.87|3053.39|3053.39|2999.32|2999.32|0
1491865200000|2017-04-10 23:00:00|3046.19|3046.19|3068.47|3068.47|3072.96|3072.96|3042.56|3042.56|0
1491951600000|2017-04-11 23:00:00|3026.55|3026.55|2950.11|2950.11|3032.8|3032.8|2929.31|2929.31|0
1492038000000|2017-04-12 23:00:00|2945.34|2945.34|2932.88|2932.88|2963.43|2963.43|2922.65|2922.65|0
1492470000000|2017-04-17 23:00:00|2939.78|2939.78|2868.24|2868.24|2939.78|2939.78|2863.23|2863.23|0
1492556400000|2017-04-18 23:00:00|2874.01|2874.01|2896.4|2896.4|2913.25|2913.25|2871.84|2871.84|0
1492642800000|2017-04-19 23:00:00|2896.28|2896.28|2874.73|2874.73|2900.18|2900.18|2867.29|2867.29|0
1492729200000|2017-04-20 23:00:00|2865.55|2865.55|2872.34|2872.34|2882.55|2882.55|2863.56|2863.56|0
1492988400000|2017-04-23 23:00:00|2922.36|2922.36|2911.44|2911.44|2924.2|2924.2|2895|2895|0
1493074800000|2017-04-24 23:00:00|2910.29|2910.29|2919.98|2919.98|2936.75|2936.75|2904.04|2904.04|0
1493161200000|2017-04-25 23:00:00|2911.71|2911.71|2947.73|2947.73|2970.28|2970.28|2910.32|2910.32|0
1493247600000|2017-04-26 23:00:00|2922.96|2922.96|2962.35|2962.35|2964.51|2964.51|2922.56|2922.56|0
1493334000000|2017-04-27 23:00:00|2970.8|2970.8|2994.1|2994.1|2998.95|2998.95|2970.23|2970.23|0
1493679600000|2017-05-01 23:00:00|3018.89|3018.89|3011.78|3011.78|3031.98|3031.98|2986.4|2986.4|0
1493766000000|2017-05-02 23:00:00|3003.59|3003.59|2913.26|2913.26|3015.66|3015.66|2908.21|2908.21|0
1493852400000|2017-05-03 23:00:00|2926.74|2926.74|2898.85|2898.85|2931.24|2931.24|2884|2884|0
1493938800000|2017-05-04 23:00:00|2911.55|2911.55|2942.72|2942.72|2948.41|2948.41|2907.57|2907.57|0
1494198000000|2017-05-07 23:00:00|2946.86|2946.86|2951.59|2951.59|2968.39|2968.39|2936.78|2936.78|0
1494284400000|2017-05-08 23:00:00|2961.33|2961.33|2979.06|2979.06|2980.25|2980.25|2959.43|2959.43|0
1494370800000|2017-05-09 23:00:00|2966.75|2966.75|3005.49|3005.49|3012.04|3012.04|2964.41|2964.41|0
1494457200000|2017-05-10 23:00:00|2985.08|2985.08|2962.53|2962.53|2988.88|2988.88|2943.96|2943.96|0
1494543600000|2017-05-11 23:00:00|2961.7|2961.7|2943.49|2943.49|2967.35|2967.35|2934.77|2934.77|0
1494802800000|2017-05-14 23:00:00|2955.8|2955.8|2946.61|2946.61|2962.85|2962.85|2930.79|2930.79|0
1494889200000|2017-05-15 23:00:00|2947.35|2947.35|2964.7|2964.7|2966.18|2966.18|2939.76|2939.76|0
1494975600000|2017-05-16 23:00:00|2963.15|2963.15|3002.01|3002.01|3007.68|3007.68|2963.15|2963.15|0
1495062000000|2017-05-17 23:00:00|3000.93|3000.93|3028.61|3028.61|3031.95|3031.95|2988.46|2988.46|0
1495148400000|2017-05-18 23:00:00|3023.52|3023.52|3006.8|3006.8|3024|3024|2991.84|2991.84|0
1495407600000|2017-05-21 23:00:00|3019.46|3019.46|3054.15|3054.15|3063.15|3063.15|3018.48|3018.48|0
1495494000000|2017-05-22 23:00:00|3052.83|3052.83|3031.28|3031.28|3058.21|3058.21|3023.56|3023.56|0
1495580400000|2017-05-23 23:00:00|3032.23|3032.23|3048.06|3048.06|3050.32|3050.32|3027.96|3027.96|0
1495666800000|2017-05-24 23:00:00|3049.31|3049.31|3078.37|3078.37|3081.79|3081.79|3039.4|3039.4|0
1495753200000|2017-05-25 23:00:00|3070.53|3070.53|3085.75|3085.75|3098.35|3098.35|3063.83|3063.83|0
1496098800000|2017-05-29 23:00:00|3070.88|3070.88|3063.74|3063.74|3073.13|3073.13|3054.22|3054.22|0
1496185200000|2017-05-30 23:00:00|3044.67|3044.67|3054.77|3054.77|3069.22|3069.22|3032.62|3032.62|0
1496271600000|2017-05-31 23:00:00|3058.17|3058.17|3059.51|3059.51|3064.98|3064.98|3031.65|3031.65|0
1496358000000|2017-06-01 23:00:00|3068.64|3068.64|3042.49|3042.49|3070.67|3070.67|3036.29|3036.29|0
1496617200000|2017-06-04 23:00:00|3053.14|3053.14|3023.69|3023.69|3055.52|3055.52|3020.06|3020.06|0
1496703600000|2017-06-05 23:00:00|3013.66|3013.66|3011.19|3011.19|3022.09|3022.09|2984.12|2984.12|0
1496790000000|2017-06-06 23:00:00|3005.97|3005.97|2971.09|2971.09|3028.06|3028.06|2969.02|2969.02|0
1496876400000|2017-06-07 23:00:00|2972.44|2972.44|2975.38|2975.38|2986.96|2986.96|2959.45|2959.45|0
1496962800000|2017-06-08 23:00:00|2936.05|2936.05|2985.55|2985.55|2989.01|2989.01|2934.84|2934.84|0
1497222000000|2017-06-11 23:00:00|2993.97|2993.97|3002.78|3002.78|3024.96|3024.96|2977.51|2977.51|0
1497308400000|2017-06-12 23:00:00|3006.63|3006.63|3028.86|3028.86|3029.36|3029.36|3002.99|3002.99|0
1497394800000|2017-06-13 23:00:00|3036.3|3036.3|3045.85|3045.85|3050.89|3050.89|3029.47|3029.47|0
1497481200000|2017-06-14 23:00:00|3008.41|3008.41|2955.34|2955.34|3008.89|3008.89|2941.75|2941.75|0
1497567600000|2017-06-15 23:00:00|2994.4|2994.4|2866.38|2866.38|2994.66|2994.66|2816.42|2816.42|0
1497826800000|2017-06-18 23:00:00|2885.63|2885.63|2891.53|2891.53|2902.87|2902.87|2877.45|2877.45|0
1497913200000|2017-06-19 23:00:00|2893.49|2893.49|2866.85|2866.85|2911.08|2911.08|2857.47|2857.47|0
1497999600000|2017-06-20 23:00:00|2861.98|2861.98|2863.77|2863.77|2867.88|2867.88|2848.12|2848.12|0
1498086000000|2017-06-21 23:00:00|2844.96|2844.96|2827.31|2827.31|2846.41|2846.41|2821.43|2821.43|0
1498172400000|2017-06-22 23:00:00|2824.09|2824.09|2834.34|2834.34|2837.03|2837.03|2814.62|2814.62|0
1498431600000|2017-06-25 23:00:00|2849.77|2849.77|2841.73|2841.73|2850.62|2850.62|2820.52|2820.52|0
1498518000000|2017-06-26 23:00:00|2852.57|2852.57|2858.19|2858.19|2869.89|2869.89|2842.04|2842.04|0
1498604400000|2017-06-27 23:00:00|2880.36|2880.36|2891.54|2891.54|2902.14|2902.14|2863.68|2863.68|0
1498690800000|2017-06-28 23:00:00|2892.49|2892.49|2879.55|2879.55|2905.68|2905.68|2875.63|2875.63|0
1498777200000|2017-06-29 23:00:00|2863.52|2863.52|2840.43|2840.43|2871.49|2871.49|2838.94|2838.94|0
1499036400000|2017-07-02 23:00:00|2848.77|2848.77|2816.42|2816.42|2867.72|2867.72|2816.19|2816.19|0
1499122800000|2017-07-03 23:00:00|2830.72|2830.72|2819.22|2819.22|2834.77|2834.77|2807.37|2807.37|0
1499209200000|2017-07-04 23:00:00|2833.1|2833.1|2884.95|2884.95|2906.51|2906.51|2830.37|2830.37|0
1499295600000|2017-07-05 23:00:00|2882.35|2882.35|2862.95|2862.95|2883.93|2883.93|2846.59|2846.59|0
1499382000000|2017-07-06 23:00:00|2851.17|2851.17|2851.72|2851.72|2865.98|2865.98|2825.4|2825.4|0
1499641200000|2017-07-09 23:00:00|2863.4|2863.4|2857.06|2857.06|2865.91|2865.91|2852.24|2852.24|0
1499727600000|2017-07-10 23:00:00|2890.02|2890.02|2849.71|2849.71|2890.5|2890.5|2845|2845|0
1499814000000|2017-07-11 23:00:00|2870.05|2870.05|2855.89|2855.89|2882.36|2882.36|2846.86|2846.86|0
1499900400000|2017-07-12 23:00:00|2882.75|2882.75|2884.91|2884.91|2894.82|2894.82|2872.28|2872.28|0
1499986800000|2017-07-13 23:00:00|2878.92|2878.92|2881.88|2881.88|2906.13|2906.13|2877.56|2877.56|0
1500246000000|2017-07-16 23:00:00|2891.54|2891.54|2910.03|2910.03|2911.79|2911.79|2885.6|2885.6|0
1500332400000|2017-07-17 23:00:00|2905.77|2905.77|2905.47|2905.47|2916.94|2916.94|2897.59|2897.59|0
1500418800000|2017-07-18 23:00:00|2911.79|2911.79|2915.14|2915.14|2931.06|2931.06|2907.14|2907.14|0
1500505200000|2017-07-19 23:00:00|2950.3|2950.3|2931.92|2931.92|2970.21|2970.21|2924.52|2924.52|0
1500591600000|2017-07-20 23:00:00|2921.21|2921.21|2925.43|2925.43|2939.84|2939.84|2914.96|2914.96|0
1500850800000|2017-07-23 23:00:00|2922.88|2922.88|2877.38|2877.38|2931.01|2931.01|2877.06|2877.06|0
1500937200000|2017-07-24 23:00:00|2903.07|2903.07|2889.12|2889.12|2915.3|2915.3|2877.97|2877.97|0
1501023600000|2017-07-25 23:00:00|2897.56|2897.56|2903.02|2903.02|2923.15|2923.15|2892.3|2892.3|0
1501110000000|2017-07-26 23:00:00|2891.82|2891.82|2924.1|2924.1|2932.34|2932.34|2879.31|2879.31|0
1501196400000|2017-07-27 23:00:00|2895.86|2895.86|2887.92|2887.92|2912.34|2912.34|2884.92|2884.92|0
1501455600000|2017-07-30 23:00:00|2893.58|2893.58|2896.44|2896.44|2903.25|2903.25|2885.42|2885.42|0
1501542000000|2017-07-31 23:00:00|2903.47|2903.47|2923.33|2923.33|2925.33|2925.33|2898.18|2898.18|0
1501628400000|2017-08-01 23:00:00|2942.6|2942.6|2953.08|2953.08|2957.69|2957.69|2930.84|2930.84|0
1501714800000|2017-08-02 23:00:00|2964.27|2964.27|2984.45|2984.45|2993.2|2993.2|2949.68|2949.68|0
1501801200000|2017-08-03 23:00:00|2982.77|2982.77|2986.9|2986.9|2993.39|2993.39|2969.12|2969.12|0
1502060400000|2017-08-06 23:00:00|2986.5|2986.5|2973.37|2973.37|2988.14|2988.14|2956.6|2956.6|0
1502146800000|2017-08-07 23:00:00|2972.04|2972.04|2965.44|2965.44|2985.48|2985.48|2940.31|2940.31|0
1502233200000|2017-08-08 23:00:00|2953.45|2953.45|2969.84|2969.84|2971.34|2971.34|2946.24|2946.24|0
1502319600000|2017-08-09 23:00:00|2967.34|2967.34|2929.31|2929.31|2968.09|2968.09|2922.77|2922.77|0
1502406000000|2017-08-10 23:00:00|2919.91|2919.91|2938.54|2938.54|2945.92|2945.92|2908.97|2908.97|0
1502665200000|2017-08-13 23:00:00|2936.56|2936.56|2923.71|2923.71|2943.84|2943.84|2916.98|2916.98|0
1502751600000|2017-08-14 23:00:00|2928.85|2928.85|2938.6|2938.6|2965.54|2965.54|2928.85|2928.85|0
1502838000000|2017-08-15 23:00:00|2952.06|2952.06|2971.31|2971.31|2978.75|2978.75|2946.43|2946.43|0
1502924400000|2017-08-16 23:00:00|2971.28|2971.28|2947.04|2947.04|2976.96|2976.96|2936.41|2936.41|0
1503010800000|2017-08-17 23:00:00|2925.12|2925.12|2909.85|2909.85|2930.71|2930.71|2903.04|2903.04|0
1503270000000|2017-08-20 23:00:00|2899.68|2899.68|2917.4|2917.4|2926.09|2926.09|2878.49|2878.49|0
1503356400000|2017-08-21 23:00:00|2933.94|2933.94|3010.7|3010.7|3011.52|3011.52|2933.65|2933.65|0
1503442800000|2017-08-22 23:00:00|3007.6|3007.6|3039.8|3039.8|3047.19|3047.19|3003.9|3003.9|0
1503529200000|2017-08-23 23:00:00|3037.38|3037.38|3039.06|3039.06|3055.84|3055.84|3024.37|3024.37|0
1503615600000|2017-08-24 23:00:00|3013.34|3013.34|3003.1|3003.1|3014.57|3014.57|2989.11|2989.11|0
1503961200000|2017-08-28 23:00:00|2988.84|2988.84|2940.94|2940.94|2989|2989|2938.83|2938.83|0
1504047600000|2017-08-29 23:00:00|2961.66|2961.66|2980.12|2980.12|2987.45|2987.45|2947.46|2947.46|0
1504134000000|2017-08-30 23:00:00|2961.91|2961.91|2978.56|2978.56|2978.56|2978.56|2929.51|2929.51|0
1504220400000|2017-08-31 23:00:00|2973.71|2973.71|2990|2990|3005.72|3005.72|2966.67|2966.67|0
1504479600000|2017-09-03 23:00:00|2997.11|2997.11|3009.98|3009.98|3022.83|3022.83|2993.22|2993.22|0
1504566000000|2017-09-04 23:00:00|3007.94|3007.94|3003.59|3003.59|3024.2|3024.2|2997.72|2997.72|0
1504652400000|2017-09-05 23:00:00|2999.88|2999.88|3019.23|3019.23|3022.14|3022.14|2989.77|2989.77|0
1504738800000|2017-09-06 23:00:00|3014.45|3014.45|3024.61|3024.61|3027.19|3027.19|3003.27|3003.27|0
1504825200000|2017-09-07 23:00:00|3019.19|3019.19|3039.36|3039.36|3046.91|3046.91|3012.91|3012.91|0
1505084400000|2017-09-10 23:00:00|3050.14|3050.14|3017.45|3017.45|3060.65|3060.65|3015.14|3015.14|0
1505170800000|2017-09-11 23:00:00|3046.9|3046.9|3020.87|3020.87|3049.29|3049.29|3009.65|3009.65|0
1505257200000|2017-09-12 23:00:00|2973.84|2973.84|2985.15|2985.15|2990.88|2990.88|2962.97|2962.97|0
1505343600000|2017-09-13 23:00:00|2974.56|2974.56|2963.67|2963.67|2992.16|2992.16|2941.71|2941.71|0
1505430000000|2017-09-14 23:00:00|2968.95|2968.95|2940.54|2940.54|2990.02|2990.02|2938.61|2938.61|0
1505689200000|2017-09-17 23:00:00|2955.44|2955.44|2964.51|2964.51|2967.3|2967.3|2944.72|2944.72|0
1505775600000|2017-09-18 23:00:00|2959.77|2959.77|2998.75|2998.75|3012.51|3012.51|2956.35|2956.35|0
1505862000000|2017-09-19 23:00:00|2995.59|2995.59|3001.86|3001.86|3012.21|3012.21|2988.94|2988.94|0
1505948400000|2017-09-20 23:00:00|2994.57|2994.57|2953|2953|2995.4|2995.4|2948.32|2948.32|0
1506034800000|2017-09-21 23:00:00|2941.19|2941.19|2955.91|2955.91|2957.53|2957.53|2939.94|2939.94|0
1506294000000|2017-09-24 23:00:00|2944.74|2944.74|2956.57|2956.57|2973.2|2973.2|2942.53|2942.53|0
1506380400000|2017-09-25 23:00:00|2954.12|2954.12|2972.65|2972.65|2980.85|2980.85|2948.1|2948.1|0
1506466800000|2017-09-26 23:00:00|2974.29|2974.29|3007.53|3007.53|3012.01|3012.01|2973.2|2973.2|0
1506553200000|2017-09-27 23:00:00|2996.55|2996.55|2982.88|2982.88|2996.72|2996.72|2969.57|2969.57|0
1506639600000|2017-09-28 23:00:00|2989.2|2989.2|2999.3|2999.3|3021.56|3021.56|2979.31|2979.31|0
1506898800000|2017-10-01 23:00:00|3027.91|3027.91|3009.74|3009.74|3030.97|3030.97|3006.31|3006.31|0
1506985200000|2017-10-02 23:00:00|3002.32|3002.32|3066.57|3066.57|3067.34|3067.34|2996.43|2996.43|0
1507071600000|2017-10-03 23:00:00|3091.36|3091.36|2981.23|2981.23|3091.36|3091.36|2965.75|2965.75|0
1507158000000|2017-10-04 23:00:00|3009.58|3009.58|3017.99|3017.99|3040.91|3040.91|3005.79|3005.79|0
1507244400000|2017-10-05 23:00:00|3019.01|3019.01|3029.86|3029.86|3039.73|3039.73|3008.36|3008.36|0
1507503600000|2017-10-08 23:00:00|3018.54|3018.54|2996.92|2996.92|3018.54|3018.54|2991.45|2991.45|0
1507590000000|2017-10-09 23:00:00|3001.67|3001.67|3012.6|3012.6|3019.85|3019.85|2989.56|2989.56|0
1507676400000|2017-10-10 23:00:00|3009.37|3009.37|3013.45|3013.45|3034.91|3034.91|3006.03|3006.03|0
1507762800000|2017-10-11 23:00:00|3001.93|3001.93|3013.32|3013.32|3018.52|3018.52|3001.29|3001.29|0
1507849200000|2017-10-12 23:00:00|3014.65|3014.65|3019.28|3019.28|3031.28|3031.28|3014.43|3014.43|0
1508108400000|2017-10-15 23:00:00|3018.43|3018.43|3020.33|3020.33|3033.98|3033.98|3014.35|3014.35|0
1508194800000|2017-10-16 23:00:00|3035.35|3035.35|3024.76|3024.76|3041.92|3041.92|3021.58|3021.58|0
1508281200000|2017-10-17 23:00:00|3011.91|3011.91|3027.38|3027.38|3033.23|3033.23|3005.81|3005.81|0
1508367600000|2017-10-18 23:00:00|3030.79|3030.79|3025.63|3025.63|3041.15|3041.15|3020.34|3020.34|0
1508454000000|2017-10-19 23:00:00|3037.26|3037.26|3044.17|3044.17|3049.41|3049.41|3032.62|3032.62|0
1508713200000|2017-10-22 23:00:00|3040.15|3040.15|3018.99|3018.99|3049.21|3049.21|3017.71|3017.71|0
1508799600000|2017-10-23 23:00:00|3016.04|3016.04|3015.52|3015.52|3035.52|3035.52|3005.87|3005.87|0
1508886000000|2017-10-24 23:00:00|2999.55|2999.55|2992.67|2992.67|3011.98|3011.98|2989.63|2989.63|0
1508972400000|2017-10-25 23:00:00|2994.63|2994.63|3003.13|3003.13|3003.94|3003.94|2982.7|2982.7|0
1509058800000|2017-10-26 23:00:00|2993.72|2993.72|2990.59|2990.59|2997.41|2997.41|2983.26|2983.26|0
1509321600000|2017-10-30 00:00:00|2981.91|2981.91|2942.35|2942.35|2986.92|2986.92|2940.86|2940.86|0
1509408000000|2017-10-31 00:00:00|2933.38|2933.38|2944.72|2944.72|2962.64|2962.64|2932.93|2932.93|0
1509494400000|2017-11-01 00:00:00|2933.41|2933.41|2902.08|2902.08|2934.21|2934.21|2892.46|2892.46|0
1509580800000|2017-11-02 00:00:00|2883.04|2883.04|2912.63|2912.63|2930.85|2930.85|2878.97|2878.97|0
1509667200000|2017-11-03 00:00:00|2917.47|2917.47|2900.06|2900.06|2919.71|2919.71|2898.1|2898.1|0
1509926400000|2017-11-06 00:00:00|2879.13|2879.13|2868.95|2868.95|2885.98|2885.98|2862.55|2862.55|0
1510012800000|2017-11-07 00:00:00|2867.8|2867.8|2852.11|2852.11|2870.64|2870.64|2850.74|2850.74|0
1510099200000|2017-11-08 00:00:00|2849.36|2849.36|2858.96|2858.96|2861.66|2861.66|2835.73|2835.73|0
1510185600000|2017-11-09 00:00:00|2847.12|2847.12|2855.15|2855.15|2859.74|2859.74|2824.91|2824.91|0
1510272000000|2017-11-10 00:00:00|2851.59|2851.59|2854.46|2854.46|2857.71|2857.71|2840.55|2840.55|0
1510531200000|2017-11-13 00:00:00|2844.91|2844.91|2837.97|2837.97|2854.86|2854.86|2832.66|2832.66|0
1510617600000|2017-11-14 00:00:00|2917.25|2917.25|2945|2945|2975.41|2975.41|2916.03|2916.03|0
1510704000000|2017-11-15 00:00:00|2955.89|2955.89|2901.21|2901.21|2957.86|2957.86|2889.29|2889.29|0
1510790400000|2017-11-16 00:00:00|2909.54|2909.54|2924.63|2924.63|2928.06|2928.06|2902.57|2902.57|0
1510876800000|2017-11-17 00:00:00|2901|2901|2914.11|2914.11|2915.58|2915.58|2882.23|2882.23|0
1511136000000|2017-11-20 00:00:00|2909.98|2909.98|2940.05|2940.05|2949.64|2949.64|2902.11|2902.11|0
1511222400000|2017-11-21 00:00:00|2937.46|2937.46|2953.8|2953.8|2957.61|2957.61|2930.34|2930.34|0
1511308800000|2017-11-22 00:00:00|2955.34|2955.34|3024.5|3024.5|3037.83|3037.83|2953.46|2953.46|0
1511395200000|2017-11-23 00:00:00|3015.63|3015.63|3012.3|3012.3|3024.81|3024.81|3004.29|3004.29|0
1511481600000|2017-11-24 00:00:00|3013.4|3013.4|2995.75|2995.75|3014.97|3014.97|2988.36|2988.36|0
1511740800000|2017-11-27 00:00:00|2980.4|2980.4|2995.86|2995.86|3003.86|3003.86|2974.24|2974.24|0
1511827200000|2017-11-28 00:00:00|3042.2|3042.2|3064.4|3064.4|3065.93|3065.93|3037.57|3037.57|0
1511913600000|2017-11-29 00:00:00|3084.77|3084.77|3126.41|3126.41|3135.04|3135.04|3080.97|3080.97|0
1512000000000|2017-11-30 00:00:00|3115.62|3115.62|3071.1|3071.1|3127.58|3127.58|3068.5|3068.5|0
1512086400000|2017-12-01 00:00:00|3070.95|3070.95|3082.63|3082.63|3103.6|3103.6|3062.83|3062.83|0
1512345600000|2017-12-04 00:00:00|3082.84|3082.84|3074.98|3074.98|3090.07|3090.07|3066.91|3066.91|0
1512432000000|2017-12-05 00:00:00|3159.53|3159.53|3152.56|3152.56|3194.57|3194.57|3152.36|3152.36|0
1512518400000|2017-12-06 00:00:00|3151.55|3151.55|3191.89|3191.89|3221.32|3221.32|3134.58|3134.58|0
1512604800000|2017-12-07 00:00:00|3181.34|3181.34|3182.56|3182.56|3212.7|3212.7|3171.92|3171.92|0
1512691200000|2017-12-08 00:00:00|3184.7|3184.7|3210.16|3210.16|3220.95|3220.95|3182.15|3182.15|0
1512950400000|2017-12-11 00:00:00|3210.99|3210.99|3211.79|3211.79|3224.6|3224.6|3198.1|3198.1|0
1513036800000|2017-12-12 00:00:00|3219.97|3219.97|3167.93|3167.93|3226.93|3226.93|3150.34|3150.34|0
1513123200000|2017-12-13 00:00:00|3180.79|3180.79|3211.97|3211.97|3224.94|3224.94|3172.57|3172.57|0
1513209600000|2017-12-14 00:00:00|3163.51|3163.51|3195.31|3195.31|3208.56|3208.56|3160.33|3160.33|0
1513296000000|2017-12-15 00:00:00|3174.2|3174.2|3186|3186|3188.54|3188.54|3168.41|3168.41|0
1513555200000|2017-12-18 00:00:00|3210.69|3210.69|3181.1|3181.1|3212.57|3212.57|3172.07|3172.07|0
1513641600000|2017-12-19 00:00:00|3191.72|3191.72|3183.81|3183.81|3203.79|3203.79|3180.31|3180.31|0
1513728000000|2017-12-20 00:00:00|3186.83|3186.83|3184.83|3184.83|3201.37|3201.37|3180.1|3180.1|0
1513814400000|2017-12-21 00:00:00|3180.96|3180.96|3203.12|3203.12|3223.8|3223.8|3178.71|3178.71|0
1513900800000|2017-12-22 00:00:00|3206.36|3206.36|3199.79|3199.79|3231.42|3231.42|3197.35|3197.35|0
1514332800000|2017-12-27 00:00:00|3235.05|3235.05|3241.76|3241.76|3251.91|3251.91|3218.96|3218.96|0
1514419200000|2017-12-28 00:00:00|3243.48|3243.48|3243.88|3243.88|3263.01|3263.01|3231.76|3231.76|0
1514505600000|2017-12-29 00:00:00|3243.98|3243.98|3270.92|3270.92|3270.92|3270.92|3236.05|3236.05|0
1514851200000|2018-01-02 00:00:00|3252.13|3252.13|3248.3|3248.3|3266.67|3266.67|3236.44|3236.44|0
1514937600000|2018-01-03 00:00:00|3255.57|3255.57|3279.54|3279.54|3285.97|3285.97|3241.05|3241.05|0
1515024000000|2018-01-04 00:00:00|3294.51|3294.51|3300.65|3300.65|3305.08|3305.08|3288.06|3288.06|0
1515110400000|2018-01-05 00:00:00|3307.2|3307.2|3289.74|3289.74|3313|3313|3283.66|3283.66|0
1515369600000|2018-01-08 00:00:00|3302.62|3302.62|3332.04|3332.04|3339.7|3339.7|3297.95|3297.95|0
1515456000000|2018-01-09 00:00:00|3367.09|3367.09|3356.31|3356.31|3368.5|3368.5|3307.09|3307.09|0
1515542400000|2018-01-10 00:00:00|3353.33|3353.33|3322.5|3322.5|3358.35|3358.35|3321.59|3321.59|0
1515628800000|2018-01-11 00:00:00|3250.53|3250.53|3213.68|3213.68|3267.68|3267.68|3208.23|3208.23|0
1515715200000|2018-01-12 00:00:00|3217.93|3217.93|3260.54|3260.54|3269.99|3269.99|3204.38|3204.38|0
1515974400000|2018-01-15 00:00:00|3266.79|3266.79|3284.9|3284.9|3293|3293|3264.14|3264.14|0
1516060800000|2018-01-16 00:00:00|3287.18|3287.18|3327.32|3327.32|3336.59|3336.59|3287.18|3287.18|0
1516147200000|2018-01-17 00:00:00|3327.94|3327.94|3329.53|3329.53|3351.5|3351.5|3325.12|3325.12|0
1516233600000|2018-01-18 00:00:00|3326.32|3326.32|3306.5|3306.5|3339.47|3339.47|3302.56|3302.56|0
1516320000000|2018-01-19 00:00:00|3300.75|3300.75|3291.61|3291.61|3303.36|3303.36|3280.93|3280.93|0
1516579200000|2018-01-22 00:00:00|3303.83|3303.83|3326.25|3326.25|3336.22|3336.22|3300.9|3300.9|0
1516665600000|2018-01-23 00:00:00|3317.7|3317.7|3358.56|3358.56|3376.82|3376.82|3315.67|3315.67|0
1516752000000|2018-01-24 00:00:00|3361.91|3361.91|3353.01|3353.01|3368.04|3368.04|3338.79|3338.79|0
1516838400000|2018-01-25 00:00:00|3339.61|3339.61|3346.83|3346.83|3362.45|3362.45|3338.01|3338.01|0
1516924800000|2018-01-26 00:00:00|3347.5|3347.5|3362.97|3362.97|3385.35|3385.35|3347|3347|0
1517184000000|2018-01-29 00:00:00|3362.9|3362.9|3349.62|3349.62|3363|3363|3343.2|3343.2|0
1517270400000|2018-01-30 00:00:00|3359.14|3359.14|3324.94|3324.94|3364.19|3364.19|3313.54|3313.54|0
1517356800000|2018-01-31 00:00:00|3331.42|3331.42|3310.58|3310.58|3337.35|3337.35|3310.16|3310.16|0
1517443200000|2018-02-01 00:00:00|3325.71|3325.71|3303|3303|3329.01|3329.01|3296.89|3296.89|0
1517529600000|2018-02-02 00:00:00|3308.07|3308.07|3244.11|3244.11|3308.62|3308.62|3243.47|3243.47|0
1517788800000|2018-02-05 00:00:00|3232.26|3232.26|3188.58|3188.58|3235.03|3235.03|3179.15|3179.15|0
1517875200000|2018-02-06 00:00:00|3101.91|3101.91|3172.88|3172.88|3178.11|3178.11|3097.74|3097.74|0
1517961600000|2018-02-07 00:00:00|3148.09|3148.09|3216.25|3216.25|3226.2|3226.2|3144.51|3144.51|0
1518048000000|2018-02-08 00:00:00|3205.01|3205.01|3207.4|3207.4|3238.14|3238.14|3193.04|3193.04|0
1518134400000|2018-02-09 00:00:00|3216.34|3216.34|3170.08|3170.08|3247.53|3247.53|3168.04|3168.04|0
1518393600000|2018-02-12 00:00:00|3203.41|3203.41|3217.39|3217.39|3223.63|3223.63|3191.9|3191.9|0
1518480000000|2018-02-13 00:00:00|3212.95|3212.95|3224.34|3224.34|3234.5|3234.5|3205.91|3205.91|0
1518566400000|2018-02-14 00:00:00|3236.46|3236.46|3220.24|3220.24|3236.46|3236.46|3191.59|3191.59|0
1518652800000|2018-02-15 00:00:00|3227.88|3227.88|3241.52|3241.52|3251.57|3251.57|3226.77|3226.77|0
1518739200000|2018-02-16 00:00:00|3254.18|3254.18|3262.15|3262.15|3279.37|3279.37|3249.03|3249.03|0
1518998400000|2018-02-19 00:00:00|3272.63|3272.63|3278|3278|3300.39|3300.39|3271.98|3271.98|0
1519084800000|2018-02-20 00:00:00|3298.5|3298.5|3301.92|3301.92|3304.25|3304.25|3281.46|3281.46|0
1519171200000|2018-02-21 00:00:00|3300.67|3300.67|3307.03|3307.03|3318.37|3318.37|3285.72|3285.72|0
1519257600000|2018-02-22 00:00:00|3285.8|3285.8|3302.67|3302.67|3318.82|3318.82|3279.43|3279.43|0
1519344000000|2018-02-23 00:00:00|3299.19|3299.19|3295.33|3295.33|3303.19|3303.19|3280.36|3280.36|0
1519603200000|2018-02-26 00:00:00|3308.68|3308.68|3307|3307|3325.04|3325.04|3297.14|3297.14|0
1519689600000|2018-02-27 00:00:00|3323.1|3323.1|3323.89|3323.89|3342.87|3342.87|3314.9|3314.9|0
1519776000000|2018-02-28 00:00:00|3310.11|3310.11|3367.71|3367.71|3403.63|3403.63|3298.59|3298.59|0
1519862400000|2018-03-01 00:00:00|3324.44|3324.44|3319.06|3319.06|3345.93|3345.93|3311.63|3311.63|0
1519948800000|2018-03-02 00:00:00|3311.93|3311.93|3272.25|3272.25|3326.91|3326.91|3263.79|3263.79|0
1520208000000|2018-03-05 00:00:00|3313.57|3313.57|3288.32|3288.32|3320.74|3320.74|3266.85|3266.85|0
1520294400000|2018-03-06 00:00:00|3351.49|3351.49|3354.92|3354.92|3383.69|3383.69|3340.97|3340.97|0
1520380800000|2018-03-07 00:00:00|3362.7|3362.7|3350.56|3350.56|3398.58|3398.58|3343.74|3343.74|0
1520467200000|2018-03-08 00:00:00|3366.79|3366.79|3345.92|3345.92|3371.66|3371.66|3330.47|3330.47|0
1520553600000|2018-03-09 00:00:00|3347.94|3347.94|3382.26|3382.26|3396.87|3396.87|3341.87|3341.87|0
1520812800000|2018-03-12 00:00:00|3380.36|3380.36|3385.22|3385.22|3391.71|3391.71|3360.36|3360.36|0
1520899200000|2018-03-13 00:00:00|3376.54|3376.54|3365.08|3365.08|3389.3|3389.3|3348.59|3348.59|0
1520985600000|2018-03-14 00:00:00|3378.05|3378.05|3322.26|3322.26|3384.62|3384.62|3310.73|3310.73|0
1521072000000|2018-03-15 00:00:00|3368.1|3368.1|3355.44|3355.44|3391.4|3391.4|3353.98|3353.98|0
1521158400000|2018-03-16 00:00:00|3304.29|3304.29|3300.82|3300.82|3338.24|3338.24|3289.24|3289.24|0
1521417600000|2018-03-19 00:00:00|3299.03|3299.03|3253.44|3253.44|3302.64|3302.64|3246.77|3246.77|0
1521504000000|2018-03-20 00:00:00|3256.3|3256.3|3261.68|3261.68|3268.32|3268.32|3249.25|3249.25|0
1521590400000|2018-03-21 00:00:00|3243.39|3243.39|3233.93|3233.93|3248.09|3248.09|3223.77|3223.77|0
1521676800000|2018-03-22 00:00:00|3222.47|3222.47|3181.03|3181.03|3230.26|3230.26|3167.58|3167.58|0
1521763200000|2018-03-23 00:00:00|3167.36|3167.36|3182.12|3182.12|3187.92|3187.92|3144.57|3144.57|0
1522018800000|2018-03-25 23:00:00|3188.67|3188.67|3175.86|3175.86|3205.53|3205.53|3169.9|3169.9|0
1522105200000|2018-03-26 23:00:00|3206.82|3206.82|3218.05|3218.05|3228.48|3228.48|3200.8|3200.8|0
1522191600000|2018-03-27 23:00:00|3197.64|3197.64|3221.83|3221.83|3231.15|3231.15|3180.35|3180.35|0
1522278000000|2018-03-28 23:00:00|3262.33|3262.33|3252.8|3252.8|3271.65|3271.65|3243.81|3243.81|0
1522710000000|2018-04-02 23:00:00|3226.19|3226.19|3220.25|3220.25|3238.04|3238.04|3201.32|3201.32|0
1522796400000|2018-04-03 23:00:00|3234.07|3234.07|3195.29|3195.29|3242.03|3242.03|3188.26|3188.26|0
1522882800000|2018-04-04 23:00:00|3235.76|3235.76|3250.96|3250.96|3261.05|3261.05|3220.27|3220.27|0
1522969200000|2018-04-05 23:00:00|3254.59|3254.59|3265.12|3265.12|3280.24|3280.24|3249.64|3249.64|0
1523228400000|2018-04-08 23:00:00|3288.42|3288.42|3278.83|3278.83|3296.27|3296.27|3272.66|3272.66|0
1523314800000|2018-04-09 23:00:00|3299.25|3299.25|3320.53|3320.53|3325.07|3325.07|3288.29|3288.29|0
1523401200000|2018-04-10 23:00:00|3407.44|3407.44|3488.2|3488.2|3491.57|3491.57|3406.85|3406.85|0
1523487600000|2018-04-11 23:00:00|3504.21|3504.21|3570.18|3570.18|3577.85|3577.85|3498.43|3498.43|0
1523574000000|2018-04-12 23:00:00|3591.88|3591.88|3579.79|3579.79|3600.37|3600.37|3544.64|3544.64|0
1523833200000|2018-04-15 23:00:00|3591.47|3591.47|3573.43|3573.43|3602.38|3602.38|3561.75|3561.75|0
1523919600000|2018-04-16 23:00:00|3580.42|3580.42|3603.85|3603.85|3635.69|3635.69|3575.52|3575.52|0
1524006000000|2018-04-17 23:00:00|3610.21|3610.21|3651.33|3651.33|3665.23|3665.23|3607.23|3607.23|0
1524092400000|2018-04-18 23:00:00|3681.32|3681.32|3654.62|3654.62|3690.34|3690.34|3629.68|3629.68|0
1524178800000|2018-04-19 23:00:00|3675.42|3675.42|3670.23|3670.23|3687.32|3687.32|3657.84|3657.84|0
1524438000000|2018-04-22 23:00:00|3675.56|3675.56|3665.3|3665.3|3678.98|3678.98|3656.33|3656.33|0
1524524400000|2018-04-23 23:00:00|3663.1|3663.1|3636.36|3636.36|3668.87|3668.87|3629.87|3629.87|0
1524610800000|2018-04-24 23:00:00|3637.76|3637.76|3645.36|3645.36|3657.12|3657.12|3633.62|3633.62|0
1524697200000|2018-04-25 23:00:00|3648.33|3648.33|3639.1|3639.1|3658.66|3658.66|3629.62|3629.62|0
1524783600000|2018-04-26 23:00:00|3636.96|3636.96|3657.79|3657.79|3659.5|3659.5|3624.28|3624.28|0
1525042800000|2018-04-29 23:00:00|3638.62|3638.62|3716.04|3716.04|3767.55|3767.55|3638.4|3638.4|0
1525129200000|2018-04-30 23:00:00|3716.92|3716.92|3719.33|3719.33|3731.76|3731.76|3709.31|3709.31|0
1525215600000|2018-05-01 23:00:00|3752.88|3752.88|3733.36|3733.36|3766.23|3766.23|3706.38|3706.38|0
1525302000000|2018-05-02 23:00:00|3748.74|3748.74|3752.5|3752.5|3766.14|3766.14|3740.38|3740.38|0
1525388400000|2018-05-03 23:00:00|3771.38|3771.38|3775.83|3775.83|3790.22|3790.22|3752.56|3752.56|0
1525734000000|2018-05-07 23:00:00|3774.6|3774.6|3759.07|3759.07|3777.18|3777.18|3743.13|3743.13|0
1525820400000|2018-05-08 23:00:00|3743.08|3743.08|3761.3|3761.3|3764.87|3764.87|3736.55|3736.55|0
1525906800000|2018-05-09 23:00:00|3790.86|3790.86|3801.01|3801.01|3810.52|3810.52|3779.41|3779.41|0
1525993200000|2018-05-10 23:00:00|3818.97|3818.97|3834.3|3834.3|3837.03|3837.03|3798.02|3798.02|0
1526252400000|2018-05-13 23:00:00|3843.63|3843.63|3811.91|3811.91|3844.65|3844.65|3788.4|3788.4|0
1526338800000|2018-05-14 23:00:00|3821.43|3821.43|3816.38|3816.38|3844.98|3844.98|3814.85|3814.85|0
1526425200000|2018-05-15 23:00:00|3823.63|3823.63|3837.73|3837.73|3840.36|3840.36|3818.34|3818.34|0
1526511600000|2018-05-16 23:00:00|3946.83|3946.83|3980.38|3980.38|4083.23|4083.23|3933.54|3933.54|0
1526598000000|2018-05-17 23:00:00|3986.52|3986.52|3958.99|3958.99|3987.59|3987.59|3943.08|3943.08|0
1526857200000|2018-05-20 23:00:00|3997.18|3997.18|4065.14|4065.14|4068.15|4068.15|3987.58|3987.58|0
1526943600000|2018-05-21 23:00:00|4081.83|4081.83|4071.38|4071.38|4109.95|4109.95|4065.58|4065.58|0
1527030000000|2018-05-22 23:00:00|4066.14|4066.14|4015.66|4015.66|4069.62|4069.62|4006.77|4006.77|0
1527116400000|2018-05-23 23:00:00|4007.21|4007.21|4016.35|4016.35|4037.53|4037.53|4005.27|4005.27|0
1527202800000|2018-05-24 23:00:00|4054.87|4054.87|4020.01|4020.01|4054.97|4054.97|3986.03|3986.03|0
1527548400000|2018-05-28 23:00:00|3992.69|3992.69|3994.48|3994.48|4006.92|4006.92|3963.99|3963.99|0
1527634800000|2018-05-29 23:00:00|3984.65|3984.65|4009.57|4009.57|4018.38|4018.38|3983.01|3983.01|0
1527721200000|2018-05-30 23:00:00|4053.2|4053.2|4041.3|4041.3|4080.62|4080.62|4025.79|4025.79|0
1527807600000|2018-05-31 23:00:00|4049.5|4049.5|4005.37|4005.37|4067.74|4067.74|4005.11|4005.11|0
1528066800000|2018-06-03 23:00:00|4019.94|4019.94|4028.62|4028.62|4044.5|4044.5|4009.77|4009.77|0
1528153200000|2018-06-04 23:00:00|4010.15|4010.15|4023.84|4023.84|4034.9|4034.9|4003.39|4003.39|0
1528239600000|2018-06-05 23:00:00|4023.03|4023.03|4048.19|4048.19|4058.87|4058.87|4022.36|4022.36|0
1528326000000|2018-06-06 23:00:00|4034.98|4034.98|4056.11|4056.11|4081.22|4081.22|4021.33|4021.33|0
1528412400000|2018-06-07 23:00:00|4054.75|4054.75|4074.81|4074.81|4079.29|4079.29|3995.42|3995.42|0
1528671600000|2018-06-10 23:00:00|4090.73|4090.73|4153.43|4153.43|4175.1|4175.1|4083.73|4083.73|0
1528758000000|2018-06-11 23:00:00|4154.47|4154.47|4125.47|4125.47|4171.21|4171.21|4101.89|4101.89|0
1528844400000|2018-06-12 23:00:00|4131.46|4131.46|4134.51|4134.51|4152.04|4152.04|4117.58|4117.58|0
1528930800000|2018-06-13 23:00:00|4125.87|4125.87|4159.39|4159.39|4167.45|4167.45|4100.62|4100.62|0
1529017200000|2018-06-14 23:00:00|4148.55|4148.55|4183.45|4183.45|4229.78|4229.78|4146.25|4146.25|0
1529276400000|2018-06-17 23:00:00|4173.73|4173.73|4138.74|4138.74|4191.07|4191.07|4120.57|4120.57|0
1529362800000|2018-06-18 23:00:00|4141.69|4141.69|4129.89|4129.89|4144.95|4144.95|4095.3|4095.3|0
1529449200000|2018-06-19 23:00:00|4138.34|4138.34|4220.94|4220.94|4227.43|4227.43|4138.34|4138.34|0
1529535600000|2018-06-20 23:00:00|4212.79|4212.79|4187.55|4187.55|4244.29|4244.29|4181.23|4181.23|0
1529622000000|2018-06-21 23:00:00|4189.04|4189.04|4283.17|4283.17|4284.46|4284.46|4183.24|4183.24|0
1529881200000|2018-06-24 23:00:00|4261.1|4261.1|4241.87|4241.87|4261.19|4261.19|4218.3|4218.3|0
1529967600000|2018-06-25 23:00:00|4193.74|4193.74|4187.94|4187.94|4221.46|4221.46|4173.54|4173.54|0
1530054000000|2018-06-26 23:00:00|4201.5|4201.5|4224.94|4224.94|4233.74|4233.74|4183.09|4183.09|0
1530140400000|2018-06-27 23:00:00|4217.29|4217.29|4219.15|4219.15|4241.08|4241.08|4197.76|4197.76|0
1530226800000|2018-06-28 23:00:00|4249.74|4249.74|4233.16|4233.16|4260.25|4260.25|4228|4228|0
1530486000000|2018-07-01 23:00:00|4209.04|4209.04|4210.11|4210.11|4237.77|4237.77|4196.93|4196.93|0
1530572400000|2018-07-02 23:00:00|4232.95|4232.95|4227.84|4227.84|4242.65|4242.65|4201.34|4201.34|0
1530658800000|2018-07-03 23:00:00|4229.74|4229.74|4240.9|4240.9|4256.57|4256.57|4221.92|4221.92|0
1530745200000|2018-07-04 23:00:00|4242.41|4242.41|4253.46|4253.46|4256.82|4256.82|4211.09|4211.09|0
1530831600000|2018-07-05 23:00:00|4256.28|4256.28|4243.39|4243.39|4275.88|4275.88|4236.31|4236.31|0
1531090800000|2018-07-08 23:00:00|4258.97|4258.97|4265.36|4265.36|4285|4285|4239.66|4239.66|0
1531177200000|2018-07-09 23:00:00|4198.58|4198.58|4261.33|4261.33|4275.42|4275.42|4178.06|4178.06|0
1531263600000|2018-07-10 23:00:00|4236.88|4236.88|4224.58|4224.58|4251.23|4251.23|4198.11|4198.11|0
1531350000000|2018-07-11 23:00:00|4212.42|4212.42|4219.88|4219.88|4229.34|4229.34|4193.67|4193.67|0
1531436400000|2018-07-12 23:00:00|4250.83|4250.83|4230.01|4230.01|4258.25|4258.25|4222.07|4222.07|0
1531695600000|2018-07-15 23:00:00|4237.14|4237.14|4230.88|4230.88|4243.76|4243.76|4184.76|4184.76|0
1531782000000|2018-07-16 23:00:00|4239.75|4239.75|4256.65|4256.65|4271.18|4271.18|4217.36|4217.36|0
1531868400000|2018-07-17 23:00:00|4254.58|4254.58|4237.05|4237.05|4274.28|4274.28|4226.67|4226.67|0
1531954800000|2018-07-18 23:00:00|4245.22|4245.22|4257.41|4257.41|4284.99|4284.99|4232.78|4232.78|0
1532041200000|2018-07-19 23:00:00|4257.64|4257.64|4285.07|4285.07|4294.73|4294.73|4253.52|4253.52|0
1532300400000|2018-07-22 23:00:00|4273.23|4273.23|4299.24|4299.24|4311.93|4311.93|4262|4262|0
1532386800000|2018-07-23 23:00:00|4298.03|4298.03|4272.6|4272.6|4309.72|4309.72|4264.07|4264.07|0
1532473200000|2018-07-24 23:00:00|4278.62|4278.62|4305.64|4305.64|4307.58|4307.58|4254.37|4254.37|0
1532559600000|2018-07-25 23:00:00|4282.65|4282.65|4281.41|4281.41|4303.17|4303.17|4268.86|4268.86|0
1532646000000|2018-07-26 23:00:00|4294.83|4294.83|4292.92|4292.92|4320.96|4320.96|4281.35|4281.35|0
1532905200000|2018-07-29 23:00:00|4297.79|4297.79|4274.5|4274.5|4301.42|4301.42|4269.11|4269.11|0
1532991600000|2018-07-30 23:00:00|4311.28|4311.28|4331.01|4331.01|4356.27|4356.27|4291.03|4291.03|0
1533078000000|2018-07-31 23:00:00|4309.77|4309.77|4300.3|4300.3|4316.64|4316.64|4262.29|4262.29|0
1533164400000|2018-08-01 23:00:00|4292.47|4292.47|4286.93|4286.93|4312.75|4312.75|4265.23|4265.23|0
1533250800000|2018-08-02 23:00:00|4294.5|4294.5|4318.6|4318.6|4323.45|4323.45|4290.59|4290.59|0
1533510000000|2018-08-05 23:00:00|4312.27|4312.27|4309.84|4309.84|4327.87|4327.87|4292.53|4292.53|0
1533596400000|2018-08-06 23:00:00|4298.36|4298.36|4320.96|4320.96|4358.75|4358.75|4298.03|4298.03|0
1533682800000|2018-08-07 23:00:00|4305.24|4305.24|4337.05|4337.05|4338.74|4338.74|4298.63|4298.63|0
1533769200000|2018-08-08 23:00:00|4341.17|4341.17|4387.22|4387.22|4390.72|4390.72|4338.3|4338.3|0
1533855600000|2018-08-09 23:00:00|4362.83|4362.83|4363.18|4363.18|4381.42|4381.42|4353.77|4353.77|0
1534114800000|2018-08-12 23:00:00|4345.3|4345.3|4327.29|4327.29|4346.04|4346.04|4323.25|4323.25|0
1534201200000|2018-08-13 23:00:00|4344.87|4344.87|4313.5|4313.5|4356.38|4356.38|4298.49|4298.49|0
1534287600000|2018-08-14 23:00:00|4310.57|4310.57|4210.8|4210.8|4311.79|4311.79|4202.7|4202.7|0
1534374000000|2018-08-15 23:00:00|4228|4228|4294.8|4294.8|4297.09|4297.09|4226.21|4226.21|0
1534460400000|2018-08-16 23:00:00|4296.17|4296.17|4269.79|4269.79|4301.46|4301.46|4252.28|4252.28|0
1534719600000|2018-08-19 23:00:00|4279.05|4279.05|4279.85|4279.85|4319.34|4319.34|4275.77|4275.77|0
1534806000000|2018-08-20 23:00:00|4283.25|4283.25|4300.19|4300.19|4307.44|4307.44|4274.27|4274.27|0
1534892400000|2018-08-21 23:00:00|4286.96|4286.96|4329.82|4329.82|4346.37|4346.37|4285.99|4285.99|0
1534978800000|2018-08-22 23:00:00|4314.48|4314.48|4296.31|4296.31|4321.49|4321.49|4290.42|4290.42|0
1535065200000|2018-08-23 23:00:00|4302.66|4302.66|4284.51|4284.51|4314.29|4314.29|4270.25|4270.25|0
1535410800000|2018-08-27 23:00:00|4315.37|4315.37|4321.06|4321.06|4334.47|4334.47|4286.95|4286.95|0
1535497200000|2018-08-28 23:00:00|4313.01|4313.01|4224.79|4224.79|4316.89|4316.89|4214.87|4214.87|0
1535583600000|2018-08-29 23:00:00|4205|4205|4177.98|4177.98|4207.64|4207.64|4157.12|4157.12|0
1535670000000|2018-08-30 23:00:00|4176.69|4176.69|4175.51|4175.51|4214.62|4214.62|4163.33|4163.33|0
1535929200000|2018-09-02 23:00:00|4179.36|4179.36|4170.53|4170.53|4208.39|4208.39|4165.93|4165.93|0
1536015600000|2018-09-03 23:00:00|4172.76|4172.76|4144.33|4144.33|4178.68|4178.68|4125.69|4125.69|0
1536102000000|2018-09-04 23:00:00|4145.4|4145.4|4090.2|4090.2|4145.51|4145.51|4070.7|4070.7|0
1536188400000|2018-09-05 23:00:00|4080.05|4080.05|4059.63|4059.63|4115.21|4115.21|4053.39|4053.39|0
1536274800000|2018-09-06 23:00:00|4072.31|4072.31|4037.21|4037.21|4072.62|4072.62|4009.84|4009.84|0
1536534000000|2018-09-09 23:00:00|4050.66|4050.66|4066.23|4066.23|4080.98|4080.98|4042.16|4042.16|0
1536620400000|2018-09-10 23:00:00|4060.81|4060.81|4018.58|4018.58|4062.01|4062.01|3997.23|3997.23|0
1536706800000|2018-09-11 23:00:00|4021.9|4021.9|4019.1|4019.1|4072.89|4072.89|4016.26|4016.26|0
1536793200000|2018-09-12 23:00:00|3985.13|3985.13|3969.88|3969.88|4025.92|4025.92|3967.46|3967.46|0
1536879600000|2018-09-13 23:00:00|3985.07|3985.07|3960.14|3960.14|3989.44|3989.44|3948.85|3948.85|0
1537138800000|2018-09-16 23:00:00|3956.57|3956.57|3969.91|3969.91|3979.93|3979.93|3933.32|3933.32|0
1537225200000|2018-09-17 23:00:00|3970.03|3970.03|3958.31|3958.31|4008.98|4008.98|3957.61|3957.61|0
1537311600000|2018-09-18 23:00:00|3963.28|3963.28|3948.46|3948.46|3978.07|3978.07|3924.03|3924.03|0
1537398000000|2018-09-19 23:00:00|3943.27|3943.27|3973.57|3973.57|3977.41|3977.41|3933.28|3933.28|0
1537484400000|2018-09-20 23:00:00|3989.8|3989.8|3963.33|3963.33|3995.83|3995.83|3959.41|3959.41|0
1537743600000|2018-09-23 23:00:00|3967.02|3967.02|3999.14|3999.14|4013.64|4013.64|3957.02|3957.02|0
1537830000000|2018-09-24 23:00:00|3987.25|3987.25|4021.82|4021.82|4033.04|4033.04|3986.34|3986.34|0
1537916400000|2018-09-25 23:00:00|4031.9|4031.9|4040.33|4040.33|4059.11|4059.11|4013.85|4013.85|0
1538002800000|2018-09-26 23:00:00|4043.72|4043.72|4030.03|4030.03|4048.75|4048.75|3996.34|3996.34|0
1538089200000|2018-09-27 23:00:00|4030.2|4030.2|4021.16|4021.16|4041.24|4041.24|3997.85|3997.85|0
1538348400000|2018-09-30 23:00:00|4021.66|4021.66|3965.61|3965.61|4035.31|4035.31|3948.46|3948.46|0
1538434800000|2018-10-01 23:00:00|3938.99|3938.99|3952.2|3952.2|3961.72|3961.72|3916.93|3916.93|0
1538521200000|2018-10-02 23:00:00|3836.88|3836.88|3793.91|3793.91|3859.76|3859.76|3742.76|3742.76|0
1538607600000|2018-10-03 23:00:00|3753.24|3753.24|3705.07|3705.07|3775.77|3775.77|3693.44|3693.44|0
1538694000000|2018-10-04 23:00:00|3722.86|3722.86|3690.79|3690.79|3733.15|3733.15|3678.92|3678.92|0
1538953200000|2018-10-07 23:00:00|3653.12|3653.12|3627.9|3627.9|3668.4|3668.4|3625.47|3625.47|0
1539039600000|2018-10-08 23:00:00|3627.59|3627.59|3679.62|3679.62|3685.18|3685.18|3617.51|3617.51|0
1539126000000|2018-10-09 23:00:00|3688.31|3688.31|3672.04|3672.04|3724.8|3724.8|3657.15|3657.15|0
1539212400000|2018-10-10 23:00:00|3641.19|3641.19|3692.84|3692.84|3729.81|3729.81|3641.19|3641.19|0
1539298800000|2018-10-11 23:00:00|3683.61|3683.61|3690.19|3690.19|3741.61|3741.61|3683|3683|0
1539558000000|2018-10-14 23:00:00|3710.53|3710.53|3682.18|3682.18|3718.16|3718.16|3678.7|3678.7|0
1539644400000|2018-10-15 23:00:00|3671.57|3671.57|3625.94|3625.94|3682.66|3682.66|3567.42|3567.42|0
1539730800000|2018-10-16 23:00:00|3640.93|3640.93|3615.55|3615.55|3667.17|3667.17|3594.38|3594.38|0
1539817200000|2018-10-17 23:00:00|3652.63|3652.63|3641.59|3641.59|3662.35|3662.35|3632.93|3632.93|0
1539903600000|2018-10-18 23:00:00|3654.66|3654.66|3685.99|3685.99|3692.11|3692.11|3632.63|3632.63|0
1540162800000|2018-10-21 23:00:00|3699.87|3699.87|3673.58|3673.58|3716.17|3716.17|3650.57|3650.57|0
1540249200000|2018-10-22 23:00:00|3673.84|3673.84|3656.78|3656.78|3682.8|3682.8|3629.07|3629.07|0
1540335600000|2018-10-23 23:00:00|3676.68|3676.68|3687.6|3687.6|3715.04|3715.04|3667.36|3667.36|0
1540422000000|2018-10-24 23:00:00|3679.58|3679.58|3720.22|3720.22|3720.68|3720.68|3667.18|3667.18|0
1540508400000|2018-10-25 23:00:00|3685.57|3685.57|3625.13|3625.13|3687.82|3687.82|3608.57|3608.57|0
1540771200000|2018-10-29 00:00:00|3648.02|3648.02|3661.6|3661.6|3678.98|3678.98|3610.06|3610.06|0
1540857600000|2018-10-30 00:00:00|3696.36|3696.36|3712.12|3712.12|3723.67|3723.67|3646.27|3646.27|0
1540944000000|2018-10-31 00:00:00|3698.82|3698.82|3701.7|3701.7|3707.77|3707.77|3670.12|3670.12|0
1541030400000|2018-11-01 00:00:00|3685.76|3685.76|3748.49|3748.49|3788.66|3788.66|3683.27|3683.27|0
1541116800000|2018-11-02 00:00:00|3768.43|3768.43|3756.86|3756.86|3780.23|3780.23|3745.37|3745.37|0
1541376000000|2018-11-05 00:00:00|3753.54|3753.54|3745.93|3745.93|3781.82|3781.82|3742.75|3742.75|0
1541462400000|2018-11-06 00:00:00|3712.24|3712.24|3679.86|3679.86|3712.58|3712.58|3664.89|3664.89|0
1541548800000|2018-11-07 00:00:00|3700.12|3700.12|3726.26|3726.26|3748.61|3748.61|3697.1|3697.1|0
1541635200000|2018-11-08 00:00:00|3754.83|3754.83|3769.62|3769.62|3791.48|3791.48|3719.5|3719.5|0
1541721600000|2018-11-09 00:00:00|3792.36|3792.36|3775.92|3775.92|3801.35|3801.35|3741.04|3741.04|0
1541980800000|2018-11-12 00:00:00|3791.11|3791.11|3707.99|3707.99|3795.12|3795.12|3691.89|3691.89|0
1542067200000|2018-11-13 00:00:00|3713.66|3713.66|3699.06|3699.06|3740.63|3740.63|3692.72|3692.72|0
1542153600000|2018-11-14 00:00:00|3684.66|3684.66|3676.87|3676.87|3715.03|3715.03|3645.95|3645.95|0
1542240000000|2018-11-15 00:00:00|3697.73|3697.73|3538.33|3538.33|3700.03|3700.03|3511.59|3511.59|0
1542326400000|2018-11-16 00:00:00|3582.08|3582.08|3554.87|3554.87|3590.98|3590.98|3534.25|3534.25|0
1542585600000|2018-11-19 00:00:00|3550.39|3550.39|3554.56|3554.56|3605.21|3605.21|3546|3546|0
1542672000000|2018-11-20 00:00:00|3547.69|3547.69|3547.35|3547.35|3578.22|3578.22|3529.28|3529.28|0
1542758400000|2018-11-21 00:00:00|3576.5|3576.5|3616.37|3616.37|3628.32|3628.32|3552.03|3552.03|0
1542844800000|2018-11-22 00:00:00|3583.49|3583.49|3523.59|3523.59|3586.39|3586.39|3521.46|3521.46|0
1542931200000|2018-11-23 00:00:00|3553.84|3553.84|3563.04|3563.04|3566.61|3566.61|3533.89|3533.89|0
1543190400000|2018-11-26 00:00:00|3590.01|3590.01|3550.78|3550.78|3594.68|3594.68|3544.07|3544.07|0
1543276800000|2018-11-27 00:00:00|3558.46|3558.46|3556.86|3556.86|3568.04|3568.04|3500.33|3500.33|0
1543363200000|2018-11-28 00:00:00|3578.4|3578.4|3566.49|3566.49|3608.11|3608.11|3551.75|3551.75|0
1543449600000|2018-11-29 00:00:00|3570.5|3570.5|3578.34|3578.34|3591.94|3591.94|3540.28|3540.28|0
1543536000000|2018-11-30 00:00:00|3567.06|3567.06|3511.97|3511.97|3567.06|3567.06|3509.12|3509.12|0
1543795200000|2018-12-03 00:00:00|3564.86|3564.86|3530.16|3530.16|3582.97|3582.97|3507.26|3507.26|0
1543881600000|2018-12-04 00:00:00|3556.82|3556.82|3518.38|3518.38|3557.33|3557.33|3468.39|3468.39|0
1543968000000|2018-12-05 00:00:00|3468.15|3468.15|3528.59|3528.59|3554.09|3554.09|3462.01|3462.01|0
1544054400000|2018-12-06 00:00:00|3506.72|3506.72|3423.72|3423.72|3506.72|3506.72|3414.23|3414.23|0
1544140800000|2018-12-07 00:00:00|3515.17|3515.17|3513.86|3513.86|3563.37|3563.37|3499.72|3499.72|0
1544400000000|2018-12-10 00:00:00|3467.73|3467.73|3435.79|3435.79|3494.94|3494.94|3434.81|3434.81|0
1544486400000|2018-12-11 00:00:00|3400.94|3400.94|3466.91|3466.91|3485.08|3485.08|3393.21|3393.21|0
1544572800000|2018-12-12 00:00:00|3434.27|3434.27|3423.43|3423.43|3466.63|3466.63|3422.52|3422.52|0
1544659200000|2018-12-13 00:00:00|3430.44|3430.44|3444.55|3444.55|3465.75|3465.75|3407.2|3407.2|0
1544745600000|2018-12-14 00:00:00|3413.2|3413.2|3383.89|3383.89|3423.77|3423.77|3357.95|3357.95|0
1545004800000|2018-12-17 00:00:00|3376.85|3376.85|3311.48|3311.48|3377.35|3377.35|3299.8|3299.8|0
1545091200000|2018-12-18 00:00:00|3305.72|3305.72|3350.36|3350.36|3389.63|3389.63|3305.26|3305.26|0
1545177600000|2018-12-19 00:00:00|3356.33|3356.33|3347.69|3347.69|3398.32|3398.32|3333.12|3333.12|0
1545264000000|2018-12-20 00:00:00|3295.65|3295.65|3316.18|3316.18|3335.89|3335.89|3280.09|3280.09|0
1545350400000|2018-12-21 00:00:00|3334.32|3334.32|3341.9|3341.9|3353.17|3353.17|3292.41|3292.41|0
1545609600000|2018-12-24 00:00:00|3312.61|3312.61|3284.1|3284.1|3316.76|3316.76|3276.85|3276.85|0
1545868800000|2018-12-27 00:00:00|3314.41|3314.41|3261.18|3261.18|3339.71|3339.71|3236.08|3236.08|0
1545955200000|2018-12-28 00:00:00|3250.64|3250.64|3310.02|3310.02|3331.81|3331.81|3241.66|3241.66|0
1546214400000|2018-12-31 00:00:00|3307.15|3307.15|3289.42|3289.42|3328.25|3328.25|3286.29|3286.29|0
1546387200000|2019-01-02 00:00:00|3266.19|3266.19|3291|3291|3321.98|3321.98|3259.39|3259.39|0
1546473600000|2019-01-03 00:00:00|3320.66|3320.66|3397.33|3397.33|3403.9|3403.9|3319.45|3319.45|0
1546560000000|2019-01-04 00:00:00|3395.99|3395.99|3374.18|3374.18|3402.44|3402.44|3368.41|3368.41|0
1546819200000|2019-01-07 00:00:00|3421.49|3421.49|3449.66|3449.66|3461.4|3461.4|3408.34|3408.34|0
1546905600000|2019-01-08 00:00:00|3467.64|3467.64|3527.48|3527.48|3553.1|3553.1|3465.2|3465.2|0
1546992000000|2019-01-09 00:00:00|3568.83|3568.83|3582.05|3582.05|3622|3622|3544.84|3544.84|0
1547078400000|2019-01-10 00:00:00|3625|3625|3640.34|3640.34|3664.46|3664.46|3595.68|3595.68|0
1547164800000|2019-01-11 00:00:00|3645.56|3645.56|3655.75|3655.75|3680.15|3680.15|3620.11|3620.11|0
1547424000000|2019-01-14 00:00:00|3637.02|3637.02|3667.3|3667.3|3677.8|3677.8|3629.68|3629.68|0
1547510400000|2019-01-15 00:00:00|3668.84|3668.84|3675.1|3675.1|3685.93|3685.93|3635.26|3635.26|0
1547596800000|2019-01-16 00:00:00|3683.18|3683.18|3693.07|3693.07|3711.05|3711.05|3681.02|3681.02|0
1547683200000|2019-01-17 00:00:00|3676.61|3676.61|3682.95|3682.95|3688.26|3688.26|3640.12|3640.12|0
1547769600000|2019-01-18 00:00:00|3717.52|3717.52|3765.15|3765.15|3782.42|3782.42|3707.82|3707.82|0
1548028800000|2019-01-21 00:00:00|3731.49|3731.49|3706.64|3706.64|3741.09|3741.09|3689.11|3689.11|0
1548115200000|2019-01-22 00:00:00|3733.21|3733.21|3737.24|3737.24|3779.06|3779.06|3726.89|3726.89|0
1548201600000|2019-01-23 00:00:00|3751.41|3751.41|3783.6|3783.6|3804.24|3804.24|3747.89|3747.89|0
1548288000000|2019-01-24 00:00:00|3763.74|3763.74|3777.34|3777.34|3796.85|3796.85|3759.29|3759.29|0
1548374400000|2019-01-25 00:00:00|3782.95|3782.95|3816.21|3816.21|3826.2|3826.2|3766.16|3766.16|0
1548633600000|2019-01-28 00:00:00|3817.48|3817.48|3783.29|3783.29|3827.6|3827.6|3752.02|3752.02|0
1548720000000|2019-01-29 00:00:00|3802.56|3802.56|3788.85|3788.85|3819.78|3819.78|3779.92|3779.92|0
1548806400000|2019-01-30 00:00:00|3803.9|3803.9|3827.83|3827.83|3834.12|3834.12|3775.66|3775.66|0
1548892800000|2019-01-31 00:00:00|3821.82|3821.82|3816.85|3816.85|3842.24|3842.24|3801.11|3801.11|0
1548979200000|2019-02-01 00:00:00|3825.16|3825.16|3818.24|3818.24|3827.99|3827.99|3788.69|3788.69|0
1549238400000|2019-02-04 00:00:00|3825.7|3825.7|3825.89|3825.89|3839.38|3839.38|3815.39|3815.39|0
1549324800000|2019-02-05 00:00:00|3812.76|3812.76|3912.8|3912.8|3913.87|3913.87|3811.63|3811.63|0
1549411200000|2019-02-06 00:00:00|3918.84|3918.84|3923.27|3923.27|3932.38|3932.38|3894.28|3894.28|0
1549497600000|2019-02-07 00:00:00|3904.3|3904.3|3843.86|3843.86|3908.76|3908.76|3825.6|3825.6|0
1549584000000|2019-02-08 00:00:00|3857.58|3857.58|3828.13|3828.13|3860.74|3860.74|3806.01|3806.01|0
1549843200000|2019-02-11 00:00:00|3812.24|3812.24|3860.89|3860.89|3868.34|3868.34|3806.34|3806.34|0
1549929600000|2019-02-12 00:00:00|3871.82|3871.82|3816.94|3816.94|3875.56|3875.56|3805.86|3805.86|0
1550016000000|2019-02-13 00:00:00|3814.75|3814.75|3744.77|3744.77|3818.01|3818.01|3737.85|3737.85|0
1550102400000|2019-02-14 00:00:00|3765.28|3765.28|3739.55|3739.55|3766.84|3766.84|3722.24|3722.24|0
1550188800000|2019-02-15 00:00:00|3720.82|3720.82|3802.46|3802.46|3828.7|3828.7|3706.76|3706.76|0
1550448000000|2019-02-18 00:00:00|3777.18|3777.18|3808.47|3808.47|3819.67|3819.67|3771.62|3771.62|0
1550534400000|2019-02-19 00:00:00|3814.51|3814.51|3866.5|3866.5|3881.32|3881.32|3807.15|3807.15|0
1550620800000|2019-02-20 00:00:00|3729.24|3729.24|3765.73|3765.73|3811.67|3811.67|3724.73|3724.73|0
1550707200000|2019-02-21 00:00:00|3760.54|3760.54|3735.32|3735.32|3772.7|3772.7|3717.24|3717.24|0
1550793600000|2019-02-22 00:00:00|3715.86|3715.86|3705.84|3705.84|3734.89|3734.89|3696.36|3696.36|0
1551052800000|2019-02-25 00:00:00|3713.19|3713.19|3704.1|3704.1|3721.62|3721.62|3687.45|3687.45|0
1551139200000|2019-02-26 00:00:00|3686.32|3686.32|3817.44|3817.44|3821.17|3821.17|3682.96|3682.96|0
1551225600000|2019-02-27 00:00:00|3806.96|3806.96|3830.14|3830.14|3830.64|3830.64|3784.01|3784.01|0
1551312000000|2019-02-28 00:00:00|3818.63|3818.63|3811.19|3811.19|3818.63|3818.63|3780.26|3780.26|0
1551398400000|2019-03-01 00:00:00|3796.47|3796.47|3831.11|3831.11|3849.09|3849.09|3789.71|3789.71|0
1551657600000|2019-03-04 00:00:00|3827.65|3827.65|3835.67|3835.67|3859.25|3859.25|3816.55|3816.55|0
1551744000000|2019-03-05 00:00:00|3839.75|3839.75|3869.89|3869.89|3869.89|3869.89|3820.38|3820.38|0
1551830400000|2019-03-06 00:00:00|3867.1|3867.1|3869.05|3869.05|3875.08|3875.08|3839.18|3839.18|0
1551916800000|2019-03-07 00:00:00|3862.61|3862.61|3881.17|3881.17|3891.04|3891.04|3856.85|3856.85|0
1552003200000|2019-03-08 00:00:00|3851.67|3851.67|3807.48|3807.48|3864.18|3864.18|3804.58|3804.58|0
1552262400000|2019-03-11 00:00:00|3814.26|3814.26|3795.31|3795.31|3844.18|3844.18|3792.25|3792.25|0
1552348800000|2019-03-12 00:00:00|3797.64|3797.64|3813.43|3813.43|3831.95|3831.95|3791.96|3791.96|0
1552435200000|2019-03-13 00:00:00|3797.5|3797.5|3825.2|3825.2|3828.6|3828.6|3781.18|3781.18|0
1552521600000|2019-03-14 00:00:00|3820.16|3820.16|3837.79|3837.79|3860.84|3860.84|3810|3810|0
1552608000000|2019-03-15 00:00:00|3840.45|3840.45|3835.19|3835.19|3855.8|3855.8|3833.24|3833.24|0
1552867200000|2019-03-18 00:00:00|3857.69|3857.69|3940.61|3940.61|3947.13|3947.13|3854.96|3854.96|0
1552953600000|2019-03-19 00:00:00|3960.33|3960.33|3995.79|3995.79|4014.76|4014.76|3955.27|3955.27|0
1553040000000|2019-03-20 00:00:00|3993.29|3993.29|3957.45|3957.45|4023|4023|3956.62|3956.62|0
1553126400000|2019-03-21 00:00:00|3947.64|3947.64|3966.35|3966.35|3973.42|3973.42|3923.65|3923.65|0
1553212800000|2019-03-22 00:00:00|3998.92|3998.92|3962.54|3962.54|4016.82|4016.82|3947.66|3947.66|0
1553472000000|2019-03-25 00:00:00|3930.21|3930.21|3959.29|3959.29|3960.95|3960.95|3907.5|3907.5|0
1553558400000|2019-03-26 00:00:00|3988.36|3988.36|3943.84|3943.84|3998.5|3998.5|3943.84|3943.84|0
1553644800000|2019-03-27 00:00:00|3953|3953|3931.1|3931.1|3962.38|3962.38|3926.49|3926.49|0
1553731200000|2019-03-28 00:00:00|3949.65|3949.65|3972.25|3972.25|4002.62|4002.62|3944.64|3944.64|0
1553817600000|2019-03-29 00:00:00|4004.05|4004.05|4030|4030|4038.86|4038.86|3980.41|3980.41|0
1554073200000|2019-03-31 23:00:00|4022.22|4022.22|4017.43|4017.43|4068|4068|3998.84|3998.84|0
1554159600000|2019-04-01 23:00:00|4026.58|4026.58|4028.28|4028.28|4039.72|4039.72|4006.36|4006.36|0
1554246000000|2019-04-02 23:00:00|4058.58|4058.58|4072.66|4072.66|4078.02|4078.02|4053.82|4053.82|0
1554332400000|2019-04-03 23:00:00|4089.52|4089.52|4073.66|4073.66|4092.78|4092.78|4065.32|4065.32|0
1554418800000|2019-04-04 23:00:00|4047.18|4047.18|4085.22|4085.22|4097.83|4097.83|4040.25|4040.25|0
1554678000000|2019-04-07 23:00:00|4090.74|4090.74|4084.84|4084.84|4107.45|4107.45|4063.27|4063.27|0
1554764400000|2019-04-08 23:00:00|4086.24|4086.24|4056.38|4056.38|4109.37|4109.37|4049.15|4049.15|0
1554850800000|2019-04-09 23:00:00|4066.74|4066.74|4130.25|4130.25|4133.37|4133.37|4035.99|4035.99|0
1554937200000|2019-04-10 23:00:00|4138.6|4138.6|4176.52|4176.52|4189.72|4189.72|4131.26|4131.26|0
1555023600000|2019-04-11 23:00:00|4178.28|4178.28|4159.57|4159.57|4188.72|4188.72|4151.48|4151.48|0
1555282800000|2019-04-14 23:00:00|4172.74|4172.74|4190.68|4190.68|4198.14|4198.14|4162.52|4162.52|0
1555369200000|2019-04-15 23:00:00|4190.89|4190.89|4196.97|4196.97|4211.76|4211.76|4188.14|4188.14|0
1555455600000|2019-04-16 23:00:00|4212.38|4212.38|4180.19|4180.19|4218.69|4218.69|4177.14|4177.14|0
1555542000000|2019-04-17 23:00:00|4200.1|4200.1|4179.82|4179.82|4203.99|4203.99|4167.87|4167.87|0
1555974000000|2019-04-22 23:00:00|4196.86|4196.86|4218.89|4218.89|4236.62|4236.62|4190.97|4190.97|0
1556060400000|2019-04-23 23:00:00|4218.61|4218.61|4204.25|4204.25|4229.42|4229.42|4195.02|4195.02|0
1556146800000|2019-04-24 23:00:00|4139.68|4139.68|4130.48|4130.48|4145.73|4145.73|4103.61|4103.61|0
1556233200000|2019-04-25 23:00:00|4137.28|4137.28|4165.01|4165.01|4175.97|4175.97|4134.16|4134.16|0
1556492400000|2019-04-28 23:00:00|4145.27|4145.27|4138.49|4138.49|4165.83|4165.83|4106.52|4106.52|0
1556578800000|2019-04-29 23:00:00|4142.84|4142.84|4131.49|4131.49|4164.8|4164.8|4114.82|4114.82|0
1556665200000|2019-04-30 23:00:00|4183.99|4183.99|4163.24|4163.24|4198.13|4198.13|4159.14|4159.14|0
1556751600000|2019-05-01 23:00:00|4158.24|4158.24|4108.74|4108.74|4158.24|4158.24|4097.76|4097.76|0
1556838000000|2019-05-02 23:00:00|4121.03|4121.03|4106.65|4106.65|4129.99|4129.99|4099.43|4099.43|0
1557183600000|2019-05-06 23:00:00|4115.77|4115.77|4104.94|4104.94|4154.74|4154.74|4097.14|4097.14|0
1557270000000|2019-05-07 23:00:00|4054.33|4054.33|4037.26|4037.26|4065.68|4065.68|4022.57|4022.57|0
1557356400000|2019-05-08 23:00:00|4040.02|4040.02|3988.44|3988.44|4052.71|4052.71|3986.99|3986.99|0
1557442800000|2019-05-09 23:00:00|4025|4025|4029.46|4029.46|4048.49|4048.49|4019.32|4019.32|0
1557702000000|2019-05-12 23:00:00|4017.26|4017.26|3967.55|3967.55|4021.47|4021.47|3947.5|3947.5|0
1557788400000|2019-05-13 23:00:00|3997.57|3997.57|4006.08|4006.08|4039.21|4039.21|3989|3989|0
1557874800000|2019-05-14 23:00:00|4028.63|4028.63|4031.23|4031.23|4048.32|4048.32|4008.43|4008.43|0
1557961200000|2019-05-15 23:00:00|3989.11|3989.11|3975.11|3975.11|3996.23|3996.23|3963.07|3963.07|0
1558047600000|2019-05-16 23:00:00|3950|3950|3945.5|3945.5|3955.57|3955.57|3924.72|3924.72|0
1558306800000|2019-05-19 23:00:00|3949.98|3949.98|3910.42|3910.42|3965.19|3965.19|3905.37|3905.37|0
1558393200000|2019-05-20 23:00:00|3913.7|3913.7|3963.47|3963.47|3970.01|3970.01|3905.18|3905.18|0
1558479600000|2019-05-21 23:00:00|3942.53|3942.53|3887.27|3887.27|3952.29|3952.29|3880.88|3880.88|0
1558566000000|2019-05-22 23:00:00|3845.31|3845.31|3811.29|3811.29|3845.99|3845.99|3796.61|3796.61|0
1558652400000|2019-05-23 23:00:00|3834.07|3834.07|3848.18|3848.18|3865.56|3865.56|3827.02|3827.02|0
1558998000000|2019-05-27 23:00:00|3885.53|3885.53|3931.78|3931.78|3934.66|3934.66|3858.59|3858.59|0
1559084400000|2019-05-28 23:00:00|3868.72|3868.72|3772.45|3772.45|3870.24|3870.24|3747.75|3747.75|0
1559170800000|2019-05-29 23:00:00|3774.11|3774.11|3807.24|3807.24|3809.55|3809.55|3755.45|3755.45|0
1559257200000|2019-05-30 23:00:00|3775.8|3775.8|3792.81|3792.81|3801.37|3801.37|3765.17|3765.17|0
1559516400000|2019-06-02 23:00:00|3742.41|3742.41|3773.56|3773.56|3773.71|3773.71|3731.17|3731.17|0
1559602800000|2019-06-03 23:00:00|3750.99|3750.99|3792.35|3792.35|3823.6|3823.6|3750.99|3750.99|0
1559689200000|2019-06-04 23:00:00|3806.09|3806.09|3787.06|3787.06|3842.47|3842.47|3780.51|3780.51|0
1559775600000|2019-06-05 23:00:00|3781.72|3781.72|3775.68|3775.68|3824.68|3824.68|3770.1|3770.1|0
1559862000000|2019-06-06 23:00:00|3781.88|3781.88|3778.41|3778.41|3790.32|3790.32|3765.31|3765.31|0
1560121200000|2019-06-09 23:00:00|3811.55|3811.55|3828.58|3828.58|3835.93|3835.93|3808.94|3808.94|0
1560207600000|2019-06-10 23:00:00|3845.29|3845.29|3798.17|3798.17|3848.11|3848.11|3793.35|3793.35|0
1560294000000|2019-06-11 23:00:00|3793.16|3793.16|3783.16|3783.16|3850.42|3850.42|3768.53|3768.53|0
1560380400000|2019-06-12 23:00:00|3753.65|3753.65|3820.74|3820.74|3827.32|3827.32|3736.27|3736.27|0
1560466800000|2019-06-13 23:00:00|3799.33|3799.33|3761.15|3761.15|3820|3820|3744.41|3744.41|0
1560726000000|2019-06-16 23:00:00|3761.09|3761.09|3780.29|3780.29|3785.38|3785.38|3752.87|3752.87|0
1560812400000|2019-06-17 23:00:00|3743.9|3743.9|3879.05|3879.05|3895.02|3895.02|3742.05|3742.05|0
1560898800000|2019-06-18 23:00:00|3877.26|3877.26|3849.39|3849.39|3881.15|3881.15|3808.41|3808.41|0
1560985200000|2019-06-19 23:00:00|3833.03|3833.03|3865.3|3865.3|3866.33|3866.33|3795.62|3795.62|0
1561071600000|2019-06-20 23:00:00|3877.19|3877.19|3884.92|3884.92|3917.88|3917.88|3874.2|3874.2|0
1561330800000|2019-06-23 23:00:00|3864.71|3864.71|3830.28|3830.28|3865.63|3865.63|3808.29|3808.29|0
1561417200000|2019-06-24 23:00:00|3818.39|3818.39|3788.27|3788.27|3819.19|3819.19|3733.37|3733.37|0
1561503600000|2019-06-25 23:00:00|3770.84|3770.84|3743.05|3743.05|3784.02|3784.02|3723.44|3723.44|0
1561590000000|2019-06-26 23:00:00|3762.95|3762.95|3805.7|3805.7|3809.31|3809.31|3759.1|3759.1|0
1561676400000|2019-06-27 23:00:00|3819.39|3819.39|3807.54|3807.54|3826.23|3826.23|3782.38|3782.38|0
1561935600000|2019-06-30 23:00:00|3817.45|3817.45|3879.1|3879.1|3894.48|3894.48|3801.88|3801.88|0
1562022000000|2019-07-01 23:00:00|3874.07|3874.07|3894.89|3894.89|3911.63|3911.63|3872.32|3872.32|0
1562108400000|2019-07-02 23:00:00|3871.44|3871.44|3929.56|3929.56|3933.68|3933.68|3864.82|3864.82|0
1562194800000|2019-07-03 23:00:00|3945.16|3945.16|3949.56|3949.56|3962.08|3962.08|3923.29|3923.29|0
1562281200000|2019-07-04 23:00:00|3945.86|3945.86|3979.23|3979.23|4006.49|4006.49|3933.34|3933.34|0
1562540400000|2019-07-07 23:00:00|3973.52|3973.52|3919.82|3919.82|3986.17|3986.17|3914.42|3914.42|0
1562626800000|2019-07-08 23:00:00|3934.7|3934.7|3944.9|3944.9|3975.34|3975.34|3924.4|3924.4|0
1562713200000|2019-07-09 23:00:00|3944.65|3944.65|3968.41|3968.41|3988.1|3988.1|3933.31|3933.31|0
1562799600000|2019-07-10 23:00:00|3949.42|3949.42|3963.64|3963.64|3979.66|3979.66|3940.92|3940.92|0
1562886000000|2019-07-11 23:00:00|3959.1|3959.1|3961.9|3961.9|3969.79|3969.79|3937.64|3937.64|0
1563145200000|2019-07-14 23:00:00|3978.74|3978.74|3961.29|3961.29|3983.6|3983.6|3934.86|3934.86|0
1563231600000|2019-07-15 23:00:00|3974.31|3974.31|3962.01|3962.01|3992.32|3992.32|3954.96|3954.96|0
1563318000000|2019-07-16 23:00:00|3937.27|3937.27|3950.26|3950.26|3979.27|3979.27|3929.34|3929.34|0
1563404400000|2019-07-17 23:00:00|3927.15|3927.15|3917.09|3917.09|3949.96|3949.96|3909.88|3909.88|0
1563490800000|2019-07-18 23:00:00|3957.66|3957.66|3979.15|3979.15|3987.55|3987.55|3943.54|3943.54|0
1563750000000|2019-07-21 23:00:00|3988.16|3988.16|3962|3962|4002.36|4002.36|3950.13|3950.13|0
1563836400000|2019-07-22 23:00:00|3878.38|3878.38|3881.49|3881.49|3906.01|3906.01|3851.5|3851.5|0
1563922800000|2019-07-23 23:00:00|3879.87|3879.87|3858.73|3858.73|3896.11|3896.11|3843.27|3843.27|0
1564009200000|2019-07-24 23:00:00|3854|3854|3833.97|3833.97|3874.49|3874.49|3806.76|3806.76|0
1564095600000|2019-07-25 23:00:00|3833.56|3833.56|3837.49|3837.49|3844.27|3844.27|3804.38|3804.38|0
1564354800000|2019-07-28 23:00:00|3847.09|3847.09|3878.24|3878.24|3906.67|3906.67|3841.67|3841.67|0
1564441200000|2019-07-29 23:00:00|3828.25|3828.25|3797.01|3797.01|3857.85|3857.85|3791.3|3791.3|0
1564527600000|2019-07-30 23:00:00|3790.77|3790.77|3796.43|3796.43|3812.98|3812.98|3773.64|3773.64|0
1564614000000|2019-07-31 23:00:00|3775.36|3775.36|3781.84|3781.84|3835.44|3835.44|3761.31|3761.31|0
1564700400000|2019-08-01 23:00:00|3760.95|3760.95|3720.8|3720.8|3778.98|3778.98|3719.87|3719.87|0
1564959600000|2019-08-04 23:00:00|3679.53|3679.53|3641.46|3641.46|3679.53|3679.53|3633.15|3633.15|0
1565046000000|2019-08-05 23:00:00|3622.44|3622.44|3607.05|3607.05|3651.42|3651.42|3598.15|3598.15|0
1565132400000|2019-08-06 23:00:00|3602.56|3602.56|3627.7|3627.7|3633.71|3633.71|3599.37|3599.37|0
1565218800000|2019-08-07 23:00:00|3653.62|3653.62|3684.74|3684.74|3689.14|3689.14|3635.49|3635.49|0
1565305200000|2019-08-08 23:00:00|3689.84|3689.84|3663.71|3663.71|3696.92|3696.92|3657.37|3657.37|0
1565564400000|2019-08-11 23:00:00|3693.16|3693.16|3649.8|3649.8|3700.85|3700.85|3641.7|3641.7|0
1565650800000|2019-08-12 23:00:00|3623.27|3623.27|3600.11|3600.11|3637.43|3637.43|3592.61|3592.61|0
1565737200000|2019-08-13 23:00:00|3608.33|3608.33|3574.82|3574.82|3614.04|3614.04|3569.64|3569.64|0
1565823600000|2019-08-14 23:00:00|3588.99|3588.99|3536.36|3536.36|3591.46|3591.46|3526.98|3526.98|0
1565910000000|2019-08-15 23:00:00|3539.84|3539.84|3587.72|3587.72|3589.45|3589.45|3538.8|3538.8|0
1566169200000|2019-08-18 23:00:00|3610.29|3610.29|3666.2|3666.2|3667.56|3667.56|3609.22|3609.22|0
1566255600000|2019-08-19 23:00:00|3661.51|3661.51|3634.57|3634.57|3684.04|3684.04|3625.33|3625.33|0
1566342000000|2019-08-20 23:00:00|3640.65|3640.65|3639.21|3639.21|3660.16|3660.16|3633.21|3633.21|0
1566428400000|2019-08-21 23:00:00|3639.33|3639.33|3626.2|3626.2|3663.76|3663.76|3612.86|3612.86|0
1566514800000|2019-08-22 23:00:00|3631.42|3631.42|3616.93|3616.93|3661.67|3661.67|3610.9|3610.9|0
1566860400000|2019-08-26 23:00:00|3592.51|3592.51|3626.35|3626.35|3641.81|3641.81|3562.31|3562.31|0
1566946800000|2019-08-27 23:00:00|3640.05|3640.05|3692.24|3692.24|3697.71|3697.71|3631.96|3631.96|0
1567033200000|2019-08-28 23:00:00|3700.67|3700.67|3722.1|3722.1|3723.88|3723.88|3684.61|3684.61|0
1567119600000|2019-08-29 23:00:00|3731.74|3731.74|3729.2|3729.2|3775.38|3775.38|3716.3|3716.3|0
1567378800000|2019-09-01 23:00:00|3750.7|3750.7|3795.48|3795.48|3805.18|3805.18|3746.35|3746.35|0
1567465200000|2019-09-02 23:00:00|3782.91|3782.91|3789.96|3789.96|3790.09|3790.09|3736.6|3736.6|0
1567551600000|2019-09-03 23:00:00|3853.25|3853.25|3839.37|3839.37|3872.66|3872.66|3815.77|3815.77|0
1567638000000|2019-09-04 23:00:00|3852.92|3852.92|3849.64|3849.64|3863.21|3863.21|3832.74|3832.74|0
1567724400000|2019-09-05 23:00:00|3853.75|3853.75|3900.15|3900.15|3905.06|3905.06|3852.27|3852.27|0
1567983600000|2019-09-08 23:00:00|3917.33|3917.33|3862.61|3862.61|3928.58|3928.58|3858.48|3858.48|0
1568070000000|2019-09-09 23:00:00|3805.49|3805.49|3883.53|3883.53|3899.96|3899.96|3796.81|3796.81|0
1568156400000|2019-09-10 23:00:00|3945.78|3945.78|3957.43|3957.43|3981.36|3981.36|3929.06|3929.06|0
1568242800000|2019-09-11 23:00:00|4009.13|4009.13|3981.12|3981.12|4024.73|4024.73|3961.46|3961.46|0
1568329200000|2019-09-12 23:00:00|3990.33|3990.33|4064.86|4064.86|4072.71|4072.71|3990.33|3990.33|0
1568588400000|2019-09-15 23:00:00|4034.57|4034.57|4018.93|4018.93|4068.4|4068.4|4009.91|4009.91|0
1568674800000|2019-09-16 23:00:00|3981.93|3981.93|3971.82|3971.82|4032.02|4032.02|3957.98|3957.98|0
1568761200000|2019-09-17 23:00:00|3992.22|3992.22|3979.19|3979.19|4001.14|4001.14|3949.42|3949.42|0
1568847600000|2019-09-18 23:00:00|3960.66|3960.66|3963.56|3963.56|3976.88|3976.88|3928.82|3928.82|0
1568934000000|2019-09-19 23:00:00|4010.58|4010.58|4010.63|4010.63|4043.59|4043.59|3984.55|3984.55|0
1569193200000|2019-09-22 23:00:00|4011.35|4011.35|4018.24|4018.24|4021.02|4021.02|3971.34|3971.34|0
1569279600000|2019-09-23 23:00:00|4015.73|4015.73|4009|4009|4043.22|4043.22|3995.87|3995.87|0
1569366000000|2019-09-24 23:00:00|4000.64|4000.64|3977.97|3977.97|4018.23|4018.23|3954.32|3954.32|0
1569452400000|2019-09-25 23:00:00|3994.68|3994.68|4023.96|4023.96|4044.43|4044.43|3986.51|3986.51|0
1569538800000|2019-09-26 23:00:00|4037.8|4037.8|4069.47|4069.47|4089.84|4089.84|4027.6|4027.6|0
1569798000000|2019-09-29 23:00:00|4058.41|4058.41|4050.25|4050.25|4089.61|4089.61|4045.74|4045.74|0
1569884400000|2019-09-30 23:00:00|4067.16|4067.16|4007.33|4007.33|4078.04|4078.04|3998.86|3998.86|0
1569970800000|2019-10-01 23:00:00|3981.65|3981.65|3957.85|3957.85|4046.35|4046.35|3946.17|3946.17|0
1570057200000|2019-10-02 23:00:00|3968.6|3968.6|3910.88|3910.88|3968.68|3968.68|3857.01|3857.01|0
1570143600000|2019-10-03 23:00:00|3882.95|3882.95|3923.54|3923.54|3925.56|3925.56|3865.96|3865.96|0
1570402800000|2019-10-06 23:00:00|3907.41|3907.41|3939.84|3939.84|3939.98|3939.98|3896.88|3896.88|0
1570489200000|2019-10-07 23:00:00|3936.05|3936.05|3845.27|3845.27|3943.99|3943.99|3838.57|3838.57|0
1570575600000|2019-10-08 23:00:00|3847.77|3847.77|3819.94|3819.94|3864.99|3864.99|3812.2|3812.2|0
1570662000000|2019-10-09 23:00:00|3789.99|3789.99|3822.13|3822.13|3822.92|3822.92|3735.39|3735.39|0
1570748400000|2019-10-10 23:00:00|3844.74|3844.74|4016.46|4016.46|4063.04|4063.04|3844.74|3844.74|0
1571007600000|2019-10-13 23:00:00|3928.5|3928.5|3981.07|3981.07|3998.44|3998.44|3928.5|3928.5|0
1571094000000|2019-10-14 23:00:00|4035.64|4035.64|4074.36|4074.36|4088.67|4088.67|3968.73|3968.73|0
1571180400000|2019-10-15 23:00:00|4016.44|4016.44|4047.68|4047.68|4075.62|4075.62|3978.23|3978.23|0
1571266800000|2019-10-16 23:00:00|4043.81|4043.81|4070.63|4070.63|4117.97|4117.97|4014.93|4014.93|0
1571353200000|2019-10-17 23:00:00|4047.33|4047.33|4055.47|4055.47|4103.38|4103.38|4045.18|4045.18|0
1571612400000|2019-10-20 23:00:00|4076.55|4076.55|4053.36|4053.36|4090.92|4090.92|4045.09|4045.09|0
1571698800000|2019-10-21 23:00:00|4048.33|4048.33|4033.76|4033.76|4064.61|4064.61|4022.87|4022.87|0
1571785200000|2019-10-22 23:00:00|3991.11|3991.11|4011.6|4011.6|4037.68|4037.68|3987.9|3987.9|0
1571871600000|2019-10-23 23:00:00|4018.44|4018.44|4016.06|4016.06|4046.38|4046.38|4006.57|4006.57|0
1571958000000|2019-10-24 23:00:00|4003.27|4003.27|3991.74|3991.74|4006.98|4006.98|3940.16|3940.16|0
1572220800000|2019-10-28 00:00:00|4016.64|4016.64|4015.49|4015.49|4017.34|4017.34|3975.98|3975.98|0
1572307200000|2019-10-29 00:00:00|4004.46|4004.46|3991.31|3991.31|4005.12|4005.12|3960.75|3960.75|0
1572393600000|2019-10-30 00:00:00|3975.01|3975.01|3937.88|3937.88|3983.5|3983.5|3899.01|3899.01|0
1572480000000|2019-10-31 00:00:00|3920.72|3920.72|3938.44|3938.44|3940.43|3940.43|3882.64|3882.64|0
1572566400000|2019-11-01 00:00:00|3938.17|3938.17|3951.53|3951.53|3972.06|3972.06|3938.17|3938.17|0
1572825600000|2019-11-04 00:00:00|3962.74|3962.74|3976.6|3976.6|3986.82|3986.82|3934.57|3934.57|0
1572912000000|2019-11-05 00:00:00|3970.3|3970.3|3972.24|3972.24|3980.78|3980.78|3950.73|3950.73|0
1572998400000|2019-11-06 00:00:00|3996.3|3996.3|3954.06|3954.06|4003.32|4003.32|3943.14|3943.14|0
1573084800000|2019-11-07 00:00:00|3976.62|3976.62|3971.97|3971.97|3999.62|3999.62|3961.71|3961.71|0
1573171200000|2019-11-08 00:00:00|3953.03|3953.03|3883.03|3883.03|3953.2|3953.2|3876.82|3876.82|0
1573430400000|2019-11-11 00:00:00|3862.21|3862.21|3866.58|3866.58|3902.05|3902.05|3852.92|3852.92|0
1573516800000|2019-11-12 00:00:00|3837.23|3837.23|3829.64|3829.64|3857.78|3857.78|3811.37|3811.37|0
1573603200000|2019-11-13 00:00:00|3811.99|3811.99|3831.16|3831.16|3835.51|3835.51|3785.6|3785.6|0
1573689600000|2019-11-14 00:00:00|3809.8|3809.8|3817.53|3817.53|3846.22|3846.22|3805.22|3805.22|0
1573776000000|2019-11-15 00:00:00|3827.47|3827.47|3845.64|3845.64|3855.03|3855.03|3780.9|3780.9|0
1574035200000|2019-11-18 00:00:00|3875.94|3875.94|3885.08|3885.08|3901.99|3901.99|3873.35|3873.35|0
1574121600000|2019-11-19 00:00:00|3898.3|3898.3|3874.55|3874.55|3938.78|3938.78|3868.09|3868.09|0
1574208000000|2019-11-20 00:00:00|3858.07|3858.07|3859.62|3859.62|3874.21|3874.21|3839.63|3839.63|0
1574294400000|2019-11-21 00:00:00|3824.19|3824.19|3829.4|3829.4|3840.31|3840.31|3797.74|3797.74|0
1574380800000|2019-11-22 00:00:00|3841.47|3841.47|3849.42|3849.42|3867.02|3867.02|3836.59|3836.59|0
1574640000000|2019-11-25 00:00:00|3882.23|3882.23|3865.97|3865.97|3898.53|3898.53|3860.74|3860.74|0
1574726400000|2019-11-26 00:00:00|3871.74|3871.74|3878.13|3878.13|3890.49|3890.49|3866.95|3866.95|0
1574812800000|2019-11-27 00:00:00|3876.11|3876.11|3901.07|3901.07|3907.6|3907.6|3847.72|3847.72|0
1574899200000|2019-11-28 00:00:00|3916.84|3916.84|3955.56|3955.56|3959.01|3959.01|3901.47|3901.47|0
1574985600000|2019-11-29 00:00:00|4007.67|4007.67|3921.85|3921.85|4012.19|4012.19|3919.63|3919.63|0
1575244800000|2019-12-02 00:00:00|3883.88|3883.88|3877.69|3877.69|3901.23|3901.23|3865.61|3865.61|0
1575331200000|2019-12-03 00:00:00|3851.62|3851.62|3813.2|3813.2|3865.02|3865.02|3766.85|3766.85|0
1575417600000|2019-12-04 00:00:00|3797.13|3797.13|3813.48|3813.48|3835.34|3835.34|3783.31|3783.31|0
1575504000000|2019-12-05 00:00:00|3816.18|3816.18|3831.42|3831.42|3842.55|3842.55|3794.58|3794.58|0
1575590400000|2019-12-06 00:00:00|3847.96|3847.96|3906.64|3906.64|3906.87|3906.87|3844.03|3844.03|0
1575849600000|2019-12-09 00:00:00|4028.32|4028.32|4020.78|4020.78|4053.97|4053.97|4005.35|4005.35|0
1575936000000|2019-12-10 00:00:00|4044.41|4044.41|3985.34|3985.34|4048.11|4048.11|3952.72|3952.72|0
1576022400000|2019-12-11 00:00:00|3941.36|3941.36|3956.93|3956.93|3964.46|3964.46|3924.42|3924.42|0
1576108800000|2019-12-12 00:00:00|3950.63|3950.63|3980.26|3980.26|3986.52|3986.52|3949.27|3949.27|0
1576195200000|2019-12-13 00:00:00|4099.92|4099.92|4111.21|4111.21|4159.47|4159.47|4095.91|4095.91|0
1576454400000|2019-12-16 00:00:00|4156.97|4156.97|4238.22|4238.22|4242.05|4242.05|4155.64|4155.64|0
1576540800000|2019-12-17 00:00:00|4173.91|4173.91|4151.9|4151.9|4173.91|4173.91|4118.89|4118.89|0
1576627200000|2019-12-18 00:00:00|4124.56|4124.56|4155.65|4155.65|4160.45|4160.45|4111.78|4111.78|0
1576713600000|2019-12-19 00:00:00|4150.01|4150.01|4153.87|4153.87|4158.16|4158.16|4127.37|4127.37|0
1576800000000|2019-12-20 00:00:00|4159.62|4159.62|4136.17|4136.17|4172.67|4172.67|4124.1|4124.1|0
1577059200000|2019-12-23 00:00:00|4139.03|4139.03|4170.8|4170.8|4184.72|4184.72|4126.77|4126.77|0
1577145600000|2019-12-24 00:00:00|4170.23|4170.23|4191.25|4191.25|4194.22|4194.22|4165.16|4165.16|0
1577404800000|2019-12-27 00:00:00|4215.78|4215.78|4228.37|4228.37|4231.76|4231.76|4205.56|4205.56|0
1577664000000|2019-12-30 00:00:00|4233.4|4233.4|4217.11|4217.11|4237.51|4237.51|4203.08|4203.08|0
1577750400000|2019-12-31 00:00:00|4194.96|4194.96|4195.89|4195.89|4215.82|4215.82|4183.65|4183.65|0
1577923200000|2020-01-02 00:00:00|4233.58|4233.58|4216.19|4216.19|4242.56|4242.56|4208.85|4208.85|0
1578009600000|2020-01-03 00:00:00|4179.6|4179.6|4191.87|4191.87|4204.11|4204.11|4149.84|4149.84|0
1578268800000|2020-01-06 00:00:00|4149.02|4149.02|4168.16|4168.16|4179.88|4179.88|4123.96|4123.96|0
1578355200000|2020-01-07 00:00:00|4200.93|4200.93|4217.55|4217.55|4233.4|4233.4|4193.9|4193.9|0
1578441600000|2020-01-08 00:00:00|4177.14|4177.14|4165.15|4165.15|4198.77|4198.77|4146.43|4146.43|0
1578528000000|2020-01-09 00:00:00|4214.39|4214.39|4161.72|4161.72|4228.6|4228.6|4158.36|4158.36|0
1578614400000|2020-01-10 00:00:00|4150.38|4150.38|4101.61|4101.61|4153.35|4153.35|4099.35|4099.35|0
1578873600000|2020-01-13 00:00:00|4111.5|4111.5|4099.68|4099.68|4116.65|4116.65|4081.74|4081.74|0
1578960000000|2020-01-14 00:00:00|4102.56|4102.56|4135.32|4135.32|4141.35|4141.35|4097.66|4097.66|0
1579046400000|2020-01-15 00:00:00|4121.87|4121.87|4121.47|4121.47|4153.37|4153.37|4100.21|4100.21|0
1579132800000|2020-01-16 00:00:00|4114.51|4114.51|4080.22|4080.22|4138.28|4138.28|4061.29|4061.29|0
1579219200000|2020-01-17 00:00:00|4102.99|4102.99|4128.95|4128.95|4129.85|4129.85|4097.53|4097.53|0
1579478400000|2020-01-20 00:00:00|4114.33|4114.33|4097.53|4097.53|4123.66|4123.66|4095.24|4095.24|0
1579564800000|2020-01-21 00:00:00|4054.06|4054.06|4066.29|4066.29|4081.89|4081.89|4053.36|4053.36|0
1579651200000|2020-01-22 00:00:00|4053.25|4053.25|4022.78|4022.78|4084.82|4084.82|4021.31|4021.31|0
1579737600000|2020-01-23 00:00:00|4014.41|4014.41|4009.21|4009.21|4026.46|4026.46|3993.91|3993.91|0
1579824000000|2020-01-24 00:00:00|4064.06|4064.06|4101.37|4101.37|4119.66|4119.66|4062.39|4062.39|0
1580083200000|2020-01-27 00:00:00|4042.48|4042.48|4021.75|4021.75|4056.81|4056.81|4010.16|4010.16|0
1580169600000|2020-01-28 00:00:00|4034.39|4034.39|4053.99|4053.99|4055.66|4055.66|4009.94|4009.94|0
1580256000000|2020-01-29 00:00:00|4049.69|4049.69|4033.51|4033.51|4059.39|4059.39|4012.85|4012.85|0
1580342400000|2020-01-30 00:00:00|4021.65|4021.65|4039.9|4039.9|4060.12|4060.12|4003.94|4003.94|0
1580428800000|2020-01-31 00:00:00|4042.05|4042.05|4003.12|4003.12|4048.72|4048.72|3987.47|3987.47|0
1580688000000|2020-02-03 00:00:00|4007.94|4007.94|4024.09|4024.09|4058.27|4058.27|4004.15|4004.15|0
1580774400000|2020-02-04 00:00:00|4052.57|4052.57|4047.61|4047.61|4063.8|4063.8|4036.11|4036.11|0
1580860800000|2020-02-05 00:00:00|4021.6|4021.6|4008.06|4008.06|4068|4068|4008.03|4008.03|0
1580947200000|2020-02-06 00:00:00|4039.1|4039.1|4086.38|4086.38|4091.53|4091.53|4029.74|4029.74|0
1581033600000|2020-02-07 00:00:00|4062.04|4062.04|4075.65|4075.65|4086.2|4086.2|4051.41|4051.41|0
1581292800000|2020-02-10 00:00:00|4056.67|4056.67|4091.35|4091.35|4110.15|4110.15|4045.45|4045.45|0
1581379200000|2020-02-11 00:00:00|4109.86|4109.86|4076.49|4076.49|4139.31|4139.31|4072.16|4072.16|0
1581465600000|2020-02-12 00:00:00|4047.71|4047.71|4102.58|4102.58|4109.16|4109.16|4033.38|4033.38|0
1581552000000|2020-02-13 00:00:00|4059.41|4059.41|4029.76|4029.76|4062.99|4062.99|4001.41|4001.41|0
1581638400000|2020-02-14 00:00:00|4036.43|4036.43|4077.78|4077.78|4107.62|4107.62|4036.43|4036.43|0
1581897600000|2020-02-17 00:00:00|4099.27|4099.27|4098.53|4098.53|4109.58|4109.58|4083.85|4083.85|0
1581984000000|2020-02-18 00:00:00|4095.14|4095.14|4058.64|4058.64|4117.66|4117.66|4058.64|4058.64|0
1582070400000|2020-02-19 00:00:00|4077.22|4077.22|4088.86|4088.86|4094.87|4094.87|4062.24|4062.24|0
1582156800000|2020-02-20 00:00:00|4110.31|4110.31|4086.74|4086.74|4120.38|4120.38|4085.67|4085.67|0
1582243200000|2020-02-21 00:00:00|4069.55|4069.55|4077.99|4077.99|4099.79|4099.79|4060.21|4060.21|0
1582502400000|2020-02-24 00:00:00|4014.75|4014.75|3976.98|3976.98|4014.75|4014.75|3966.55|3966.55|0
1582588800000|2020-02-25 00:00:00|4012.85|4012.85|3883.42|3883.42|4012.85|4012.85|3871.03|3871.03|0
1582675200000|2020-02-26 00:00:00|3860.19|3860.19|3884.54|3884.54|3887.32|3887.32|3803.91|3803.91|0
1582761600000|2020-02-27 00:00:00|3802.16|3802.16|3719.62|3719.62|3810.95|3810.95|3686.72|3686.72|0
1582848000000|2020-02-28 00:00:00|3603.56|3603.56|3677.31|3677.31|3681.53|3681.53|3517.27|3517.27|0
1583107200000|2020-03-02 00:00:00|3829.8|3829.8|3741.71|3741.71|3838.89|3838.89|3696.96|3696.96|0
1583193600000|2020-03-03 00:00:00|3817.79|3817.79|3824.58|3824.58|3868.94|3868.94|3784.9|3784.9|0
1583280000000|2020-03-04 00:00:00|3821.49|3821.49|3917.7|3917.7|3934.81|3934.81|3820.06|3820.06|0
1583366400000|2020-03-05 00:00:00|3920.52|3920.52|3907.74|3907.74|3922.62|3922.62|3856.83|3856.83|0
1583452800000|2020-03-06 00:00:00|3876.78|3876.78|3912.31|3912.31|3934.44|3934.44|3867.27|3867.27|0
1583712000000|2020-03-09 00:00:00|3745.48|3745.48|3859.67|3859.67|3898.5|3898.5|3725.11|3725.11|0
1583798400000|2020-03-10 00:00:00|3938.07|3938.07|3865.66|3865.66|3998.21|3998.21|3853.24|3853.24|0
1583884800000|2020-03-11 00:00:00|3904.33|3904.33|3722.82|3722.82|3909.45|3909.45|3722.31|3722.31|0
1583971200000|2020-03-12 00:00:00|3600.46|3600.46|3468.49|3468.49|3657.07|3657.07|3417.12|3417.12|0
1584057600000|2020-03-13 00:00:00|3635.37|3635.37|3556.75|3556.75|3781.47|3781.47|3544.71|3544.71|0
1584316800000|2020-03-16 00:00:00|3489.81|3489.81|3515.73|3515.73|3617.28|3617.28|3436.19|3436.19|0
1584403200000|2020-03-17 00:00:00|3663.77|3663.77|3731.45|3731.45|3735.13|3735.13|3502.16|3502.16|0
1584489600000|2020-03-18 00:00:00|3843.02|3843.02|3918.08|3918.08|3988.1|3988.1|3702.04|3702.04|0
1584576000000|2020-03-19 00:00:00|3878.82|3878.82|3846.23|3846.23|3934.43|3934.43|3758.93|3758.93|0
1584662400000|2020-03-20 00:00:00|3948.64|3948.64|3671.05|3671.05|3948.64|3948.64|3629.83|3629.83|0
1584921600000|2020-03-23 00:00:00|3516.35|3516.35|3496.45|3496.45|3758.69|3758.69|3461.7|3461.7|0
1585008000000|2020-03-24 00:00:00|3649.88|3649.88|3572.15|3572.15|3667.1|3667.1|3498.41|3498.41|0
1585094400000|2020-03-25 00:00:00|3622.02|3622.02|3655.38|3655.38|3704.74|3704.74|3550.55|3550.55|0
1585180800000|2020-03-26 00:00:00|3637.54|3637.54|3763.88|3763.88|3774.22|3774.22|3603.46|3603.46|0
1585267200000|2020-03-27 00:00:00|3748.12|3748.12|3790.91|3790.91|3793.34|3793.34|3668.83|3668.83|0
1585522800000|2020-03-29 23:00:00|3773.81|3773.81|3836.33|3836.33|3837.85|3837.85|3723.74|3723.74|0
1585609200000|2020-03-30 23:00:00|3857.01|3857.01|3770.77|3770.77|3865.14|3865.14|3679.54|3679.54|0
1585695600000|2020-03-31 23:00:00|3683.74|3683.74|3736.61|3736.61|3782.54|3782.54|3613.25|3613.25|0
1585782000000|2020-04-01 23:00:00|3761.3|3761.3|3677.4|3677.4|3777.92|3777.92|3673.41|3673.41|0
1585868400000|2020-04-02 23:00:00|3649.71|3649.71|3775.95|3775.95|3782.25|3782.25|3633.77|3633.77|0
1586127600000|2020-04-05 23:00:00|3852.7|3852.7|3790.41|3790.41|3857.59|3857.59|3769.33|3769.33|0
1586214000000|2020-04-06 23:00:00|3837.9|3837.9|3773.39|3773.39|3838.89|3838.89|3750.44|3750.44|0
1586300400000|2020-04-07 23:00:00|3657.82|3657.82|3753.23|3753.23|3764.38|3764.38|3629.96|3629.96|0
1586386800000|2020-04-08 23:00:00|3789.97|3789.97|3874.88|3874.88|3897.13|3897.13|3762.34|3762.34|0
1586818800000|2020-04-13 23:00:00|3879.42|3879.42|3950.87|3950.87|3982.68|3982.68|3847.59|3847.59|0
1586905200000|2020-04-14 23:00:00|3976.67|3976.67|3950.61|3950.61|4003.74|4003.74|3927.24|3927.24|0
1586991600000|2020-04-15 23:00:00|3942.28|3942.28|4002.31|4002.31|4045.88|4045.88|3941.22|3941.22|0
1587078000000|2020-04-16 23:00:00|4033.11|4033.11|4004.66|4004.66|4050.37|4050.37|3969.85|3969.85|0
1587337200000|2020-04-19 23:00:00|4026.05|4026.05|3994.2|3994.2|4040.99|4040.99|3971.5|3971.5|0
1587423600000|2020-04-20 23:00:00|3997.35|3997.35|4005.16|4005.16|4054.17|4054.17|3996.36|3996.36|0
1587510000000|2020-04-21 23:00:00|4023.05|4023.05|4080.76|4080.76|4087.97|4087.97|4007.91|4007.91|0
1587596400000|2020-04-22 23:00:00|4055.47|4055.47|3997.58|3997.58|4057.62|4057.62|3983.52|3983.52|0
1587682800000|2020-04-23 23:00:00|4010.99|4010.99|4022.98|4022.98|4031.87|4031.87|3982.95|3982.95|0
1587942000000|2020-04-26 23:00:00|4046.91|4046.91|4040.74|4040.74|4053.53|4053.53|4002.48|4002.48|0
1588028400000|2020-04-27 23:00:00|4003.35|4003.35|4048.32|4048.32|4086.16|4086.16|3986.84|3986.84|0
1588114800000|2020-04-28 23:00:00|4037.09|4037.09|4111.45|4111.45|4115.7|4115.7|4027.61|4027.61|0
1588201200000|2020-04-29 23:00:00|4100.33|4100.33|4018.94|4018.94|4123.91|4123.91|4018.94|4018.94|0
1588287600000|2020-04-30 23:00:00|3976|3976|3999.38|3999.38|4014.42|4014.42|3949.95|3949.95|0
1588546800000|2020-05-03 23:00:00|4040.91|4040.91|4013.73|4013.73|4055.14|4055.14|3989.55|3989.55|0
1588633200000|2020-05-04 23:00:00|4026.76|4026.76|4003.87|4003.87|4036.83|4036.83|3991.14|3991.14|0
1588719600000|2020-05-05 23:00:00|4004.81|4004.81|4040.37|4040.37|4055.35|4055.35|3999.87|3999.87|0
1588806000000|2020-05-06 23:00:00|4053.17|4053.17|4138.25|4138.25|4143.15|4143.15|4049.75|4049.75|0
1589151600000|2020-05-10 23:00:00|4170.77|4170.77|4156.96|4156.96|4176.86|4176.86|4133.95|4133.95|0
1589238000000|2020-05-11 23:00:00|4203.21|4203.21|4332.02|4332.02|4334.1|4334.1|4200.08|4200.08|0
1589324400000|2020-05-12 23:00:00|4322.58|4322.58|4357.68|4357.68|4379.39|4379.39|4271.66|4271.66|0
1589410800000|2020-05-13 23:00:00|4297.5|4297.5|4168.91|4168.91|4299.65|4299.65|4135|4135|0
1589497200000|2020-05-14 23:00:00|4187.29|4187.29|4185.95|4185.95|4219.37|4219.37|4170.69|4170.69|0
1589756400000|2020-05-17 23:00:00|4190.86|4190.86|4196.15|4196.15|4210.6|4210.6|4142.47|4142.47|0
1589842800000|2020-05-18 23:00:00|4196.43|4196.43|4158.54|4158.54|4211.14|4211.14|4120.22|4120.22|0
1589929200000|2020-05-19 23:00:00|4172.24|4172.24|4167.03|4167.03|4205.09|4205.09|4157.49|4157.49|0
1590015600000|2020-05-20 23:00:00|4095.38|4095.38|4109.2|4109.2|4139.04|4139.04|4089.21|4089.21|0
1590102000000|2020-05-21 23:00:00|4059.1|4059.1|4112.31|4112.31|4112.94|4112.94|4029.1|4029.1|0
1590447600000|2020-05-25 23:00:00|4144.19|4144.19|4104.16|4104.16|4149.56|4149.56|4070.47|4070.47|0
1590534000000|2020-05-26 23:00:00|4154.33|4154.33|4120.57|4120.57|4171.47|4171.47|4036.52|4036.52|0
1590620400000|2020-05-27 23:00:00|4154.14|4154.14|4237.12|4237.12|4245.12|4245.12|4130.1|4130.1|0
1590706800000|2020-05-28 23:00:00|4226.58|4226.58|4205.04|4205.04|4290.44|4290.44|4185.7|4185.7|0
1590966000000|2020-05-31 23:00:00|4222.36|4222.36|4274.54|4274.54|4285.3|4285.3|4221.01|4221.01|0
1591052400000|2020-06-01 23:00:00|4230.55|4230.55|4211.91|4211.91|4239.45|4239.45|4172.45|4172.45|0
1591138800000|2020-06-02 23:00:00|4216.19|4216.19|4240.83|4240.83|4246.89|4246.89|4173.26|4173.26|0
1591225200000|2020-06-03 23:00:00|4259.4|4259.4|4226.4|4226.4|4289.22|4289.22|4195.44|4195.44|0
1591311600000|2020-06-04 23:00:00|4220.8|4220.8|4191.17|4191.17|4231.45|4231.45|4164.64|4164.64|0
1591570800000|2020-06-07 23:00:00|4153.27|4153.27|4145.02|4145.02|4167.25|4167.25|4115.89|4115.89|0
1591657200000|2020-06-08 23:00:00|4117.02|4117.02|4094.11|4094.11|4143.85|4143.85|4041.67|4041.67|0
1591743600000|2020-06-09 23:00:00|4091.06|4091.06|4165.82|4165.82|4181.02|4181.02|4089.8|4089.8|0
1591830000000|2020-06-10 23:00:00|4060.86|4060.86|4093.72|4093.72|4114.91|4114.91|4047.35|4047.35|0
1591916400000|2020-06-11 23:00:00|4055.86|4055.86|4051.3|4051.3|4093.47|4093.47|4027.3|4027.3|0
1592175600000|2020-06-14 23:00:00|4010.74|4010.74|4005.18|4005.18|4062.67|4062.67|3999.58|3999.58|0
1592262000000|2020-06-15 23:00:00|4049.91|4049.91|4094.68|4094.68|4100.02|4100.02|4038.08|4038.08|0
1592348400000|2020-06-16 23:00:00|4113.85|4113.85|4123.15|4123.15|4145.9|4145.9|4093.77|4093.77|0
1592434800000|2020-06-17 23:00:00|4140.8|4140.8|4091.78|4091.78|4164.03|4164.03|4080.79|4080.79|0
1592521200000|2020-06-18 23:00:00|4109.29|4109.29|4102.3|4102.3|4133.77|4133.77|4094.46|4094.46|0
1592780400000|2020-06-21 23:00:00|4111.47|4111.47|4234.31|4234.31|4248.05|4248.05|4103.7|4103.7|0
1592866800000|2020-06-22 23:00:00|4227.9|4227.9|4158.47|4158.47|4230.55|4230.55|4144.84|4144.84|0
1592953200000|2020-06-23 23:00:00|4148.53|4148.53|4134.85|4134.85|4157.73|4157.73|4115.53|4115.53|0
1593039600000|2020-06-24 23:00:00|4070.33|4070.33|4118.36|4118.36|4120.34|4120.34|4054.09|4054.09|0
1593126000000|2020-06-25 23:00:00|4112.45|4112.45|4193.76|4193.76|4203.09|4203.09|4106.48|4106.48|0
1593385200000|2020-06-28 23:00:00|4149.5|4149.5|4200.12|4200.12|4207.78|4207.78|4102.29|4102.29|0
1593471600000|2020-06-29 23:00:00|4168.34|4168.34|4168.91|4168.91|4214.07|4214.07|4154.66|4154.66|0
1593558000000|2020-06-30 23:00:00|4125.39|4125.39|4110.55|4110.55|4137.49|4137.49|4067.96|4067.96|0
1593644400000|2020-07-01 23:00:00|4106.36|4106.36|4098.26|4098.26|4133.49|4133.49|4073.06|4073.06|0
1593730800000|2020-07-02 23:00:00|4109.94|4109.94|4042.98|4042.98|4127.67|4127.67|4040.19|4040.19|0
1593990000000|2020-07-05 23:00:00|4069.79|4069.79|4030.6|4030.6|4085.76|4085.76|4019.22|4019.22|0
1594076400000|2020-07-06 23:00:00|4036.26|4036.26|4009.29|4009.29|4041.72|4041.72|4001.79|4001.79|0
1594162800000|2020-07-07 23:00:00|4007.38|4007.38|3985.95|3985.95|4022.95|4022.95|3976.15|3976.15|0
1594249200000|2020-07-08 23:00:00|3981.8|3981.8|3908.83|3908.83|3986.12|3986.12|3900.96|3900.96|0
1594335600000|2020-07-09 23:00:00|3914.54|3914.54|3959.65|3959.65|3970.75|3970.75|3909.32|3909.32|0
1594594800000|2020-07-12 23:00:00|3964.89|3964.89|3984.46|3984.46|3998.82|3998.82|3956.82|3956.82|0
1594681200000|2020-07-13 23:00:00|3946.66|3946.66|3942.66|3942.66|3999.76|3999.76|3919.78|3919.78|0
1594767600000|2020-07-14 23:00:00|3954.16|3954.16|4023.16|4023.16|4042.05|4042.05|3949.36|3949.36|0
1594854000000|2020-07-15 23:00:00|3993.81|3993.81|4025.46|4025.46|4028.85|4028.85|3975.42|3975.42|0
1594940400000|2020-07-16 23:00:00|4053.34|4053.34|4027.23|4027.23|4072.42|4072.42|4013.4|4013.4|0
1595199600000|2020-07-19 23:00:00|3988.84|3988.84|3988.22|3988.22|3999.18|3999.18|3947.18|3947.18|0
1595286000000|2020-07-20 23:00:00|4031.72|4031.72|4033.04|4033.04|4066.84|4066.84|4015.99|4015.99|0
1595372400000|2020-07-21 23:00:00|3977.32|3977.32|4005.32|4005.32|4012.04|4012.04|3970.28|3970.28|0
1595458800000|2020-07-22 23:00:00|3994.43|3994.43|4061.12|4061.12|4066.43|4066.43|3987.24|3987.24|0
1595545200000|2020-07-23 23:00:00|4015.2|4015.2|4040.47|4040.47|4049.83|4049.83|4008.91|4008.91|0
1595804400000|2020-07-26 23:00:00|4017.81|4017.81|4039.73|4039.73|4048.4|4048.4|4003.45|4003.45|0
1595890800000|2020-07-27 23:00:00|4034.95|4034.95|4005.68|4005.68|4045.7|4045.7|3981.82|3981.82|0
1595977200000|2020-07-28 23:00:00|4010.1|4010.1|4032.1|4032.1|4033.91|4033.91|3988.98|3988.98|0
1596063600000|2020-07-29 23:00:00|3992.18|3992.18|3986.19|3986.19|4000.91|4000.91|3955.56|3955.56|0
1596150000000|2020-07-30 23:00:00|3996.32|3996.32|3978.62|3978.62|4016.01|4016.01|3957.49|3957.49|0
1596409200000|2020-08-02 23:00:00|3964.83|3964.83|4035.28|4035.28|4061.14|4061.14|3945.38|3945.38|0
1596495600000|2020-08-03 23:00:00|4025.67|4025.67|4090.94|4090.94|4095.64|4095.64|4005.52|4005.52|0
1596582000000|2020-08-04 23:00:00|4105.16|4105.16|4107.84|4107.84|4132.14|4132.14|4084.51|4084.51|0
1596668400000|2020-08-05 23:00:00|4092.46|4092.46|4130.28|4130.28|4130.28|4130.28|4077.44|4077.44|0
1596754800000|2020-08-06 23:00:00|4116.36|4116.36|4156.81|4156.81|4167.79|4167.79|4114.09|4114.09|0
1597014000000|2020-08-09 23:00:00|4146.68|4146.68|4157.01|4157.01|4182.28|4182.28|4145.69|4145.69|0
1597100400000|2020-08-10 23:00:00|4167.96|4167.96|4171.31|4171.31|4210.44|4210.44|4167.31|4167.31|0
1597186800000|2020-08-11 23:00:00|4188.51|4188.51|4277.84|4277.84|4280.05|4280.05|4188.51|4188.51|0
1597273200000|2020-08-12 23:00:00|4251.72|4251.72|4285.3|4285.3|4298.52|4298.52|4251.72|4251.72|0
1597359600000|2020-08-13 23:00:00|4260.02|4260.02|4259.67|4259.67|4264.23|4264.23|4184.5|4184.5|0
1597618800000|2020-08-16 23:00:00|4238.72|4238.72|4297.37|4297.37|4306.13|4306.13|4238.19|4238.19|0
1597705200000|2020-08-17 23:00:00|4293.45|4293.45|4272.76|4272.76|4335.84|4335.84|4261.26|4261.26|0
1597791600000|2020-08-18 23:00:00|4260.68|4260.68|4270.49|4270.49|4308.22|4308.22|4239.67|4239.67|0
1597878000000|2020-08-19 23:00:00|4259.52|4259.52|4260.73|4260.73|4270.12|4270.12|4234.5|4234.5|0
1597964400000|2020-08-20 23:00:00|4262.7|4262.7|4287.1|4287.1|4300.08|4300.08|4249.07|4249.07|0
1598223600000|2020-08-23 23:00:00|4336.25|4336.25|4301.25|4301.25|4342.57|4342.57|4285.93|4285.93|0
1598310000000|2020-08-24 23:00:00|4321.57|4321.57|4278.09|4278.09|4340.37|4340.37|4268.2|4268.2|0
1598396400000|2020-08-25 23:00:00|4280.06|4280.06|4293.85|4293.85|4295.91|4295.91|4262.39|4262.39|0
1598482800000|2020-08-26 23:00:00|4300.26|4300.26|4276.63|4276.63|4311.73|4311.73|4270.49|4270.49|0
1598569200000|2020-08-27 23:00:00|4273.56|4273.56|4231.38|4231.38|4273.56|4273.56|4217.06|4217.06|0
1598914800000|2020-08-31 23:00:00|4242.17|4242.17|4154.44|4154.44|4253.63|4253.63|4130.22|4130.22|0
1599001200000|2020-09-01 23:00:00|4228.65|4228.65|4203.47|4203.47|4252.01|4252.01|4195.96|4195.96|0
1599087600000|2020-09-02 23:00:00|4242.46|4242.46|4109.43|4109.43|4244.95|4244.95|4104.32|4104.32|0
1599174000000|2020-09-03 23:00:00|4103.39|4103.39|4082.47|4082.47|4155.65|4155.65|4061.41|4061.41|0
1599433200000|2020-09-06 23:00:00|4096.05|4096.05|4125.04|4125.04|4141.57|4141.57|4083.43|4083.43|0
1599519600000|2020-09-07 23:00:00|4145.69|4145.69|4164.25|4164.25|4168.35|4168.35|4098.92|4098.92|0
1599606000000|2020-09-08 23:00:00|4202.73|4202.73|4193.27|4193.27|4229.41|4229.41|4188.6|4188.6|0
1599692400000|2020-09-09 23:00:00|4149.2|4149.2|4129.38|4129.38|4151.18|4151.18|4099.44|4099.44|0
1599778800000|2020-09-10 23:00:00|4126.32|4126.32|4103.75|4103.75|4139.38|4139.38|4091.23|4091.23|0
1600038000000|2020-09-13 23:00:00|4126.1|4126.1|4105.01|4105.01|4145.32|4145.32|4093.38|4093.38|0
1600124400000|2020-09-14 23:00:00|4117.33|4117.33|4243.32|4243.32|4247.14|4247.14|4111.79|4111.79|0
1600210800000|2020-09-15 23:00:00|4237.1|4237.1|4208.24|4208.24|4251.15|4251.15|4181.31|4181.31|0
1600297200000|2020-09-16 23:00:00|4173.22|4173.22|4240.45|4240.45|4265.18|4265.18|4172.94|4172.94|0
1600383600000|2020-09-17 23:00:00|4245.82|4245.82|4329.32|4329.32|4330.04|4330.04|4240.04|4240.04|0
1600642800000|2020-09-20 23:00:00|4324.97|4324.97|4385.97|4385.97|4392.99|4392.99|4319.43|4319.43|0
1600729200000|2020-09-21 23:00:00|4433.38|4433.38|4435.42|4435.42|4443.85|4443.85|4390.77|4390.77|0
1600815600000|2020-09-22 23:00:00|4429.34|4429.34|4421.56|4421.56|4470.75|4470.75|4417.77|4417.77|0
1600902000000|2020-09-23 23:00:00|4351.22|4351.22|4341.63|4341.63|4398.15|4398.15|4304.71|4304.71|0
1600988400000|2020-09-24 23:00:00|4336.91|4336.91|4292.62|4292.62|4338.97|4338.97|4275.25|4275.25|0
1601247600000|2020-09-27 23:00:00|4317.36|4317.36|4349.9|4349.9|4356.13|4356.13|4301.94|4301.94|0
1601334000000|2020-09-28 23:00:00|4331.06|4331.06|4311.42|4311.42|4340.18|4340.18|4289.82|4289.82|0
1601420400000|2020-09-29 23:00:00|4295.65|4295.65|4211.14|4211.14|4315.66|4315.66|4210.65|4210.65|0
1601506800000|2020-09-30 23:00:00|4210.04|4210.04|4175|4175|4252.11|4252.11|4108.17|4108.17|0
1601593200000|2020-10-01 23:00:00|4138.4|4138.4|4150.3|4150.3|4153.85|4153.85|4082.99|4082.99|0
1601852400000|2020-10-04 23:00:00|4189.93|4189.93|4211.97|4211.97|4214.59|4214.59|4164.68|4164.68|0
1601938800000|2020-10-05 23:00:00|4153.11|4153.11|4098.01|4098.01|4158.7|4158.7|4093.67|4093.67|0
1602025200000|2020-10-06 23:00:00|4181.59|4181.59|4118.66|4118.66|4211.36|4211.36|4102.86|4102.86|0
1602111600000|2020-10-07 23:00:00|4110.37|4110.37|4143.28|4143.28|4194.31|4194.31|4091.37|4091.37|0
1602198000000|2020-10-08 23:00:00|4143.45|4143.45|4143.34|4143.34|4157.6|4157.6|4125.28|4125.28|0
1602457200000|2020-10-11 23:00:00|4119.09|4119.09|4174.18|4174.18|4182.16|4182.16|4117.96|4117.96|0
1602543600000|2020-10-12 23:00:00|4176.02|4176.02|4209.75|4209.75|4222.15|4222.15|4164.62|4164.62|0
1602630000000|2020-10-13 23:00:00|4201.5|4201.5|4184.71|4184.71|4243.96|4243.96|4174.86|4174.86|0
1602716400000|2020-10-14 23:00:00|4109.25|4109.25|4096.43|4096.43|4115.82|4115.82|4070.93|4070.93|0
1602802800000|2020-10-15 23:00:00|4152.53|4152.53|4137.25|4137.25|4173.2|4173.2|4132.35|4132.35|0
1603062000000|2020-10-18 23:00:00|4135.58|4135.58|4097.64|4097.64|4146.41|4146.41|4093.88|4093.88|0
1603148400000|2020-10-19 23:00:00|4110.67|4110.67|4130.52|4130.52|4146.62|4146.62|4104.91|4104.91|0
1603234800000|2020-10-20 23:00:00|4102.65|4102.65|4102.22|4102.22|4126.45|4126.45|4079.22|4079.22|0
1603321200000|2020-10-21 23:00:00|4060.65|4060.65|4038.39|4038.39|4079.46|4079.46|4035.89|4035.89|0
1603407600000|2020-10-22 23:00:00|4066.83|4066.83|4062.32|4062.32|4089.26|4089.26|4054.08|4054.08|0
1603670400000|2020-10-26 00:00:00|4065.62|4065.62|4020.37|4020.37|4068.77|4068.77|4018.12|4018.12|0
1603756800000|2020-10-27 00:00:00|4007.52|4007.52|4021.35|4021.35|4047.97|4047.97|3997.41|3997.41|0
1603843200000|2020-10-28 00:00:00|3985.12|3985.12|3918.62|3918.62|4044.22|4044.22|3916.18|3916.18|0
1603929600000|2020-10-29 00:00:00|3920.34|3920.34|3947.7|3947.7|3971.13|3971.13|3914.02|3914.02|0
1604016000000|2020-10-30 00:00:00|3913.67|3913.67|3936.71|3936.71|3937.84|3937.84|3902.4|3902.4|0
1604275200000|2020-11-02 00:00:00|4025.57|4025.57|4078.05|4078.05|4119.43|4119.43|4024.06|4024.06|0
1604361600000|2020-11-03 00:00:00|4102.21|4102.21|4062.59|4062.59|4119.31|4119.31|4036|4036|0
1604448000000|2020-11-04 00:00:00|4053.54|4053.54|4140.55|4140.55|4143.65|4143.65|4041.46|4041.46|0
1604534400000|2020-11-05 00:00:00|4171.22|4171.22|4131.47|4131.47|4173.1|4173.1|4121.52|4121.52|0
1604620800000|2020-11-06 00:00:00|4162.62|4162.62|4199.51|4199.51|4207.17|4207.17|4124.64|4124.64|0
1604880000000|2020-11-09 00:00:00|4274.43|4274.43|4094.04|4094.04|4283.94|4283.94|4041.48|4041.48|0
1604966400000|2020-11-10 00:00:00|4094.23|4094.23|4051.65|4051.65|4099.9|4099.9|4025.23|4025.23|0
1605052800000|2020-11-11 00:00:00|4061.75|4061.75|4191.97|4191.97|4193.51|4193.51|4061.75|4061.75|0
1605139200000|2020-11-12 00:00:00|4158.88|4158.88|4183.78|4183.78|4213.45|4213.45|4139.93|4139.93|0
1605225600000|2020-11-13 00:00:00|4191.84|4191.84|4190.51|4190.51|4222.32|4222.32|4180.82|4180.82|0
1605484800000|2020-11-16 00:00:00|4157.12|4157.12|4185.28|4185.28|4198.79|4198.79|4152.31|4152.31|0
1605571200000|2020-11-17 00:00:00|4200.13|4200.13|4226.27|4226.27|4235.21|4235.21|4190.17|4190.17|0
1605657600000|2020-11-18 00:00:00|4204.9|4204.9|4314.27|4314.27|4321.96|4321.96|4204.9|4204.9|0
1605744000000|2020-11-19 00:00:00|4333.89|4333.89|4371.25|4371.25|4377.19|4377.19|4333.41|4333.41|0
1605830400000|2020-11-20 00:00:00|4352.7|4352.7|4323.51|4323.51|4377.74|4377.74|4308.89|4308.89|0
1606089600000|2020-11-23 00:00:00|4310.44|4310.44|4239.85|4239.85|4322.93|4322.93|4233.04|4233.04|0
1606176000000|2020-11-24 00:00:00|4211.7|4211.7|4209.4|4209.4|4236.2|4236.2|4197.16|4197.16|0
1606262400000|2020-11-25 00:00:00|4210.09|4210.09|4223.92|4223.92|4245.84|4245.84|4199.87|4199.87|0
1606348800000|2020-11-26 00:00:00|4243.39|4243.39|4215.25|4215.25|4250.43|4250.43|4188.12|4188.12|0
1606435200000|2020-11-27 00:00:00|4188.08|4188.08|4227.43|4227.43|4229.14|4229.14|4158.21|4158.21|0
1606694400000|2020-11-30 00:00:00|4250.79|4250.79|4213.99|4213.99|4263.26|4263.26|4205.68|4205.68|0
1606780800000|2020-12-01 00:00:00|4195.26|4195.26|4235.92|4235.92|4236.06|4236.06|4181.68|4181.68|0
1606867200000|2020-12-02 00:00:00|4196.08|4196.08|4155.1|4155.1|4202.3|4202.3|4150.69|4150.69|0
1606953600000|2020-12-03 00:00:00|4197.36|4197.36|4242.26|4242.26|4246.08|4246.08|4195.28|4195.28|0
1607040000000|2020-12-04 00:00:00|4291.37|4291.37|4210.3|4210.3|4303.11|4303.11|4204.34|4204.34|0
1607299200000|2020-12-07 00:00:00|4196.65|4196.65|4152.62|4152.62|4202.8|4202.8|4151.37|4151.37|0
1607385600000|2020-12-08 00:00:00|4162.81|4162.81|4212.34|4212.34|4212.54|4212.54|4160.5|4160.5|0
1607472000000|2020-12-09 00:00:00|4246.83|4246.83|4270.37|4270.37|4271.35|4271.35|4236.09|4236.09|0
1607558400000|2020-12-10 00:00:00|4239.41|4239.41|4244.02|4244.02|4273.09|4273.09|4213.76|4213.76|0
1607644800000|2020-12-11 00:00:00|4223.97|4223.97|4150.97|4150.97|4247.69|4247.69|4143.96|4143.96|0
1607904000000|2020-12-14 00:00:00|4183.15|4183.15|4251.71|4251.71|4268.88|4268.88|4173.95|4173.95|0
1607990400000|2020-12-15 00:00:00|4211.15|4211.15|4212.74|4212.74|4247.01|4247.01|4172.21|4172.21|0
1608076800000|2020-12-16 00:00:00|4222.8|4222.8|4322.33|4322.33|4325.79|4325.79|4212.79|4212.79|0
1608163200000|2020-12-17 00:00:00|4327.43|4327.43|4268.27|4268.27|4335.81|4335.81|4245.42|4245.42|0
1608249600000|2020-12-18 00:00:00|4264.68|4264.68|4219.34|4219.34|4273.11|4273.11|4215.76|4215.76|0
1608508800000|2020-12-21 00:00:00|4213.72|4213.72|4189.28|4189.28|4251.48|4251.48|4177.59|4177.59|0
1608595200000|2020-12-22 00:00:00|4188.27|4188.27|4167.42|4167.42|4191.71|4191.71|4145.15|4145.15|0
1608681600000|2020-12-23 00:00:00|4141.41|4141.41|4239.91|4239.91|4245.66|4245.66|4137.99|4137.99|0
1608768000000|2020-12-24 00:00:00|4258.97|4258.97|4327.06|4327.06|4341.45|4341.45|4256.96|4256.96|0
1609200000000|2020-12-29 00:00:00|4376.83|4376.83|4349.15|4349.15|4391.66|4391.66|4336.7|4336.7|0
1609286400000|2020-12-30 00:00:00|4373.58|4373.58|4381.95|4381.95|4425.16|4425.16|4369.57|4369.57|0
1609372800000|2020-12-31 00:00:00|4338.09|4338.09|4323.29|4323.29|4339.51|4339.51|4314.95|4314.95|0
1609718400000|2021-01-04 00:00:00|4356.93|4356.93|4415.35|4415.35|4430.42|4430.42|4339.48|4339.48|0
1609804800000|2021-01-05 00:00:00|4452.55|4452.55|4424.51|4424.51|4458.44|4458.44|4416.23|4416.23|0
1609891200000|2021-01-06 00:00:00|4432.37|4432.37|4543.46|4543.46|4574.88|4574.88|4417.98|4417.98|0
1609977600000|2021-01-07 00:00:00|4580.41|4580.41|4599.87|4599.87|4601.89|4601.89|4519.81|4519.81|0
1610064000000|2021-01-08 00:00:00|4579.27|4579.27|4609.56|4609.56|4636.95|4636.95|4543.01|4543.01|0
1610323200000|2021-01-11 00:00:00|4590.03|4590.03|4575.31|4575.31|4651.48|4651.48|4559.86|4559.86|0
1610409600000|2021-01-12 00:00:00|4593.53|4593.53|4530.76|4530.76|4596.52|4596.52|4527.72|4527.72|0
1610496000000|2021-01-13 00:00:00|4567.64|4567.64|4598.73|4598.73|4626.84|4626.84|4535.52|4535.52|0
1610582400000|2021-01-14 00:00:00|4519.24|4519.24|4604.16|4604.16|4611.59|4611.59|4517.54|4517.54|0
1610668800000|2021-01-15 00:00:00|4591.28|4591.28|4558.39|4558.39|4625.1|4625.1|4524.1|4524.1|0
1610928000000|2021-01-18 00:00:00|4567.9|4567.9|4616.5|4616.5|4616.99|4616.99|4564.24|4564.24|0
1611014400000|2021-01-19 00:00:00|4618.16|4618.16|4599.25|4599.25|4618.16|4618.16|4555.36|4555.36|0
1611100800000|2021-01-20 00:00:00|4609.27|4609.27|4606.19|4606.19|4635.15|4635.15|4591.4|4591.4|0
1611187200000|2021-01-21 00:00:00|4641.44|4641.44|4681.55|4681.55|4683.69|4683.69|4629.72|4629.72|0
1611273600000|2021-01-22 00:00:00|4677.62|4677.62|4687.43|4687.43|4692.2|4692.2|4647.3|4647.3|0
1611532800000|2021-01-25 00:00:00|4712.7|4712.7|4744.68|4744.68|4752.67|4752.67|4679.34|4679.34|0
1611619200000|2021-01-26 00:00:00|4756.77|4756.77|4770.51|4770.51|4834.32|4834.32|4756.77|4756.77|0
1611705600000|2021-01-27 00:00:00|4785.81|4785.81|4816.61|4816.61|4862.31|4862.31|4762.36|4762.36|0
1611792000000|2021-01-28 00:00:00|4802.84|4802.84|4762.82|4762.82|4838.66|4838.66|4754.28|4754.28|0
1611878400000|2021-01-29 00:00:00|4709.54|4709.54|4690.34|4690.34|4743.56|4743.56|4672.94|4672.94|0
1612137600000|2021-02-01 00:00:00|4717.21|4717.21|4763.91|4763.91|4774.73|4774.73|4709.6|4709.6|0
1612224000000|2021-02-02 00:00:00|4757.51|4757.51|4735.03|4735.03|4773.5|4773.5|4705.21|4705.21|0
1612310400000|2021-02-03 00:00:00|4789.3|4789.3|4783.91|4783.91|4814.75|4814.75|4779.51|4779.51|0
1612396800000|2021-02-04 00:00:00|4816.2|4816.2|4747.27|4747.27|4839.18|4839.18|4740.1|4740.1|0
1612483200000|2021-02-05 00:00:00|4739.29|4739.29|4759.65|4759.65|4763.74|4763.74|4711.34|4711.34|0
1612742400000|2021-02-08 00:00:00|4699.73|4699.73|4700.76|4700.76|4749.74|4749.74|4682.67|4682.67|0
1612828800000|2021-02-09 00:00:00|4645.64|4645.64|4690.71|4690.71|4704.83|4704.83|4637.11|4637.11|0
1612915200000|2021-02-10 00:00:00|4677.45|4677.45|4595.03|4595.03|4682.8|4682.8|4585.94|4585.94|0
1613001600000|2021-02-11 00:00:00|4590.34|4590.34|4604.17|4604.17|4635.01|4635.01|4583.04|4583.04|0
1613088000000|2021-02-12 00:00:00|4583.41|4583.41|4570.33|4570.33|4588.32|4588.32|4537.16|4537.16|0
1613347200000|2021-02-15 00:00:00|4606.68|4606.68|4667.57|4667.57|4676.67|4676.67|4600.35|4600.35|0
1613433600000|2021-02-16 00:00:00|4687.4|4687.4|4642.41|4642.41|4691.03|4691.03|4616.11|4616.11|0
1613520000000|2021-02-17 00:00:00|4581.27|4581.27|4567.04|4567.04|4603.67|4603.67|4556.54|4556.54|0
1613606400000|2021-02-18 00:00:00|4586.22|4586.22|4467.87|4467.87|4589.79|4589.79|4444.17|4444.17|0
1613692800000|2021-02-19 00:00:00|4489.82|4489.82|4463.26|4463.26|4493.22|4493.22|4452.23|4452.23|0
1613952000000|2021-02-22 00:00:00|4393.28|4393.28|4326.81|4326.81|4420.16|4420.16|4322.24|4322.24|0
1614038400000|2021-02-23 00:00:00|4329.27|4329.27|4303.97|4303.97|4329.27|4329.27|4241.71|4241.71|0
1614124800000|2021-02-24 00:00:00|4334.09|4334.09|4323.68|4323.68|4360.18|4360.18|4307.02|4307.02|0
1614211200000|2021-02-25 00:00:00|4306.03|4306.03|4282.3|4282.3|4314.43|4314.43|4258.58|4258.58|0
1614297600000|2021-02-26 00:00:00|4264.69|4264.69|4213.34|4213.34|4312.55|4312.55|4211.74|4211.74|0
1614556800000|2021-03-01 00:00:00|4242.56|4242.56|4185.03|4185.03|4263.98|4263.98|4168.37|4168.37|0
1614643200000|2021-03-02 00:00:00|4206.9|4206.9|4192.46|4192.46|4234.28|4234.28|4179.79|4179.79|0
1614729600000|2021-03-03 00:00:00|4199.71|4199.71|4155.85|4155.85|4215.29|4215.29|4113.09|4113.09|0
1614816000000|2021-03-04 00:00:00|4142.67|4142.67|4114.75|4114.75|4145.94|4145.94|4083.07|4083.07|0
1614902400000|2021-03-05 00:00:00|4110.86|4110.86|4171.97|4171.97|4202.79|4202.79|4075.4|4075.4|0
1615161600000|2021-03-08 00:00:00|4136.53|4136.53|4115.5|4115.5|4143.03|4143.03|4053.91|4053.91|0
1615248000000|2021-03-09 00:00:00|4119.84|4119.84|4164.64|4164.64|4196.88|4196.88|4113.01|4113.01|0
1615334400000|2021-03-10 00:00:00|4145.31|4145.31|4175.7|4175.7|4191.95|4191.95|4131.21|4131.21|0
1615420800000|2021-03-11 00:00:00|4174.99|4174.99|4163.1|4163.1|4197.76|4197.76|4155.71|4155.71|0
1615507200000|2021-03-12 00:00:00|4145.9|4145.9|4198.01|4198.01|4231.19|4231.19|4145.9|4145.9|0
1615766400000|2021-03-15 00:00:00|4213.36|4213.36|4182.85|4182.85|4215.65|4215.65|4149.92|4149.92|0
1615852800000|2021-03-16 00:00:00|4216.47|4216.47|4286.91|4286.91|4290.59|4290.59|4216.47|4216.47|0
1615939200000|2021-03-17 00:00:00|4316.78|4316.78|4218.38|4218.38|4320.26|4320.26|4215.9|4215.9|0
1616025600000|2021-03-18 00:00:00|4220.92|4220.92|4153.21|4153.21|4235.94|4235.94|4140.08|4140.08|0
1616112000000|2021-03-19 00:00:00|4144.26|4144.26|4216.55|4216.55|4232.49|4232.49|4139.29|4139.29|0
1616544000000|2021-03-24 00:00:00|4290.5|4290.5|4298.21|4298.21|4301.58|4301.58|4285.25|4285.25|0
1616630400000|2021-03-25 00:00:00|4307.57|4307.57|4291.87|4291.87|4344.11|4344.11|4289.05|4289.05|0
1616716800000|2021-03-26 00:00:00|4295.45|4295.45|4289.18|4289.18|4297.62|4297.62|4262.54|4262.54|0
1616976000000|2021-03-29 00:00:00|4330.66|4330.66|4347.61|4347.61|4347.97|4347.97|4292.88|4292.88|0
1617058800000|2021-03-29 23:00:00|4339.97|4339.97|4313.12|4313.12|4350.36|4350.36|4302.82|4302.82|0
1617145200000|2021-03-30 23:00:00|4311.35|4311.35|4310.05|4310.05|4343.4|4343.4|4304.54|4304.54|0
1617231600000|2021-03-31 23:00:00|4299.29|4299.29|4289.42|4289.42|4334.09|4334.09|4280.65|4280.65|0
1617663600000|2021-04-05 23:00:00|4327.34|4327.34|4321.59|4321.59|4328.43|4328.43|4285.85|4285.85|0
1617750000000|2021-04-06 23:00:00|4336.77|4336.77|4360.76|4360.76|4372.46|4372.46|4336.61|4336.61|0
1617836400000|2021-04-07 23:00:00|4355.53|4355.53|4419.31|4419.31|4421.26|4421.26|4345.23|4345.23|0
1617922800000|2021-04-08 23:00:00|4396.82|4396.82|4392.1|4392.1|4401.92|4401.92|4376.11|4376.11|0
1618182000000|2021-04-11 23:00:00|4395.24|4395.24|4387.08|4387.08|4400.85|4400.85|4363.4|4363.4|0
1618268400000|2021-04-12 23:00:00|4380.44|4380.44|4392.74|4392.74|4400.44|4400.44|4364.73|4364.73|0
1618354800000|2021-04-13 23:00:00|4370.45|4370.45|4359.38|4359.38|4377.55|4377.55|4343.18|4343.18|0
1618441200000|2021-04-14 23:00:00|4361.89|4361.89|4397.38|4397.38|4412.92|4412.92|4355.78|4355.78|0
1618527600000|2021-04-15 23:00:00|4397.42|4397.42|4414.58|4414.58|4420.55|4420.55|4396.82|4396.82|0
1618786800000|2021-04-18 23:00:00|4430.55|4430.55|4425.36|4425.36|4454.36|4454.36|4407.47|4407.47|0
1618873200000|2021-04-19 23:00:00|4409.45|4409.45|4385.1|4385.1|4414.85|4414.85|4383.59|4383.59|0
1618959600000|2021-04-20 23:00:00|4382.14|4382.14|4417.41|4417.41|4418.06|4418.06|4372.9|4372.9|0
1619046000000|2021-04-21 23:00:00|4402.23|4402.23|4413.61|4413.61|4424.37|4424.37|4371.3|4371.3|0
1619132400000|2021-04-22 23:00:00|4400.79|4400.79|4369.56|4369.56|4410.1|4410.1|4347|4347|0
1619391600000|2021-04-25 23:00:00|4356.52|4356.52|4352.66|4352.66|4367.89|4367.89|4327.26|4327.26|0
1619478000000|2021-04-26 23:00:00|4357.86|4357.86|4311|4311|4369|4369|4311|4311|0
1619564400000|2021-04-27 23:00:00|4314.75|4314.75|4286.65|4286.65|4321.04|4321.04|4282.63|4282.63|0
1619650800000|2021-04-28 23:00:00|4393.56|4393.56|4379.27|4379.27|4403.69|4403.69|4345.81|4345.81|0
1619737200000|2021-04-29 23:00:00|4370.67|4370.67|4397.12|4397.12|4414.98|4414.98|4365.39|4365.39|0
1620082800000|2021-05-03 23:00:00|4387.28|4387.28|4362.21|4362.21|4409.07|4409.07|4356.57|4356.57|0
1620169200000|2021-05-04 23:00:00|4347.12|4347.12|4392.06|4392.06|4396.97|4396.97|4347.12|4347.12|0
1620255600000|2021-05-05 23:00:00|4402.73|4402.73|4406.58|4406.58|4408.69|4408.69|4369.92|4369.92|0
1620342000000|2021-05-06 23:00:00|4400.65|4400.65|4413.5|4413.5|4420.52|4420.52|4381.58|4381.58|0
1620601200000|2021-05-09 23:00:00|4397.01|4397.01|4427.99|4427.99|4429.84|4429.84|4384.93|4384.93|0
1620687600000|2021-05-10 23:00:00|4373.09|4373.09|4349.62|4349.62|4378.92|4378.92|4330.82|4330.82|0
1620774000000|2021-05-11 23:00:00|4372.02|4372.02|4384.97|4384.97|4405.22|4405.22|4369.4|4369.4|0
1620860400000|2021-05-12 23:00:00|4361.95|4361.95|4411.73|4411.73|4420.69|4420.69|4332.19|4332.19|0
1620946800000|2021-05-13 23:00:00|4456.89|4456.89|4443.53|4443.53|4471.99|4471.99|4430.21|4430.21|0
1621206000000|2021-05-16 23:00:00|4448.98|4448.98|4452.95|4452.95|4466.63|4466.63|4424.54|4424.54|0
1621292400000|2021-05-17 23:00:00|4457.99|4457.99|4436.71|4436.71|4465.07|4465.07|4421.92|4421.92|0
1621378800000|2021-05-18 23:00:00|4408.18|4408.18|4425.59|4425.59|4438.72|4438.72|4391.63|4391.63|0
1621465200000|2021-05-19 23:00:00|4423.48|4423.48|4449.1|4449.1|4450.11|4450.11|4405.57|4405.57|0
1621551600000|2021-05-20 23:00:00|4449.4|4449.4|4436.36|4436.36|4452.94|4452.94|4408.86|4408.86|0
1621810800000|2021-05-23 23:00:00|4441.81|4441.81|4440.74|4440.74|4447.79|4447.79|4425.19|4425.19|0
1621897200000|2021-05-24 23:00:00|4448.82|4448.82|4457.51|4457.51|4460.67|4460.67|4429.76|4429.76|0
1621983600000|2021-05-25 23:00:00|4473.18|4473.18|4454.96|4454.96|4492.01|4492.01|4450.74|4450.74|0
1622070000000|2021-05-26 23:00:00|4442|4442|4373.19|4373.19|4444.62|4444.62|4373.19|4373.19|0
1622156400000|2021-05-27 23:00:00|4365.33|4365.33|4376.74|4376.74|4385.93|4385.93|4354.47|4354.47|0
1622502000000|2021-05-31 23:00:00|4367.89|4367.89|4397.68|4397.68|4413.78|4413.78|4353.83|4353.83|0
1622588400000|2021-06-01 23:00:00|4426.53|4426.53|4386.65|4386.65|4436.26|4436.26|4375.38|4375.38|0
1622674800000|2021-06-02 23:00:00|4390.36|4390.36|4408.86|4408.86|4409.1|4409.1|4367.87|4367.87|0
1622761200000|2021-06-03 23:00:00|4432.74|4432.74|4426.45|4426.45|4437.82|4437.82|4398.96|4398.96|0
1623020400000|2021-06-06 23:00:00|4416.27|4416.27|4416.13|4416.13|4433.98|4433.98|4396.72|4396.72|0
1623106800000|2021-06-07 23:00:00|4425.81|4425.81|4424.35|4424.35|4448.13|4448.13|4417.74|4417.74|0
1623193200000|2021-06-08 23:00:00|4409.41|4409.41|4421.9|4421.9|4431.71|4431.71|4397.61|4397.61|0
1623279600000|2021-06-09 23:00:00|4416.18|4416.18|4426.97|4426.97|4450.29|4450.29|4414.67|4414.67|0
1623366000000|2021-06-10 23:00:00|4435.03|4435.03|4439.38|4439.38|4439.99|4439.99|4421.22|4421.22|0
1623625200000|2021-06-13 23:00:00|4470.02|4470.02|4458.77|4458.77|4471.4|4471.4|4436.44|4436.44|0
1623711600000|2021-06-14 23:00:00|4482.73|4482.73|4484.47|4484.47|4512.31|4512.31|4478.91|4478.91|0
1623798000000|2021-06-15 23:00:00|4509.48|4509.48|4504.44|4504.44|4530.1|4530.1|4500.52|4500.52|0
1623884400000|2021-06-16 23:00:00|4471.46|4471.46|4504.68|4504.68|4507.04|4507.04|4441.97|4441.97|0
1623970800000|2021-06-17 23:00:00|4492.31|4492.31|4411.86|4411.86|4499.92|4499.92|4407.6|4407.6|0
1624230000000|2021-06-20 23:00:00|4485.58|4485.58|4479.8|4479.8|4514.66|4514.66|4458.34|4458.34|0
1624316400000|2021-06-21 23:00:00|4489.1|4489.1|4494.09|4494.09|4505.57|4505.57|4473.58|4473.58|0
1624402800000|2021-06-22 23:00:00|4470.32|4470.32|4453.09|4453.09|4501.97|4501.97|4450.7|4450.7|0
1624489200000|2021-06-23 23:00:00|4470.45|4470.45|4448.04|4448.04|4483.01|4483.01|4445.5|4445.5|0
1624575600000|2021-06-24 23:00:00|4440.88|4440.88|4444.82|4444.82|4447.41|4447.41|4420.02|4420.02|0
1624834800000|2021-06-27 23:00:00|4450.71|4450.71|4460.77|4460.77|4472.04|4472.04|4434.94|4434.94|0
1624921200000|2021-06-28 23:00:00|4469.77|4469.77|4464.53|4464.53|4481.51|4481.51|4455.22|4455.22|0
1625007600000|2021-06-29 23:00:00|4461.51|4461.51|4445.93|4445.93|4467.11|4467.11|4422.45|4422.45|0
1625094000000|2021-06-30 23:00:00|4444.67|4444.67|4454.22|4454.22|4463.69|4463.69|4419.75|4419.75|0
1625180400000|2021-07-01 23:00:00|4467.64|4467.64|4454.67|4454.67|4482.04|4482.04|4446.81|4446.81|0
1625439600000|2021-07-04 23:00:00|4463.92|4463.92|4493.14|4493.14|4497.43|4497.43|4454.29|4454.29|0
1625526000000|2021-07-05 23:00:00|4491.18|4491.18|4498.63|4498.63|4514.24|4514.24|4488.07|4488.07|0
1625612400000|2021-07-06 23:00:00|4493.63|4493.63|4578.51|4578.51|4581.35|4581.35|4493.08|4493.08|0
1625698800000|2021-07-07 23:00:00|4562.33|4562.33|4508.55|4508.55|4569.46|4569.46|4490.89|4490.89|0
1625785200000|2021-07-08 23:00:00|4527.68|4527.68|4509.64|4509.64|4538.45|4538.45|4491.18|4491.18|0
1626044400000|2021-07-11 23:00:00|4514|4514|4523.79|4523.79|4527.55|4527.55|4504.58|4504.58|0
1626130800000|2021-07-12 23:00:00|4521.3|4521.3|4532.04|4532.04|4532.99|4532.99|4502.15|4502.15|0
1626217200000|2021-07-13 23:00:00|4510.26|4510.26|4504.53|4504.53|4511.67|4511.67|4471.41|4471.41|0
1626303600000|2021-07-14 23:00:00|4494.68|4494.68|4472.37|4472.37|4523.5|4523.5|4463.7|4463.7|0
1626390000000|2021-07-15 23:00:00|4503.56|4503.56|4531.21|4531.21|4531.21|4531.21|4497.64|4497.64|0
1626649200000|2021-07-18 23:00:00|4507.34|4507.34|4509.39|4509.39|4531.87|4531.87|4478.28|4478.28|0
1626735600000|2021-07-19 23:00:00|4543.76|4543.76|4477.83|4477.83|4550.2|4550.2|4477.83|4477.83|0
1626822000000|2021-07-20 23:00:00|4494.92|4494.92|4479.58|4479.58|4515.91|4515.91|4472.05|4472.05|0
1626908400000|2021-07-21 23:00:00|4367.4|4367.4|4303.91|4303.91|4371.79|4371.79|4290.56|4290.56|0
1626994800000|2021-07-22 23:00:00|4324.02|4324.02|4383.88|4383.88|4384.34|4384.34|4320.85|4320.85|0
1627254000000|2021-07-25 23:00:00|4355.65|4355.65|4304.83|4304.83|4360.38|4360.38|4299.28|4299.28|0
1627340400000|2021-07-26 23:00:00|4211.71|4211.71|4248.62|4248.62|4264.65|4264.65|4186.45|4186.45|0
1627426800000|2021-07-27 23:00:00|4234.39|4234.39|4220.62|4220.62|4241.63|4241.63|4214.8|4214.8|0
1627513200000|2021-07-28 23:00:00|4228.79|4228.79|4254.36|4254.36|4255.92|4255.92|4213.86|4213.86|0
1627599600000|2021-07-29 23:00:00|4242.51|4242.51|4275.68|4275.68|4281.74|4281.74|4232.24|4232.24|0
1627858800000|2021-08-01 23:00:00|4290.89|4290.89|4289.52|4289.52|4292.64|4292.64|4247.32|4247.32|0
1627945200000|2021-08-02 23:00:00|4290.59|4290.59|4299.32|4299.32|4328.93|4328.93|4278.74|4278.74|0
1628031600000|2021-08-03 23:00:00|4312.51|4312.51|4280.43|4280.43|4322.15|4322.15|4280.43|4280.43|0
1628118000000|2021-08-04 23:00:00|4267.9|4267.9|4255.51|4255.51|4273.03|4273.03|4250.08|4250.08|0
1628204400000|2021-08-05 23:00:00|4248.18|4248.18|4258.25|4258.25|4262.94|4262.94|4241.21|4241.21|0
1628463600000|2021-08-08 23:00:00|4269.49|4269.49|4287.38|4287.38|4289.06|4289.06|4248.74|4248.74|0
1628550000000|2021-08-09 23:00:00|4297.32|4297.32|4283.57|4283.57|4302.35|4302.35|4272.35|4272.35|0
1628636400000|2021-08-10 23:00:00|4293.21|4293.21|4317.48|4317.48|4319.64|4319.64|4286.71|4286.71|0
1628722800000|2021-08-11 23:00:00|4316.77|4316.77|4308.07|4308.07|4328.78|4328.78|4298.61|4298.61|0
1628809200000|2021-08-12 23:00:00|4314.09|4314.09|4327.51|4327.51|4330.96|4330.96|4310.67|4310.67|0
1629068400000|2021-08-15 23:00:00|4319.68|4319.68|4294.33|4294.33|4322.93|4322.93|4257.9|4257.9|0
1629154800000|2021-08-16 23:00:00|4284.86|4284.86|4331.74|4331.74|4333.65|4333.65|4283.53|4283.53|0
1629241200000|2021-08-17 23:00:00|4345|4345|4305.53|4305.53|4346.13|4346.13|4303.33|4303.33|0
1629327600000|2021-08-18 23:00:00|4280.4|4280.4|4298.92|4298.92|4303.05|4303.05|4254.07|4254.07|0
1629414000000|2021-08-19 23:00:00|4313.84|4313.84|4339.05|4339.05|4350.22|4350.22|4294.32|4294.32|0
1629673200000|2021-08-22 23:00:00|4357.27|4357.27|4347.9|4347.9|4360.33|4360.33|4332.14|4332.14|0
1629759600000|2021-08-23 23:00:00|4348.39|4348.39|4313.08|4313.08|4348.71|4348.71|4294.51|4294.51|0
1629846000000|2021-08-24 23:00:00|4321.41|4321.41|4301.35|4301.35|4326.86|4326.86|4288.68|4288.68|0
1629932400000|2021-08-25 23:00:00|4276.9|4276.9|4320.96|4320.96|4323.97|4323.97|4273.57|4273.57|0
1630018800000|2021-08-26 23:00:00|4318.91|4318.91|4305.76|4305.76|4330.66|4330.66|4297.54|4297.54|0
1630364400000|2021-08-30 23:00:00|4301.62|4301.62|4292.48|4292.48|4307.15|4307.15|4276.08|4276.08|0
1630450800000|2021-08-31 23:00:00|4325.97|4325.97|4315.16|4315.16|4327.52|4327.52|4302.96|4302.96|0
1630537200000|2021-09-01 23:00:00|4275.27|4275.27|4270.59|4270.59|4279.73|4279.73|4244.25|4244.25|0
1630623600000|2021-09-02 23:00:00|4275.1|4275.1|4279.39|4279.39|4310.85|4310.85|4262.49|4262.49|0
1630882800000|2021-09-05 23:00:00|4284.56|4284.56|4303.23|4303.23|4308.4|4308.4|4282.41|4282.41|0
1630969200000|2021-09-06 23:00:00|4300.27|4300.27|4310.96|4310.96|4316.83|4316.83|4282.98|4282.98|0
1631055600000|2021-09-07 23:00:00|4270.33|4270.33|4322.47|4322.47|4329.04|4329.04|4265.91|4265.91|0
1631142000000|2021-09-08 23:00:00|4294.31|4294.31|4262.11|4262.11|4307.32|4307.32|4261.13|4261.13|0
1631228400000|2021-09-09 23:00:00|4257.47|4257.47|4252.64|4252.64|4265.94|4265.94|4233.49|4233.49|0
1631487600000|2021-09-12 23:00:00|4264.81|4264.81|4283.83|4283.83|4293.79|4293.79|4257.47|4257.47|0
1631574000000|2021-09-13 23:00:00|4266.94|4266.94|4297.96|4297.96|4314.43|4314.43|4264.01|4264.01|0
1631660400000|2021-09-14 23:00:00|4298.23|4298.23|4279.01|4279.01|4303.68|4303.68|4277.55|4277.55|0
1631746800000|2021-09-15 23:00:00|4274.53|4274.53|4260.88|4260.88|4278.99|4278.99|4252.68|4252.68|0
1631833200000|2021-09-16 23:00:00|4281.28|4281.28|4221.58|4221.58|4283.61|4283.61|4221.09|4221.09|0
1632092400000|2021-09-19 23:00:00|4236.76|4236.76|4268.9|4268.9|4277.02|4277.02|4230.02|4230.02|0
1632178800000|2021-09-20 23:00:00|4258.19|4258.19|4293.44|4293.44|4307.49|4307.49|4257.88|4257.88|0
1632265200000|2021-09-21 23:00:00|4308|4308|4317.82|4317.82|4337.55|4337.55|4288.44|4288.44|0
1632351600000|2021-09-22 23:00:00|4317.52|4317.52|4285.55|4285.55|4324.87|4324.87|4285.49|4285.49|0
1632438000000|2021-09-23 23:00:00|4289.59|4289.59|4287.23|4287.23|4300.51|4300.51|4279.57|4279.57|0
1632697200000|2021-09-26 23:00:00|4298.51|4298.51|4257.37|4257.37|4301.47|4301.47|4252.31|4252.31|0
1632783600000|2021-09-27 23:00:00|4264.42|4264.42|4274.27|4274.27|4298.73|4298.73|4247.47|4247.47|0
1632870000000|2021-09-28 23:00:00|4308.41|4308.41|4316.85|4316.85|4322.49|4322.49|4283.97|4283.97|0
1632956400000|2021-09-29 23:00:00|4311|4311|4277.12|4277.12|4333.76|4333.76|4265.08|4265.08|0
1633042800000|2021-09-30 23:00:00|4283.45|4283.45|4212.24|4212.24|4283.45|4283.45|4212.24|4212.24|0
1633906800000|2021-10-10 23:00:00|4158.92|4158.92|4141.82|4141.82|4162.27|4162.27|4123.4|4123.4|0
1633993200000|2021-10-11 23:00:00|4122.07|4122.07|4153.56|4153.56|4156.38|4156.38|4117.13|4117.13|0
1634079600000|2021-10-12 23:00:00|4133.18|4133.18|4162.02|4162.02|4170.76|4170.76|4119.32|4119.32|0
1634166000000|2021-10-13 23:00:00|4156.75|4156.75|4172.04|4172.04|4173.88|4173.88|4146.39|4146.39|0
1634252400000|2021-10-14 23:00:00|4159.46|4159.46|4164.52|4164.52|4170.17|4170.17|4128.13|4128.13|0
1634511600000|2021-10-17 23:00:00|4166.47|4166.47|4159.48|4159.48|4169.06|4169.06|4139.98|4139.98|0
1634598000000|2021-10-18 23:00:00|4149.64|4149.64|4132.91|4132.91|4152.74|4152.74|4119.96|4119.96|0
1634684400000|2021-10-19 23:00:00|4149.53|4149.53|4148.24|4148.24|4175.31|4175.31|4146.38|4146.38|0
1634770800000|2021-10-20 23:00:00|4171.61|4171.61|4184.04|4184.04|4241.05|4241.05|4155.14|4155.14|0
1634857200000|2021-10-21 23:00:00|4206.78|4206.78|4202.23|4202.23|4228.73|4228.73|4192.76|4192.76|0
1635116400000|2021-10-24 23:00:00|4192.97|4192.97|4197.71|4197.71|4229.03|4229.03|4183.66|4183.66|0
1635202800000|2021-10-25 23:00:00|4252.52|4252.52|4266.64|4266.64|4271.7|4271.7|4236.68|4236.68|0
1635289200000|2021-10-26 23:00:00|4273.8|4273.8|4252.95|4252.95|4280.52|4280.52|4245.41|4245.41|0
1635375600000|2021-10-27 23:00:00|4255.66|4255.66|4271.6|4271.6|4288.4|4288.4|4241.4|4241.4|0
1635462000000|2021-10-28 23:00:00|4248.94|4248.94|4279.19|4279.19|4279.19|4279.19|4231.94|4231.94|0
1635724800000|2021-11-01 00:00:00|4292.1|4292.1|4291.42|4291.42|4303.82|4303.82|4268.37|4268.37|0
1635811200000|2021-11-02 00:00:00|4290.6|4290.6|4323.75|4323.75|4327.81|4327.81|4284.83|4284.83|0
1635897600000|2021-11-03 00:00:00|4303.82|4303.82|4299.18|4299.18|4314.76|4314.76|4280.82|4280.82|0
1635984000000|2021-11-04 00:00:00|4293.34|4293.34|4303.06|4303.06|4318.78|4318.78|4258.26|4258.26|0
1636070400000|2021-11-05 00:00:00|4303.42|4303.42|4284.84|4284.84|4324.93|4324.93|4272.14|4272.14|0
1636329600000|2021-11-08 00:00:00|4277.73|4277.73|4270.87|4270.87|4282.09|4282.09|4253.07|4253.07|0
1636416000000|2021-11-09 00:00:00|4266.53|4266.53|4303.87|4303.87|4311.68|4311.68|4249.96|4249.96|0
1636502400000|2021-11-10 00:00:00|4304.64|4304.64|4335.35|4335.35|4339.62|4339.62|4301.52|4301.52|0
1636588800000|2021-11-11 00:00:00|4337.28|4337.28|4337.41|4337.41|4357.69|4357.69|4330.1|4330.1|0
1636675200000|2021-11-12 00:00:00|4338.44|4338.44|4346|4346|4368.32|4368.32|4337.22|4337.22|0
1636934400000|2021-11-15 00:00:00|4351.12|4351.12|4336.9|4336.9|4353.02|4353.02|4294.48|4294.48|0
1637020800000|2021-11-16 00:00:00|4316.76|4316.76|4313.35|4313.35|4327.88|4327.88|4291.95|4291.95|0
1637107200000|2021-11-17 00:00:00|4283.29|4283.29|4269.78|4269.78|4287.83|4287.83|4251.09|4251.09|0
1637193600000|2021-11-18 00:00:00|4266.94|4266.94|4257.92|4257.92|4286.61|4286.61|4250.04|4250.04|0
1637280000000|2021-11-19 00:00:00|4252.65|4252.65|4309.92|4309.92|4333.48|4333.48|4251.43|4251.43|0
1637539200000|2021-11-22 00:00:00|4303.79|4303.79|4315.13|4315.13|4326.54|4326.54|4299.63|4299.63|0
1637625600000|2021-11-23 00:00:00|4319.15|4319.15|4327.48|4327.48|4339.04|4339.04|4308.82|4308.82|0
1637712000000|2021-11-24 00:00:00|4319.66|4319.66|4329.71|4329.71|4333.43|4333.43|4298.61|4298.61|0
1637798400000|2021-11-25 00:00:00|4329.76|4329.76|4366.79|4366.79|4370.79|4370.79|4322.1|4322.1|0
1637884800000|2021-11-26 00:00:00|4314.92|4314.92|4352.93|4352.93|4362.49|4362.49|4295.48|4295.48|0
1638144000000|2021-11-29 00:00:00|4335.51|4335.51|4334.88|4334.88|4353|4353|4311.56|4311.56|0
1638230400000|2021-11-30 00:00:00|4301.21|4301.21|4280.26|4280.26|4317.43|4317.43|4270.31|4270.31|0
1638316800000|2021-12-01 00:00:00|4266.58|4266.58|4272.72|4272.72|4274.91|4274.91|4233.63|4233.63|0
1638403200000|2021-12-02 00:00:00|4269.62|4269.62|4271.94|4271.94|4294.38|4294.38|4249.88|4249.88|0
1638489600000|2021-12-03 00:00:00|4284.9|4284.9|4277.04|4277.04|4302.38|4302.38|4264.64|4264.64|0
1638748800000|2021-12-06 00:00:00|4301.64|4301.64|4317.17|4317.17|4318.61|4318.61|4276.52|4276.52|0
1638835200000|2021-12-07 00:00:00|4320.52|4320.52|4333.6|4333.6|4346.8|4346.8|4298.68|4298.68|0
1638921600000|2021-12-08 00:00:00|4350.36|4350.36|4333.57|4333.57|4377.51|4377.51|4332.14|4332.14|0
1639008000000|2021-12-09 00:00:00|4358.01|4358.01|4349.91|4349.91|4369.27|4369.27|4335.25|4335.25|0
1639094400000|2021-12-10 00:00:00|4353.96|4353.96|4371.49|4371.49|4376.34|4376.34|4352|4352|0
1639353600000|2021-12-13 00:00:00|4346.8|4346.8|4370.41|4370.41|4371.07|4371.07|4340.14|4340.14|0
1639440000000|2021-12-14 00:00:00|4392.84|4392.84|4386.98|4386.98|4398.83|4398.83|4376.19|4376.19|0
1639526400000|2021-12-15 00:00:00|4367.16|4367.16|4338.14|4338.14|4368.96|4368.96|4329.43|4329.43|0
1639612800000|2021-12-16 00:00:00|4334.39|4334.39|4361.59|4361.59|4372.06|4372.06|4320.48|4320.48|0
1639699200000|2021-12-17 00:00:00|4372.08|4372.08|4367.36|4367.36|4383.29|4383.29|4356.36|4356.36|0
1639958400000|2021-12-20 00:00:00|4337.1|4337.1|4373.91|4373.91|4375.93|4375.93|4318.65|4318.65|0
1640044800000|2021-12-21 00:00:00|4373.61|4373.61|4341.82|4341.82|4375.7|4375.7|4332.52|4332.52|0
1640131200000|2021-12-22 00:00:00|4317.19|4317.19|4331.05|4331.05|4332.87|4332.87|4303.81|4303.81|0
1640217600000|2021-12-23 00:00:00|4328.38|4328.38|4359.94|4359.94|4361.49|4361.49|4319.83|4319.83|0
1640304000000|2021-12-24 00:00:00|4355.35|4355.35|4368.39|4368.39|4375.1|4375.1|4354.79|4354.79|0
1640736000000|2021-12-29 00:00:00|4395.75|4395.75|4398.61|4398.61|4422.01|4422.01|4385.08|4385.08|0
1640822400000|2021-12-30 00:00:00|4393.77|4393.77|4392.73|4392.73|4406.69|4406.69|4389.91|4389.91|0
1640908800000|2021-12-31 00:00:00|4376.77|4376.77|4371.69|4371.69|4388.63|4388.63|4352.76|4352.76|0
1641254400000|2022-01-04 00:00:00|4394.26|4394.26|4391.21|4391.21|4404.63|4404.63|4374.32|4374.32|0
1641340800000|2022-01-05 00:00:00|4381.8|4381.8|4389.24|4389.24|4403.56|4403.56|4370.97|4370.97|0
1641427200000|2022-01-06 00:00:00|4337.59|4337.59|4336.09|4336.09|4376.4|4376.4|4332.94|4332.94|0
1641513600000|2022-01-07 00:00:00|4331.96|4331.96|4333.92|4333.92|4343.09|4343.09|4315.9|4315.9|0
1641772800000|2022-01-10 00:00:00|4342.17|4342.17|4372.56|4372.56|4372.56|4372.56|4322.82|4322.82|0
1641859200000|2022-01-11 00:00:00|4355.38|4355.38|4336.69|4336.69|4358.33|4358.33|4313.51|4313.51|0
1641945600000|2022-01-12 00:00:00|4330.24|4330.24|4303.89|4303.89|4337.17|4337.17|4298.53|4298.53|0
1642032000000|2022-01-13 00:00:00|4289.83|4289.83|4303.88|4303.88|4312.67|4312.67|4282.05|4282.05|0
1642118400000|2022-01-14 00:00:00|4290.61|4290.61|4296.07|4296.07|4305.47|4305.47|4258.03|4258.03|0
1642377600000|2022-01-17 00:00:00|4179.24|4179.24|4177.73|4177.73|4199.73|4199.73|4127.94|4127.94|0
1642464000000|2022-01-18 00:00:00|4140.64|4140.64|4074.63|4074.63|4142.19|4142.19|4062.52|4062.52|0
1642550400000|2022-01-19 00:00:00|4068.4|4068.4|4146.34|4146.34|4172|4172|4040.75|4040.75|0
1642636800000|2022-01-20 00:00:00|4223.87|4223.87|4158.69|4158.69|4229.72|4229.72|4154.55|4154.55|0
1642723200000|2022-01-21 00:00:00|4149.43|4149.43|4166.36|4166.36|4188.5|4188.5|4146.27|4146.27|0
1642982400000|2022-01-24 00:00:00|4284.18|4284.18|4332.77|4332.77|4363.51|4363.51|4281.73|4281.73|0
1643068800000|2022-01-25 00:00:00|4311.96|4311.96|4330.16|4330.16|4340.16|4340.16|4298.98|4298.98|0
1643155200000|2022-01-26 00:00:00|4340.32|4340.32|4264.22|4264.22|4340.32|4340.32|4254.03|4254.03|0
1643241600000|2022-01-27 00:00:00|4253.7|4253.7|4282.31|4282.31|4315.3|4315.3|4238.75|4238.75|0
1643328000000|2022-01-28 00:00:00|4256.23|4256.23|4220.01|4220.01|4266.1|4266.1|4183.09|4183.09|0
1643587200000|2022-01-31 00:00:00|4220.32|4220.32|4203.31|4203.31|4232.8|4232.8|4184.3|4184.3|0
1643673600000|2022-02-01 00:00:00|4235.38|4235.38|4174.29|4174.29|4236.5|4236.5|4173.85|4173.85|0
1643760000000|2022-02-02 00:00:00|4199.15|4199.15|4222.84|4222.84|4238.95|4238.95|4189.28|4189.28|0
1643846400000|2022-02-03 00:00:00|4239.3|4239.3|4209.81|4209.81|4241.19|4241.19|4202.56|4202.56|0
1643932800000|2022-02-04 00:00:00|4197.74|4197.74|4173.29|4173.29|4211.78|4211.78|4158.96|4158.96|0
1644192000000|2022-02-07 00:00:00|4184.55|4184.55|4206.07|4206.07|4213.47|4213.47|4174.14|4174.14|0
1644278400000|2022-02-08 00:00:00|4208.9|4208.9|4175.03|4175.03|4211.11|4211.11|4159.53|4159.53|0
1644364800000|2022-02-09 00:00:00|4210.06|4210.06|4171.32|4171.32|4212.72|4212.72|4156.23|4156.23|0
1644451200000|2022-02-10 00:00:00|4095.75|4095.75|4145.5|4145.5|4168.3|4168.3|4083.65|4083.65|0
1644537600000|2022-02-11 00:00:00|4174.88|4174.88|4244.36|4244.36|4257.75|4257.75|4171.29|4171.29|0
1644796800000|2022-02-14 00:00:00|4211.1|4211.1|4170.98|4170.98|4211.91|4211.91|4153.1|4153.1|0
1644883200000|2022-02-15 00:00:00|4195|4195|4194.15|4194.15|4218.37|4218.37|4167.85|4167.85|0
1644969600000|2022-02-16 00:00:00|4190.52|4190.52|4171.58|4171.58|4198.63|4198.63|4152.54|4152.54|0
1645056000000|2022-02-17 00:00:00|4203.51|4203.51|4197.49|4197.49|4215.25|4215.25|4178.56|4178.56|0
1645142400000|2022-02-18 00:00:00|4227.16|4227.16|4253.03|4253.03|4275.31|4275.31|4225.45|4225.45|0
1645401600000|2022-02-21 00:00:00|4266.14|4266.14|4247.73|4247.73|4279.9|4279.9|4246.66|4246.66|0
1645488000000|2022-02-22 00:00:00|4246.14|4246.14|4208.09|4208.09|4249.05|4249.05|4185.58|4185.58|0
1645574400000|2022-02-23 00:00:00|4199.41|4199.41|4246.29|4246.29|4259.84|4259.84|4192.03|4192.03|0
1645660800000|2022-02-24 00:00:00|4138.78|4138.78|4070.23|4070.23|4159.74|4159.74|4063.01|4063.01|0
1645747200000|2022-02-25 00:00:00|4104.11|4104.11|4184.97|4184.97|4192.11|4192.11|4066.6|4066.6|0
1646006400000|2022-02-28 00:00:00|4169.93|4169.93|4189.41|4189.41|4197.3|4197.3|4146.78|4146.78|0
1646092800000|2022-03-01 00:00:00|4211.64|4211.64|4123.79|4123.79|4216.48|4216.48|4122.04|4122.04|0
1646179200000|2022-03-02 00:00:00|4106.62|4106.62|4087.43|4087.43|4111.15|4111.15|4039.56|4039.56|0
1646265600000|2022-03-03 00:00:00|4050.99|4050.99|3991.43|3991.43|4058.01|4058.01|3987.51|3987.51|0
1646352000000|2022-03-04 00:00:00|3965.36|3965.36|3837.06|3837.06|3971.76|3971.76|3835.5|3835.5|0
1646611200000|2022-03-07 00:00:00|3756.49|3756.49|3749.33|3749.33|3766.19|3766.19|3690.2|3690.2|0
1646697600000|2022-03-08 00:00:00|3725.51|3725.51|3724.89|3724.89|3746.81|3746.81|3668.19|3668.19|0
1646784000000|2022-03-09 00:00:00|3789.58|3789.58|3846.16|3846.16|3851.06|3851.06|3767.71|3767.71|0
1646870400000|2022-03-10 00:00:00|3813.67|3813.67|3782.24|3782.24|3863|3863|3780.18|3780.18|0
1646956800000|2022-03-11 00:00:00|3778.56|3778.56|3797.98|3797.98|3838.73|3838.73|3759.86|3759.86|0
1647216000000|2022-03-14 00:00:00|3777.92|3777.92|3831.84|3831.84|3832.6|3832.6|3770.85|3770.85|0
1647302400000|2022-03-15 00:00:00|3829.42|3829.42|3828.49|3828.49|3882.98|3882.98|3818.44|3818.44|0
1647388800000|2022-03-16 00:00:00|3846.82|3846.82|3856.44|3856.44|3878.77|3878.77|3837.76|3837.76|0
1647475200000|2022-03-17 00:00:00|3829.77|3829.77|3858.16|3858.16|3858.59|3858.59|3799.01|3799.01|0
1647561600000|2022-03-18 00:00:00|3840.89|3840.89|3870.64|3870.64|3870.64|3870.64|3809.46|3809.46|0
1647820800000|2022-03-21 00:00:00|3869.23|3869.23|3839.09|3839.09|3888.76|3888.76|3831.32|3831.32|0
1647907200000|2022-03-22 00:00:00|3838.33|3838.33|3865.55|3865.55|3871.56|3871.56|3818.49|3818.49|0
1647993600000|2022-03-23 00:00:00|3839.85|3839.85|3799.24|3799.24|3861.38|3861.38|3793.56|3793.56|0
1648080000000|2022-03-24 00:00:00|3801.03|3801.03|3792.85|3792.85|3814.94|3814.94|3782.43|3782.43|0
1648166400000|2022-03-25 00:00:00|3770.69|3770.69|3768.75|3768.75|3783.13|3783.13|3745.4|3745.4|0
1647820800000|2022-03-21 00:00:00|3869.23|3869.23|3839.09|3839.09|3888.76|3888.76|3831.32|3831.32|0
1647907200000|2022-03-22 00:00:00|3838.33|3838.33|3865.55|3865.55|3871.56|3871.56|3818.49|3818.49|0
1647993600000|2022-03-23 00:00:00|3839.85|3839.85|3799.24|3799.24|3861.38|3861.38|3793.56|3793.56|0
1648080000000|2022-03-24 00:00:00|3801.03|3801.03|3792.85|3792.85|3814.94|3814.94|3782.43|3782.43|0
1648166400000|2022-03-25 00:00:00|3770.69|3770.69|3768.75|3768.75|3783.13|3783.13|3745.4|3745.4|0
1648422000000|2022-03-27 23:00:00|3791.4|3791.4|3828.76|3828.76|3838.21|3838.21|3788.26|3788.26|0
1648508400000|2022-03-28 23:00:00|3875.19|3875.19|3921.75|3921.75|3962.63|3962.63|3866.04|3866.04|0
1648594800000|2022-03-29 23:00:00|3907.49|3907.49|3937.71|3937.71|3940.9|3940.9|3886.93|3886.93|0
1648681200000|2022-03-30 23:00:00|3939.53|3939.53|3882.95|3882.95|3946.8|3946.8|3881.22|3881.22|0
1648767600000|2022-03-31 23:00:00|3907.93|3907.93|3940.69|3940.69|3968.46|3968.46|3907.72|3907.72|0
1649026800000|2022-04-03 23:00:00|3947.27|3947.27|3953.53|3953.53|3966.07|3966.07|3922.74|3922.74|0
1649113200000|2022-04-04 23:00:00|3923.81|3923.81|3937.93|3937.93|3952.29|3952.29|3914.3|3914.3|0
1649199600000|2022-04-05 23:00:00|3925.33|3925.33|3908.8|3908.8|3937.89|3937.89|3880.82|3880.82|0
1649286000000|2022-04-06 23:00:00|3923.44|3923.44|3914.93|3914.93|3932.49|3932.49|3895.11|3895.11|0
1649372400000|2022-04-07 23:00:00|3919.39|3919.39|3938.38|3938.38|3945.7|3945.7|3906.61|3906.61|0
1649631600000|2022-04-10 23:00:00|3904.93|3904.93|3908.85|3908.85|3938.25|3938.25|3873.44|3873.44|0
1649718000000|2022-04-11 23:00:00|3887.38|3887.38|3847.98|3847.98|3887.38|3887.38|3832.86|3832.86|0
1649804400000|2022-04-12 23:00:00|3804.32|3804.32|3846.35|3846.35|3848.96|3848.96|3793.62|3793.62|0
1649890800000|2022-04-13 23:00:00|3837.82|3837.82|3864.84|3864.84|3872.87|3872.87|3829.28|3829.28|0
1650322800000|2022-04-18 23:00:00|3803.14|3803.14|3849.78|3849.78|3857.34|3857.34|3794|3794|0
1650409200000|2022-04-19 23:00:00|3879.7|3879.7|3892.53|3892.53|3903.34|3903.34|3860.62|3860.62|0
1650495600000|2022-04-20 23:00:00|3919.34|3919.34|3929.68|3929.68|3938.64|3938.64|3909.39|3909.39|0
1650582000000|2022-04-21 23:00:00|3942.55|3942.55|3933.56|3933.56|3957.95|3957.95|3917.07|3917.07|0
1650841200000|2022-04-24 23:00:00|3927.93|3927.93|4015.99|4015.99|4024.78|4024.78|3927.37|3927.37|0
1650927600000|2022-04-25 23:00:00|4027.7|4027.7|4011.03|4011.03|4064.27|4064.27|4005.54|4005.54|0
1651014000000|2022-04-26 23:00:00|3973.92|3973.92|3978.56|3978.56|3993.86|3993.86|3944.38|3944.38|0
1651100400000|2022-04-27 23:00:00|3957.49|3957.49|4022.15|4022.15|4023.68|4023.68|3945.49|3945.49|0
1651186800000|2022-04-28 23:00:00|4044.56|4044.56|4055.52|4055.52|4080.55|4080.55|4037.57|4037.57|0
1650841200000|2022-04-24 23:00:00|3927.93|3927.93|4015.99|4015.99|4024.78|4024.78|3927.37|3927.37|0
1650927600000|2022-04-25 23:00:00|4027.7|4027.7|4011.03|4011.03|4064.27|4064.27|4005.54|4005.54|0
1651014000000|2022-04-26 23:00:00|3973.92|3973.92|3978.56|3978.56|3993.86|3993.86|3944.38|3944.38|0
1651100400000|2022-04-27 23:00:00|3957.49|3957.49|4022.15|4022.15|4023.68|4023.68|3945.49|3945.49|0
1651186800000|2022-04-28 23:00:00|4044.56|4044.56|4055.52|4055.52|4080.55|4080.55|4037.57|4037.57|0
1651532400000|2022-05-02 23:00:00|4029.7|4029.7|4035.11|4035.11|4041.53|4041.53|3981.22|3981.22|0
1651618800000|2022-05-03 23:00:00|4041.11|4041.11|4009.36|4009.36|4041.73|4041.73|3999.83|3999.83|0
1651705200000|2022-05-04 23:00:00|4027.41|4027.41|4013.03|4013.03|4054.28|4054.28|4001.98|4001.98|0
1651791600000|2022-05-05 23:00:00|4000.79|4000.79|3984.71|3984.71|4002.87|4002.87|3955.16|3955.16|0
1652050800000|2022-05-08 23:00:00|3993.09|3993.09|4004.2|4004.2|4006.76|4006.76|3943.86|3943.86|0
1652137200000|2022-05-09 23:00:00|4046.48|4046.48|4046.33|4046.33|4089.64|4089.64|4030.93|4030.93|0
1651532400000|2022-05-02 23:00:00|4029.7|4029.7|4035.11|4035.11|4041.53|4041.53|3981.22|3981.22|0
1651618800000|2022-05-03 23:00:00|4041.11|4041.11|4009.36|4009.36|4041.73|4041.73|3999.83|3999.83|0
1651705200000|2022-05-04 23:00:00|4027.41|4027.41|4013.03|4013.03|4054.28|4054.28|4001.98|4001.98|0
1651791600000|2022-05-05 23:00:00|4000.79|4000.79|3984.71|3984.71|4002.87|4002.87|3955.16|3955.16|0
1652050800000|2022-05-08 23:00:00|3993.09|3993.09|4004.2|4004.2|4006.76|4006.76|3943.86|3943.86|0
1652137200000|2022-05-09 23:00:00|4046.48|4046.48|4046.33|4046.33|4089.64|4089.64|4030.93|4030.93|0
1652223600000|2022-05-10 23:00:00|4030.89|4030.89|4037.63|4037.63|4044|4044|4006.19|4006.19|0
1652310000000|2022-05-11 23:00:00|3979.4|3979.4|4045.09|4045.09|4071.15|4071.15|3972.07|3972.07|0
1652396400000|2022-05-12 23:00:00|4068.77|4068.77|4110.42|4110.42|4111.23|4111.23|4063.8|4063.8|0
1652655600000|2022-05-15 23:00:00|4037.19|4037.19|4099.67|4099.67|4102.74|4102.74|4034.26|4034.26|0
1652742000000|2022-05-16 23:00:00|4067.6|4067.6|4023.83|4023.83|4080.32|4080.32|4009.88|4009.88|0
1652828400000|2022-05-17 23:00:00|4040.53|4040.53|3991.34|3991.34|4050.43|4050.43|3984.79|3984.79|0
1652914800000|2022-05-18 23:00:00|3866.49|3866.49|3813.2|3813.2|3869.06|3869.06|3769.73|3769.73|0
1653001200000|2022-05-19 23:00:00|3869.14|3869.14|3878.41|3878.41|3890.52|3890.52|3851.06|3851.06|0
1653260400000|2022-05-22 23:00:00|3888.4|3888.4|3905.52|3905.52|3908.93|3908.93|3858.54|3858.54|0
1653346800000|2022-05-23 23:00:00|3893.62|3893.62|3897.55|3897.55|3911.2|3911.2|3878.46|3878.46|0
1653433200000|2022-05-24 23:00:00|3863.14|3863.14|3861.76|3861.76|3886.65|3886.65|3857.13|3857.13|0
1653519600000|2022-05-25 23:00:00|3864.79|3864.79|3871.12|3871.12|3883.98|3883.98|3854.25|3854.25|0
1653606000000|2022-05-26 23:00:00|3868.59|3868.59|3853.92|3853.92|3900.6|3900.6|3835.4|3835.4|0
1652655600000|2022-05-15 23:00:00|4037.19|4037.19|4099.67|4099.67|4102.74|4102.74|4034.26|4034.26|0
1652742000000|2022-05-16 23:00:00|4067.6|4067.6|4023.83|4023.83|4080.32|4080.32|4009.88|4009.88|0
1652828400000|2022-05-17 23:00:00|4040.53|4040.53|3991.34|3991.34|4050.43|4050.43|3984.79|3984.79|0
1652914800000|2022-05-18 23:00:00|3866.49|3866.49|3813.2|3813.2|3869.06|3869.06|3769.73|3769.73|0
1653001200000|2022-05-19 23:00:00|3869.14|3869.14|3878.41|3878.41|3890.52|3890.52|3851.06|3851.06|0
1653260400000|2022-05-22 23:00:00|3888.4|3888.4|3905.52|3905.52|3908.93|3908.93|3858.54|3858.54|0
1653346800000|2022-05-23 23:00:00|3893.62|3893.62|3897.55|3897.55|3911.2|3911.2|3878.46|3878.46|0
1653433200000|2022-05-24 23:00:00|3863.14|3863.14|3861.76|3861.76|3886.65|3886.65|3857.13|3857.13|0
1653519600000|2022-05-25 23:00:00|3864.79|3864.79|3871.12|3871.12|3883.98|3883.98|3854.25|3854.25|0
1653606000000|2022-05-26 23:00:00|3868.59|3868.59|3853.92|3853.92|3900.6|3900.6|3835.4|3835.4|0
1653865200000|2022-05-29 23:00:00|3867.3|3867.3|3871.16|3871.16|3887.88|3887.88|3862.92|3862.92|0
1653951600000|2022-05-30 23:00:00|4003.82|4003.82|4069.42|4069.42|4079.13|4079.13|3971.78|3971.78|0
1654038000000|2022-05-31 23:00:00|4077.46|4077.46|4000.27|4000.27|4097.13|4097.13|3999.5|3999.5|0
1654470000000|2022-06-05 23:00:00|4028.8|4028.8|4030.92|4030.92|4052.09|4052.09|4017.14|4017.14|0
1654556400000|2022-06-06 23:00:00|4016.72|4016.72|4002.64|4002.64|4027.23|4027.23|3989.25|3989.25|0
1654642800000|2022-06-07 23:00:00|3996|3996|3980.15|3980.15|3999.19|3999.19|3964.57|3964.57|0
1654729200000|2022-06-08 23:00:00|3961.64|3961.64|3925.07|3925.07|3984.33|3984.33|3918.38|3918.38|0
1654815600000|2022-06-09 23:00:00|3905.23|3905.23|3919.77|3919.77|3923.66|3923.66|3878.39|3878.39|0
1655074800000|2022-06-12 23:00:00|3907.16|3907.16|3882.73|3882.73|3930.17|3930.17|3862.39|3862.39|0
1655161200000|2022-06-13 23:00:00|3919.52|3919.52|3862.54|3862.54|3924.7|3924.7|3859.4|3859.4|0
1655247600000|2022-06-14 23:00:00|3906.24|3906.24|3884.67|3884.67|3941.57|3941.57|3877.25|3877.25|0
1655334000000|2022-06-15 23:00:00|3866.46|3866.46|3829.36|3829.36|3871.69|3871.69|3808.16|3808.16|0
1655420400000|2022-06-16 23:00:00|3831.21|3831.21|3859.08|3859.08|3892.45|3892.45|3821.55|3821.55|0
1655679600000|2022-06-19 23:00:00|3879.44|3879.44|3892.99|3892.99|3895.09|3895.09|3865.27|3865.27|0
1655766000000|2022-06-20 23:00:00|3878.47|3878.47|3889.08|3889.08|3903.29|3903.29|3872.48|3872.48|0
1655852400000|2022-06-21 23:00:00|3873.43|3873.43|3889.81|3889.81|3917.73|3917.73|3854.21|3854.21|0
1655938800000|2022-06-22 23:00:00|3899.52|3899.52|3905.03|3905.03|3917.47|3917.47|3875.46|3875.46|0
1656025200000|2022-06-23 23:00:00|3942.4|3942.4|4014.8|4014.8|4018.39|4018.39|3935.98|3935.98|0
1656284400000|2022-06-26 23:00:00|4006.17|4006.17|4004.44|4004.44|4030.56|4030.56|3992.33|3992.33|0
1656370800000|2022-06-27 23:00:00|4012.3|4012.3|4013.9|4013.9|4037.63|4037.63|3989.56|3989.56|0
1656457200000|2022-06-28 23:00:00|4004.47|4004.47|4008.87|4008.87|4013.08|4013.08|3961.61|3961.61|0
1656543600000|2022-06-29 23:00:00|3957.77|3957.77|3965.27|3965.27|3975.43|3975.43|3934.11|3934.11|0
1656630000000|2022-06-30 23:00:00|3971.91|3971.91|4031.74|4031.74|4047.34|4047.34|3969.77|3969.77|0
1656889200000|2022-07-03 23:00:00|4039.83|4039.83|4038.85|4038.85|4053.21|4053.21|4030.6|4030.6|0
1656975600000|2022-07-04 23:00:00|4039.48|4039.48|4032.01|4032.01|4049.39|4049.39|4013.69|4013.69|0
1657062000000|2022-07-05 23:00:00|4085.5|4085.5|4105.26|4105.26|4134.43|4134.43|4085.5|4085.5|0
1657148400000|2022-07-06 23:00:00|4107.42|4107.42|4078.71|4078.71|4128.2|4128.2|4066.12|4066.12|0
1657234800000|2022-07-07 23:00:00|4070.79|4070.79|4090.8|4090.8|4099.18|4099.18|4052.29|4052.29|0
1657494000000|2022-07-10 23:00:00|4090.09|4090.09|4092.35|4092.35|4115.76|4115.76|4068.3|4068.3|0
1657580400000|2022-07-11 23:00:00|4083.49|4083.49|4135.84|4135.84|4141.81|4141.81|4078.53|4078.53|0
1657666800000|2022-07-12 23:00:00|4110.81|4110.81|4119.38|4119.38|4124.83|4124.83|4077.53|4077.53|0
1657753200000|2022-07-13 23:00:00|4127.26|4127.26|4109.6|4109.6|4130.52|4130.52|4086.45|4086.45|0
1657839600000|2022-07-14 23:00:00|4123.54|4123.54|4134.29|4134.29|4152.11|4152.11|4120.94|4120.94|0
1658098800000|2022-07-17 23:00:00|4128.34|4128.34|4104.82|4104.82|4159.1|4159.1|4090.68|4090.68|0
1658185200000|2022-07-18 23:00:00|4107.63|4107.63|4165.21|4165.21|4195.39|4195.39|4088.8|4088.8|0
1658271600000|2022-07-19 23:00:00|4176.89|4176.89|4117.08|4117.08|4182.85|4182.85|4106.97|4106.97|0
1658358000000|2022-07-20 23:00:00|4089.36|4089.36|4102.87|4102.87|4113.52|4113.52|4074.81|4074.81|0
1658444400000|2022-07-21 23:00:00|4117.44|4117.44|4122.74|4122.74|4153.63|4153.63|4110.16|4110.16|0
1658703600000|2022-07-24 23:00:00|4139.82|4139.82|4144.61|4144.61|4149.83|4149.83|4113.68|4113.68|0
1658790000000|2022-07-25 23:00:00|4186.67|4186.67|4197.61|4197.61|4221.47|4221.47|4168.13|4168.13|0
1658876400000|2022-07-26 23:00:00|4282.18|4282.18|4218.55|4218.55|4290.92|4290.92|4208.02|4208.02|0
1658962800000|2022-07-27 23:00:00|4197.1|4197.1|4193.12|4193.12|4205.85|4205.85|4174.46|4174.46|0
1659049200000|2022-07-28 23:00:00|4210.95|4210.95|4257.07|4257.07|4257.52|4257.52|4210.33|4210.33|0
1659308400000|2022-07-31 23:00:00|4248.3|4248.3|4269.1|4269.1|4277.6|4277.6|4232.55|4232.55|0
1659394800000|2022-08-01 23:00:00|4270.69|4270.69|4281.24|4281.24|4293.1|4293.1|4260.57|4260.57|0
1659481200000|2022-08-02 23:00:00|4248.39|4248.39|4302.13|4302.13|4305.81|4305.81|4237.37|4237.37|0
1659567600000|2022-08-03 23:00:00|4262.78|4262.78|4276.1|4276.1|4302.02|4302.02|4240.66|4240.66|0
1659654000000|2022-08-04 23:00:00|4266.49|4266.49|4233.22|4233.22|4278.91|4278.91|4229.76|4229.76|0
1659913200000|2022-08-07 23:00:00|4225.34|4225.34|4266.2|4266.2|4277.97|4277.97|4219.34|4219.34|0
1659999600000|2022-08-08 23:00:00|4258.38|4258.38|4250.63|4250.63|4261.39|4261.39|4237.33|4237.33|0
1660086000000|2022-08-09 23:00:00|4239.84|4239.84|4237.81|4237.81|4241.85|4241.85|4205.75|4205.75|0
1660172400000|2022-08-10 23:00:00|4221.17|4221.17|4200.47|4200.47|4227.1|4227.1|4181.39|4181.39|0
1660258800000|2022-08-11 23:00:00|4196.95|4196.95|4187.22|4187.22|4201.79|4201.79|4169.27|4169.27|0
1660518000000|2022-08-14 23:00:00|4183.91|4183.91|4217.86|4217.86|4228.28|4228.28|4183.52|4183.52|0
1660604400000|2022-08-15 23:00:00|4233.27|4233.27|4210.01|4210.01|4235.58|4235.58|4194.69|4194.69|0
1660690800000|2022-08-16 23:00:00|4218.81|4218.81|4230.62|4230.62|4235.3|4235.3|4209.57|4209.57|0
1660777200000|2022-08-17 23:00:00|4231.52|4231.52|4213.44|4213.44|4235.02|4235.02|4197.74|4197.74|0
1660863600000|2022-08-18 23:00:00|4224.92|4224.92|4274.96|4274.96|4278.41|4278.41|4221.45|4221.45|0
1661122800000|2022-08-21 23:00:00|4267.87|4267.87|4272.15|4272.15|4294.96|4294.96|4247.74|4247.74|0
1661209200000|2022-08-22 23:00:00|4251.4|4251.4|4198.95|4198.95|4257.8|4257.8|4192.31|4192.31|0
1661295600000|2022-08-23 23:00:00|4205.03|4205.03|4229.59|4229.59|4230.63|4230.63|4183.89|4183.89|0
1661382000000|2022-08-24 23:00:00|4208.45|4208.45|4192.14|4192.14|4236.34|4236.34|4173.6|4173.6|0
1661468400000|2022-08-25 23:00:00|4211.84|4211.84|4151.98|4151.98|4215.13|4215.13|4146.67|4146.67|0