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|4832.02|4832.02|4820.52|4820.52|4845.1|4845.1|4782.4|4782.4|0
1286233200000|2010-10-04 23:00:00|4820.44|4820.44|4848.95|4848.95|4876.64|4876.64|4802.75|4802.75|0
1286319600000|2010-10-05 23:00:00|4849.56|4849.56|4876.94|4876.94|4911.88|4911.88|4845.03|4845.03|0
1286406000000|2010-10-06 23:00:00|4877.03|4877.03|4883.96|4883.96|4919|4919|4869.98|4869.98|0
1286492400000|2010-10-07 23:00:00|4884.18|4884.18|4805.7|4805.7|4884.18|4884.18|4780.42|4780.42|0
1286751600000|2010-10-10 23:00:00|4803.74|4803.74|4775.97|4775.97|4832.65|4832.65|4775.64|4775.64|0
1286838000000|2010-10-11 23:00:00|4777.94|4777.94|4786.7|4786.7|4798.28|4798.28|4693.17|4693.17|0
1286924400000|2010-10-12 23:00:00|4787.3|4787.3|4830.27|4830.27|4874.21|4874.21|4786.7|4786.7|0
1287010800000|2010-10-13 23:00:00|4828.31|4828.31|4852.19|4852.19|4869.17|4869.17|4822.35|4822.35|0
1287356400000|2010-10-17 23:00:00|4800.9|4800.9|4825.18|4825.18|4844.59|4844.59|4787.57|4787.57|0
1287442800000|2010-10-18 23:00:00|4825.47|4825.47|4780.28|4780.28|4829.87|4829.87|4769.16|4769.16|0
1287529200000|2010-10-19 23:00:00|4780.27|4780.27|4801.42|4801.42|4813.29|4813.29|4774.74|4774.74|0
1287615600000|2010-10-20 23:00:00|4802.03|4802.03|4917.22|4917.22|4948.25|4948.25|4801.78|4801.78|0
1287702000000|2010-10-21 23:00:00|4915.26|4915.26|4898.4|4898.4|4916.91|4916.91|4864.72|4864.72|0
1287961200000|2010-10-24 23:00:00|4900.37|4900.37|4949.09|4949.09|4994.6|4994.6|4897.25|4897.25|0
1288047600000|2010-10-25 23:00:00|4949.11|4949.11|4855.9|4855.9|4949.46|4949.46|4841.86|4841.86|0
1288134000000|2010-10-26 23:00:00|4855.88|4855.88|4796.06|4796.06|4861.75|4861.75|4783.33|4783.33|0
1288220400000|2010-10-27 23:00:00|4795.99|4795.99|4798.34|4798.34|4845.9|4845.9|4783.65|4783.65|0
1288569600000|2010-11-01 00:00:00|4816.85|4816.85|4806.33|4806.33|4833.99|4833.99|4781.2|4781.2|0
1288656000000|2010-11-02 00:00:00|4815.42|4815.42|4845.6|4845.6|4851.1|4851.1|4798.55|4798.55|0
1288742400000|2010-11-03 00:00:00|4853.53|4853.53|4804.49|4804.49|4856.8|4856.8|4801.41|4801.41|0
1288828800000|2010-11-04 00:00:00|4963.18|4963.18|5073.25|5073.25|5076.17|5076.17|4958.68|4958.68|0
1288915200000|2010-11-05 00:00:00|5058.28|5058.28|5047.72|5047.72|5116.59|5116.59|5041|5041|0
1289174400000|2010-11-08 00:00:00|5036.19|5036.19|5040.12|5040.12|5049.17|5049.17|5014.55|5014.55|0
1289260800000|2010-11-09 00:00:00|5027.2|5027.2|5052.57|5052.57|5055.4|5055.4|5013.22|5013.22|0
1289347200000|2010-11-10 00:00:00|5009.49|5009.49|4977.66|4977.66|5016.91|5016.91|4949.33|4949.33|0
1289433600000|2010-11-11 00:00:00|4955.31|4955.31|4953.09|4953.09|4982.24|4982.24|4947|4947|0
1289520000000|2010-11-12 00:00:00|4904.51|4904.51|4923.71|4923.71|4946.74|4946.74|4891.71|4891.71|0
1289779200000|2010-11-15 00:00:00|4917.24|4917.24|4945.41|4945.41|4968.65|4968.65|4912.67|4912.67|0
1289865600000|2010-11-16 00:00:00|4928.97|4928.97|4898.93|4898.93|4938.46|4938.46|4893.91|4893.91|0
1289952000000|2010-11-17 00:00:00|4890.54|4890.54|4932.88|4932.88|4939.54|4939.54|4871.7|4871.7|0
1290038400000|2010-11-18 00:00:00|4963.7|4963.7|4992.82|4992.82|5008.23|5008.23|4960.78|4960.78|0
1290124800000|2010-11-19 00:00:00|4995.77|4995.77|5009.54|5009.54|5015.96|5015.96|4964.04|4964.04|0
1290384000000|2010-11-22 00:00:00|5040.53|5040.53|4986.41|4986.41|5053.81|5053.81|4974.04|4974.04|0
1290470400000|2010-11-23 00:00:00|4931.29|4931.29|4873.59|4873.59|4960.71|4960.71|4869.19|4869.19|0
1290556800000|2010-11-24 00:00:00|4911.68|4911.68|4915.79|4915.79|4935.36|4935.36|4880.48|4880.48|0
1290643200000|2010-11-25 00:00:00|4894.01|4894.01|4921.39|4921.39|4935.46|4935.46|4894.01|4894.01|0
1290729600000|2010-11-26 00:00:00|4895.21|4895.21|4918.14|4918.14|4932.07|4932.07|4852.14|4852.14|0
1290988800000|2010-11-29 00:00:00|4946.88|4946.88|4827.44|4827.44|4949.3|4949.3|4824.11|4824.11|0
1291075200000|2010-11-30 00:00:00|4836.97|4836.97|4784.73|4784.73|4846.79|4846.79|4768.59|4768.59|0
1291161600000|2010-12-01 00:00:00|4766.28|4766.28|4846.57|4846.57|4854.27|4854.27|4758.04|4758.04|0
1291248000000|2010-12-02 00:00:00|4847.64|4847.64|4962.1|4962.1|4968.11|4968.11|4832.43|4832.43|0
1291334400000|2010-12-03 00:00:00|4933.2|4933.2|4979.79|4979.79|4993.31|4993.31|4929.13|4929.13|0
1291593600000|2010-12-06 00:00:00|4930.44|4930.44|4972.35|4972.35|4998.26|4998.26|4930.44|4930.44|0
1291680000000|2010-12-07 00:00:00|5081.87|5081.87|5099.41|5099.41|5163.73|5163.73|5067.59|5067.59|0
1291766400000|2010-12-08 00:00:00|5055.51|5055.51|5057.87|5057.87|5112.67|5112.67|5044.31|5044.31|0
1291852800000|2010-12-09 00:00:00|5041.51|5041.51|5080.22|5080.22|5096.38|5096.38|5036.69|5036.69|0
1291939200000|2010-12-10 00:00:00|5079.28|5079.28|5041.98|5041.98|5103.84|5103.84|5038.76|5038.76|0
1292198400000|2010-12-13 00:00:00|5057.27|5057.27|5117.96|5117.96|5135.9|5135.9|5057.27|5057.27|0
1292284800000|2010-12-14 00:00:00|5115.7|5115.7|5162.14|5162.14|5169.74|5169.74|5114.99|5114.99|0
1292371200000|2010-12-15 00:00:00|5144.7|5144.7|5202.31|5202.31|5205.94|5205.94|5144.18|5144.18|0
1292457600000|2010-12-16 00:00:00|5211.84|5211.84|5220.08|5220.08|5231.62|5231.62|5201.15|5201.15|0
1292544000000|2010-12-17 00:00:00|5243.62|5243.62|5215.7|5215.7|5245.97|5245.97|5200.83|5200.83|0
1292803200000|2010-12-20 00:00:00|5222.17|5222.17|5217.2|5217.2|5260.53|5260.53|5198.58|5198.58|0
1292889600000|2010-12-21 00:00:00|5226.36|5226.36|5241.98|5241.98|5256.48|5256.48|5211.28|5211.28|0
1292976000000|2010-12-22 00:00:00|5229.4|5229.4|5261.83|5261.83|5264.41|5264.41|5222.02|5222.02|0
1293062400000|2010-12-23 00:00:00|5267.16|5267.16|5272.95|5272.95|5276.48|5276.48|5252.66|5252.66|0
1293148800000|2010-12-24 00:00:00|5280.29|5280.29|5279.65|5279.65|5299.25|5299.25|5266.54|5266.54|0
1293580800000|2010-12-29 00:00:00|5304.52|5304.52|5303.93|5303.93|5321.54|5321.54|5279.74|5279.74|0
1293667200000|2010-12-30 00:00:00|5270.43|5270.43|5275.35|5275.35|5302.01|5302.01|5262.89|5262.89|0
1293753600000|2010-12-31 00:00:00|5281.32|5281.32|5249.21|5249.21|5297.47|5297.47|5238.36|5238.36|0
1294099200000|2011-01-04 00:00:00|5293.24|5293.24|5248.98|5248.98|5297.98|5297.98|5245.03|5245.03|0
1294185600000|2011-01-05 00:00:00|5216.02|5216.02|5203.03|5203.03|5222.17|5222.17|5165.86|5165.86|0
1294272000000|2011-01-06 00:00:00|5180.74|5180.74|5146.94|5146.94|5207.07|5207.07|5136.36|5136.36|0
1294358400000|2011-01-07 00:00:00|5153.82|5153.82|5107.52|5107.52|5180.17|5180.17|5106.29|5106.29|0
1294617600000|2011-01-10 00:00:00|5114.5|5114.5|5096.69|5096.69|5123.86|5123.86|5082.05|5082.05|0
1294704000000|2011-01-11 00:00:00|5082.53|5082.53|5102.01|5102.01|5128.83|5128.83|5080.55|5080.55|0
1294790400000|2011-01-12 00:00:00|5099.85|5099.85|5082.5|5082.5|5128.69|5128.69|5077.36|5077.36|0
1294876800000|2011-01-13 00:00:00|5071.45|5071.45|5073.8|5073.8|5099.38|5099.38|5063.41|5063.41|0
1294963200000|2011-01-14 00:00:00|5081.71|5081.71|5073|5073|5087.74|5087.74|5037.53|5037.53|0
1295222400000|2011-01-17 00:00:00|5036|5036|5039.02|5039.02|5084.66|5084.66|5028|5028|0
1295308800000|2011-01-18 00:00:00|5055.04|5055.04|5058.57|5058.57|5082.3|5082.3|5042.7|5042.7|0
1295395200000|2011-01-19 00:00:00|5097.12|5097.12|5100.08|5100.08|5171.07|5171.07|5092.91|5092.91|0
1295481600000|2011-01-20 00:00:00|5052.23|5052.23|5050.36|5050.36|5081.49|5081.49|5019.37|5019.37|0
1295568000000|2011-01-21 00:00:00|5081.41|5081.41|5107.88|5107.88|5121.24|5121.24|5074.04|5074.04|0
1295827200000|2011-01-24 00:00:00|5123.75|5123.75|5120.9|5120.9|5139.53|5139.53|5104.93|5104.93|0
1295913600000|2011-01-25 00:00:00|5056.16|5056.16|5005.02|5005.02|5080.13|5080.13|4998.67|4998.67|0
1296000000000|2011-01-26 00:00:00|5047.03|5047.03|5012.86|5012.86|5047.73|5047.73|5002.76|5002.76|0
1296086400000|2011-01-27 00:00:00|4999.68|4999.68|4978.41|4978.41|5014.54|5014.54|4929.82|4929.82|0
1296172800000|2011-01-28 00:00:00|4953.85|4953.85|4920.38|4920.38|4971.43|4971.43|4909.61|4909.61|0
1296432000000|2011-01-31 00:00:00|4917.28|4917.28|4896.16|4896.16|4938.25|4938.25|4891.79|4891.79|0
1296518400000|2011-02-01 00:00:00|4898.89|4898.89|4905.13|4905.13|4935.3|4935.3|4878.24|4878.24|0
1296604800000|2011-02-02 00:00:00|4929.23|4929.23|4985.09|4985.09|4990.11|4990.11|4923.84|4923.84|0
1296691200000|2011-02-03 00:00:00|5012.45|5012.45|4928.86|4928.86|5031.22|5031.22|4921.3|4921.3|0
1296777600000|2011-02-04 00:00:00|4928.13|4928.13|4938.07|4938.07|4942.41|4942.41|4894.87|4894.87|0
1297036800000|2011-02-07 00:00:00|4919.95|4919.95|4941.5|4941.5|4960.64|4960.64|4913.51|4913.51|0
1297123200000|2011-02-08 00:00:00|4970.89|4970.89|4964.8|4964.8|4984.81|4984.81|4943.62|4943.62|0
1297209600000|2011-02-09 00:00:00|4920.35|4920.35|4927.93|4927.93|4953.48|4953.48|4910.27|4910.27|0
1297296000000|2011-02-10 00:00:00|4907.06|4907.06|4897.78|4897.78|4936.85|4936.85|4888.78|4888.78|0
1297382400000|2011-02-11 00:00:00|4882.72|4882.72|4892.35|4892.35|4895.6|4895.6|4833.13|4833.13|0
1297641600000|2011-02-14 00:00:00|4889.99|4889.99|4885.56|4885.56|4898|4898|4850.74|4850.74|0
1297728000000|2011-02-15 00:00:00|4883.64|4883.64|4862.88|4862.88|4912.17|4912.17|4855.9|4855.9|0
1297814400000|2011-02-16 00:00:00|4881.15|4881.15|4900.24|4900.24|4911.39|4911.39|4880.31|4880.31|0
1297900800000|2011-02-17 00:00:00|4930.03|4930.03|4929.37|4929.37|4965.33|4965.33|4923.9|4923.9|0
1297987200000|2011-02-18 00:00:00|4927.47|4927.47|4952.77|4952.77|4955.14|4955.14|4880.63|4880.63|0
1298246400000|2011-02-21 00:00:00|4944.78|4944.78|4956.34|4956.34|4981.89|4981.89|4938.84|4938.84|0
1298332800000|2011-02-22 00:00:00|4919.67|4919.67|4929.01|4929.01|4948.14|4948.14|4888.78|4888.78|0
1298419200000|2011-02-23 00:00:00|4902.92|4902.92|4902.1|4902.1|4924.65|4924.65|4878.92|4878.92|0
1298505600000|2011-02-24 00:00:00|4872.41|4872.41|4899.3|4899.3|4902|4902|4856.93|4856.93|0
1298592000000|2011-02-25 00:00:00|4939.52|4939.52|4943.33|4943.33|4948.8|4948.8|4916.56|4916.56|0
1298851200000|2011-02-28 00:00:00|4913.92|4913.92|4891.99|4891.99|4922.52|4922.52|4872.98|4872.98|0
1298937600000|2011-03-01 00:00:00|4926.32|4926.32|4887.61|4887.61|4955.19|4955.19|4883.32|4883.32|0
1299024000000|2011-03-02 00:00:00|4864.43|4864.43|4877.08|4877.08|4881.84|4881.84|4828.79|4828.79|0
1299110400000|2011-03-03 00:00:00|4856.97|4856.97|4900.56|4900.56|4906.21|4906.21|4835.57|4835.57|0
1299196800000|2011-03-04 00:00:00|4905.47|4905.47|4893.24|4893.24|4925.86|4925.86|4882.24|4882.24|0
1299456000000|2011-03-07 00:00:00|4873.79|4873.79|4904|4904|4939.34|4939.34|4862.92|4862.92|0
1299542400000|2011-03-08 00:00:00|4904.56|4904.56|4917.66|4917.66|4927.21|4927.21|4874.81|4874.81|0
1299628800000|2011-03-09 00:00:00|4908.37|4908.37|4912.55|4912.55|4931.77|4931.77|4900.31|4900.31|0
1299715200000|2011-03-10 00:00:00|4889.26|4889.26|4905.34|4905.34|4914.87|4914.87|4874.51|4874.51|0
1299801600000|2011-03-11 00:00:00|4891.45|4891.45|4925.74|4925.74|4931.88|4931.88|4855.88|4855.88|0
1300060800000|2011-03-14 00:00:00|4893.33|4893.33|4877.46|4877.46|4904.66|4904.66|4863.36|4863.36|0
1300147200000|2011-03-15 00:00:00|4819.11|4819.11|4796.91|4796.91|4841.25|4841.25|4758.08|4758.08|0
1300233600000|2011-03-16 00:00:00|4822.79|4822.79|4785.26|4785.26|4861.94|4861.94|4782.92|4782.92|0
1300320000000|2011-03-17 00:00:00|4777.37|4777.37|4816.06|4816.06|4830.31|4830.31|4757.15|4757.15|0
1300406400000|2011-03-18 00:00:00|4862.03|4862.03|4850.01|4850.01|4900.91|4900.91|4843.86|4843.86|0
1300665600000|2011-03-21 00:00:00|4873.13|4873.13|4903.67|4903.67|4908.59|4908.59|4865.11|4865.11|0
1300752000000|2011-03-22 00:00:00|4886.83|4886.83|4841.36|4841.36|4887.99|4887.99|4822.8|4822.8|0
1300838400000|2011-03-23 00:00:00|4832.8|4832.8|4891.18|4891.18|4893.92|4893.92|4811.73|4811.73|0
1300924800000|2011-03-24 00:00:00|4882.92|4882.92|4987.24|4987.24|4990.5|4990.5|4879.29|4879.29|0
1301011200000|2011-03-25 00:00:00|5004.62|5004.62|5020.31|5020.31|5056.05|5056.05|5002.64|5002.64|0
1301266800000|2011-03-27 23:00:00|5034.43|5034.43|5021.73|5021.73|5056.58|5056.58|5021.73|5021.73|0
1301353200000|2011-03-28 23:00:00|5028.5|5028.5|5035.11|5035.11|5039.66|5039.66|4974.47|4974.47|0
1301439600000|2011-03-29 23:00:00|5046.61|5046.61|5051.13|5051.13|5065.28|5065.28|5040.54|5040.54|0
1301526000000|2011-03-30 23:00:00|5051.99|5051.99|5082.51|5082.51|5103.58|5103.58|5041.71|5041.71|0
1301612400000|2011-03-31 23:00:00|5087.29|5087.29|5081.1|5081.1|5087.37|5087.37|5043.94|5043.94|0
1301871600000|2011-04-03 23:00:00|5089.42|5089.42|5055.38|5055.38|5094.5|5094.5|5041.15|5041.15|0
1301958000000|2011-04-04 23:00:00|5056.47|5056.47|5046.17|5046.17|5058.94|5058.94|4969.11|4969.11|0
1302044400000|2011-04-05 23:00:00|5071.43|5071.43|5081.86|5081.86|5095.8|5095.8|5047.49|5047.49|0
1302130800000|2011-04-06 23:00:00|5076.79|5076.79|5064.57|5064.57|5097.22|5097.22|5051.3|5051.3|0
1302217200000|2011-04-07 23:00:00|5103.25|5103.25|5079.53|5079.53|5120.9|5120.9|5077.16|5077.16|0
1302476400000|2011-04-10 23:00:00|5087.74|5087.74|5096.16|5096.16|5119.83|5119.83|5079.1|5079.1|0
1302562800000|2011-04-11 23:00:00|5097.27|5097.27|5103.77|5103.77|5136.81|5136.81|5091.09|5091.09|0
1302649200000|2011-04-12 23:00:00|5121.23|5121.23|5147.59|5147.59|5179.72|5179.72|5117.97|5117.97|0
1302735600000|2011-04-13 23:00:00|5160.02|5160.02|5203.04|5203.04|5211.13|5211.13|5153.76|5153.76|0
1302822000000|2011-04-14 23:00:00|5223.38|5223.38|5262.73|5262.73|5264.81|5264.81|5206.52|5206.52|0
1303081200000|2011-04-17 23:00:00|5234.2|5234.2|5145.25|5145.25|5247.49|5247.49|5120.75|5120.75|0
1303167600000|2011-04-18 23:00:00|5164.93|5164.93|5210.84|5210.84|5224.93|5224.93|5164.52|5164.52|0
1303254000000|2011-04-19 23:00:00|5258.89|5258.89|5234.27|5234.27|5288.96|5288.96|5219.03|5219.03|0
1303340400000|2011-04-20 23:00:00|5261.73|5261.73|5242.3|5242.3|5277.45|5277.45|5230.67|5230.67|0
1303772400000|2011-04-25 23:00:00|5240.22|5240.22|5295.46|5295.46|5299.47|5299.47|5235.08|5235.08|0
1303858800000|2011-04-26 23:00:00|5259.32|5259.32|5259.8|5259.8|5261.26|5261.26|5228.37|5228.37|0
1303945200000|2011-04-27 23:00:00|5164.58|5164.58|5176.82|5176.82|5194.71|5194.71|5140.67|5140.67|0
1304377200000|2011-05-02 23:00:00|5250.26|5250.26|5287.04|5287.04|5288.35|5288.35|5216.92|5216.92|0
1304463600000|2011-05-03 23:00:00|5277.57|5277.57|5262.08|5262.08|5309.42|5309.42|5243.17|5243.17|0
1304550000000|2011-05-04 23:00:00|5239.43|5239.43|5211.79|5211.79|5260.77|5260.77|5199.97|5199.97|0
1304636400000|2011-05-05 23:00:00|5233.08|5233.08|5293.33|5293.33|5305.92|5305.92|5223.6|5223.6|0
1304895600000|2011-05-08 23:00:00|5297.22|5297.22|5272.06|5272.06|5310.42|5310.42|5267.49|5267.49|0
1304982000000|2011-05-09 23:00:00|5280.07|5280.07|5357.09|5357.09|5372.47|5372.47|5262.11|5262.11|0
1305068400000|2011-05-10 23:00:00|5331.5|5331.5|5306.18|5306.18|5351.08|5351.08|5288.8|5288.8|0
1305154800000|2011-05-11 23:00:00|5284.67|5284.67|5346.41|5346.41|5352.46|5352.46|5271.8|5271.8|0
1305241200000|2011-05-12 23:00:00|5379.4|5379.4|5333.11|5333.11|5396.49|5396.49|5330.95|5330.95|0
1305500400000|2011-05-15 23:00:00|5305.11|5305.11|5299.77|5299.77|5330.58|5330.58|5266.6|5266.6|0
1305586800000|2011-05-16 23:00:00|5284.6|5284.6|5282.62|5282.62|5315.18|5315.18|5270.83|5270.83|0
1305673200000|2011-05-17 23:00:00|5312.67|5312.67|5320.06|5320.06|5322.64|5322.64|5283|5283|0
1305759600000|2011-05-18 23:00:00|5351.6|5351.6|5332.72|5332.72|5354.91|5354.91|5303.59|5303.59|0
1305846000000|2011-05-19 23:00:00|5340.75|5340.75|5300.77|5300.77|5362.63|5362.63|5276.58|5276.58|0
1306105200000|2011-05-22 23:00:00|5264.78|5264.78|5262.97|5262.97|5282.24|5282.24|5249.95|5249.95|0
1306191600000|2011-05-23 23:00:00|5258.81|5258.81|5240.78|5240.78|5266.09|5266.09|5235.81|5235.81|0
1306278000000|2011-05-24 23:00:00|5212.87|5212.87|5225.38|5225.38|5246.59|5246.59|5191.12|5191.12|0
1306364400000|2011-05-25 23:00:00|5233.39|5233.39|5210.28|5210.28|5250.75|5250.75|5200.82|5200.82|0
1306450800000|2011-05-26 23:00:00|5235.3|5235.3|5223.83|5223.83|5243.71|5243.71|5215.48|5215.48|0
1306796400000|2011-05-30 23:00:00|5285.98|5285.98|5302.52|5302.52|5316.23|5316.23|5271.93|5271.93|0
1306882800000|2011-05-31 23:00:00|5322.35|5322.35|5355.68|5355.68|5401.9|5401.9|5322.35|5322.35|0
1306969200000|2011-06-01 23:00:00|5319.98|5319.98|5294.74|5294.74|5333.92|5333.92|5294.48|5294.48|0
1307055600000|2011-06-02 23:00:00|5304.18|5304.18|5308.45|5308.45|5327.4|5327.4|5270.04|5270.04|0
1307314800000|2011-06-05 23:00:00|5290.89|5290.89|5324.13|5324.13|5337.77|5337.77|5288.91|5288.91|0
1307401200000|2011-06-06 23:00:00|5324.33|5324.33|5338.13|5338.13|5352.2|5352.2|5305.34|5305.34|0
1307487600000|2011-06-07 23:00:00|5308.56|5308.56|5280.88|5280.88|5322.57|5322.57|5274.35|5274.35|0
1307574000000|2011-06-08 23:00:00|5276.6|5276.6|5281.06|5281.06|5286|5286|5229.43|5229.43|0
1307660400000|2011-06-09 23:00:00|5272.36|5272.36|5242.96|5242.96|5305.58|5305.58|5236.71|5236.71|0
1307919600000|2011-06-12 23:00:00|5220.22|5220.22|5241.74|5241.74|5249.89|5249.89|5218.24|5218.24|0
1308006000000|2011-06-13 23:00:00|5243.08|5243.08|5240.58|5240.58|5247.55|5247.55|5216.61|5216.61|0
1308092400000|2011-06-14 23:00:00|5248.67|5248.67|5226.52|5226.52|5251.76|5251.76|5210.15|5210.15|0
1308178800000|2011-06-15 23:00:00|5186.95|5186.95|5208.46|5208.46|5208.46|5208.46|5147.61|5147.61|0
1308265200000|2011-06-16 23:00:00|5184.13|5184.13|5260.11|5260.11|5274.52|5274.52|5159.26|5159.26|0
1308524400000|2011-06-19 23:00:00|5208.8|5208.8|5230.05|5230.05|5249.13|5249.13|5184.96|5184.96|0
1308610800000|2011-06-20 23:00:00|5252.32|5252.32|5245.43|5245.43|5274.53|5274.53|5236.06|5236.06|0
1308697200000|2011-06-21 23:00:00|5242.89|5242.89|5288.15|5288.15|5303.19|5303.19|5242.89|5242.89|0
1308783600000|2011-06-22 23:00:00|5249.13|5249.13|5206.23|5206.23|5257.89|5257.89|5196.92|5196.92|0
1308870000000|2011-06-23 23:00:00|5274.62|5274.62|5266.51|5266.51|5322.17|5322.17|5247.96|5247.96|0
1309129200000|2011-06-26 23:00:00|5262.66|5262.66|5308.3|5308.3|5318.49|5318.49|5240.41|5240.41|0
1309215600000|2011-06-27 23:00:00|5304.02|5304.02|5302.55|5302.55|5334.8|5334.8|5295.82|5295.82|0
1309302000000|2011-06-28 23:00:00|5317.85|5317.85|5310.05|5310.05|5327.99|5327.99|5282.31|5282.31|0
1309388400000|2011-06-29 23:00:00|5310.86|5310.86|5304.72|5304.72|5332.89|5332.89|5280.62|5280.62|0
1309474800000|2011-06-30 23:00:00|5314.71|5314.71|5310.76|5310.76|5323.35|5323.35|5280.95|5280.95|0
1309734000000|2011-07-03 23:00:00|5336.98|5336.98|5389.31|5389.31|5390.11|5390.11|5331.43|5331.43|0
1309820400000|2011-07-04 23:00:00|5369.86|5369.86|5373.6|5373.6|5403.84|5403.84|5347.55|5347.55|0
1309906800000|2011-07-05 23:00:00|5401.11|5401.11|5389.52|5389.52|5411.61|5411.61|5380.73|5380.73|0
1309993200000|2011-07-06 23:00:00|5411.59|5411.59|5449.56|5449.56|5456.05|5456.05|5390.74|5390.74|0
1310079600000|2011-07-07 23:00:00|5451.43|5451.43|5432.12|5432.12|5484.27|5484.27|5422.95|5422.95|0
1310338800000|2011-07-10 23:00:00|5411.87|5411.87|5355.67|5355.67|5416.56|5416.56|5330.13|5330.13|0
1310425200000|2011-07-11 23:00:00|5275.85|5275.85|5317.07|5317.07|5327.86|5327.86|5245.17|5245.17|0
1310511600000|2011-07-12 23:00:00|5272.14|5272.14|5277.21|5277.21|5309.87|5309.87|5265.07|5265.07|0
1310598000000|2011-07-13 23:00:00|5291.82|5291.82|5291.11|5291.11|5348.25|5348.25|5272.18|5272.18|0
1310684400000|2011-07-14 23:00:00|5254.36|5254.36|5264.25|5264.25|5293.59|5293.59|5235.85|5235.85|0
1310943600000|2011-07-17 23:00:00|5217.28|5217.28|5229.41|5229.41|5238.61|5238.61|5191.35|5191.35|0
1311030000000|2011-07-18 23:00:00|5209.44|5209.44|5200.93|5200.93|5225.27|5225.27|5189.4|5189.4|0
1311116400000|2011-07-19 23:00:00|5184.15|5184.15|5254.46|5254.46|5268.85|5268.85|5184.15|5184.15|0
1311202800000|2011-07-20 23:00:00|5294.64|5294.64|5292.7|5292.7|5310.48|5310.48|5231.61|5231.61|0
1311289200000|2011-07-21 23:00:00|5282.8|5282.8|5322.74|5322.74|5326.22|5326.22|5280.33|5280.33|0
1311548400000|2011-07-24 23:00:00|5290.16|5290.16|5324.43|5324.43|5328.55|5328.55|5286.25|5286.25|0
1311634800000|2011-07-25 23:00:00|5342.13|5342.13|5300.02|5300.02|5346.68|5346.68|5278.87|5278.87|0
1311721200000|2011-07-26 23:00:00|5267.55|5267.55|5231.69|5231.69|5293.33|5293.33|5215.61|5215.61|0
1311807600000|2011-07-27 23:00:00|5221.13|5221.13|5254.4|5254.4|5262.8|5262.8|5193.64|5193.64|0
1311894000000|2011-07-28 23:00:00|5213.81|5213.81|5182.16|5182.16|5216.81|5216.81|5139.3|5139.3|0
1312153200000|2011-07-31 23:00:00|5225.06|5225.06|5146.32|5146.32|5270.36|5270.36|5134.01|5134.01|0
1312239600000|2011-08-01 23:00:00|5133.99|5133.99|5141.04|5141.04|5159.07|5159.07|5117.14|5117.14|0
1312326000000|2011-08-02 23:00:00|5100.8|5100.8|5056.75|5056.75|5123.43|5123.43|5050.65|5050.65|0
1312412400000|2011-08-03 23:00:00|5248.18|5248.18|5136.7|5136.7|5317.98|5317.98|5132.74|5132.74|0
1312498800000|2011-08-04 23:00:00|5090.03|5090.03|5099.06|5099.06|5201.67|5201.67|5042.83|5042.83|0
1312758000000|2011-08-07 23:00:00|5080.99|5080.99|5027.67|5027.67|5146.23|5146.23|4987.33|4987.33|0
1312844400000|2011-08-08 23:00:00|5018.98|5018.98|5052.26|5052.26|5052.26|5052.26|4704.08|4704.08|0
1312930800000|2011-08-09 23:00:00|5038.52|5038.52|4946.2|4946.2|5160.04|5160.04|4942.87|4942.87|0
1313017200000|2011-08-10 23:00:00|4993.53|4993.53|5042.72|5042.72|5047.65|5047.65|4840.75|4840.75|0
1313103600000|2011-08-11 23:00:00|4967.61|4967.61|5214.25|5214.25|5214.46|5214.46|4960.03|4960.03|0
1313362800000|2011-08-14 23:00:00|5302.16|5302.16|5279.98|5279.98|5319.3|5319.3|5259.05|5259.05|0
1313449200000|2011-08-15 23:00:00|5251.6|5251.6|5299.6|5299.6|5299.6|5299.6|5212.73|5212.73|0
1313535600000|2011-08-16 23:00:00|5259.46|5259.46|5382.88|5382.88|5397.33|5397.33|5233.32|5233.32|0
1313622000000|2011-08-17 23:00:00|5347.51|5347.51|5245.67|5245.67|5395.48|5395.48|5205.65|5205.65|0
1313708400000|2011-08-18 23:00:00|5184.28|5184.28|5207.52|5207.52|5272.22|5272.22|5060.21|5060.21|0
1313967600000|2011-08-21 23:00:00|5211.32|5211.32|5285.42|5285.42|5382.43|5382.43|5204.08|5204.08|0
1314054000000|2011-08-22 23:00:00|5329.72|5329.72|5293.94|5293.94|5371.58|5371.58|5253.84|5253.84|0
1314140400000|2011-08-23 23:00:00|5250.73|5250.73|5292.33|5292.33|5326.44|5326.44|5218.27|5218.27|0
1314226800000|2011-08-24 23:00:00|5341.71|5341.71|5231.7|5231.7|5348.2|5348.2|5202.36|5202.36|0
1314313200000|2011-08-25 23:00:00|5228.42|5228.42|5226.04|5226.04|5245.62|5245.62|5135.13|5135.13|0
1314658800000|2011-08-29 23:00:00|5262.1|5262.1|5260.49|5260.49|5266.86|5266.86|5209.53|5209.53|0
1314745200000|2011-08-30 23:00:00|5255.63|5255.63|5345.05|5345.05|5369.49|5369.49|5255.63|5255.63|0
1314831600000|2011-08-31 23:00:00|5347.95|5347.95|5401.52|5401.52|5426.85|5426.85|5318.41|5318.41|0
1314918000000|2011-09-01 23:00:00|5376.18|5376.18|5330.47|5330.47|5376.18|5376.18|5287.62|5287.62|0
1315177200000|2011-09-04 23:00:00|5264.15|5264.15|5201.33|5201.33|5280.98|5280.98|5178.3|5178.3|0
1315263600000|2011-09-05 23:00:00|5200.06|5200.06|5262.01|5262.01|5273.69|5273.69|5185.17|5185.17|0
1315350000000|2011-09-06 23:00:00|5304.17|5304.17|5343.34|5343.34|5343.34|5343.34|5259.26|5259.26|0
1315436400000|2011-09-07 23:00:00|5319.32|5319.32|5271.37|5271.37|5357.27|5357.27|5252.24|5252.24|0
1315522800000|2011-09-08 23:00:00|5287.1|5287.1|5202.47|5202.47|5300.26|5300.26|5194.26|5194.26|0
1315782000000|2011-09-11 23:00:00|5108.05|5108.05|5102.52|5102.52|5163.2|5163.2|5077.69|5077.69|0
1315868400000|2011-09-12 23:00:00|5088.92|5088.92|5063.72|5063.72|5112.71|5112.71|5046.23|5046.23|0
1315954800000|2011-09-13 23:00:00|5059.68|5059.68|5151.05|5151.05|5162.75|5162.75|5055.2|5055.2|0
1316041200000|2011-09-14 23:00:00|5179.41|5179.41|5168.94|5168.94|5219.93|5219.93|5157.74|5157.74|0
1316127600000|2011-09-15 23:00:00|5187.11|5187.11|5234.81|5234.81|5251.23|5251.23|5160.6|5160.6|0
1316386800000|2011-09-18 23:00:00|5170.84|5170.84|5156.06|5156.06|5171.54|5171.54|5115.26|5115.26|0
1316473200000|2011-09-19 23:00:00|5121.88|5121.88|5253.63|5253.63|5257.15|5257.15|5121.74|5121.74|0
1316559600000|2011-09-20 23:00:00|5254.13|5254.13|5228.82|5228.82|5268.5|5268.5|5198.19|5198.19|0
1316646000000|2011-09-21 23:00:00|5138.5|5138.5|5114.21|5114.21|5150.8|5150.8|5066.66|5066.66|0
1316732400000|2011-09-22 23:00:00|5145.75|5145.75|5188.37|5188.37|5238.89|5238.89|5091.01|5091.01|0
1316991600000|2011-09-25 23:00:00|5147.63|5147.63|5224.3|5224.3|5302.49|5302.49|5146.25|5146.25|0
1317078000000|2011-09-26 23:00:00|5278.86|5278.86|5282.19|5282.19|5318.7|5318.7|5228.37|5228.37|0
1317164400000|2011-09-27 23:00:00|5292.77|5292.77|5269.78|5269.78|5359.45|5359.45|5235.52|5235.52|0
1317250800000|2011-09-28 23:00:00|5314.99|5314.99|5346.4|5346.4|5395.9|5395.9|5290.4|5290.4|0
1317337200000|2011-09-29 23:00:00|5294.29|5294.29|5284.56|5284.56|5323.65|5323.65|5257.82|5257.82|0
1317596400000|2011-10-02 23:00:00|5218.98|5218.98|5270.94|5270.94|5276|5276|5211.47|5211.47|0
1317682800000|2011-10-03 23:00:00|5217.73|5217.73|5229.07|5229.07|5247.79|5247.79|5161.49|5161.49|0
1317769200000|2011-10-04 23:00:00|5256.93|5256.93|5251.23|5251.23|5283.5|5283.5|5209.09|5209.09|0
1317855600000|2011-10-05 23:00:00|5257.8|5257.8|5362.34|5362.34|5362.34|5362.34|5245.83|5245.83|0
1317942000000|2011-10-06 23:00:00|5283.9|5283.9|5292.68|5292.68|5304.93|5304.93|5257.58|5257.58|0
1318201200000|2011-10-09 23:00:00|5288.15|5288.15|5284.23|5284.23|5307.74|5307.74|5235.98|5235.98|0
1318287600000|2011-10-10 23:00:00|5281.57|5281.57|5287.14|5287.14|5301.23|5301.23|5258.97|5258.97|0
1318374000000|2011-10-11 23:00:00|5288.92|5288.92|5306.07|5306.07|5333.15|5333.15|5283.77|5283.77|0
1318460400000|2011-10-12 23:00:00|5286.14|5286.14|5365.64|5365.64|5367.02|5367.02|5285.14|5285.14|0
1318546800000|2011-10-13 23:00:00|5430.5|5430.5|5475.28|5475.28|5530.32|5530.32|5410.38|5410.38|0
1318806000000|2011-10-16 23:00:00|5496.99|5496.99|5420.49|5420.49|5511.92|5511.92|5392.41|5392.41|0
1318892400000|2011-10-17 23:00:00|5392.65|5392.65|5391.32|5391.32|5418.73|5418.73|5348.96|5348.96|0
1318978800000|2011-10-18 23:00:00|5412.93|5412.93|5395.88|5395.88|5460.33|5460.33|5383.63|5383.63|0
1319065200000|2011-10-19 23:00:00|5357.65|5357.65|5388.17|5388.17|5411.21|5411.21|5323.27|5323.27|0
1319151600000|2011-10-20 23:00:00|5366.45|5366.45|5447.58|5447.58|5449.15|5449.15|5355.95|5355.95|0
1319410800000|2011-10-23 23:00:00|5425.24|5425.24|5468.14|5468.14|5472.78|5472.78|5407.07|5407.07|0
1319497200000|2011-10-24 23:00:00|5454.5|5454.5|5405.35|5405.35|5474.16|5474.16|5363.7|5363.7|0
1319583600000|2011-10-25 23:00:00|5407.19|5407.19|5445.57|5445.57|5456.71|5456.71|5391.27|5391.27|0
1319670000000|2011-10-26 23:00:00|5511.68|5511.68|5476.68|5476.68|5531.74|5531.74|5421.68|5421.68|0
1319756400000|2011-10-27 23:00:00|5515.65|5515.65|5514.43|5514.43|5556.5|5556.5|5506.89|5506.89|0
1320019200000|2011-10-31 00:00:00|5483.76|5483.76|5464.83|5464.83|5520.79|5520.79|5459.55|5459.55|0
1320105600000|2011-11-01 00:00:00|5430.32|5430.32|5391.38|5391.38|5431.7|5431.7|5316.03|5316.03|0
1320192000000|2011-11-02 00:00:00|5380.64|5380.64|5404.26|5404.26|5409.41|5409.41|5331.91|5331.91|0
1320278400000|2011-11-03 00:00:00|5335.97|5335.97|5436.69|5436.69|5443.95|5443.95|5312.79|5312.79|0
1320364800000|2011-11-04 00:00:00|5462.46|5462.46|5447.86|5447.86|5501.94|5501.94|5430.5|5430.5|0
1320624000000|2011-11-07 00:00:00|5408.67|5408.67|5440.51|5440.51|5469.87|5469.87|5362.66|5362.66|0
1320710400000|2011-11-08 00:00:00|5463.08|5463.08|5524.9|5524.9|5550.48|5550.48|5455.72|5455.72|0
1320796800000|2011-11-09 00:00:00|5495.85|5495.85|5371.37|5371.37|5505.75|5505.75|5358.37|5358.37|0
1320883200000|2011-11-10 00:00:00|5291.42|5291.42|5363.72|5363.72|5418.05|5418.05|5288.74|5288.74|0
1320969600000|2011-11-11 00:00:00|5395.06|5395.06|5467.41|5467.41|5518.4|5518.4|5390.92|5390.92|0
1321228800000|2011-11-14 00:00:00|5466.01|5466.01|5433.55|5433.55|5467.99|5467.99|5384.89|5384.89|0
1321315200000|2011-11-15 00:00:00|5410.27|5410.27|5434.79|5434.79|5466.73|5466.73|5355.31|5355.31|0
1321401600000|2011-11-16 00:00:00|5445.66|5445.66|5462.05|5462.05|5499.14|5499.14|5396.24|5396.24|0
1321488000000|2011-11-17 00:00:00|5467.86|5467.86|5414.43|5414.43|5470.19|5470.19|5377.99|5377.99|0
1321574400000|2011-11-18 00:00:00|5386.19|5386.19|5377.54|5377.54|5449.12|5449.12|5357.71|5357.71|0
1321833600000|2011-11-21 00:00:00|5317.39|5317.39|5319.52|5319.52|5360.59|5360.59|5279.02|5279.02|0
1321920000000|2011-11-22 00:00:00|5348.87|5348.87|5397.42|5397.42|5415.79|5415.79|5337.97|5337.97|0
1322006400000|2011-11-23 00:00:00|5363.53|5363.53|5302.88|5302.88|5397.57|5397.57|5296.54|5296.54|0
1322092800000|2011-11-24 00:00:00|5286.82|5286.82|5215.5|5215.5|5288.2|5288.2|5195.36|5195.36|0
1322179200000|2011-11-25 00:00:00|5196.4|5196.4|5293.32|5293.32|5316.92|5316.92|5188.71|5188.71|0
1322438400000|2011-11-28 00:00:00|5349.33|5349.33|5415.38|5415.38|5430.28|5430.28|5339.71|5339.71|0
1322524800000|2011-11-29 00:00:00|5410.27|5410.27|5468.21|5468.21|5471.13|5471.13|5387.44|5387.44|0
1322611200000|2011-11-30 00:00:00|5464.71|5464.71|5553.36|5553.36|5592.19|5592.19|5439.44|5439.44|0
1322697600000|2011-12-01 00:00:00|5587.77|5587.77|5531.74|5531.74|5617.16|5617.16|5525.31|5525.31|0
1322784000000|2011-12-02 00:00:00|5570.04|5570.04|5489.62|5489.62|5596.65|5596.65|5471.72|5471.72|0
1323043200000|2011-12-05 00:00:00|5479.38|5479.38|5523.12|5523.12|5547.48|5547.48|5479.38|5479.38|0
1323129600000|2011-12-06 00:00:00|5527.29|5527.29|5562.34|5562.34|5571.07|5571.07|5511.7|5511.7|0
1323216000000|2011-12-07 00:00:00|5606.67|5606.67|5559.08|5559.08|5620.18|5620.18|5501.73|5501.73|0
1323302400000|2011-12-08 00:00:00|5571.04|5571.04|5543.54|5543.54|5602.86|5602.86|5535.21|5535.21|0
1323388800000|2011-12-09 00:00:00|5520.9|5520.9|5563.46|5563.46|5563.83|5563.83|5490.18|5490.18|0
1323648000000|2011-12-12 00:00:00|5545.87|5545.87|5522.01|5522.01|5579.7|5579.7|5522.01|5522.01|0
1323734400000|2011-12-13 00:00:00|5510.11|5510.11|5529.38|5529.38|5566.15|5566.15|5497.51|5497.51|0
1323820800000|2011-12-14 00:00:00|5509.19|5509.19|5496.18|5496.18|5529.59|5529.59|5473.95|5473.95|0
1323907200000|2011-12-15 00:00:00|5488.76|5488.76|5481.49|5481.49|5503.93|5503.93|5457.56|5457.56|0
1323993600000|2011-12-16 00:00:00|5478.01|5478.01|5422.82|5422.82|5510.93|5510.93|5422.23|5422.23|0
1324252800000|2011-12-19 00:00:00|5398.28|5398.28|5477.58|5477.58|5505.16|5505.16|5392.2|5392.2|0
1324339200000|2011-12-20 00:00:00|5458.79|5458.79|5476.21|5476.21|5491.2|5491.2|5439.08|5439.08|0
1324425600000|2011-12-21 00:00:00|5502.73|5502.73|5469.75|5469.75|5521.23|5521.23|5446|5446|0
1324512000000|2011-12-22 00:00:00|5523.1|5523.1|5487.9|5487.9|5548.35|5548.35|5486.02|5486.02|0
1324598400000|2011-12-23 00:00:00|5536.58|5536.58|5564.6|5564.6|5574.72|5574.72|5530.08|5530.08|0
1325030400000|2011-12-28 00:00:00|5590.43|5590.43|5599.95|5599.95|5641.84|5641.84|5585.64|5585.64|0
1325116800000|2011-12-29 00:00:00|5597|5597|5647.81|5647.81|5650.43|5650.43|5572.13|5572.13|0
1325203200000|2011-12-30 00:00:00|5656.77|5656.77|5630.89|5630.89|5658.71|5658.71|5609.63|5609.63|0
1325548800000|2012-01-03 00:00:00|5717.7|5717.7|5705.79|5705.79|5720.15|5720.15|5657.26|5657.26|0
1325635200000|2012-01-04 00:00:00|5686.11|5686.11|5635.25|5635.25|5707.45|5707.45|5609.34|5609.34|0
1325721600000|2012-01-05 00:00:00|5641.12|5641.12|5659.97|5659.97|5664.63|5664.63|5609.1|5609.1|0
1325808000000|2012-01-06 00:00:00|5628.61|5628.61|5561.58|5561.58|5643.64|5643.64|5547.01|5547.01|0
1326067200000|2012-01-09 00:00:00|5580|5580|5599.43|5599.43|5617.99|5617.99|5560.52|5560.52|0
1326153600000|2012-01-10 00:00:00|5616.09|5616.09|5650.13|5650.13|5680.91|5680.91|5611.17|5611.17|0
1326240000000|2012-01-11 00:00:00|5565.1|5565.1|5490.9|5490.9|5578.89|5578.89|5476.12|5476.12|0
1326326400000|2012-01-12 00:00:00|5488.38|5488.38|5493.33|5493.33|5496.33|5496.33|5434.48|5434.48|0
1326412800000|2012-01-13 00:00:00|5510.92|5510.92|5423.62|5423.62|5510.92|5510.92|5412.85|5412.85|0
1326672000000|2012-01-16 00:00:00|5431.67|5431.67|5482.95|5482.95|5486.31|5486.31|5422.49|5422.49|0
1326758400000|2012-01-17 00:00:00|5507.34|5507.34|5451.48|5451.48|5528.99|5528.99|5443.35|5443.35|0
1326844800000|2012-01-18 00:00:00|5448.6|5448.6|5442.82|5442.82|5498.43|5498.43|5430.53|5430.53|0
1326931200000|2012-01-19 00:00:00|5440.16|5440.16|5416.58|5416.58|5458.54|5458.54|5407.98|5407.98|0
1327017600000|2012-01-20 00:00:00|5422.66|5422.66|5419.55|5419.55|5480.18|5480.18|5409.4|5409.4|0
1327276800000|2012-01-23 00:00:00|5414.36|5414.36|5441.03|5441.03|5455.26|5455.26|5396.06|5396.06|0
1327363200000|2012-01-24 00:00:00|5409.83|5409.83|5409.54|5409.54|5442.09|5442.09|5390.36|5390.36|0
1327449600000|2012-01-25 00:00:00|5422.78|5422.78|5432.7|5432.7|5437.89|5437.89|5376.59|5376.59|0
1327536000000|2012-01-26 00:00:00|5471.83|5471.83|5493.09|5493.09|5494.83|5494.83|5436.13|5436.13|0
1327622400000|2012-01-27 00:00:00|5456.73|5456.73|5474.17|5474.17|5482.14|5482.14|5409.25|5409.25|0
1327881600000|2012-01-30 00:00:00|5472.19|5472.19|5441.95|5441.95|5483.6|5483.6|5429.35|5429.35|0
1327968000000|2012-01-31 00:00:00|5459.74|5459.74|5414.69|5414.69|5462.59|5462.59|5401.07|5401.07|0
1328054400000|2012-02-01 00:00:00|5446.65|5446.65|5518.84|5518.84|5533.81|5533.81|5445.35|5445.35|0
1328140800000|2012-02-02 00:00:00|5399.86|5399.86|5326.63|5326.63|5405.58|5405.58|5317.9|5317.9|0
1328227200000|2012-02-03 00:00:00|5300.67|5300.67|5404.86|5404.86|5432.37|5432.37|5290.9|5290.9|0
1328486400000|2012-02-06 00:00:00|5407.23|5407.23|5394.62|5394.62|5407.23|5407.23|5369.52|5369.52|0
1328572800000|2012-02-07 00:00:00|5400.46|5400.46|5454.69|5454.69|5464.96|5464.96|5388.1|5388.1|0
1328659200000|2012-02-08 00:00:00|5444.07|5444.07|5420.78|5420.78|5451.97|5451.97|5401.39|5401.39|0
1328745600000|2012-02-09 00:00:00|5432.98|5432.98|5448.63|5448.63|5460.38|5460.38|5403.05|5403.05|0
1328832000000|2012-02-10 00:00:00|5445.71|5445.71|5473.18|5473.18|5483.65|5483.65|5427.39|5427.39|0
1329091200000|2012-02-13 00:00:00|5500.34|5500.34|5531.28|5531.28|5540.67|5540.67|5488.85|5488.85|0
1329177600000|2012-02-14 00:00:00|5525.27|5525.27|5555.03|5555.03|5558.76|5558.76|5508|5508|0
1329264000000|2012-02-15 00:00:00|5545.83|5545.83|5517.78|5517.78|5548.4|5548.4|5480.16|5480.16|0
1329350400000|2012-02-16 00:00:00|5500.68|5500.68|5544.98|5544.98|5563.94|5563.94|5487.51|5487.51|0
1329436800000|2012-02-17 00:00:00|5577.12|5577.12|5529.08|5529.08|5577.12|5577.12|5499.54|5499.54|0
1329696000000|2012-02-20 00:00:00|5545.61|5545.61|5533.56|5533.56|5552.68|5552.68|5510.97|5510.97|0
1329782400000|2012-02-21 00:00:00|5544.28|5544.28|5557.13|5557.13|5564.03|5564.03|5517.67|5517.67|0
1329868800000|2012-02-22 00:00:00|5545.16|5545.16|5583.51|5583.51|5594.65|5594.65|5534.9|5534.9|0
1329955200000|2012-02-23 00:00:00|5590.4|5590.4|5584.3|5584.3|5594.18|5594.18|5542.49|5542.49|0
1330041600000|2012-02-24 00:00:00|5509.72|5509.72|5490.37|5490.37|5515.68|5515.68|5442.75|5442.75|0
1330300800000|2012-02-27 00:00:00|5484.09|5484.09|5506.77|5506.77|5506.77|5506.77|5442.84|5442.84|0
1330387200000|2012-02-28 00:00:00|5507.45|5507.45|5481.27|5481.27|5520.71|5520.71|5456.42|5456.42|0
1330473600000|2012-02-29 00:00:00|5485.88|5485.88|5437.46|5437.46|5495.4|5495.4|5436.95|5436.95|0
1330560000000|2012-03-01 00:00:00|5446.63|5446.63|5500.72|5500.72|5514.63|5514.63|5446.63|5446.63|0
1330646400000|2012-03-02 00:00:00|5500.52|5500.52|5448.39|5448.39|5502.51|5502.51|5447.79|5447.79|0
1330905600000|2012-03-05 00:00:00|5447.12|5447.12|5479.37|5479.37|5494.06|5494.06|5424.37|5424.37|0
1330992000000|2012-03-06 00:00:00|5467.38|5467.38|5432.24|5432.24|5470.95|5470.95|5417.93|5417.93|0
1331078400000|2012-03-07 00:00:00|5417.99|5417.99|5451.16|5451.16|5454.16|5454.16|5409.66|5409.66|0
1331164800000|2012-03-08 00:00:00|5463.14|5463.14|5514.68|5514.68|5522.23|5522.23|5445.51|5445.51|0
1331251200000|2012-03-09 00:00:00|5497.41|5497.41|5541.74|5541.74|5552.96|5552.96|5492.84|5492.84|0
1331510400000|2012-03-12 00:00:00|5540.57|5540.57|5628.8|5628.8|5633.53|5633.53|5534|5534|0
1331596800000|2012-03-13 00:00:00|5635.69|5635.69|5639.85|5639.85|5655.6|5655.6|5627.54|5627.54|0
1331683200000|2012-03-14 00:00:00|5627.88|5627.88|5595.21|5595.21|5630.83|5630.83|5588.67|5588.67|0
1331769600000|2012-03-15 00:00:00|5596.32|5596.32|5596.76|5596.76|5603.77|5603.77|5577.58|5577.58|0
1331856000000|2012-03-16 00:00:00|5595.96|5595.96|5582.84|5582.84|5614.57|5614.57|5568.2|5568.2|0
1332115200000|2012-03-19 00:00:00|5555.62|5555.62|5580.79|5580.79|5589.96|5589.96|5530.58|5530.58|0
1332201600000|2012-03-20 00:00:00|5517.71|5517.71|5513.61|5513.61|5528.6|5528.6|5497.72|5497.72|0
1332288000000|2012-03-21 00:00:00|5524.43|5524.43|5531.13|5531.13|5544.84|5544.84|5502.88|5502.88|0
1332374400000|2012-03-22 00:00:00|5493.4|5493.4|5512.68|5512.68|5529.06|5529.06|5468.93|5468.93|0
1332460800000|2012-03-23 00:00:00|5526.4|5526.4|5511.21|5511.21|5537.3|5537.3|5485.95|5485.95|0
1332716400000|2012-03-25 23:00:00|5514.37|5514.37|5557.02|5557.02|5576.93|5576.93|5508.72|5508.72|0
1332802800000|2012-03-26 23:00:00|5569.66|5569.66|5540.14|5540.14|5592.65|5592.65|5526.97|5526.97|0
1332889200000|2012-03-27 23:00:00|5537.02|5537.02|5509.6|5509.6|5597.03|5597.03|5505.44|5505.44|0
1332975600000|2012-03-28 23:00:00|5489.18|5489.18|5472.6|5472.6|5522.64|5522.64|5470.01|5470.01|0
1333062000000|2012-03-29 23:00:00|5468.95|5468.95|5543.64|5543.64|5566.94|5566.94|5454.46|5454.46|0
1333321200000|2012-04-01 23:00:00|5546.19|5546.19|5616.07|5616.07|5618.4|5618.4|5529.59|5529.59|0
1333407600000|2012-04-02 23:00:00|5605.03|5605.03|5612.98|5612.98|5624.9|5624.9|5591.26|5591.26|0
1333494000000|2012-04-03 23:00:00|5581.81|5581.81|5530.15|5530.15|5598.05|5598.05|5521.86|5521.86|0
1333580400000|2012-04-04 23:00:00|5533.64|5533.64|5477.63|5477.63|5535.61|5535.61|5466.6|5466.6|0
1334012400000|2012-04-09 23:00:00|5487.12|5487.12|5420.17|5420.17|5487.12|5487.12|5419.81|5419.81|0
1334098800000|2012-04-10 23:00:00|5399.12|5399.12|5385.2|5385.2|5413.93|5413.93|5352.18|5352.18|0
1334185200000|2012-04-11 23:00:00|5399.43|5399.43|5420.56|5420.56|5427.46|5427.46|5366.38|5366.38|0
1334271600000|2012-04-12 23:00:00|5384.75|5384.75|5384.93|5384.93|5422.88|5422.88|5368.71|5368.71|0
1334530800000|2012-04-15 23:00:00|5385.58|5385.58|5469.37|5469.37|5488.61|5488.61|5385.58|5385.58|0
1334617200000|2012-04-16 23:00:00|5493.49|5493.49|5526.85|5526.85|5528.82|5528.82|5479.82|5479.82|0
1334703600000|2012-04-17 23:00:00|5535.1|5535.1|5513.27|5513.27|5536.27|5536.27|5497.61|5497.61|0
1334790000000|2012-04-18 23:00:00|5528.7|5528.7|5532.19|5532.19|5557.52|5557.52|5510.13|5510.13|0
1334876400000|2012-04-19 23:00:00|5536.57|5536.57|5554.79|5554.79|5557.38|5557.38|5517.37|5517.37|0
1335135600000|2012-04-22 23:00:00|5541.21|5541.21|5508.61|5508.61|5554.18|5554.18|5478.21|5478.21|0
1335222000000|2012-04-23 23:00:00|5532.1|5532.1|5543.77|5543.77|5548.53|5548.53|5497.43|5497.43|0
1335308400000|2012-04-24 23:00:00|5556.11|5556.11|5556.36|5556.36|5556.36|5556.36|5510.97|5510.97|0
1335394800000|2012-04-25 23:00:00|5715.52|5715.52|5661|5661|5724.68|5724.68|5638.9|5638.9|0
1335481200000|2012-04-26 23:00:00|5627|5627|5600.61|5600.61|5655.61|5655.61|5585.87|5585.87|0
1335740400000|2012-04-29 23:00:00|5605.4|5605.4|5602.26|5602.26|5606.62|5606.62|5575.62|5575.62|0
1335826800000|2012-04-30 23:00:00|5600.22|5600.22|5651.4|5651.4|5652.88|5652.88|5600.22|5600.22|0
1335913200000|2012-05-01 23:00:00|5658.61|5658.61|5639.35|5639.35|5672.39|5672.39|5626.22|5626.22|0
1335999600000|2012-05-02 23:00:00|5682.06|5682.06|5680.21|5680.21|5724.14|5724.14|5671.11|5671.11|0
1336086000000|2012-05-03 23:00:00|5673.29|5673.29|5604.54|5604.54|5692.76|5692.76|5597.99|5597.99|0
1336431600000|2012-05-07 23:00:00|5613.89|5613.89|5556.64|5556.64|5625.01|5625.01|5552.97|5552.97|0
1336518000000|2012-05-08 23:00:00|5526.96|5526.96|5528.39|5528.39|5538.08|5538.08|5471.96|5471.96|0
1336604400000|2012-05-09 23:00:00|5507.51|5507.51|5495.19|5495.19|5517.02|5517.02|5470.54|5470.54|0
1336690800000|2012-05-10 23:00:00|5502.42|5502.42|5602.12|5602.12|5610.14|5610.14|5492.79|5492.79|0
1336950000000|2012-05-13 23:00:00|5543.99|5543.99|5536.91|5536.91|5553.96|5553.96|5501.14|5501.14|0
1337036400000|2012-05-14 23:00:00|5561.98|5561.98|5522.82|5522.82|5575.55|5575.55|5503.04|5503.04|0
1337122800000|2012-05-15 23:00:00|5496.7|5496.7|5450.45|5450.45|5505.9|5505.9|5442.6|5442.6|0
1337209200000|2012-05-16 23:00:00|5426.99|5426.99|5429.31|5429.31|5463.92|5463.92|5409.25|5409.25|0
1337295600000|2012-05-17 23:00:00|5407.67|5407.67|5378.59|5378.59|5430.25|5430.25|5350.46|5350.46|0
1337554800000|2012-05-20 23:00:00|5388.56|5388.56|5402.32|5402.32|5445.09|5445.09|5377.36|5377.36|0
1337641200000|2012-05-21 23:00:00|5424.13|5424.13|5405.86|5405.86|5426.11|5426.11|5347.22|5347.22|0
1337727600000|2012-05-22 23:00:00|5390.15|5390.15|5357.43|5357.43|5400.28|5400.28|5341.76|5341.76|0
1337814000000|2012-05-23 23:00:00|5388.39|5388.39|5408.91|5408.91|5438.44|5438.44|5364.84|5364.84|0
1337900400000|2012-05-24 23:00:00|5414.72|5414.72|5411.71|5411.71|5455.65|5455.65|5370.91|5370.91|0
1338159600000|2012-05-27 23:00:00|5456.71|5456.71|5391.12|5391.12|5470.15|5470.15|5373.41|5373.41|0
1338246000000|2012-05-28 23:00:00|5429.4|5429.4|5422.35|5422.35|5451.47|5451.47|5409.49|5409.49|0
1338332400000|2012-05-29 23:00:00|5386.47|5386.47|5395.63|5395.63|5433.24|5433.24|5373.39|5373.39|0
1338418800000|2012-05-30 23:00:00|5440.26|5440.26|5432.34|5432.34|5446.86|5446.86|5388.9|5388.9|0
1338505200000|2012-05-31 23:00:00|5427.84|5427.84|5363.44|5363.44|5441.51|5441.51|5334.23|5334.23|0
1338937200000|2012-06-05 23:00:00|5390.45|5390.45|5428.46|5428.46|5428.46|5428.46|5332.04|5332.04|0
1339023600000|2012-06-06 23:00:00|5424.96|5424.96|5411.97|5411.97|5440.57|5440.57|5400.3|5400.3|0
1339110000000|2012-06-07 23:00:00|5430.82|5430.82|5421.82|5421.82|5442.17|5442.17|5398.07|5398.07|0
1339369200000|2012-06-10 23:00:00|5483.33|5483.33|5414.7|5414.7|5493.57|5493.57|5403.24|5403.24|0
1339455600000|2012-06-11 23:00:00|5470.31|5470.31|5460.23|5460.23|5496.09|5496.09|5420.72|5420.72|0
1339542000000|2012-06-12 23:00:00|5475.97|5475.97|5506.25|5506.25|5511.7|5511.7|5472.04|5472.04|0
1339628400000|2012-06-13 23:00:00|5537.83|5537.83|5556.47|5556.47|5563.57|5563.57|5509.82|5509.82|0
1339714800000|2012-06-14 23:00:00|5570.73|5570.73|5499.18|5499.18|5577.6|5577.6|5487.51|5487.51|0
1339974000000|2012-06-17 23:00:00|5533.78|5533.78|5534.31|5534.31|5551.98|5551.98|5503.54|5503.54|0
1340060400000|2012-06-18 23:00:00|5428.35|5428.35|5508.63|5508.63|5532.92|5532.92|5413.57|5413.57|0
1340146800000|2012-06-19 23:00:00|5495.55|5495.55|5489.42|5489.42|5505.66|5505.66|5407.14|5407.14|0
1340233200000|2012-06-20 23:00:00|5499.07|5499.07|5537.04|5537.04|5550.09|5550.09|5490.19|5490.19|0
1340319600000|2012-06-21 23:00:00|5541.35|5541.35|5547.92|5547.92|5563.37|5563.37|5521.89|5521.89|0
1340578800000|2012-06-24 23:00:00|5506.75|5506.75|5508.01|5508.01|5518.58|5518.58|5477.06|5477.06|0
1340665200000|2012-06-25 23:00:00|5524.52|5524.52|5527.96|5527.96|5545.92|5545.92|5486.16|5486.16|0
1340751600000|2012-06-26 23:00:00|5524.22|5524.22|5588.38|5588.38|5599.69|5599.69|5517.03|5517.03|0
1340838000000|2012-06-27 23:00:00|5567.56|5567.56|5573|5573|5586.28|5586.28|5533.12|5533.12|0
1340924400000|2012-06-28 23:00:00|5680.73|5680.73|5696.36|5696.36|5724.22|5724.22|5640.15|5640.15|0
1341183600000|2012-07-01 23:00:00|5681.61|5681.61|5703.54|5703.54|5727.85|5727.85|5677.8|5677.8|0
1341270000000|2012-07-02 23:00:00|5738.49|5738.49|5774.13|5774.13|5780.58|5780.58|5715.37|5715.37|0
1341356400000|2012-07-03 23:00:00|5784.85|5784.85|5761.35|5761.35|5815.26|5815.26|5754.56|5754.56|0
1341442800000|2012-07-04 23:00:00|5794.14|5794.14|5750|5750|5801.07|5801.07|5718.66|5718.66|0
1341529200000|2012-07-05 23:00:00|5761.71|5761.71|5751.43|5751.43|5764.26|5764.26|5734.09|5734.09|0
1341788400000|2012-07-08 23:00:00|5766.36|5766.36|5719.41|5719.41|5766.36|5766.36|5711.18|5711.18|0
1341874800000|2012-07-09 23:00:00|5710.03|5710.03|5755.41|5755.41|5765.64|5765.64|5687.7|5687.7|0
1341961200000|2012-07-10 23:00:00|5725.09|5725.09|5668.1|5668.1|5741.01|5741.01|5658.1|5658.1|0
1342047600000|2012-07-11 23:00:00|5656.82|5656.82|5672.31|5672.31|5676.22|5676.22|5621.85|5621.85|0
1342134000000|2012-07-12 23:00:00|5679.72|5679.72|5698.26|5698.26|5716.2|5716.2|5669.91|5669.91|0
1342393200000|2012-07-15 23:00:00|5709.57|5709.57|5708.05|5708.05|5718.3|5718.3|5684.89|5684.89|0
1342479600000|2012-07-16 23:00:00|5701.37|5701.37|5716.85|5716.85|5726.84|5726.84|5691.19|5691.19|0
1342566000000|2012-07-17 23:00:00|5747.31|5747.31|5770.91|5770.91|5775.61|5775.61|5716.82|5716.82|0
1342652400000|2012-07-18 23:00:00|5787.09|5787.09|5796.72|5796.72|5814.32|5814.32|5778.14|5778.14|0
1342738800000|2012-07-19 23:00:00|5789.24|5789.24|5783.68|5783.68|5797.78|5797.78|5756.11|5756.11|0
1342998000000|2012-07-22 23:00:00|5702.7|5702.7|5692.99|5692.99|5725.24|5725.24|5676.97|5676.97|0
1343084400000|2012-07-23 23:00:00|5708.24|5708.24|5717.11|5717.11|5754.91|5754.91|5694.16|5694.16|0
1343170800000|2012-07-24 23:00:00|5680.3|5680.3|5649.3|5649.3|5694.72|5694.72|5645.64|5645.64|0
1343257200000|2012-07-25 23:00:00|5797.28|5797.28|5897.58|5897.58|5939.47|5939.47|5797.28|5797.28|0
1343343600000|2012-07-26 23:00:00|5863.47|5863.47|5891.58|5891.58|5906.69|5906.69|5829.46|5829.46|0
1343602800000|2012-07-29 23:00:00|5889.57|5889.57|5938.44|5938.44|5943.56|5943.56|5879.87|5879.87|0
1343689200000|2012-07-30 23:00:00|5944.97|5944.97|5980.26|5980.26|5997.6|5997.6|5938.03|5938.03|0
1343775600000|2012-07-31 23:00:00|5991.72|5991.72|6023.28|6023.28|6058.76|6058.76|5971.15|5971.15|0
1343862000000|2012-08-01 23:00:00|6044.25|6044.25|5976.59|5976.59|6061.28|6061.28|5963.78|5963.78|0
1343948400000|2012-08-02 23:00:00|6004.55|6004.55|6078.8|6078.8|6090.72|6090.72|5980.4|5980.4|0
1344207600000|2012-08-05 23:00:00|6046.96|6046.96|6048.5|6048.5|6083.17|6083.17|6024.95|6024.95|0
1344294000000|2012-08-06 23:00:00|6035.07|6035.07|6019.59|6019.59|6071.43|6071.43|5999.36|5999.36|0
1344380400000|2012-08-07 23:00:00|5974.46|5974.46|5972.54|5972.54|5980.91|5980.91|5932.73|5932.73|0
1344466800000|2012-08-08 23:00:00|6009.01|6009.01|6008.39|6008.39|6026.08|6026.08|5987.13|5987.13|0
1344553200000|2012-08-09 23:00:00|5991.77|5991.77|5990.42|5990.42|6012.97|6012.97|5971.42|5971.42|0
1344812400000|2012-08-12 23:00:00|5972.47|5972.47|5982.98|5982.98|5996.44|5996.44|5952.39|5952.39|0
1344898800000|2012-08-13 23:00:00|6013.36|6013.36|5969.62|5969.62|6020.91|6020.91|5968.76|5968.76|0
1344985200000|2012-08-14 23:00:00|5970.41|5970.41|5964.57|5964.57|5988.65|5988.65|5941.42|5941.42|0
1345071600000|2012-08-15 23:00:00|5966.27|5966.27|5947.69|5947.69|5968.63|5968.63|5924.49|5924.49|0
1345158000000|2012-08-16 23:00:00|5956.02|5956.02|5956|5956|5964.93|5964.93|5936.48|5936.48|0
1345417200000|2012-08-19 23:00:00|5970.6|5970.6|5964.47|5964.47|5986.98|5986.98|5951.15|5951.15|0
1345503600000|2012-08-20 23:00:00|6026.8|6026.8|5983.46|5983.46|6037.11|6037.11|5978.78|5978.78|0
1345590000000|2012-08-21 23:00:00|5933.34|5933.34|5911.21|5911.21|5945.77|5945.77|5903.75|5903.75|0
1345676400000|2012-08-22 23:00:00|5934.98|5934.98|5922.4|5922.4|5941.11|5941.11|5900.88|5900.88|0
1345762800000|2012-08-23 23:00:00|5935.95|5935.95|5983.3|5983.3|5993.63|5993.63|5923.98|5923.98|0
1346108400000|2012-08-27 23:00:00|5975.86|5975.86|5985.61|5985.61|6009.64|6009.64|5961.57|5961.57|0
1346194800000|2012-08-28 23:00:00|5968.51|5968.51|5963.09|5963.09|5984.35|5984.35|5948.12|5948.12|0
1346281200000|2012-08-29 23:00:00|5953.72|5953.72|5973.19|5973.19|5997.29|5997.29|5951.36|5951.36|0
1346367600000|2012-08-30 23:00:00|5972.78|5972.78|5952.32|5952.32|6007.29|6007.29|5952.32|5952.32|0
1346626800000|2012-09-02 23:00:00|5974.04|5974.04|5999.54|5999.54|6006.31|6006.31|5956.65|5956.65|0
1346713200000|2012-09-03 23:00:00|5991.34|5991.34|5958.97|5958.97|6005.25|6005.25|5946.46|5946.46|0
1346799600000|2012-09-04 23:00:00|5965.16|5965.16|5966.55|5966.55|6005.61|6005.61|5946.86|5946.86|0
1346886000000|2012-09-05 23:00:00|5975.9|5975.9|6044.54|6044.54|6054.25|6054.25|5975.33|5975.33|0
1346972400000|2012-09-06 23:00:00|6011.49|6011.49|5948.05|5948.05|6043.19|6043.19|5945.88|5945.88|0
1347231600000|2012-09-09 23:00:00|5911.41|5911.41|5879.78|5879.78|5913.12|5913.12|5851.95|5851.95|0
1347318000000|2012-09-10 23:00:00|5897.55|5897.55|5907.09|5907.09|5923.13|5923.13|5875.7|5875.7|0
1347404400000|2012-09-11 23:00:00|5892.33|5892.33|5861.95|5861.95|5948.45|5948.45|5848.92|5848.92|0
1347490800000|2012-09-12 23:00:00|5862.73|5862.73|5886.78|5886.78|5888.69|5888.69|5852.98|5852.98|0
1347577200000|2012-09-13 23:00:00|5893.22|5893.22|5882.85|5882.85|5902.53|5902.53|5844.52|5844.52|0
1347836400000|2012-09-16 23:00:00|5954.69|5954.69|5940.77|5940.77|5961.66|5961.66|5911.17|5911.17|0
1347922800000|2012-09-17 23:00:00|5985.74|5985.74|5977.24|5977.24|6018.93|6018.93|5965.75|5965.75|0
1348009200000|2012-09-18 23:00:00|5994.86|5994.86|6014.89|6014.89|6014.89|6014.89|5970.74|5970.74|0
1348095600000|2012-09-19 23:00:00|5951.32|5951.32|6001.26|6001.26|6006.65|6006.65|5946.22|5946.22|0
1348182000000|2012-09-20 23:00:00|6007|6007|6000.73|6000.73|6009.65|6009.65|5962.49|5962.49|0
1348441200000|2012-09-23 23:00:00|5988.32|5988.32|5997.74|5997.74|6004.12|6004.12|5957.39|5957.39|0
1348527600000|2012-09-24 23:00:00|6008.03|6008.03|6018.88|6018.88|6023.52|6023.52|5986.69|5986.69|0
1348614000000|2012-09-25 23:00:00|5981.35|5981.35|5966.51|5966.51|5997.05|5997.05|5948.18|5948.18|0
1348700400000|2012-09-26 23:00:00|5966.94|5966.94|5975.41|5975.41|5978.63|5978.63|5949.94|5949.94|0
1348786800000|2012-09-27 23:00:00|5971.5|5971.5|5925.46|5925.46|6009.35|6009.35|5923.48|5923.48|0
1349046000000|2012-09-30 23:00:00|5962.16|5962.16|5983.05|5983.05|5994.43|5994.43|5956.16|5956.16|0
1349132400000|2012-10-01 23:00:00|5953.98|5953.98|5969.75|5969.75|5993.71|5993.71|5946.07|5946.07|0
1349218800000|2012-10-02 23:00:00|5956.25|5956.25|6020.78|6020.78|6029.68|6029.68|5946.63|5946.63|0
1349305200000|2012-10-03 23:00:00|6069.14|6069.14|6046.68|6046.68|6074.6|6074.6|6035.24|6035.24|0
1349391600000|2012-10-04 23:00:00|6058.49|6058.49|6093.93|6093.93|6101.83|6101.83|6025.96|6025.96|0
1349650800000|2012-10-07 23:00:00|6086.09|6086.09|6110.09|6110.09|6120.08|6120.08|6064.99|6064.99|0
1349737200000|2012-10-08 23:00:00|6123.55|6123.55|6058.19|6058.19|6123.55|6123.55|6051.9|6051.9|0
1349823600000|2012-10-09 23:00:00|6034.61|6034.61|6061.88|6061.88|6074.53|6074.53|6025.28|6025.28|0
1349910000000|2012-10-10 23:00:00|6037.23|6037.23|6071.96|6071.96|6085.92|6085.92|6006.74|6006.74|0
1349996400000|2012-10-11 23:00:00|6064.26|6064.26|6071.32|6071.32|6098.4|6098.4|6039.35|6039.35|0
1350255600000|2012-10-14 23:00:00|6090.74|6090.74|6122.44|6122.44|6141.45|6141.45|6087.54|6087.54|0
1350342000000|2012-10-15 23:00:00|6128.53|6128.53|6170.27|6170.27|6185.79|6185.79|6123.95|6123.95|0
1350428400000|2012-10-16 23:00:00|6181.53|6181.53|6181.25|6181.25|6186.51|6186.51|6146.56|6146.56|0
1350514800000|2012-10-17 23:00:00|6106.8|6106.8|6134.22|6134.22|6137.49|6137.49|6082.11|6082.11|0
1350601200000|2012-10-18 23:00:00|6155.19|6155.19|6146.37|6146.37|6174.4|6174.4|6141.18|6141.18|0
1350860400000|2012-10-21 23:00:00|6151.97|6151.97|6120.47|6120.47|6179.93|6179.93|6114.87|6114.87|0
1350946800000|2012-10-22 23:00:00|6082.14|6082.14|6012.98|6012.98|6089.5|6089.5|6005.21|6005.21|0
1351033200000|2012-10-23 23:00:00|5998.97|5998.97|6043.58|6043.58|6061.48|6061.48|5977.25|5977.25|0
1351119600000|2012-10-24 23:00:00|6158.12|6158.12|6138.4|6138.4|6206.58|6206.58|6122.41|6122.41|0
1351206000000|2012-10-25 23:00:00|6107.61|6107.61|6130.33|6130.33|6136.88|6136.88|6082.73|6082.73|0
1351468800000|2012-10-29 00:00:00|6107.08|6107.08|6142.88|6142.88|6161.85|6161.85|6102.82|6102.82|0
1351555200000|2012-10-30 00:00:00|6141.14|6141.14|6158.8|6158.8|6191.09|6191.09|6125.21|6125.21|0
1351641600000|2012-10-31 00:00:00|6166.87|6166.87|6144.74|6144.74|6202.69|6202.69|6144.74|6144.74|0
1351728000000|2012-11-01 00:00:00|6126.27|6126.27|6179|6179|6182.04|6182.04|6123.52|6123.52|0
1351814400000|2012-11-02 00:00:00|6175|6175|6203.97|6203.97|6215.35|6215.35|6172.38|6172.38|0
1352073600000|2012-11-05 00:00:00|6183.94|6183.94|6188.32|6188.32|6205.09|6205.09|6173.87|6173.87|0
1352160000000|2012-11-06 00:00:00|6188.83|6188.83|6217.52|6217.52|6238.35|6238.35|6166.73|6166.73|0
1352246400000|2012-11-07 00:00:00|6226.55|6226.55|6129.95|6129.95|6250|6250|6127.06|6127.06|0
1352332800000|2012-11-08 00:00:00|6135.71|6135.71|6148.27|6148.27|6171.44|6171.44|6129.77|6129.77|0
1352419200000|2012-11-09 00:00:00|6164.61|6164.61|6158.52|6158.52|6173.61|6173.61|6116.45|6116.45|0
1352678400000|2012-11-12 00:00:00|6163.91|6163.91|6188.49|6188.49|6198.37|6198.37|6163.91|6163.91|0
1352764800000|2012-11-13 00:00:00|6161.81|6161.81|6231.37|6231.37|6231.95|6231.95|6151.13|6151.13|0
1352851200000|2012-11-14 00:00:00|6236.06|6236.06|6231.66|6231.66|6252.63|6252.63|6211.99|6211.99|0
1352937600000|2012-11-15 00:00:00|6177.33|6177.33|6160.74|6160.74|6188.3|6188.3|6142.99|6142.99|0
1353024000000|2012-11-16 00:00:00|6135.5|6135.5|6120.8|6120.8|6174.59|6174.59|6101.24|6101.24|0
1353283200000|2012-11-19 00:00:00|6147.22|6147.22|6238.45|6238.45|6242.64|6242.64|6133.38|6133.38|0
1353369600000|2012-11-20 00:00:00|6231.48|6231.48|6272.27|6272.27|6292.4|6292.4|6228.4|6228.4|0
1353456000000|2012-11-21 00:00:00|6249.75|6249.75|6249.3|6249.3|6261.41|6261.41|6230.72|6230.72|0
1353542400000|2012-11-22 00:00:00|6254.45|6254.45|6293.95|6293.95|6299.82|6299.82|6247.98|6247.98|0
1353628800000|2012-11-23 00:00:00|6294.95|6294.95|6334.81|6334.81|6344.96|6344.96|6285.49|6285.49|0
1353888000000|2012-11-26 00:00:00|6348.06|6348.06|6351.88|6351.88|6370.75|6370.75|6340.53|6340.53|0
1353974400000|2012-11-27 00:00:00|6376.07|6376.07|6396.51|6396.51|6421.16|6421.16|6372.19|6372.19|0
1354060800000|2012-11-28 00:00:00|6374.72|6374.72|6414.23|6414.23|6420.49|6420.49|6367.63|6367.63|0
1354147200000|2012-11-29 00:00:00|6426.92|6426.92|6443.14|6443.14|6483.57|6483.57|6424.59|6424.59|0
1354233600000|2012-11-30 00:00:00|6453.52|6453.52|6427.09|6427.09|6483.71|6483.71|6425.8|6425.8|0
1354492800000|2012-12-03 00:00:00|6435.68|6435.68|6399.62|6399.62|6444.53|6444.53|6393.15|6393.15|0
1354579200000|2012-12-04 00:00:00|6389.17|6389.17|6410.33|6410.33|6451.75|6451.75|6389.17|6389.17|0
1354665600000|2012-12-05 00:00:00|6420.81|6420.81|6391.81|6391.81|6427.58|6427.58|6368.02|6368.02|0
1354752000000|2012-12-06 00:00:00|6416.63|6416.63|6379.51|6379.51|6428.74|6428.74|6370.87|6370.87|0
1354838400000|2012-12-07 00:00:00|6401.48|6401.48|6431.15|6431.15|6438.25|6438.25|6388.82|6388.82|0
1355097600000|2012-12-10 00:00:00|6423.63|6423.63|6441.19|6441.19|6455.49|6455.49|6421.66|6421.66|0
1355184000000|2012-12-11 00:00:00|6444.07|6444.07|6440.34|6440.34|6474.65|6474.65|6438.6|6438.6|0
1355270400000|2012-12-12 00:00:00|6441.02|6441.02|6484.5|6484.5|6490.39|6490.39|6429.47|6429.47|0
1355356800000|2012-12-13 00:00:00|6486.95|6486.95|6453.07|6453.07|6491.37|6491.37|6443.12|6443.12|0
1355443200000|2012-12-14 00:00:00|6481.53|6481.53|6479.85|6479.85|6493.9|6493.9|6457.96|6457.96|0
1355702400000|2012-12-17 00:00:00|6479.74|6479.74|6458|6458|6494.68|6494.68|6439.09|6439.09|0
1355788800000|2012-12-18 00:00:00|6481.54|6481.54|6507.36|6507.36|6508.83|6508.83|6468.95|6468.95|0
1355875200000|2012-12-19 00:00:00|6497.86|6497.86|6515.81|6515.81|6544.79|6544.79|6497.86|6497.86|0
1355961600000|2012-12-20 00:00:00|6503.11|6503.11|6510.4|6510.4|6540.32|6540.32|6486.05|6486.05|0
1356048000000|2012-12-21 00:00:00|6499.4|6499.4|6465.92|6465.92|6503.74|6503.74|6448.83|6448.83|0
1356307200000|2012-12-24 00:00:00|6489.33|6489.33|6503.37|6503.37|6515.33|6515.33|6480.12|6480.12|0
1356566400000|2012-12-27 00:00:00|6448.19|6448.19|6453.83|6453.83|6480.32|6480.32|6428.71|6428.71|0
1356652800000|2012-12-28 00:00:00|6476.05|6476.05|6425.12|6425.12|6477.76|6477.76|6418.99|6418.99|0
1356912000000|2012-12-31 00:00:00|6397.65|6397.65|6378.25|6378.25|6425.39|6425.39|6359.61|6359.61|0
1357084800000|2013-01-02 00:00:00|6453.29|6453.29|6467.89|6467.89|6491.31|6491.31|6425.87|6425.87|0
1357171200000|2013-01-03 00:00:00|6467.41|6467.41|6477.65|6477.65|6482.7|6482.7|6441.39|6441.39|0
1357257600000|2013-01-04 00:00:00|6480.74|6480.74|6510.62|6510.62|6518.13|6518.13|6466.12|6466.12|0
1357516800000|2013-01-07 00:00:00|6497.92|6497.92|6480.1|6480.1|6500.73|6500.73|6467.14|6467.14|0
1357603200000|2013-01-08 00:00:00|6487.59|6487.59|6494.02|6494.02|6502.76|6502.76|6461.71|6461.71|0
1357689600000|2013-01-09 00:00:00|6522.12|6522.12|6458.02|6458.02|6522.12|6522.12|6455.33|6455.33|0
1357776000000|2013-01-10 00:00:00|6440.08|6440.08|6417.32|6417.32|6440.08|6440.08|6375.18|6375.18|0
1357862400000|2013-01-11 00:00:00|6422.53|6422.53|6415.98|6415.98|6426.62|6426.62|6385.38|6385.38|0
1358121600000|2013-01-14 00:00:00|6417.24|6417.24|6385.42|6385.42|6440.6|6440.6|6382.94|6382.94|0
1358208000000|2013-01-15 00:00:00|6405.77|6405.77|6455.93|6455.93|6469.16|6469.16|6399.33|6399.33|0
1358294400000|2013-01-16 00:00:00|6494.17|6494.17|6554.56|6554.56|6560.18|6560.18|6492.19|6492.19|0
1358380800000|2013-01-17 00:00:00|6596.61|6596.61|6553.39|6553.39|6606.82|6606.82|6549.32|6549.32|0
1358467200000|2013-01-18 00:00:00|6583.28|6583.28|6597.96|6597.96|6634.09|6634.09|6569.62|6569.62|0
1358726400000|2013-01-21 00:00:00|6625.69|6625.69|6621.43|6621.43|6637.78|6637.78|6614.3|6614.3|0
1358812800000|2013-01-22 00:00:00|6645.1|6645.1|6663.85|6663.85|6671.59|6671.59|6619.83|6619.83|0
1358899200000|2013-01-23 00:00:00|6807.6|6807.6|6835.92|6835.92|6841.01|6841.01|6763.58|6763.58|0
1358985600000|2013-01-24 00:00:00|6839.63|6839.63|6839.66|6839.66|6866.8|6866.8|6815.46|6815.46|0
1359072000000|2013-01-25 00:00:00|6829.99|6829.99|6867.13|6867.13|6883.05|6883.05|6829.99|6829.99|0
1359331200000|2013-01-28 00:00:00|6872.14|6872.14|6916.23|6916.23|6927.62|6927.62|6866.33|6866.33|0
1359417600000|2013-01-29 00:00:00|6877.69|6877.69|6940.19|6940.19|6940.57|6940.57|6870.83|6870.83|0
1359504000000|2013-01-30 00:00:00|6941.73|6941.73|6944.39|6944.39|6960.42|6960.42|6922.24|6922.24|0
1359590400000|2013-01-31 00:00:00|6941.88|6941.88|6969.62|6969.62|6972.71|6972.71|6914.76|6914.76|0
1359676800000|2013-02-01 00:00:00|6967.05|6967.05|7031.9|7031.9|7052.22|7052.22|6964.53|6964.53|0
1359936000000|2013-02-04 00:00:00|7011|7011|6922.37|6922.37|7032.02|7032.02|6921.58|6921.58|0
1360022400000|2013-02-05 00:00:00|6975.25|6975.25|7010.31|7010.31|7021.47|7021.47|6934.52|6934.52|0
1360108800000|2013-02-06 00:00:00|6951.41|6951.41|6930.45|6930.45|6987.37|6987.37|6910.27|6910.27|0
1360195200000|2013-02-07 00:00:00|6918.95|6918.95|6842.66|6842.66|6928.99|6928.99|6836.97|6836.97|0
1360281600000|2013-02-08 00:00:00|6859.2|6859.2|6839.77|6839.77|6862.25|6862.25|6819.26|6819.26|0
1360540800000|2013-02-11 00:00:00|6844.55|6844.55|6844.48|6844.48|6903.85|6903.85|6842.01|6842.01|0
1360627200000|2013-02-12 00:00:00|6837.33|6837.33|6917.25|6917.25|6927.21|6927.21|6831.87|6831.87|0
1360713600000|2013-02-13 00:00:00|6935.19|6935.19|6935.32|6935.32|6965.46|6965.46|6902.33|6902.33|0
1360800000000|2013-02-14 00:00:00|6935.75|6935.75|7026.7|7026.7|7059.86|7059.86|6935.75|6935.75|0
1360886400000|2013-02-15 00:00:00|6990.03|6990.03|6987.47|6987.47|7014.18|7014.18|6954.34|6954.34|0
1361145600000|2013-02-18 00:00:00|6965.99|6965.99|6980.7|6980.7|6993.68|6993.68|6964.01|6964.01|0
1361232000000|2013-02-19 00:00:00|7007.62|7007.62|7102.06|7102.06|7107.11|7107.11|7007.04|7007.04|0
1361318400000|2013-02-20 00:00:00|7135.74|7135.74|7192.29|7192.29|7249.66|7249.66|7132.62|7132.62|0
1361404800000|2013-02-21 00:00:00|7187.43|7187.43|7099.27|7099.27|7188.01|7188.01|7048.13|7048.13|0
1361491200000|2013-02-22 00:00:00|7102.28|7102.28|7123.74|7123.74|7145.25|7145.25|7090.11|7090.11|0
1361750400000|2013-02-25 00:00:00|7152.92|7152.92|7111.47|7111.47|7172.02|7172.02|7095.88|7095.88|0
1361836800000|2013-02-26 00:00:00|6985|6985|7037.86|7037.86|7061.07|7061.07|6972.53|6972.53|0
1361923200000|2013-02-27 00:00:00|7015.81|7015.81|7091.53|7091.53|7096.84|7096.84|7008.73|7008.73|0
1362009600000|2013-02-28 00:00:00|7108.87|7108.87|7143.11|7143.11|7153.01|7153.01|7107.45|7107.45|0
1362096000000|2013-03-01 00:00:00|7186.65|7186.65|7218.45|7218.45|7230.83|7230.83|7169.46|7169.46|0
1362355200000|2013-03-04 00:00:00|7198.45|7198.45|7229.49|7229.49|7242.57|7242.57|7187.3|7187.3|0
1362441600000|2013-03-05 00:00:00|7272.83|7272.83|7280.09|7280.09|7301.18|7301.18|7251.76|7251.76|0
1362528000000|2013-03-06 00:00:00|7254.62|7254.62|7256.25|7256.25|7298.58|7298.58|7248.84|7248.84|0
1362614400000|2013-03-07 00:00:00|7328.8|7328.8|7338.14|7338.14|7388.63|7388.63|7319.41|7319.41|0
1362700800000|2013-03-08 00:00:00|7350.64|7350.64|7388.66|7388.66|7392.78|7392.78|7340.86|7340.86|0
1362960000000|2013-03-11 00:00:00|7372.42|7372.42|7399.78|7399.78|7399.9|7399.9|7367.32|7367.32|0
1363046400000|2013-03-12 00:00:00|7374.28|7374.28|7392.8|7392.8|7409.8|7409.8|7360.65|7360.65|0
1363132800000|2013-03-13 00:00:00|7370.21|7370.21|7393.07|7393.07|7395.25|7395.25|7340.4|7340.4|0
1363219200000|2013-03-14 00:00:00|7404.68|7404.68|7418.23|7418.23|7419.61|7419.61|7358.07|7358.07|0
1363305600000|2013-03-15 00:00:00|7396.14|7396.14|7372.73|7372.73|7405.68|7405.68|7348.87|7348.87|0
1363564800000|2013-03-18 00:00:00|7275.16|7275.16|7400.33|7400.33|7402.35|7402.35|7269.62|7269.62|0
1363651200000|2013-03-19 00:00:00|7395.84|7395.84|7430.5|7430.5|7456.4|7456.4|7371.04|7371.04|0
1363737600000|2013-03-20 00:00:00|7475.67|7475.67|7445.13|7445.13|7494.47|7494.47|7422.69|7422.69|0
1363824000000|2013-03-21 00:00:00|7401.49|7401.49|7369.8|7369.8|7406.34|7406.34|7342.19|7342.19|0
1363910400000|2013-03-22 00:00:00|7344.36|7344.36|7435.54|7435.54|7478.51|7478.51|7326.4|7326.4|0
1364169600000|2013-03-25 00:00:00|7487.01|7487.01|7453.28|7453.28|7503.53|7503.53|7422.86|7422.86|0
1364256000000|2013-03-26 00:00:00|7428.45|7428.45|7430.74|7430.74|7462.6|7462.6|7403.58|7403.58|0
1364342400000|2013-03-27 00:00:00|7424.07|7424.07|7399.23|7399.23|7444.94|7444.94|7334.91|7334.91|0
1364428800000|2013-03-28 00:00:00|7435.68|7435.68|7506.51|7506.51|7552.11|7552.11|7423.77|7423.77|0
1364857200000|2013-04-01 23:00:00|7528.78|7528.78|7631.37|7631.37|7638.85|7638.85|7527.07|7527.07|0
1364943600000|2013-04-02 23:00:00|7645.22|7645.22|7604.51|7604.51|7687.06|7687.06|7593.08|7593.08|0
1365030000000|2013-04-03 23:00:00|7589.96|7589.96|7463.85|7463.85|7601.56|7601.56|7450.64|7450.64|0
1365116400000|2013-04-04 23:00:00|7439.4|7439.4|7359.49|7359.49|7449.18|7449.18|7310.47|7310.47|0
1365375600000|2013-04-07 23:00:00|7386.66|7386.66|7399.94|7399.94|7462.21|7462.21|7384.11|7384.11|0
1365462000000|2013-04-08 23:00:00|7420.27|7420.27|7356.65|7356.65|7430.22|7430.22|7331.32|7331.32|0
1365548400000|2013-04-09 23:00:00|7401.91|7401.91|7466.55|7466.55|7486.67|7486.67|7372.26|7372.26|0
1365634800000|2013-04-10 23:00:00|7463.17|7463.17|7491.36|7491.36|7513.4|7513.4|7451.26|7451.26|0
1365721200000|2013-04-11 23:00:00|7481.51|7481.51|7488.8|7488.8|7504.1|7504.1|7443.45|7443.45|0
1365980400000|2013-04-14 23:00:00|7512.11|7512.11|7537.7|7537.7|7537.7|7537.7|7459.77|7459.77|0
1366066800000|2013-04-15 23:00:00|7487.29|7487.29|7450.35|7450.35|7496.09|7496.09|7427.43|7427.43|0
1366153200000|2013-04-16 23:00:00|7475.1|7475.1|7401.58|7401.58|7484.09|7484.09|7385.75|7385.75|0
1366239600000|2013-04-17 23:00:00|7319.28|7319.28|7390.01|7390.01|7412.29|7412.29|7306.87|7306.87|0
1366326000000|2013-04-18 23:00:00|7350.76|7350.76|7441.73|7441.73|7459.25|7459.25|7312.39|7312.39|0
1366585200000|2013-04-21 23:00:00|7499.69|7499.69|7430.45|7430.45|7515.39|7515.39|7419.62|7419.62|0
1366671600000|2013-04-22 23:00:00|7486.69|7486.69|7648.61|7648.61|7651.4|7651.4|7466.08|7466.08|0
1366758000000|2013-04-23 23:00:00|7672.37|7672.37|7662.27|7662.27|7693.34|7693.34|7628.03|7628.03|0
1366844400000|2013-04-24 23:00:00|7497.21|7497.21|7454.8|7454.8|7570.42|7570.42|7453.77|7453.77|0
1366930800000|2013-04-25 23:00:00|7467.32|7467.32|7485.54|7485.54|7520.35|7520.35|7449.5|7449.5|0
1367190000000|2013-04-28 23:00:00|7522.05|7522.05|7565.84|7565.84|7570.41|7570.41|7500.97|7500.97|0
1367276400000|2013-04-29 23:00:00|7523.63|7523.63|7522.74|7522.74|7542.96|7542.96|7494.27|7494.27|0
1367362800000|2013-04-30 23:00:00|7563.01|7563.01|7556.69|7556.69|7600.83|7600.83|7542.46|7542.46|0
1367449200000|2013-05-01 23:00:00|7533.99|7533.99|7530.25|7530.25|7559.12|7559.12|7481.27|7481.27|0
1367535600000|2013-05-02 23:00:00|7544.23|7544.23|7540.57|7540.57|7566.38|7566.38|7509.24|7509.24|0
1367881200000|2013-05-06 23:00:00|7531.71|7531.71|7560.89|7560.89|7565.5|7565.5|7522.34|7522.34|0
1367967600000|2013-05-07 23:00:00|7549.13|7549.13|7542.15|7542.15|7554.19|7554.19|7510.49|7510.49|0
1368054000000|2013-05-08 23:00:00|7513.8|7513.8|7513.57|7513.57|7529|7529|7487.97|7487.97|0
1368140400000|2013-05-09 23:00:00|7540.62|7540.62|7548.09|7548.09|7567.21|7567.21|7519.19|7519.19|0
1368399600000|2013-05-12 23:00:00|7555.91|7555.91|7588.87|7588.87|7602.84|7602.84|7555.76|7555.76|0
1368486000000|2013-05-13 23:00:00|7611.66|7611.66|7660.28|7660.28|7668.91|7668.91|7599.76|7599.76|0
1368572400000|2013-05-14 23:00:00|7735.32|7735.32|7753.27|7753.27|7763.76|7763.76|7718.98|7718.98|0
1368658800000|2013-05-15 23:00:00|7765.76|7765.76|7649.41|7649.41|7770.45|7770.45|7645.51|7645.51|0
1368745200000|2013-05-16 23:00:00|7566.35|7566.35|7623.43|7623.43|7633.39|7633.39|7534.36|7534.36|0
1369004400000|2013-05-19 23:00:00|7671.01|7671.01|7677.91|7677.91|7686.4|7686.4|7640.09|7640.09|0
1369090800000|2013-05-20 23:00:00|7661.74|7661.74|7707.39|7707.39|7707.5|7707.5|7652.25|7652.25|0
1369177200000|2013-05-21 23:00:00|7706.08|7706.08|7741.09|7741.09|7770.18|7770.18|7697.28|7697.28|0
1369263600000|2013-05-22 23:00:00|7678.99|7678.99|7735.72|7735.72|7747.51|7747.51|7678.11|7678.11|0
1369350000000|2013-05-23 23:00:00|7747.54|7747.54|7708.75|7708.75|7775.29|7775.29|7667.76|7667.76|0
1369695600000|2013-05-27 23:00:00|7788.1|7788.1|7784.27|7784.27|7826.73|7826.73|7770.62|7770.62|0
1369782000000|2013-05-28 23:00:00|7683.37|7683.37|7602.99|7602.99|7704.68|7704.68|7591.24|7591.24|0
1369868400000|2013-05-29 23:00:00|7601.96|7601.96|7567.27|7567.27|7622.52|7622.52|7525.78|7525.78|0
1369954800000|2013-05-30 23:00:00|7519.08|7519.08|7448.48|7448.48|7519.08|7519.08|7413.38|7413.38|0
1370214000000|2013-06-02 23:00:00|7357.68|7357.68|7405.15|7405.15|7516.83|7516.83|7322.85|7322.85|0
1370300400000|2013-06-03 23:00:00|7459.82|7459.82|7436.64|7436.64|7490.63|7490.63|7420.72|7420.72|0
1370386800000|2013-06-04 23:00:00|7419.53|7419.53|7289.03|7289.03|7441.43|7441.43|7282.5|7282.5|0
1370473200000|2013-06-05 23:00:00|7308.45|7308.45|7209.93|7209.93|7328.18|7328.18|7207.53|7207.53|0
1370559600000|2013-06-06 23:00:00|7174.17|7174.17|7264.32|7264.32|7297.54|7297.54|7148.65|7148.65|0
1370818800000|2013-06-09 23:00:00|7234.07|7234.07|7222.14|7222.14|7264.84|7264.84|7206.24|7206.24|0
1370905200000|2013-06-10 23:00:00|7188.87|7188.87|7141.46|7141.46|7190.85|7190.85|7082.07|7082.07|0
1370991600000|2013-06-11 23:00:00|7172.17|7172.17|7168.3|7168.3|7200.29|7200.29|7154.97|7154.97|0
1371078000000|2013-06-12 23:00:00|7071.21|7071.21|7141.52|7141.52|7141.85|7141.85|7059.66|7059.66|0
1371164400000|2013-06-13 23:00:00|7144.33|7144.33|7107.6|7107.6|7176.07|7176.07|7095.6|7095.6|0
1371423600000|2013-06-16 23:00:00|7139.02|7139.02|7142.25|7142.25|7177.6|7177.6|7111.55|7111.55|0
1371510000000|2013-06-17 23:00:00|7126.24|7126.24|7167.01|7167.01|7185.36|7185.36|7115.42|7115.42|0
1371596400000|2013-06-18 23:00:00|7152.73|7152.73|7203.1|7203.1|7205.15|7205.15|7130.33|7130.33|0
1371682800000|2013-06-19 23:00:00|7097.56|7097.56|6946.92|6946.92|7115.28|7115.28|6918.27|6918.27|0
1371769200000|2013-06-20 23:00:00|6952.97|6952.97|6984.09|6984.09|7039|7039|6944.06|6944.06|0
1372028400000|2013-06-23 23:00:00|6899.69|6899.69|6824.9|6824.9|6904.22|6904.22|6777.76|6777.76|0
1372114800000|2013-06-24 23:00:00|6819.89|6819.89|6856.6|6856.6|6875.82|6875.82|6811.5|6811.5|0
1372201200000|2013-06-25 23:00:00|6868.25|6868.25|6959.79|6959.79|6971|6971|6857.79|6857.79|0
1372287600000|2013-06-26 23:00:00|7004.89|7004.89|7112.35|7112.35|7133.17|7133.17|6956.55|6956.55|0
1372374000000|2013-06-27 23:00:00|7162.56|7162.56|7136.34|7136.34|7183.54|7183.54|7136.13|7136.13|0
1372633200000|2013-06-30 23:00:00|7205.6|7205.6|7175.32|7175.32|7205.98|7205.98|7093.7|7093.7|0
1372719600000|2013-07-01 23:00:00|7180.44|7180.44|7205.75|7205.75|7213.68|7213.68|7139.56|7139.56|0
1372806000000|2013-07-02 23:00:00|7155.54|7155.54|7125.6|7125.6|7162.3|7162.3|7079.45|7079.45|0
1372892400000|2013-07-03 23:00:00|7186.38|7186.38|7372.07|7372.07|7372.97|7372.97|7177.98|7177.98|0
1372978800000|2013-07-04 23:00:00|7377.38|7377.38|7368.53|7368.53|7496.78|7496.78|7319.5|7319.5|0
1373238000000|2013-07-07 23:00:00|7400.23|7400.23|7391.99|7391.99|7431.96|7431.96|7384.25|7384.25|0
1373324400000|2013-07-08 23:00:00|7438.31|7438.31|7461.02|7461.02|7486.61|7486.61|7416.71|7416.71|0
1373410800000|2013-07-09 23:00:00|7452.4|7452.4|7442.85|7442.85|7483.38|7483.38|7385.24|7385.24|0
1373497200000|2013-07-10 23:00:00|7594.42|7594.42|7556.57|7556.57|7620.13|7620.13|7515.89|7515.89|0
1373583600000|2013-07-11 23:00:00|7595|7595|7540.18|7540.18|7602.1|7602.1|7525.55|7525.55|0
1373842800000|2013-07-14 23:00:00|7601.7|7601.7|7590.06|7590.06|7630.38|7630.38|7572.2|7572.2|0
1373929200000|2013-07-15 23:00:00|7633.36|7633.36|7526.92|7526.92|7633.36|7633.36|7526.92|7526.92|0
1374015600000|2013-07-16 23:00:00|7457.46|7457.46|7458.72|7458.72|7501|7501|7397.19|7397.19|0
1374102000000|2013-07-17 23:00:00|7435.09|7435.09|7469.49|7469.49|7520.47|7520.47|7433.5|7433.5|0
1374188400000|2013-07-18 23:00:00|7464.72|7464.72|7469.78|7469.78|7472.11|7472.11|7396.06|7396.06|0
1374447600000|2013-07-21 23:00:00|7445.34|7445.34|7406.51|7406.51|7461.69|7461.69|7393.62|7393.62|0
1374534000000|2013-07-22 23:00:00|7418.23|7418.23|7350.43|7350.43|7448.2|7448.2|7350.43|7350.43|0
1374620400000|2013-07-23 23:00:00|7337.61|7337.61|7385|7385|7458.46|7458.46|7330.98|7330.98|0
1374706800000|2013-07-24 23:00:00|7331.53|7331.53|7290.46|7290.46|7333.51|7333.51|7245.22|7245.22|0
1374793200000|2013-07-25 23:00:00|7305.99|7305.99|7175.62|7175.62|7307.97|7307.97|7160.57|7160.57|0
1375052400000|2013-07-28 23:00:00|7234.49|7234.49|7220.25|7220.25|7255.64|7255.64|7173.02|7173.02|0
1375138800000|2013-07-29 23:00:00|7280.82|7280.82|7261.62|7261.62|7283.04|7283.04|7247.48|7247.48|0
1375225200000|2013-07-30 23:00:00|7267.8|7267.8|7311.32|7311.32|7356.33|7356.33|7255.38|7255.38|0
1375311600000|2013-07-31 23:00:00|7412.92|7412.92|7392.52|7392.52|7423.95|7423.95|7341.94|7341.94|0
1375398000000|2013-08-01 23:00:00|7433.55|7433.55|7368.04|7368.04|7438.76|7438.76|7343.33|7343.33|0
1375657200000|2013-08-04 23:00:00|7419.17|7419.17|7374.22|7374.22|7449.95|7449.95|7341.03|7341.03|0
1375743600000|2013-08-05 23:00:00|7329.79|7329.79|7337.83|7337.83|7349.38|7349.38|7270.33|7270.33|0
1375830000000|2013-08-06 23:00:00|7273.64|7273.64|7112.87|7112.87|7284.33|7284.33|7110.44|7110.44|0
1375916400000|2013-08-07 23:00:00|7099.32|7099.32|7109.41|7109.41|7152.31|7152.31|7053.95|7053.95|0
1376002800000|2013-08-08 23:00:00|7141.16|7141.16|7158.94|7158.94|7188.51|7188.51|7084.66|7084.66|0
1376262000000|2013-08-11 23:00:00|7155.31|7155.31|7124.15|7124.15|7178.48|7178.48|7117.61|7117.61|0
1376348400000|2013-08-12 23:00:00|7167.15|7167.15|7198.46|7198.46|7205.19|7205.19|7164.04|7164.04|0
1376434800000|2013-08-13 23:00:00|7206.5|7206.5|7181.86|7181.86|7234.45|7234.45|7174.58|7174.58|0
1376521200000|2013-08-14 23:00:00|7157.03|7157.03|7059.57|7059.57|7161.55|7161.55|7026.23|7026.23|0
1376607600000|2013-08-15 23:00:00|7084.18|7084.18|7066.96|7066.96|7098.59|7098.59|7049.71|7049.71|0
1376866800000|2013-08-18 23:00:00|7074.98|7074.98|7063.95|7063.95|7085.96|7085.96|7039.69|7039.69|0
1376953200000|2013-08-19 23:00:00|7016.58|7016.58|7028.14|7028.14|7037.01|7037.01|6971.13|6971.13|0
1377039600000|2013-08-20 23:00:00|7008.05|7008.05|6929.27|6929.27|7008.05|7008.05|6929.27|6929.27|0
1377126000000|2013-08-21 23:00:00|6945.82|6945.82|6963.78|6963.78|6991.25|6991.25|6941.48|6941.48|0
1377212400000|2013-08-22 23:00:00|6957.1|6957.1|7030.64|7030.64|7048.37|7048.37|6934.56|6934.56|0
1377558000000|2013-08-26 23:00:00|7057.66|7057.66|6971.34|6971.34|7070.08|7070.08|6951.51|6951.51|0
1377644400000|2013-08-27 23:00:00|6934.22|6934.22|6863.02|6863.02|6936.49|6936.49|6843.31|6843.31|0
1377730800000|2013-08-28 23:00:00|6842.54|6842.54|6865.52|6865.52|6878.4|6878.4|6811|6811|0
1377817200000|2013-08-29 23:00:00|6869.57|6869.57|6812.46|6812.46|6882.53|6882.53|6809.34|6809.34|0
1378076400000|2013-09-01 23:00:00|6874.45|6874.45|6892.4|6892.4|6925.88|6925.88|6859.21|6859.21|0
1378162800000|2013-09-02 23:00:00|6883.64|6883.64|6857.92|6857.92|6929.8|6929.8|6857.76|6857.76|0
1378249200000|2013-09-03 23:00:00|6847.81|6847.81|6756.15|6756.15|6847.81|6847.81|6730.88|6730.88|0
1378335600000|2013-09-04 23:00:00|6790.37|6790.37|6761.84|6761.84|6842.04|6842.04|6728.61|6728.61|0
1378422000000|2013-09-05 23:00:00|6799.63|6799.63|6819.78|6819.78|6826.67|6826.67|6751.36|6751.36|0
1378681200000|2013-09-08 23:00:00|6804.52|6804.52|6738.71|6738.71|6822.88|6822.88|6713.71|6713.71|0
1378767600000|2013-09-09 23:00:00|6818.77|6818.77|6864.74|6864.74|6878.08|6878.08|6817.18|6817.18|0
1378854000000|2013-09-10 23:00:00|6825.16|6825.16|6780.03|6780.03|6829.48|6829.48|6773.77|6773.77|0
1378940400000|2013-09-11 23:00:00|6794.55|6794.55|6782.05|6782.05|6822.06|6822.06|6777.84|6777.84|0
1379026800000|2013-09-12 23:00:00|6799.62|6799.62|6812.19|6812.19|6830.29|6830.29|6786.88|6786.88|0
1379286000000|2013-09-15 23:00:00|6835.54|6835.54|6870.71|6870.71|6893.85|6893.85|6825.31|6825.31|0
1379372400000|2013-09-16 23:00:00|6926.22|6926.22|6898.24|6898.24|6935.22|6935.22|6886.26|6886.26|0
1379458800000|2013-09-17 23:00:00|6878.25|6878.25|6871.15|6871.15|6905.54|6905.54|6851.15|6851.15|0
1379545200000|2013-09-18 23:00:00|7056.18|7056.18|7054.5|7054.5|7095.46|7095.46|7053.99|7053.99|0
1379631600000|2013-09-19 23:00:00|7010.3|7010.3|7042.44|7042.44|7076.31|7076.31|7001.48|7001.48|0
1379890800000|2013-09-22 23:00:00|7034.09|7034.09|6995.54|6995.54|7065|7065|6975.95|6975.95|0
1379977200000|2013-09-23 23:00:00|6997.34|6997.34|6928.29|6928.29|7003.73|7003.73|6918.17|6918.17|0
1380063600000|2013-09-24 23:00:00|6892.07|6892.07|6880.28|6880.28|6912.97|6912.97|6850.35|6850.35|0
1380150000000|2013-09-25 23:00:00|6885.49|6885.49|6893.08|6893.08|6930.2|6930.2|6870.18|6870.18|0
1380236400000|2013-09-26 23:00:00|6875.56|6875.56|6778.59|6778.59|6877.07|6877.07|6762.68|6762.68|0
1380495600000|2013-09-29 23:00:00|6751.93|6751.93|6738.28|6738.28|6767.55|6767.55|6721.05|6721.05|0
1380582000000|2013-09-30 23:00:00|6556.95|6556.95|6591.71|6591.71|6600.34|6600.34|6537.28|6537.28|0
1380668400000|2013-10-01 23:00:00|6512.65|6512.65|6504.93|6504.93|6520.85|6520.85|6487.92|6487.92|0
1380754800000|2013-10-02 23:00:00|6547.68|6547.68|6602.38|6602.38|6615.33|6615.33|6539.13|6539.13|0
1380841200000|2013-10-03 23:00:00|6614.57|6614.57|6617.36|6617.36|6628.34|6628.34|6601.22|6601.22|0
1381100400000|2013-10-06 23:00:00|6577.08|6577.08|6624.07|6624.07|6625.65|6625.65|6557.49|6557.49|0
1381186800000|2013-10-07 23:00:00|6625.06|6625.06|6583.07|6583.07|6630.93|6630.93|6563.64|6563.64|0
1381273200000|2013-10-08 23:00:00|6538.22|6538.22|6574.24|6574.24|6592.43|6592.43|6524.15|6524.15|0
1381359600000|2013-10-09 23:00:00|6586.69|6586.69|6589.9|6589.9|6626.45|6626.45|6545.17|6545.17|0
1381446000000|2013-10-10 23:00:00|6595.61|6595.61|6645|6645|6663.1|6663.1|6593.6|6593.6|0
1381705200000|2013-10-13 23:00:00|6658.68|6658.68|6705.21|6705.21|6718.02|6718.02|6657.48|6657.48|0
1381791600000|2013-10-14 23:00:00|6747.75|6747.75|6742.54|6742.54|6778.87|6778.87|6733.86|6733.86|0
1381878000000|2013-10-15 23:00:00|6727.5|6727.5|6756.68|6756.68|6788.37|6788.37|6680.17|6680.17|0
1381964400000|2013-10-16 23:00:00|6843.93|6843.93|6859.1|6859.1|6861.16|6861.16|6810.82|6810.82|0
1382050800000|2013-10-17 23:00:00|6909.05|6909.05|6942.41|6942.41|6952.47|6952.47|6891.97|6891.97|0
1382310000000|2013-10-20 23:00:00|6933.07|6933.07|6958.18|6958.18|6960.04|6960.04|6921.65|6921.65|0
1382396400000|2013-10-21 23:00:00|6965.5|6965.5|6995.76|6995.76|7032.04|7032.04|6965.5|6965.5|0
1382482800000|2013-10-22 23:00:00|7016.94|7016.94|7024.11|7024.11|7061.55|7061.55|7014.17|7014.17|0
1382569200000|2013-10-23 23:00:00|7004.85|7004.85|7069|7069|7091.79|7091.79|6992.52|6992.52|0
1382655600000|2013-10-24 23:00:00|7081.66|7081.66|7045.68|7045.68|7083.61|7083.61|7005.25|7005.25|0
1382918400000|2013-10-28 00:00:00|7049.23|7049.23|7128.14|7128.14|7133.04|7133.04|7038.32|7038.32|0
1383004800000|2013-10-29 00:00:00|7178.4|7178.4|7215.2|7215.2|7216.53|7216.53|7159.47|7159.47|0
1383091200000|2013-10-30 00:00:00|7204.12|7204.12|7170.99|7170.99|7223.63|7223.63|7159.31|7159.31|0
1383177600000|2013-10-31 00:00:00|7205.88|7205.88|7197.88|7197.88|7205.88|7205.88|7169.44|7169.44|0
1383264000000|2013-11-01 00:00:00|7143.24|7143.24|7146.75|7146.75|7159.86|7159.86|7112.84|7112.84|0
1383523200000|2013-11-04 00:00:00|7187.36|7187.36|7207.54|7207.54|7215.9|7215.9|7172.13|7172.13|0
1383609600000|2013-11-05 00:00:00|7164.57|7164.57|7157.44|7157.44|7170.69|7170.69|7117.93|7117.93|0
1383696000000|2013-11-06 00:00:00|7120.15|7120.15|7134.25|7134.25|7182.34|7182.34|7120.15|7120.15|0
1383782400000|2013-11-07 00:00:00|7130.68|7130.68|7088.03|7088.03|7190.41|7190.41|7071.8|7071.8|0
1383868800000|2013-11-08 00:00:00|7069.43|7069.43|7091.36|7091.36|7120.48|7120.48|7061.55|7061.55|0
1384128000000|2013-11-11 00:00:00|7097.19|7097.19|7145.2|7145.2|7163.68|7163.68|7097.19|7097.19|0
1384214400000|2013-11-12 00:00:00|7153.75|7153.75|7158.59|7158.59|7181.9|7181.9|7138.96|7138.96|0
1384300800000|2013-11-13 00:00:00|7155.12|7155.12|7100.03|7100.03|7167.96|7167.96|7063.37|7063.37|0
1384387200000|2013-11-14 00:00:00|7174.26|7174.26|7135.77|7135.77|7189.12|7189.12|7121.7|7121.7|0
1384473600000|2013-11-15 00:00:00|7121.17|7121.17|7156.87|7156.87|7169.13|7169.13|7105.2|7105.2|0
1384732800000|2013-11-18 00:00:00|7150.82|7150.82|7205.92|7205.92|7220.27|7220.27|7122.42|7122.42|0
1384819200000|2013-11-19 00:00:00|7185.77|7185.77|7220.77|7220.77|7226.25|7226.25|7169.19|7169.19|0
1384905600000|2013-11-20 00:00:00|7193.43|7193.43|7205.14|7205.14|7237.73|7237.73|7193.43|7193.43|0
1384992000000|2013-11-21 00:00:00|7143.09|7143.09|7119.56|7119.56|7172.01|7172.01|7106.81|7106.81|0
1385078400000|2013-11-22 00:00:00|7152.43|7152.43|7095.09|7095.09|7158.66|7158.66|7066.64|7066.64|0
1385337600000|2013-11-25 00:00:00|7155|7155|7184.5|7184.5|7186.47|7186.47|7138|7138|0
1385424000000|2013-11-26 00:00:00|7164.7|7164.7|7083.72|7083.72|7167.3|7167.3|7083.05|7083.05|0
1385510400000|2013-11-27 00:00:00|7078.52|7078.52|7091.48|7091.48|7105.73|7105.73|7069.17|7069.17|0
1385596800000|2013-11-28 00:00:00|7081.33|7081.33|7115.38|7115.38|7131.3|7131.3|7080.84|7080.84|0
1385683200000|2013-11-29 00:00:00|7130.7|7130.7|7108.67|7108.67|7145.94|7145.94|7103.99|7103.99|0
1385942400000|2013-12-02 00:00:00|7132.94|7132.94|7032.86|7032.86|7140.92|7140.92|7009.02|7009.02|0
1386028800000|2013-12-03 00:00:00|7043.63|7043.63|7003.08|7003.08|7056.93|7056.93|6977.55|6977.55|0
1386115200000|2013-12-04 00:00:00|6985.75|6985.75|6977.1|6977.1|7029.27|7029.27|6963.45|6963.45|0
1386201600000|2013-12-05 00:00:00|6985.01|6985.01|6999.95|6999.95|7038.2|7038.2|6973.82|6973.82|0
1386288000000|2013-12-06 00:00:00|7029.79|7029.79|7081.97|7081.97|7089.2|7089.2|7009.73|7009.73|0
1386547200000|2013-12-09 00:00:00|7063.21|7063.21|7097.85|7097.85|7101|7101|7044.47|7044.47|0
1386633600000|2013-12-10 00:00:00|7072.74|7072.74|7080|7080|7111.9|7111.9|7067.06|7067.06|0
1386720000000|2013-12-11 00:00:00|7060.85|7060.85|7020.73|7020.73|7070.87|7070.87|7003.5|7003.5|0
1386806400000|2013-12-12 00:00:00|6986.04|6986.04|6933.98|6933.98|6988.16|6988.16|6907.93|6907.93|0
1386892800000|2013-12-13 00:00:00|6909.16|6909.16|6909.55|6909.55|6929.85|6929.85|6895.64|6895.64|0
1387152000000|2013-12-16 00:00:00|6900.33|6900.33|7007.82|7007.82|7009.27|7009.27|6888.15|6888.15|0
1387238400000|2013-12-17 00:00:00|6966.51|6966.51|6966.97|6966.97|6999.59|6999.59|6955.69|6955.69|0
1387324800000|2013-12-18 00:00:00|6965.22|6965.22|6941.51|6941.51|6995.66|6995.66|6931.94|6931.94|0
1387411200000|2013-12-19 00:00:00|6982.55|6982.55|7051.58|7051.58|7056.93|7056.93|6979.47|6979.47|0
1387497600000|2013-12-20 00:00:00|7063|7063|7113.48|7113.48|7126.84|7126.84|7050.26|7050.26|0
1387756800000|2013-12-23 00:00:00|7135.73|7135.73|7160.42|7160.42|7163.16|7163.16|7111.65|7111.65|0
1387843200000|2013-12-24 00:00:00|7165.14|7165.14|7197.73|7197.73|7206.65|7206.65|7165.14|7165.14|0
1388102400000|2013-12-27 00:00:00|7267.95|7267.95|7273.66|7273.66|7291.56|7291.56|7243.48|7243.48|0
1388361600000|2013-12-30 00:00:00|7291.36|7291.36|7266.84|7266.84|7307.33|7307.33|7235.91|7235.91|0
1388448000000|2013-12-31 00:00:00|7247.04|7247.04|7256.72|7256.72|7275.74|7275.74|7235.64|7235.64|0
1388620800000|2014-01-02 00:00:00|7253.16|7253.16|7196.91|7196.91|7264.61|7264.61|7183.76|7183.76|0
1388707200000|2014-01-03 00:00:00|7249.13|7249.13|7233.86|7233.86|7255.17|7255.17|7206.57|7206.57|0
1388966400000|2014-01-06 00:00:00|7248.08|7248.08|7224.32|7224.32|7250.03|7250.03|7199.78|7199.78|0
1389052800000|2014-01-07 00:00:00|7233.76|7233.76|7245.07|7245.07|7267.74|7267.74|7224.69|7224.69|0
1389139200000|2014-01-08 00:00:00|7198|7198|7140.24|7140.24|7198|7198|7133.13|7133.13|0
1389225600000|2014-01-09 00:00:00|7120.85|7120.85|7081.63|7081.63|7124.17|7124.17|7068.78|7068.78|0
1389312000000|2014-01-10 00:00:00|7119.7|7119.7|7151.67|7151.67|7161.32|7161.32|7110.94|7110.94|0
1389571200000|2014-01-13 00:00:00|7169.2|7169.2|7213.02|7213.02|7235.12|7235.12|7121.3|7121.3|0
1389657600000|2014-01-14 00:00:00|7171.55|7171.55|7256.15|7256.15|7274.06|7274.06|7171.55|7171.55|0
1389744000000|2014-01-15 00:00:00|7211.11|7211.11|7244.21|7244.21|7261.39|7261.39|7189.11|7189.11|0
1389830400000|2014-01-16 00:00:00|7245.09|7245.09|7262.42|7262.42|7266.65|7266.65|7199.46|7199.46|0
1389916800000|2014-01-17 00:00:00|7313.36|7313.36|7264.43|7264.43|7316.7|7316.7|7214.86|7214.86|0
1390176000000|2014-01-20 00:00:00|7254.75|7254.75|7315.17|7315.17|7315.74|7315.74|7250.06|7250.06|0
1390262400000|2014-01-21 00:00:00|7569.13|7569.13|7471.12|7471.12|7572.21|7572.21|7448.57|7448.57|0
1390348800000|2014-01-22 00:00:00|7539.08|7539.08|7511.64|7511.64|7574.07|7574.07|7496.06|7496.06|0
1390435200000|2014-01-23 00:00:00|7514.75|7514.75|7473.5|7473.5|7517.68|7517.68|7445.22|7445.22|0
1390521600000|2014-01-24 00:00:00|7470.99|7470.99|7377.63|7377.63|7486.87|7486.87|7370.71|7370.71|0
1390780800000|2014-01-27 00:00:00|7387.02|7387.02|7292.43|7292.43|7388.04|7388.04|7267.5|7267.5|0
1390867200000|2014-01-28 00:00:00|7271.9|7271.9|7252.49|7252.49|7300.75|7300.75|7243.98|7243.98|0
1390953600000|2014-01-29 00:00:00|7300.64|7300.64|7205.53|7205.53|7340.76|7340.76|7150.08|7150.08|0
1391040000000|2014-01-30 00:00:00|7130.41|7130.41|7169.24|7169.24|7207.87|7207.87|7059.19|7059.19|0
1391126400000|2014-01-31 00:00:00|7171.94|7171.94|7132.81|7132.81|7171.94|7171.94|7001.08|7001.08|0
1391385600000|2014-02-03 00:00:00|7124.42|7124.42|7106.67|7106.67|7174.31|7174.31|7097.77|7097.77|0
1391472000000|2014-02-04 00:00:00|7101.54|7101.54|7141.57|7141.57|7169.77|7169.77|7063.87|7063.87|0
1391558400000|2014-02-05 00:00:00|7105.03|7105.03|7170.28|7170.28|7178.44|7178.44|7105.03|7105.03|0
1391644800000|2014-02-06 00:00:00|7204.32|7204.32|7219.74|7219.74|7249.15|7249.15|7161.08|7161.08|0
1391731200000|2014-02-07 00:00:00|7239.75|7239.75|7260.51|7260.51|7285.07|7285.07|7196.94|7196.94|0
1391990400000|2014-02-10 00:00:00|7292.8|7292.8|7268.95|7268.95|7307.2|7307.2|7255.18|7255.18|0
1392076800000|2014-02-11 00:00:00|7279.01|7279.01|7299.15|7299.15|7307.34|7307.34|7252.28|7252.28|0
1392163200000|2014-02-12 00:00:00|7308.38|7308.38|7231.03|7231.03|7316.71|7316.71|7227.09|7227.09|0
1392249600000|2014-02-13 00:00:00|7104.57|7104.57|7141.67|7141.67|7154.35|7154.35|7100.66|7100.66|0
1392336000000|2014-02-14 00:00:00|7115.1|7115.1|7121.36|7121.36|7130.73|7130.73|7091.21|7091.21|0
1392595200000|2014-02-17 00:00:00|7163.96|7163.96|7207.54|7207.54|7219.1|7219.1|7156.47|7156.47|0
1392681600000|2014-02-18 00:00:00|7230.65|7230.65|7302.99|7302.99|7303.04|7303.04|7201.43|7201.43|0
1392768000000|2014-02-19 00:00:00|7299.03|7299.03|7314.42|7314.42|7336.39|7336.39|7269.66|7269.66|0
1392854400000|2014-02-20 00:00:00|7254.91|7254.91|7356.59|7356.59|7363.72|7363.72|7254.91|7254.91|0
1392940800000|2014-02-21 00:00:00|7392.31|7392.31|7382.68|7382.68|7402.32|7402.32|7351.14|7351.14|0
1393200000000|2014-02-24 00:00:00|7387.13|7387.13|7393.62|7393.62|7406.28|7406.28|7336.68|7336.68|0
1393286400000|2014-02-25 00:00:00|7393.62|7393.62|7434.56|7434.56|7439.26|7439.26|7356.77|7356.77|0
1393372800000|2014-02-26 00:00:00|7434.56|7434.56|7404.27|7404.27|7434.56|7434.56|7384.19|7384.19|0
1393459200000|2014-02-27 00:00:00|7404.27|7404.27|7397.51|7397.51|7412.23|7412.23|7295.05|7295.05|0
1393545600000|2014-02-28 00:00:00|7397.51|7397.51|7392.32|7392.32|7428|7428|7368.87|7368.87|0
1393804800000|2014-03-03 00:00:00|7392.32|7392.32|7284.11|7284.11|7392.32|7392.32|7257.11|7257.11|0
1393891200000|2014-03-04 00:00:00|7284.11|7284.11|7464.01|7464.01|7470.01|7470.01|7284.11|7284.11|0
1393977600000|2014-03-05 00:00:00|7464.01|7464.01|7392.69|7392.69|7464.01|7464.01|7392.69|7392.69|0
1394064000000|2014-03-06 00:00:00|7392.69|7392.69|7389.27|7389.27|7407.9|7407.9|7364.12|7364.12|0
1394150400000|2014-03-07 00:00:00|7389.27|7389.27|7364.44|7364.44|7434.75|7434.75|7350.04|7350.04|0
1394409600000|2014-03-10 00:00:00|7356.62|7356.62|7325.39|7325.39|7423.92|7423.92|7323.73|7323.73|0
1394496000000|2014-03-11 00:00:00|7325.39|7325.39|7274.46|7274.46|7325.39|7325.39|7264.05|7264.05|0
1394582400000|2014-03-12 00:00:00|7274.46|7274.46|7238.77|7238.77|7274.46|7274.46|7189.95|7189.95|0
1394668800000|2014-03-13 00:00:00|7238.77|7238.77|7144.52|7144.52|7249.67|7249.67|7138.13|7138.13|0
1394755200000|2014-03-14 00:00:00|7144.52|7144.52|7152.44|7152.44|7178.67|7178.67|7105.93|7105.93|0
1395014400000|2014-03-17 00:00:00|7119.44|7119.44|7160.8|7160.8|7174.33|7174.33|7103.98|7103.98|0
1395100800000|2014-03-18 00:00:00|7116.6|7116.6|7168.75|7168.75|7190.44|7190.44|7080.28|7080.28|0
1395187200000|2014-03-19 00:00:00|7144.35|7144.35|7160.39|7160.39|7180.01|7180.01|7139.55|7139.55|0
1395273600000|2014-03-20 00:00:00|7112.52|7112.52|7130.85|7130.85|7130.98|7130.98|7054.39|7054.39|0
1395360000000|2014-03-21 00:00:00|7148.59|7148.59|7186.79|7186.79|7203.22|7203.22|7137.43|7137.43|0
1395619200000|2014-03-24 00:00:00|7174.62|7174.62|7197.12|7197.12|7218.71|7218.71|7159.05|7159.05|0
1395705600000|2014-03-25 00:00:00|7302.06|7302.06|7315.89|7315.89|7322.4|7322.4|7278.29|7278.29|0
1395792000000|2014-03-26 00:00:00|7366.93|7366.93|7381.92|7381.92|7424.53|7424.53|7357.69|7357.69|0
1395878400000|2014-03-27 00:00:00|7358.88|7358.88|7437.61|7437.61|7438.3|7438.3|7333.95|7333.95|0
1395964800000|2014-03-28 00:00:00|7439.23|7439.23|7535.24|7535.24|7538.92|7538.92|7435.06|7435.06|0
1396220400000|2014-03-30 23:00:00|7570.8|7570.8|7515.56|7515.56|7572.97|7572.97|7503.02|7503.02|0
1396306800000|2014-03-31 23:00:00|7477.46|7477.46|7482.23|7482.23|7504.36|7504.36|7464.26|7464.26|0
1396393200000|2014-04-01 23:00:00|7503.08|7503.08|7465.68|7465.68|7517.76|7517.76|7447.96|7447.96|0
1396479600000|2014-04-02 23:00:00|7472.44|7472.44|7446.17|7446.17|7480.44|7480.44|7442.17|7442.17|0
1396566000000|2014-04-03 23:00:00|7464.74|7464.74|7473.39|7473.39|7487.16|7487.16|7449.92|7449.92|0
1396825200000|2014-04-06 23:00:00|7454.87|7454.87|7449.51|7449.51|7473.85|7473.85|7434.93|7434.93|0
1396911600000|2014-04-07 23:00:00|7427.15|7427.15|7502.49|7502.49|7511.08|7511.08|7387.69|7387.69|0
1396998000000|2014-04-08 23:00:00|7527.63|7527.63|7508.52|7508.52|7575.93|7575.93|7504.9|7504.9|0
1397084400000|2014-04-09 23:00:00|7528.39|7528.39|7562.2|7562.2|7594.6|7594.6|7512.44|7512.44|0
1397170800000|2014-04-10 23:00:00|7539.32|7539.32|7567.97|7567.97|7576.95|7576.95|7527.45|7527.45|0
1397430000000|2014-04-13 23:00:00|7609.3|7609.3|7616.18|7616.18|7650.82|7650.82|7596.39|7596.39|0
1397516400000|2014-04-14 23:00:00|7603.22|7603.22|7541.38|7541.38|7621.71|7621.71|7539.51|7539.51|0
1397602800000|2014-04-15 23:00:00|7560.19|7560.19|7558.19|7558.19|7584.81|7584.81|7513.91|7513.91|0
1397689200000|2014-04-16 23:00:00|7497.94|7497.94|7558.56|7558.56|7562.16|7562.16|7470.63|7470.63|0
1398124800000|2014-04-22 00:00:00|7578.1|7578.1|7559.94|7559.94|7606.27|7606.27|7550.85|7550.85|0
1398211200000|2014-04-23 00:00:00|7702.45|7702.45|7747.45|7747.45|7747.45|7747.45|7683.21|7683.21|0
1398297600000|2014-04-24 00:00:00|7715.56|7715.56|7602.01|7602.01|7719.47|7719.47|7579.62|7579.62|0
1398384000000|2014-04-25 00:00:00|7593.66|7593.66|7658.92|7658.92|7672.18|7672.18|7593.66|7593.66|0
1398643200000|2014-04-28 00:00:00|7717.92|7717.92|7686.37|7686.37|7717.92|7717.92|7652.23|7652.23|0
1398729600000|2014-04-29 00:00:00|7738.47|7738.47|7748.44|7748.44|7777.97|7777.97|7720.59|7720.59|0
1398816000000|2014-04-30 00:00:00|7787.15|7787.15|7796.6|7796.6|7833.91|7833.91|7772.55|7772.55|0
1398902400000|2014-05-01 00:00:00|7802.06|7802.06|7766.13|7766.13|7805.02|7805.02|7757.99|7757.99|0
1398988800000|2014-05-02 00:00:00|7737.39|7737.39|7657.12|7657.12|7737.39|7737.39|7654.02|7654.02|0
1399334400000|2014-05-06 00:00:00|7709.31|7709.31|7689.52|7689.52|7715.52|7715.52|7658.78|7658.78|0
1399420800000|2014-05-07 00:00:00|7659.14|7659.14|7694.8|7694.8|7699.48|7699.48|7643.14|7643.14|0
1399507200000|2014-05-08 00:00:00|7734.62|7734.62|7721.04|7721.04|7760.38|7760.38|7693.49|7693.49|0
1399593600000|2014-05-09 00:00:00|7703.38|7703.38|7760.37|7760.37|7771.69|7771.69|7703.38|7703.38|0
1399852800000|2014-05-12 00:00:00|7749.92|7749.92|7795.67|7795.67|7800.28|7800.28|7738.67|7738.67|0
1399939200000|2014-05-13 00:00:00|7810.69|7810.69|7800.34|7800.34|7849.35|7849.35|7749.5|7749.5|0
1400025600000|2014-05-14 00:00:00|7790.85|7790.85|7809.15|7809.15|7816.23|7816.23|7758.62|7758.62|0
1400112000000|2014-05-15 00:00:00|7819.35|7819.35|7842.73|7842.73|7859.76|7859.76|7795.27|7795.27|0
1400198400000|2014-05-16 00:00:00|7825.88|7825.88|7904.55|7904.55|7950.3|7950.3|7820.81|7820.81|0
1400454000000|2014-05-18 23:00:00|7942.2|7942.2|7999.86|7999.86|8023.93|8023.93|7908.64|7908.64|0
1400540400000|2014-05-19 23:00:00|7994.03|7994.03|7938.98|7938.98|8002.09|8002.09|7903.24|7903.24|0
1400626800000|2014-05-20 23:00:00|7905.84|7905.84|7917.66|7917.66|7944.38|7944.38|7886.11|7886.11|0
1400713200000|2014-05-21 23:00:00|7921.98|7921.98|7869.16|7869.16|7934.97|7934.97|7860.81|7860.81|0
1400799600000|2014-05-22 23:00:00|7856.65|7856.65|7815.18|7815.18|7864.75|7864.75|7797.82|7797.82|0
1401145200000|2014-05-26 23:00:00|7816.68|7816.68|7862.86|7862.86|7873.79|7873.79|7804.08|7804.08|0
1401231600000|2014-05-27 23:00:00|7847.58|7847.58|7867.25|7867.25|7878.95|7878.95|7810.53|7810.53|0
1401318000000|2014-05-28 23:00:00|7871.97|7871.97|7928.17|7928.17|7937.39|7937.39|7871.97|7871.97|0
1401404400000|2014-05-29 23:00:00|7907.67|7907.67|7904.76|7904.76|7947.52|7947.52|7899.49|7899.49|0
1401663600000|2014-06-01 23:00:00|7907.62|7907.62|7924.25|7924.25|7931.87|7931.87|7883.24|7883.24|0
1401750000000|2014-06-02 23:00:00|7909.62|7909.62|7921.79|7921.79|7931.47|7931.47|7888.49|7888.49|0
1401836400000|2014-06-03 23:00:00|7935.42|7935.42|7943.4|7943.4|7987.52|7987.52|7913.96|7913.96|0
1401922800000|2014-06-04 23:00:00|7901.39|7901.39|7909.76|7909.76|7979.58|7979.58|7881.81|7881.81|0
1402009200000|2014-06-05 23:00:00|7874.2|7874.2|7808.58|7808.58|7881.05|7881.05|7799.46|7799.46|0
1402268400000|2014-06-08 23:00:00|7798.73|7798.73|7877.29|7877.29|7879.26|7879.26|7793.66|7793.66|0
1402354800000|2014-06-09 23:00:00|7889.39|7889.39|7937.35|7937.35|7941.69|7941.69|7851.57|7851.57|0
1402441200000|2014-06-10 23:00:00|7941.49|7941.49|7909.32|7909.32|7981.5|7981.5|7898.59|7898.59|0
1402527600000|2014-06-11 23:00:00|8000.25|8000.25|7946.77|7946.77|8009.31|8009.31|7929.78|7929.78|0
1402614000000|2014-06-12 23:00:00|7903.42|7903.42|7878.98|7878.98|7926.68|7926.68|7849.96|7849.96|0
1402873200000|2014-06-15 23:00:00|7845.54|7845.54|7839.71|7839.71|7865.98|7865.98|7803.18|7803.18|0
1402959600000|2014-06-16 23:00:00|7853.37|7853.37|7854.14|7854.14|7896.91|7896.91|7836.67|7836.67|0
1403046000000|2014-06-17 23:00:00|7857.38|7857.38|7871.81|7871.81|7895.47|7895.47|7823.69|7823.69|0
1403132400000|2014-06-18 23:00:00|7910.23|7910.23|7899.58|7899.58|7955.76|7955.76|7899.45|7899.45|0
1403218800000|2014-06-19 23:00:00|7902.87|7902.87|7928.31|7928.31|7948.39|7948.39|7875.93|7875.93|0
1403478000000|2014-06-22 23:00:00|7922.99|7922.99|7925.75|7925.75|7945.65|7945.65|7885.97|7885.97|0
1403564400000|2014-06-23 23:00:00|7958.2|7958.2|7952.62|7952.62|7960.17|7960.17|7906.08|7906.08|0
1403650800000|2014-06-24 23:00:00|7922.15|7922.15|7833.69|7833.69|7935.96|7935.96|7810.5|7810.5|0
1403737200000|2014-06-25 23:00:00|7825.95|7825.95|7803.85|7803.85|7851.33|7851.33|7764.52|7764.52|0
1403823600000|2014-06-26 23:00:00|7820.24|7820.24|7815.8|7815.8|7833.37|7833.37|7780.4|7780.4|0
1404082800000|2014-06-29 23:00:00|7830.38|7830.38|7854.15|7854.15|7870.61|7870.61|7822.51|7822.51|0
1404169200000|2014-06-30 23:00:00|7859.49|7859.49|7852.6|7852.6|7884.75|7884.75|7812.01|7812.01|0
1404255600000|2014-07-01 23:00:00|7883.07|7883.07|7899.62|7899.62|7925.52|7925.52|7874.2|7874.2|0
1404342000000|2014-07-02 23:00:00|7895.37|7895.37|7946.44|7946.44|7951.04|7951.04|7884.12|7884.12|0
1404428400000|2014-07-03 23:00:00|7923.22|7923.22|7936.99|7936.99|7963.37|7963.37|7909|7909|0
1404687600000|2014-07-06 23:00:00|7896.21|7896.21|7901.58|7901.58|7949.7|7949.7|7896.21|7896.21|0
1404774000000|2014-07-07 23:00:00|7915.03|7915.03|7834.11|7834.11|7921.59|7921.59|7833.62|7833.62|0
1404860400000|2014-07-08 23:00:00|7831.91|7831.91|7783.58|7783.58|7838.81|7838.81|7767.87|7767.87|0
1404946800000|2014-07-09 23:00:00|7797.5|7797.5|7670.8|7670.8|7816.38|7816.38|7655.86|7655.86|0
1405033200000|2014-07-10 23:00:00|7691.69|7691.69|7697.74|7697.74|7730.49|7730.49|7659.54|7659.54|0
1405292400000|2014-07-13 23:00:00|7732.91|7732.91|7774.26|7774.26|7795.23|7795.23|7732.85|7732.85|0
1405378800000|2014-07-14 23:00:00|7744.4|7744.4|7672.05|7672.05|7780.26|7780.26|7658.88|7658.88|0
1405465200000|2014-07-15 23:00:00|7714.19|7714.19|7724.61|7724.61|7739.21|7739.21|7694.81|7694.81|0
1405551600000|2014-07-16 23:00:00|7699.33|7699.33|7705.37|7705.37|7779.52|7779.52|7696.23|7696.23|0
1405638000000|2014-07-17 23:00:00|7665.08|7665.08|7669.74|7669.74|7698.02|7698.02|7654.55|7654.55|0
1405897200000|2014-07-20 23:00:00|7650.44|7650.44|7687.27|7687.27|7690.18|7690.18|7626.58|7626.58|0
1405983600000|2014-07-21 23:00:00|7688.54|7688.54|7780.25|7780.25|7785.01|7785.01|7688.54|7688.54|0
1406070000000|2014-07-22 23:00:00|7780.05|7780.05|7792.49|7792.49|7858.73|7858.73|7775.38|7775.38|0
1406156400000|2014-07-23 23:00:00|7674.6|7674.6|7756.12|7756.12|7823.44|7823.44|7656.82|7656.82|0
1406242800000|2014-07-24 23:00:00|7732.57|7732.57|7658.15|7658.15|7733.86|7733.86|7649.28|7649.28|0
1406502000000|2014-07-27 23:00:00|7709.5|7709.5|7663.79|7663.79|7730.08|7730.08|7639.35|7639.35|0
1406588400000|2014-07-28 23:00:00|7675.95|7675.95|7699.67|7699.67|7730.49|7730.49|7650.07|7650.07|0
1406674800000|2014-07-29 23:00:00|7666.63|7666.63|7582.65|7582.65|7680.95|7680.95|7567.84|7567.84|0
1406761200000|2014-07-30 23:00:00|7545.96|7545.96|7475.36|7475.36|7545.96|7545.96|7449.64|7449.64|0
1406847600000|2014-07-31 23:00:00|7489.9|7489.9|7479.74|7479.74|7504.75|7504.75|7413.28|7413.28|0
1407106800000|2014-08-03 23:00:00|7511.23|7511.23|7422.96|7422.96|7518.27|7518.27|7412.28|7412.28|0
1407193200000|2014-08-04 23:00:00|7456.88|7456.88|7474.07|7474.07|7527.61|7527.61|7454.07|7454.07|0
1407279600000|2014-08-05 23:00:00|7397.25|7397.25|7427.78|7427.78|7461.16|7461.16|7363.38|7363.38|0
1407366000000|2014-08-06 23:00:00|7465.36|7465.36|7456.85|7456.85|7504.83|7504.83|7426.48|7426.48|0
1407452400000|2014-08-07 23:00:00|7411.03|7411.03|7390.14|7390.14|7414.7|7414.7|7354.47|7354.47|0
1407711600000|2014-08-10 23:00:00|7415.31|7415.31|7446.06|7446.06|7461.13|7461.13|7406.25|7406.25|0
1407798000000|2014-08-11 23:00:00|7446.98|7446.98|7470.88|7470.88|7485.71|7485.71|7434.16|7434.16|0
1407884400000|2014-08-12 23:00:00|7486.5|7486.5|7541.08|7541.08|7541.08|7541.08|7484.96|7484.96|0
1407970800000|2014-08-13 23:00:00|7520.98|7520.98|7568.04|7568.04|7586.66|7586.66|7515.81|7515.81|0
1408057200000|2014-08-14 23:00:00|7580.89|7580.89|7598.78|7598.78|7654.19|7654.19|7577.71|7577.71|0
1408316400000|2014-08-17 23:00:00|7646.85|7646.85|7644.52|7644.52|7656.03|7656.03|7613.36|7613.36|0
1408402800000|2014-08-18 23:00:00|7688.92|7688.92|7726.81|7726.81|7727.05|7727.05|7681.22|7681.22|0
1408489200000|2014-08-19 23:00:00|7713.71|7713.71|7655.17|7655.17|7721.98|7721.98|7643.51|7643.51|0
1408575600000|2014-08-20 23:00:00|7676.55|7676.55|7689.72|7689.72|7725.13|7725.13|7674.47|7674.47|0
1408662000000|2014-08-21 23:00:00|7664.43|7664.43|7658.81|7658.81|7685.09|7685.09|7640.28|7640.28|0
1409007600000|2014-08-25 23:00:00|7713.87|7713.87|7758.35|7758.35|7758.35|7758.35|7698.22|7698.22|0
1409094000000|2014-08-26 23:00:00|7751.56|7751.56|7758|7758|7766.13|7766.13|7715.7|7715.7|0
1409180400000|2014-08-27 23:00:00|7751.76|7751.76|7732.14|7732.14|7773.32|7773.32|7714.45|7714.45|0
1409266800000|2014-08-28 23:00:00|7748.46|7748.46|7728.49|7728.49|7759.87|7759.87|7680.81|7680.81|0
1409526000000|2014-08-31 23:00:00|7743.01|7743.01|7750.17|7750.17|7771.46|7771.46|7729.67|7729.67|0
1409612400000|2014-09-01 23:00:00|7773.61|7773.61|7800.61|7800.61|7815.77|7815.77|7771.07|7771.07|0
1409698800000|2014-09-02 23:00:00|7847.66|7847.66|7865.68|7865.68|7913.28|7913.28|7847.66|7847.66|0
1409785200000|2014-09-03 23:00:00|7870.04|7870.04|7937.18|7937.18|7952.83|7952.83|7867.55|7867.55|0
1409871600000|2014-09-04 23:00:00|7942.38|7942.38|7928.21|7928.21|7942.38|7942.38|7870.2|7870.2|0
1410130800000|2014-09-07 23:00:00|7861.8|7861.8|7825.69|7825.69|7871.02|7871.02|7792.64|7792.64|0
1410217200000|2014-09-08 23:00:00|7784.76|7784.76|7778.94|7778.94|7809.03|7809.03|7741.54|7741.54|0
1410303600000|2014-09-09 23:00:00|7760.29|7760.29|7747.21|7747.21|7779.23|7779.23|7723.57|7723.57|0
1410390000000|2014-09-10 23:00:00|7724.64|7724.64|7705.42|7705.42|7729.94|7729.94|7664.13|7664.13|0
1410476400000|2014-09-11 23:00:00|7711.76|7711.76|7688.77|7688.77|7730.04|7730.04|7669.41|7669.41|0
1410735600000|2014-09-14 23:00:00|7698.01|7698.01|7689.13|7689.13|7722.5|7722.5|7665.12|7665.12|0
1410822000000|2014-09-15 23:00:00|7671.19|7671.19|7663.78|7663.78|7702.3|7702.3|7651.66|7651.66|0
1410908400000|2014-09-16 23:00:00|7684.35|7684.35|7549|7549|7698.36|7698.36|7546.31|7546.31|0
1410994800000|2014-09-17 23:00:00|7521.61|7521.61|7571.79|7571.79|7583.04|7583.04|7495.19|7495.19|0
1411081200000|2014-09-18 23:00:00|7597.55|7597.55|7587.63|7587.63|7647.54|7647.54|7586.49|7586.49|0
1411340400000|2014-09-21 23:00:00|7543.81|7543.81|7578.67|7578.67|7621.04|7621.04|7513.81|7513.81|0
1411426800000|2014-09-22 23:00:00|7248.08|7248.08|7140.17|7140.17|7262.03|7262.03|7114.99|7114.99|0
1411513200000|2014-09-23 23:00:00|7097.65|7097.65|7037.28|7037.28|7115.68|7115.68|6935.98|6935.98|0
1411599600000|2014-09-24 23:00:00|7070.41|7070.41|6940.9|6940.9|7086.19|7086.19|6927.49|6927.49|0
1411686000000|2014-09-25 23:00:00|6893.35|6893.35|6971.84|6971.84|7000.5|7000.5|6856.31|6856.31|0
1411945200000|2014-09-28 23:00:00|6974.26|6974.26|6961.87|6961.87|6979.84|6979.84|6913.47|6913.47|0
1412031600000|2014-09-29 23:00:00|6983.54|6983.54|7140.35|7140.35|7150.68|7150.68|6981.72|6981.72|0
1412118000000|2014-09-30 23:00:00|7145.36|7145.36|7067.75|7067.75|7182.85|7182.85|7036.8|7036.8|0
1412204400000|2014-10-01 23:00:00|7014.81|7014.81|6996.84|6996.84|7063.23|7063.23|6993.81|6993.81|0
1412290800000|2014-10-02 23:00:00|7032.42|7032.42|7114.13|7114.13|7170.91|7170.91|7031.2|7031.2|0
1412550000000|2014-10-05 23:00:00|7140.48|7140.48|7081.44|7081.44|7153.73|7153.73|7078.36|7078.36|0
1412636400000|2014-10-06 23:00:00|7047|7047|7026.41|7026.41|7070.48|7070.48|7010.51|7010.51|0
1412722800000|2014-10-07 23:00:00|6968.38|6968.38|6975|6975|7006.02|7006.02|6915.74|6915.74|0
1412809200000|2014-10-08 23:00:00|6972.94|6972.94|6924.48|6924.48|6992.75|6992.75|6900.55|6900.55|0
1412895600000|2014-10-09 23:00:00|6889.54|6889.54|6781.63|6781.63|6938.63|6938.63|6764.58|6764.58|0
1413154800000|2014-10-12 23:00:00|6753.49|6753.49|6773.95|6773.95|6836.71|6836.71|6749.52|6749.52|0
1413241200000|2014-10-13 23:00:00|6825.23|6825.23|6887.11|6887.11|6892.8|6892.8|6711.36|6711.36|0
1413327600000|2014-10-14 23:00:00|6905.74|6905.74|6723.15|6723.15|6922.64|6922.64|6715.96|6715.96|0
1413414000000|2014-10-15 23:00:00|6779.79|6779.79|6735.12|6735.12|6799.82|6799.82|6579.05|6579.05|0
1413500400000|2014-10-16 23:00:00|6733.99|6733.99|6900.14|6900.14|6924|6924|6704.61|6704.61|0
1413759600000|2014-10-19 23:00:00|6924.96|6924.96|7051.46|7051.46|7084.64|7084.64|6921.32|6921.32|0
1413846000000|2014-10-20 23:00:00|7032.25|7032.25|7188.07|7188.07|7206.87|7206.87|7026.79|7026.79|0
1413932400000|2014-10-21 23:00:00|7185.94|7185.94|7272.6|7272.6|7281.34|7281.34|7174.81|7174.81|0
1414018800000|2014-10-22 23:00:00|7168.29|7168.29|7248.57|7248.57|7267.53|7267.53|7163.77|7163.77|0
1414105200000|2014-10-23 23:00:00|7196.53|7196.53|7206.56|7206.56|7234.2|7234.2|7152.25|7152.25|0
1414368000000|2014-10-27 00:00:00|7255.66|7255.66|7267.99|7267.99|7284.02|7284.02|7205|7205|0
1414454400000|2014-10-28 00:00:00|7297.11|7297.11|7314.48|7314.48|7339.21|7339.21|7287.18|7287.18|0
1414540800000|2014-10-29 00:00:00|7245.06|7245.06|7337.02|7337.02|7351.16|7351.16|7226.72|7226.72|0
1414627200000|2014-10-30 00:00:00|7346.17|7346.17|7391.25|7391.25|7399.19|7399.19|7296.94|7296.94|0
1414713600000|2014-10-31 00:00:00|7430.86|7430.86|7360.37|7360.37|7498.15|7498.15|7358.8|7358.8|0
1414972800000|2014-11-03 00:00:00|7392.1|7392.1|7227.93|7227.93|7422.61|7422.61|7213.47|7213.47|0
1415059200000|2014-11-04 00:00:00|7317.15|7317.15|7441.81|7441.81|7442.25|7442.25|7168.27|7168.27|0
1415145600000|2014-11-05 00:00:00|7566.29|7566.29|7750.1|7750.1|7783.07|7783.07|7553.57|7553.57|0
1415232000000|2014-11-06 00:00:00|7731.95|7731.95|7767.4|7767.4|7787.02|7787.02|7684.56|7684.56|0
1415318400000|2014-11-07 00:00:00|7776.48|7776.48|7763.66|7763.66|7816.89|7816.89|7738.9|7738.9|0
1415577600000|2014-11-10 00:00:00|7779.2|7779.2|7831.73|7831.73|7834.29|7834.29|7750.09|7750.09|0
1415664000000|2014-11-11 00:00:00|7882.17|7882.17|7905.26|7905.26|7919.29|7919.29|7832.68|7832.68|0
1415750400000|2014-11-12 00:00:00|7862.37|7862.37|7914.04|7914.04|7914.56|7914.56|7837.48|7837.48|0
1415836800000|2014-11-13 00:00:00|7925.13|7925.13|8003.95|8003.95|8003.95|8003.95|7922.81|7922.81|0
1415923200000|2014-11-14 00:00:00|8005.58|8005.58|8025.76|8025.76|8034.55|8034.55|7978.32|7978.32|0
1416182400000|2014-11-17 00:00:00|8028.37|8028.37|8058.18|8058.18|8071.06|8071.06|7987.32|7987.32|0
1416268800000|2014-11-18 00:00:00|8093.77|8093.77|8079.2|8079.2|8107.44|8107.44|8040.96|8040.96|0
1416355200000|2014-11-19 00:00:00|8072.33|8072.33|8100.27|8100.27|8111.52|8111.52|8060.03|8060.03|0
1416441600000|2014-11-20 00:00:00|8077.66|8077.66|8083.46|8083.46|8127.54|8127.54|8033.21|8033.21|0
1416528000000|2014-11-21 00:00:00|8054.26|8054.26|8077.32|8077.32|8115.45|8115.45|8030.38|8030.38|0
1416787200000|2014-11-24 00:00:00|8057.4|8057.4|7925.11|7925.11|8069.81|8069.81|7913.47|7913.47|0
1416873600000|2014-11-25 00:00:00|7967.77|7967.77|8048.02|8048.02|8057.87|8057.87|7964.94|7964.94|0
1416960000000|2014-11-26 00:00:00|8070.55|8070.55|8111.87|8111.87|8149.22|8149.22|8059.8|8059.8|0
1417046400000|2014-11-27 00:00:00|8129.11|8129.11|8224.91|8224.91|8240.24|8240.24|8118.81|8118.81|0
1417132800000|2014-11-28 00:00:00|8238.96|8238.96|8271.76|8271.76|8321.2|8321.2|8193.04|8193.04|0
1417392000000|2014-12-01 00:00:00|8308.42|8308.42|8293.09|8293.09|8312.57|8312.57|8242.88|8242.88|0
1417478400000|2014-12-02 00:00:00|8241.55|8241.55|8248.18|8248.18|8278.82|8278.82|8225.73|8225.73|0
1417564800000|2014-12-03 00:00:00|8241.01|8241.01|8236.28|8236.28|8295.7|8295.7|8211.7|8211.7|0
1417651200000|2014-12-04 00:00:00|8223.28|8223.28|8236.62|8236.62|8256.68|8256.68|8180.47|8180.47|0
1417737600000|2014-12-05 00:00:00|8323.3|8323.3|8426.79|8426.79|8436.97|8436.97|7953|7953|0
1417996800000|2014-12-08 00:00:00|8392.26|8392.26|8304.79|8304.79|8398.66|8398.66|8240.24|8240.24|0
1418083200000|2014-12-09 00:00:00|8219.75|8219.75|8179.28|8179.28|8229.45|8229.45|8148.53|8148.53|0
1418169600000|2014-12-10 00:00:00|8244.91|8244.91|8204|8204|8282.15|8282.15|8193.1|8193.1|0
1418256000000|2014-12-11 00:00:00|8135.37|8135.37|8107.02|8107.02|8203.73|8203.73|8063.86|8063.86|0
1418342400000|2014-12-12 00:00:00|8022.34|8022.34|7928.81|7928.81|8023.5|8023.5|7927.07|7927.07|0
1418601600000|2014-12-15 00:00:00|7896.87|7896.87|7824.25|7824.25|7977.79|7977.79|7814.28|7814.28|0
1418688000000|2014-12-16 00:00:00|7823.27|7823.27|7871.92|7871.92|7881.23|7881.23|7681.02|7681.02|0
1418774400000|2014-12-17 00:00:00|7915.85|7915.85|7901.54|7901.54|7937.94|7937.94|7847.55|7847.55|0
1418860800000|2014-12-18 00:00:00|7947.74|7947.74|8061.17|8061.17|8075.38|8075.38|7895.81|7895.81|0
1418947200000|2014-12-19 00:00:00|8198.18|8198.18|8229.97|8229.97|8242.06|8242.06|8135.41|8135.41|0
1419206400000|2014-12-22 00:00:00|8229.7|8229.7|8259.71|8259.71|8307.41|8307.41|8220.05|8220.05|0
1419292800000|2014-12-23 00:00:00|8329.86|8329.86|8244.04|8244.04|8350.15|8350.15|8234.83|8234.83|0
1419379200000|2014-12-24 00:00:00|8296.27|8296.27|8256.15|8256.15|8300.88|8300.88|8248.01|8248.01|0
1419811200000|2014-12-29 00:00:00|8284.97|8284.97|8250.73|8250.73|8313.62|8313.62|8217.15|8217.15|0
1419897600000|2014-12-30 00:00:00|8216.86|8216.86|8139.56|8139.56|8241.84|8241.84|8104.76|8104.76|0
1419984000000|2014-12-31 00:00:00|8185.81|8185.81|8148.56|8148.56|8239.54|8239.54|8111.9|8111.9|0
1420156800000|2015-01-02 00:00:00|8194.58|8194.58|8195.75|8195.75|8253.56|8253.56|8104.11|8104.11|0
1420416000000|2015-01-05 00:00:00|8189.59|8189.59|8023.21|8023.21|8258.91|8258.91|8022.94|8022.94|0
1420502400000|2015-01-06 00:00:00|8048.68|8048.68|8037.31|8037.31|8114.13|8114.13|7992.97|7992.97|0
1420588800000|2015-01-07 00:00:00|8008.57|8008.57|8003.66|8003.66|8040.88|8040.88|7973.5|7973.5|0
1420675200000|2015-01-08 00:00:00|8027.62|8027.62|8107.42|8107.42|8118.99|8118.99|8003.64|8003.64|0
1420761600000|2015-01-09 00:00:00|8107.7|8107.7|8068.18|8068.18|8141.27|8141.27|8060.78|8060.78|0
1421020800000|2015-01-12 00:00:00|8138.25|8138.25|8139.73|8139.73|8233.73|8233.73|8104.36|8104.36|0
1421107200000|2015-01-13 00:00:00|8177.46|8177.46|8219.51|8219.51|8246.26|8246.26|8154.94|8154.94|0
1421193600000|2015-01-14 00:00:00|8176.59|8176.59|8026.66|8026.66|8182.73|8182.73|7973.59|7973.59|0
1421280000000|2015-01-15 00:00:00|8193.72|8193.72|8208.58|8208.58|8218.9|8218.9|8033.22|8033.22|0
1421366400000|2015-01-16 00:00:00|8219.73|8219.73|8119.06|8119.06|8230.16|8230.16|8080.34|8080.34|0
1421625600000|2015-01-19 00:00:00|8137.04|8137.04|8152.43|8152.43|8209.99|8209.99|8097.55|8097.55|0
1421712000000|2015-01-20 00:00:00|8147.46|8147.46|8043.8|8043.8|8162.56|8162.56|8040.01|8040.01|0
1421798400000|2015-01-21 00:00:00|8089.1|8089.1|7967.83|7967.83|8110|8110|7923.93|7923.93|0
1421884800000|2015-01-22 00:00:00|7944.18|7944.18|7984.44|7984.44|7985.18|7985.18|7773.95|7773.95|0
1421971200000|2015-01-23 00:00:00|8018.14|8018.14|8161.54|8161.54|8176.91|8176.91|8004.08|8004.08|0
1422230400000|2015-01-26 00:00:00|8194.26|8194.26|8244.09|8244.09|8244.09|8244.09|8163.25|8163.25|0
1422316800000|2015-01-27 00:00:00|8248.32|8248.32|8225.05|8225.05|8263.2|8263.2|8170.85|8170.85|0
1422403200000|2015-01-28 00:00:00|8257.67|8257.67|8264.89|8264.89|8296.21|8296.21|8184.73|8184.73|0
1422489600000|2015-01-29 00:00:00|8275.63|8275.63|8355.9|8355.9|8363.07|8363.07|8233.47|8233.47|0
1422576000000|2015-01-30 00:00:00|8364.72|8364.72|8272.96|8272.96|8377|8377|8238.12|8238.12|0
1422835200000|2015-02-02 00:00:00|8247.04|8247.04|8250.11|8250.11|8304.36|8304.36|8200.53|8200.53|0
1422921600000|2015-02-03 00:00:00|8263.35|8263.35|8192.31|8192.31|8268.9|8268.9|8175.54|8175.54|0
1423008000000|2015-02-04 00:00:00|8195.13|8195.13|8121.39|8121.39|8195.13|8195.13|8027.95|8027.95|0
1423094400000|2015-02-05 00:00:00|8153.38|8153.38|8089.49|8089.49|8153.38|8153.38|8040.09|8040.09|0
1423180800000|2015-02-06 00:00:00|7865.66|7865.66|7938.57|7938.57|7961.9|7961.9|7859.86|7859.86|0
1423440000000|2015-02-09 00:00:00|7853|7853|7881.23|7881.23|7912.94|7912.94|7828.25|7828.25|0
1423526400000|2015-02-10 00:00:00|7868.53|7868.53|7857.51|7857.51|7888.34|7888.34|7797.41|7797.41|0
1423612800000|2015-02-11 00:00:00|7807.24|7807.24|7793.09|7793.09|7865.74|7865.74|7740.07|7740.07|0
1423699200000|2015-02-12 00:00:00|7788.38|7788.38|7758.41|7758.41|7796.27|7796.27|7734.98|7734.98|0
1423785600000|2015-02-13 00:00:00|7756.05|7756.05|7652.93|7652.93|7763.59|7763.59|7635.35|7635.35|0
1424044800000|2015-02-16 00:00:00|7588.83|7588.83|7712.93|7712.93|7735.93|7735.93|7582.44|7582.44|0
1424131200000|2015-02-17 00:00:00|7730.36|7730.36|7764.25|7764.25|7768.11|7768.11|7695.2|7695.2|0
1424217600000|2015-02-18 00:00:00|7774.5|7774.5|7860.44|7860.44|7869.75|7869.75|7757.82|7757.82|0
1424304000000|2015-02-19 00:00:00|7897.73|7897.73|7996.35|7996.35|8009.92|8009.92|7859.24|7859.24|0
1424390400000|2015-02-20 00:00:00|7965.44|7965.44|7941.33|7941.33|7969.19|7969.19|7929.49|7929.49|0
1424649600000|2015-02-23 00:00:00|7971.31|7971.31|8024.48|8024.48|8037.2|8037.2|7959.19|7959.19|0
1424736000000|2015-02-24 00:00:00|8027.35|8027.35|7944.94|7944.94|8027.35|8027.35|7900.45|7900.45|0
1424822400000|2015-02-25 00:00:00|7928.37|7928.37|7944.09|7944.09|7985.29|7985.29|7871.58|7871.58|0
1424908800000|2015-02-26 00:00:00|7944.95|7944.95|8039.65|8039.65|8049.16|8049.16|7912.56|7912.56|0
1424995200000|2015-02-27 00:00:00|8112.13|8112.13|8191.84|8191.84|8239.9|8239.9|8105.37|8105.37|0
1425254400000|2015-03-02 00:00:00|8170.92|8170.92|8116.67|8116.67|8196.37|8196.37|8065.99|8065.99|0
1425340800000|2015-03-03 00:00:00|8217.2|8217.2|8088.95|8088.95|8241.73|8241.73|8083.79|8083.79|0
1425427200000|2015-03-04 00:00:00|8094.46|8094.46|8086.54|8086.54|8101.37|8101.37|8004.23|8004.23|0
1425513600000|2015-03-05 00:00:00|8104.87|8104.87|8177.14|8177.14|8180.62|8180.62|8055.1|8055.1|0
1425600000000|2015-03-06 00:00:00|8194.68|8194.68|8198.95|8198.95|8306.06|8306.06|8157.58|8157.58|0
1425859200000|2015-03-09 00:00:00|8151.05|8151.05|8087.62|8087.62|8184.11|8184.11|8072.79|8072.79|0
1425945600000|2015-03-10 00:00:00|8074.78|8074.78|7929.62|7929.62|8093.72|8093.72|7907.65|7907.65|0
1426032000000|2015-03-11 00:00:00|7927.03|7927.03|7931.17|7931.17|8025.83|8025.83|7910.74|7910.74|0
1426118400000|2015-03-12 00:00:00|7941.06|7941.06|7951.36|7951.36|8013.99|8013.99|7887.91|7887.91|0
1426204800000|2015-03-13 00:00:00|7932.99|7932.99|7927.45|7927.45|7993.07|7993.07|7894.91|7894.91|0
1426464000000|2015-03-16 00:00:00|7969.29|7969.29|8047.34|8047.34|8053.32|8053.32|7948.22|7948.22|0
1426550400000|2015-03-17 00:00:00|8072.66|8072.66|8014.79|8014.79|8091.59|8091.59|7958.63|7958.63|0
1426636800000|2015-03-18 00:00:00|8009.46|8009.46|8076.97|8076.97|8096.47|8096.47|8004.65|8004.65|0
1426723200000|2015-03-19 00:00:00|8126.77|8126.77|8082.99|8082.99|8151.73|8151.73|8043.44|8043.44|0
1426809600000|2015-03-20 00:00:00|8051.28|8051.28|8011.24|8011.24|8073.21|8073.21|7988.75|7988.75|0
1427068800000|2015-03-23 00:00:00|8027.77|8027.77|7972.47|7972.47|8027.77|8027.77|7971.66|7971.66|0
1427155200000|2015-03-24 00:00:00|7924.14|7924.14|7828.81|7828.81|7925.31|7925.31|7819.88|7819.88|0
1427241600000|2015-03-25 00:00:00|7825.44|7825.44|7757.56|7757.56|7864.53|7864.53|7741.24|7741.24|0
1427328000000|2015-03-26 00:00:00|7687.53|7687.53|7613.26|7613.26|7726.48|7726.48|7596.67|7596.67|0
1427414400000|2015-03-27 00:00:00|7635.56|7635.56|7611.34|7611.34|7646.63|7646.63|7580.33|7580.33|0
1427670000000|2015-03-29 23:00:00|7656.84|7656.84|7644.67|7644.67|7692.76|7692.76|7602.7|7602.7|0
1427756400000|2015-03-30 23:00:00|7645.93|7645.93|7598.88|7598.88|7670.04|7670.04|7567.89|7567.89|0
1427842800000|2015-03-31 23:00:00|7559.42|7559.42|7589.37|7589.37|7670.2|7670.2|7554.42|7554.42|0
1427929200000|2015-04-01 23:00:00|7620.68|7620.68|7722.82|7722.82|7736.51|7736.51|7620.68|7620.68|0
1428361200000|2015-04-06 23:00:00|7792.26|7792.26|7940.56|7940.56|7964.39|7964.39|7784.86|7784.86|0
1428447600000|2015-04-07 23:00:00|7943.94|7943.94|7964.91|7964.91|7987.03|7987.03|7885.48|7885.48|0
1428534000000|2015-04-08 23:00:00|7995.65|7995.65|8073.6|8073.6|8081.62|8081.62|7988.69|7988.69|0
1428620400000|2015-04-09 23:00:00|8035.81|8035.81|8108.14|8108.14|8119.86|8119.86|8016.11|8016.11|0
1428879600000|2015-04-12 23:00:00|8090.94|8090.94|8060.04|8060.04|8094.45|8094.45|8043.33|8043.33|0
1428966000000|2015-04-13 23:00:00|7994.49|7994.49|8045.57|8045.57|8051.12|8051.12|7982.96|7982.96|0
1429052400000|2015-04-14 23:00:00|8056.02|8056.02|8023.97|8023.97|8111.69|8111.69|7998.13|7998.13|0
1429138800000|2015-04-15 23:00:00|8018.09|8018.09|8045.27|8045.27|8082.14|8082.14|8002.76|8002.76|0
1429225200000|2015-04-16 23:00:00|7998.94|7998.94|7921.51|7921.51|8093.19|8093.19|7909.79|7909.79|0
1429484400000|2015-04-19 23:00:00|7971.62|7971.62|7851.47|7851.47|7984.85|7984.85|7834.55|7834.55|0
1429570800000|2015-04-20 23:00:00|7684.47|7684.47|7589.97|7589.97|7756.41|7756.41|7585.76|7585.76|0
1429657200000|2015-04-21 23:00:00|7546.92|7546.92|7536.32|7536.32|7573.08|7573.08|7505|7505|0
1429743600000|2015-04-22 23:00:00|7537.32|7537.32|7578.31|7578.31|7580.9|7580.9|7521.65|7521.65|0
1429830000000|2015-04-23 23:00:00|7609.2|7609.2|7597.98|7597.98|7624.18|7624.18|7571.46|7571.46|0
1430089200000|2015-04-26 23:00:00|7593.27|7593.27|7682.59|7682.59|7734.13|7734.13|7576.09|7576.09|0
1430175600000|2015-04-27 23:00:00|7690.63|7690.63|7642.38|7642.38|7691.1|7691.1|7595.77|7595.77|0
1430262000000|2015-04-28 23:00:00|7633.25|7633.25|7635.68|7635.68|7680.08|7680.08|7614.13|7614.13|0
1430348400000|2015-04-29 23:00:00|7612.56|7612.56|7749.39|7749.39|7822.77|7822.77|7612.56|7612.56|0
1430434800000|2015-04-30 23:00:00|7705.14|7705.14|7742.86|7742.86|7768.03|7768.03|7686.84|7686.84|0
1430780400000|2015-05-04 23:00:00|7796.75|7796.75|7687.71|7687.71|7818.08|7818.08|7675.48|7675.48|0
1430866800000|2015-05-05 23:00:00|7683.95|7683.95|7687.04|7687.04|7732.29|7732.29|7677.42|7677.42|0
1430953200000|2015-05-06 23:00:00|7634.59|7634.59|7700.4|7700.4|7710.12|7710.12|7598.04|7598.04|0
1431039600000|2015-05-07 23:00:00|7897.26|7897.26|7904.59|7904.59|7910.92|7910.92|7851.97|7851.97|0
1431298800000|2015-05-10 23:00:00|7893.73|7893.73|7796.01|7796.01|7938.84|7938.84|7780.43|7780.43|0
1431385200000|2015-05-11 23:00:00|7714.51|7714.51|7722.67|7722.67|7756.05|7756.05|7677.8|7677.8|0
1431471600000|2015-05-12 23:00:00|7755.13|7755.13|7730.6|7730.6|7815.52|7815.52|7724.93|7724.93|0
1431558000000|2015-05-13 23:00:00|7683.56|7683.56|7796.45|7796.45|7819.59|7819.59|7683.36|7683.36|0
1431644400000|2015-05-14 23:00:00|7804.17|7804.17|7895.5|7895.5|7895.97|7895.97|7796.43|7796.43|0
1431903600000|2015-05-17 23:00:00|7881.17|7881.17|7886.91|7886.91|7931.93|7931.93|7798.03|7798.03|0
1431990000000|2015-05-18 23:00:00|7948.03|7948.03|8025.86|8025.86|8026.34|8026.34|7940.82|7940.82|0
1432076400000|2015-05-19 23:00:00|7976.6|7976.6|7953.97|7953.97|7979.96|7979.96|7913.44|7913.44|0
1432162800000|2015-05-20 23:00:00|7930.18|7930.18|7901.57|7901.57|7951.88|7951.88|7870.13|7870.13|0
1432249200000|2015-05-21 23:00:00|7918.48|7918.48|7938.75|7938.75|7977.48|7977.48|7892.18|7892.18|0
1432594800000|2015-05-25 23:00:00|7909.09|7909.09|7873.12|7873.12|7982.99|7982.99|7855.07|7855.07|0
1432681200000|2015-05-26 23:00:00|7873.41|7873.41|7869.95|7869.95|7895|7895|7834.01|7834.01|0
1432767600000|2015-05-27 23:00:00|7833.1|7833.1|7906.89|7906.89|7918.96|7918.96|7830.77|7830.77|0
1432854000000|2015-05-28 23:00:00|8110.48|8110.48|8017.49|8017.49|8119.84|8119.84|8017.49|8017.49|0
1433113200000|2015-05-31 23:00:00|8042.68|8042.68|7983.01|7983.01|8049.36|8049.36|7944.95|7944.95|0
1433199600000|2015-06-01 23:00:00|7978.48|7978.48|7886.31|7886.31|7979.65|7979.65|7881.36|7881.36|0
1433286000000|2015-06-02 23:00:00|7862.86|7862.86|7951.6|7951.6|7999.87|7999.87|7830.09|7830.09|0
1433372400000|2015-06-03 23:00:00|7901.53|7901.53|7897.96|7897.96|7930.53|7930.53|7794|7794|0
1433458800000|2015-06-04 23:00:00|7864.45|7864.45|7828.51|7828.51|7877.05|7877.05|7788.52|7788.52|0
1433718000000|2015-06-07 23:00:00|7834.04|7834.04|7817.75|7817.75|7858.55|7858.55|7781.31|7781.31|0
1433804400000|2015-06-08 23:00:00|7784.61|7784.61|7752.88|7752.88|7848.51|7848.51|7727.69|7727.69|0
1433890800000|2015-06-09 23:00:00|7750.66|7750.66|8019.03|8019.03|8049.92|8049.92|7727.03|7727.03|0
1433977200000|2015-06-10 23:00:00|7993.71|7993.71|8103.17|8103.17|8133.56|8133.56|7988.41|7988.41|0
1434063600000|2015-06-11 23:00:00|8037.56|8037.56|8007.02|8007.02|8037.56|8037.56|7962.2|7962.2|0
1434322800000|2015-06-14 23:00:00|7946.75|7946.75|7938.8|7938.8|7983.73|7983.73|7913.45|7913.45|0
1434409200000|2015-06-15 23:00:00|7899.41|7899.41|7956.56|7956.56|7975.59|7975.59|7855.85|7855.85|0
1434495600000|2015-06-16 23:00:00|7993.91|7993.91|7972.3|7972.3|8002.08|8002.08|7911.61|7911.61|0
1434582000000|2015-06-17 23:00:00|7901.44|7901.44|7914.45|7914.45|7932.42|7932.42|7839.52|7839.52|0
1434668400000|2015-06-18 23:00:00|7906.77|7906.77|7940.91|7940.91|7999.75|7999.75|7904.76|7904.76|0
1434927600000|2015-06-21 23:00:00|8026.66|8026.66|8051.25|8051.25|8064.51|8064.51|7943.48|7943.48|0
1435014000000|2015-06-22 23:00:00|8028.65|8028.65|8019.55|8019.55|8048.76|8048.76|7996.06|7996.06|0
1435100400000|2015-06-23 23:00:00|8025.32|8025.32|7936.87|7936.87|8034.22|8034.22|7936.87|7936.87|0
1435186800000|2015-06-24 23:00:00|7867.58|7867.58|7895.96|7895.96|7927.82|7927.82|7864.1|7864.1|0
1435273200000|2015-06-25 23:00:00|7816.87|7816.87|7846.74|7846.74|7886.73|7886.73|7772.2|7772.2|0
1435532400000|2015-06-28 23:00:00|7656.86|7656.86|7708.02|7708.02|7788.66|7788.66|7650.48|7650.48|0
1435618800000|2015-06-29 23:00:00|7637.21|7637.21|7621.11|7621.11|7679.61|7679.61|7601.83|7601.83|0
1435705200000|2015-06-30 23:00:00|7643.77|7643.77|7689.1|7689.1|7709.88|7709.88|7597.29|7597.29|0
1435791600000|2015-07-01 23:00:00|7623.72|7623.72|7624.22|7624.22|7660.96|7660.96|7606.21|7606.21|0
1435878000000|2015-07-02 23:00:00|7590.98|7590.98|7579.15|7579.15|7614.8|7614.8|7562.15|7562.15|0
1436137200000|2015-07-05 23:00:00|7530.46|7530.46|7595.48|7595.48|7615.32|7615.32|7491.65|7491.65|0
1436223600000|2015-07-06 23:00:00|7583.1|7583.1|7524.41|7524.41|7596.22|7596.22|7508.38|7508.38|0
1436310000000|2015-07-07 23:00:00|7591.21|7591.21|7617.51|7617.51|7687.64|7687.64|7574.56|7574.56|0
1436396400000|2015-07-08 23:00:00|7735.42|7735.42|7888.86|7888.86|7965.99|7965.99|7718.65|7718.65|0
1436482800000|2015-07-09 23:00:00|7988.11|7988.11|7956.22|7956.22|8011.58|8011.58|7905.67|7905.67|0
1436742000000|2015-07-12 23:00:00|8019.19|8019.19|8043.5|8043.5|8066.49|8066.49|8008.81|8008.81|0
1436828400000|2015-07-13 23:00:00|8040.89|8040.89|8006.55|8006.55|8052.79|8052.79|7977.36|7977.36|0
1436914800000|2015-07-14 23:00:00|7982.33|7982.33|8012.86|8012.86|8019.48|8019.48|7946.33|7946.33|0
1437001200000|2015-07-15 23:00:00|8036.51|8036.51|8105.81|8105.81|8133.67|8133.67|8034.77|8034.77|0
1437087600000|2015-07-16 23:00:00|8137.1|8137.1|8132.15|8132.15|8172.15|8172.15|8107.27|8107.27|0
1437346800000|2015-07-19 23:00:00|8156.55|8156.55|8175.37|8175.37|8187.55|8187.55|8118.94|8118.94|0
1437433200000|2015-07-20 23:00:00|8166.75|8166.75|8184.14|8184.14|8218.55|8218.55|8118.24|8118.24|0
1437519600000|2015-07-21 23:00:00|8185.04|8185.04|8188.49|8188.49|8209.13|8209.13|8144.7|8144.7|0
1437606000000|2015-07-22 23:00:00|8219.55|8219.55|8117.33|8117.33|8219.76|8219.76|8086.1|8086.1|0
1437692400000|2015-07-23 23:00:00|8094.88|8094.88|8132.42|8132.42|8169.46|8169.46|8094.88|8094.88|0
1437951600000|2015-07-26 23:00:00|8096.61|8096.61|8062.59|8062.59|8137.99|8137.99|8036.93|8036.93|0
1438038000000|2015-07-27 23:00:00|8049.52|8049.52|8086.57|8086.57|8126.89|8126.89|8034.36|8034.36|0
1438124400000|2015-07-28 23:00:00|8156.55|8156.55|8162.3|8162.3|8186.23|8186.23|8103.35|8103.35|0
1438210800000|2015-07-29 23:00:00|8200.53|8200.53|8186.2|8186.2|8223.93|8223.93|8127.4|8127.4|0
1438297200000|2015-07-30 23:00:00|8216.82|8216.82|8306.95|8306.95|8311.28|8311.28|8213.12|8213.12|0
1438556400000|2015-08-02 23:00:00|8330.73|8330.73|8352.8|8352.8|8382.94|8382.94|8323.42|8323.42|0
1438642800000|2015-08-03 23:00:00|8328.98|8328.98|8356.69|8356.69|8389.64|8389.64|8296.46|8296.46|0
1438729200000|2015-08-04 23:00:00|8351.44|8351.44|8362.95|8362.95|8367.3|8367.3|8294.77|8294.77|0
1438815600000|2015-08-05 23:00:00|8280.64|8280.64|8340.49|8340.49|8363.4|8363.4|8268.99|8268.99|0
1438902000000|2015-08-06 23:00:00|8314.61|8314.61|8330.02|8330.02|8368.23|8368.23|8294.58|8294.58|0
1439161200000|2015-08-09 23:00:00|8357.67|8357.67|8329.36|8329.36|8366.73|8366.73|8257.5|8257.5|0
1439247600000|2015-08-10 23:00:00|8315.73|8315.73|8307.1|8307.1|8338.96|8338.96|8236.78|8236.78|0
1439334000000|2015-08-11 23:00:00|8214.87|8214.87|8211.46|8211.46|8259.91|8259.91|8133.77|8133.77|0
1439420400000|2015-08-12 23:00:00|8334.1|8334.1|8339.09|8339.09|8390.64|8390.64|8292.23|8292.23|0
1439506800000|2015-08-13 23:00:00|8348.65|8348.65|8387.27|8387.27|8404.59|8404.59|8347.12|8347.12|0
1439766000000|2015-08-16 23:00:00|8396.16|8396.16|8403.1|8403.1|8420.57|8420.57|8371.2|8371.2|0
1439852400000|2015-08-17 23:00:00|8395.38|8395.38|8417.92|8417.92|8446.83|8446.83|8385.55|8385.55|0
1439938800000|2015-08-18 23:00:00|8364.38|8364.38|8259.57|8259.57|8369.59|8369.59|8257.99|8257.99|0
1440025200000|2015-08-19 23:00:00|8214.5|8214.5|8214.57|8214.57|8274.57|8274.57|8203.71|8203.71|0
1440111600000|2015-08-20 23:00:00|8116.63|8116.63|8019.81|8019.81|8196.87|8196.87|8018.65|8018.65|0
1440370800000|2015-08-23 23:00:00|7803.07|7803.07|7783.03|7783.03|7880.64|7880.64|7610.26|7610.26|0
1440457200000|2015-08-24 23:00:00|7875.05|7875.05|7997.64|7997.64|8019.84|8019.84|7846.95|7846.95|0
1440543600000|2015-08-25 23:00:00|7859.23|7859.23|7974.09|7974.09|8077.39|8077.39|7853.08|7853.08|0
1440630000000|2015-08-26 23:00:00|8132.43|8132.43|8205.89|8205.89|8219.27|8219.27|8053.02|8053.02|0
1440716400000|2015-08-27 23:00:00|8230.3|8230.3|8200.21|8200.21|8230.3|8230.3|8141.3|8141.3|0
1441062000000|2015-08-31 23:00:00|8139.32|8139.32|8103.98|8103.98|8141.47|8141.47|8061.71|8061.71|0
1441148400000|2015-09-01 23:00:00|8175.67|8175.67|8180.19|8180.19|8218.71|8218.71|8095.97|8095.97|0
1441234800000|2015-09-02 23:00:00|8229.17|8229.17|8251.61|8251.61|8299.97|8299.97|8223.78|8223.78|0
1441321200000|2015-09-03 23:00:00|8212.06|8212.06|8129.58|8129.58|8226.42|8226.42|8107.66|8107.66|0
1441580400000|2015-09-06 23:00:00|8004.05|8004.05|8075.59|8075.59|8094.79|8094.79|7933.83|7933.83|0
1441666800000|2015-09-07 23:00:00|8108.82|8108.82|8098.86|8098.86|8154.45|8154.45|8085.06|8085.06|0
1441753200000|2015-09-08 23:00:00|8207.34|8207.34|8201.85|8201.85|8281.01|8281.01|8168.79|8168.79|0
1441839600000|2015-09-09 23:00:00|8145.14|8145.14|8148.55|8148.55|8221.94|8221.94|8115.32|8115.32|0
1441926000000|2015-09-10 23:00:00|8116.92|8116.92|8038.09|8038.09|8125.61|8125.61|7940.76|7940.76|0
1442185200000|2015-09-13 23:00:00|8058.09|8058.09|7985.6|7985.6|8107.69|8107.69|7973.25|7973.25|0
1442271600000|2015-09-14 23:00:00|7987.15|7987.15|8098.11|8098.11|8109.72|8109.72|7945.91|7945.91|0
1442358000000|2015-09-15 23:00:00|8175.04|8175.04|8202.92|8202.92|8208.98|8208.98|8136.35|8136.35|0
1442444400000|2015-09-16 23:00:00|8200.25|8200.25|8287.41|8287.41|8291.82|8291.82|8168.83|8168.83|0
1442530800000|2015-09-17 23:00:00|8229|8229|8176.84|8176.84|8262.39|8262.39|8088.02|8088.02|0
1442790000000|2015-09-20 23:00:00|8179.77|8179.77|8273.4|8273.4|8327.38|8327.38|8176.3|8176.3|0
1442876400000|2015-09-21 23:00:00|8321.79|8321.79|8091.52|8091.52|8370.8|8370.8|8089.1|8089.1|0
1442962800000|2015-09-22 23:00:00|8082.85|8082.85|8163.28|8163.28|8240.13|8240.13|8075.86|8075.86|0
1443049200000|2015-09-23 23:00:00|8206.92|8206.92|8182.28|8182.28|8269.81|8269.81|8176.28|8176.28|0
1443135600000|2015-09-24 23:00:00|8304.1|8304.1|8414.39|8414.39|8425.5|8425.5|8298.31|8298.31|0
1443394800000|2015-09-27 23:00:00|8394.91|8394.91|8388|8388|8445.03|8445.03|8384.36|8384.36|0
1443481200000|2015-09-28 23:00:00|8321.89|8321.89|8294.2|8294.2|8361.17|8361.17|8278.89|8278.89|0
1443567600000|2015-09-29 23:00:00|8423.37|8423.37|8521.07|8521.07|8543.58|8543.58|8419.32|8419.32|0
1443654000000|2015-09-30 23:00:00|8644.64|8644.64|8571.6|8571.6|8684.31|8684.31|8564.52|8564.52|0
1443740400000|2015-10-01 23:00:00|8618.11|8618.11|8632.04|8632.04|8672.62|8672.62|8539.72|8539.72|0
1443999600000|2015-10-04 23:00:00|8739.79|8739.79|8743.54|8743.54|8791.71|8791.71|8719.77|8719.77|0
1444086000000|2015-10-05 23:00:00|8789.09|8789.09|8786.06|8786.06|8820.08|8820.08|8743.39|8743.39|0
1444172400000|2015-10-06 23:00:00|8775.43|8775.43|8634.73|8634.73|8808.51|8808.51|8624.12|8624.12|0
1444258800000|2015-10-07 23:00:00|8658.76|8658.76|8643.02|8643.02|8663.1|8663.1|8585.2|8585.2|0
1444345200000|2015-10-08 23:00:00|8682.17|8682.17|8611.31|8611.31|8728.78|8728.78|8601.82|8601.82|0
1444604400000|2015-10-11 23:00:00|8547.47|8547.47|8665.17|8665.17|8668.55|8668.55|8547.47|8547.47|0
1444690800000|2015-10-12 23:00:00|8595.83|8595.83|8524.05|8524.05|8595.83|8595.83|8486.57|8486.57|0
1444777200000|2015-10-13 23:00:00|8505.82|8505.82|8420.77|8420.77|8505.82|8505.82|8362.17|8362.17|0
1444863600000|2015-10-14 23:00:00|8450.01|8450.01|8491.63|8491.63|8517.11|8517.11|8449.5|8449.5|0
1444950000000|2015-10-15 23:00:00|8422|8422|8500.59|8500.59|8511.35|8511.35|8411.33|8411.33|0
1445209200000|2015-10-18 23:00:00|8472.87|8472.87|8460.53|8460.53|8482.45|8482.45|8432.82|8432.82|0
1445295600000|2015-10-19 23:00:00|8489.74|8489.74|8557.57|8557.57|8558.93|8558.93|8470.05|8470.05|0
1445382000000|2015-10-20 23:00:00|8567.6|8567.6|8639.79|8639.79|8662.88|8662.88|8561.96|8561.96|0
1445468400000|2015-10-21 23:00:00|8654.75|8654.75|8733.94|8733.94|8754.49|8754.49|8654.75|8654.75|0
1445554800000|2015-10-22 23:00:00|8763.78|8763.78|8765.45|8765.45|8813.29|8813.29|8750.46|8750.46|0
1445817600000|2015-10-26 00:00:00|8752.8|8752.8|8774.24|8774.24|8791.45|8791.45|8715.66|8715.66|0
1445904000000|2015-10-27 00:00:00|8766.94|8766.94|8805.74|8805.74|8841.77|8841.77|8749.41|8749.41|0
1445990400000|2015-10-28 00:00:00|8839.52|8839.52|8898.36|8898.36|8912.99|8912.99|8834.81|8834.81|0
1446076800000|2015-10-29 00:00:00|8914.63|8914.63|8969|8969|8989.18|8989.18|8894.63|8894.63|0
1446163200000|2015-10-30 00:00:00|8966.03|8966.03|8861.58|8861.58|8994.75|8994.75|8841.73|8841.73|0
1446422400000|2015-11-02 00:00:00|8842.12|8842.12|8835.04|8835.04|8891.85|8891.85|8759.38|8759.38|0
1446508800000|2015-11-03 00:00:00|8773.97|8773.97|8813.29|8813.29|8839.88|8839.88|8720.57|8720.57|0
1446595200000|2015-11-04 00:00:00|8865.46|8865.46|8829.45|8829.45|8903.04|8903.04|8824.92|8824.92|0
1446681600000|2015-11-05 00:00:00|8887.24|8887.24|8939.34|8939.34|8965.15|8965.15|8862.09|8862.09|0
1446768000000|2015-11-06 00:00:00|8952.04|8952.04|8837.41|8837.41|8952.04|8952.04|8807.61|8807.61|0
1447027200000|2015-11-09 00:00:00|8804.24|8804.24|8831.52|8831.52|8875.33|8875.33|8785.12|8785.12|0
1447113600000|2015-11-10 00:00:00|8855.21|8855.21|8844.36|8844.36|8884.56|8884.56|8789.38|8789.38|0
1447200000000|2015-11-11 00:00:00|8928.01|8928.01|8918.41|8918.41|8938.93|8938.93|8884.06|8884.06|0
1447286400000|2015-11-12 00:00:00|8898.77|8898.77|8812.97|8812.97|8952.21|8952.21|8803.78|8803.78|0
1447372800000|2015-11-13 00:00:00|8743.21|8743.21|8722.29|8722.29|8756.18|8756.18|8712.04|8712.04|0
1447632000000|2015-11-16 00:00:00|8683.68|8683.68|8788|8788|8795.23|8795.23|8678.14|8678.14|0
1447718400000|2015-11-17 00:00:00|8857.17|8857.17|8882.2|8882.2|8897.09|8897.09|8813.52|8813.52|0
1447804800000|2015-11-18 00:00:00|8859.44|8859.44|8895.44|8895.44|8895.44|8895.44|8794.06|8794.06|0
1447891200000|2015-11-19 00:00:00|8923.33|8923.33|8971.39|8971.39|8980.71|8980.71|8911|8911|0
1447977600000|2015-11-20 00:00:00|8983.79|8983.79|9006.4|9006.4|9014.33|9014.33|8933.65|8933.65|0
1448236800000|2015-11-23 00:00:00|8956.53|8956.53|8925.05|8925.05|8956.63|8956.63|8897.1|8897.1|0
1448323200000|2015-11-24 00:00:00|8818.29|8818.29|8815.08|8815.08|8827.85|8827.85|8752.78|8752.78|0
1448409600000|2015-11-25 00:00:00|8827.85|8827.85|8940.59|8940.59|8948.55|8948.55|8827.33|8827.33|0
1448496000000|2015-11-26 00:00:00|8978.03|8978.03|8963.82|8963.82|8999.82|8999.82|8945.29|8945.29|0
1448582400000|2015-11-27 00:00:00|8929.48|8929.48|8971.58|8971.58|8987.87|8987.87|8922.53|8922.53|0
1448841600000|2015-11-30 00:00:00|8962.57|8962.57|9059.71|9059.71|9098.28|9098.28|8937.85|8937.85|0
1448928000000|2015-12-01 00:00:00|9106.37|9106.37|9087.14|9087.14|9145.74|9145.74|9058.87|9058.87|0
1449014400000|2015-12-02 00:00:00|9116.4|9116.4|9196.89|9196.89|9218.95|9218.95|9110.46|9110.46|0
1449100800000|2015-12-03 00:00:00|9121.44|9121.44|9008.08|9008.08|9207.19|9207.19|8962.4|8962.4|0
1449187200000|2015-12-04 00:00:00|8948.85|8948.85|9004.04|9004.04|9049.35|9049.35|8914.4|8914.4|0
1449446400000|2015-12-07 00:00:00|9143.81|9143.81|9148.48|9148.48|9234.42|9234.42|9138.59|9138.59|0
1449532800000|2015-12-08 00:00:00|9159.84|9159.84|9084.85|9084.85|9198.42|9198.42|9060.04|9060.04|0
1449619200000|2015-12-09 00:00:00|9117.85|9117.85|9044.1|9044.1|9117.85|9117.85|9031.52|9031.52|0
1449705600000|2015-12-10 00:00:00|8914.54|8914.54|8904.46|8904.46|8942.24|8942.24|8890.45|8890.45|0
1449792000000|2015-12-11 00:00:00|8887.66|8887.66|8855.2|8855.2|8936.8|8936.8|8825.02|8825.02|0
1450051200000|2015-12-14 00:00:00|8869.13|8869.13|8740.71|8740.71|8904.97|8904.97|8733.61|8733.61|0
1450137600000|2015-12-15 00:00:00|8801.09|8801.09|8849.15|8849.15|8866.22|8866.22|8775.41|8775.41|0
1450224000000|2015-12-16 00:00:00|8877.82|8877.82|8856.78|8856.78|8882.31|8882.31|8851.98|8851.98|0
1450310400000|2015-12-17 00:00:00|8941.18|8941.18|8918.14|8918.14|8965.13|8965.13|8890.31|8890.31|0
1450396800000|2015-12-18 00:00:00|8870.45|8870.45|8770.3|8770.3|8873.16|8873.16|8764.83|8764.83|0
1450656000000|2015-12-21 00:00:00|8679.75|8679.75|8634.07|8634.07|8732.39|8732.39|8629.03|8629.03|0
1450742400000|2015-12-22 00:00:00|8667.6|8667.6|8651.47|8651.47|8695.34|8695.34|8585.3|8585.3|0
1450828800000|2015-12-23 00:00:00|8733.22|8733.22|8801.69|8801.69|8826.21|8826.21|8729.18|8729.18|0
1450915200000|2015-12-24 00:00:00|8801.73|8801.73|8830.81|8830.81|8851.52|8851.52|8779.46|8779.46|0
1451347200000|2015-12-29 00:00:00|8916.97|8916.97|8925.88|8925.88|8947.08|8947.08|8851.51|8851.51|0
1451433600000|2015-12-30 00:00:00|8928.02|8928.02|8957.52|8957.52|8963.19|8963.19|8889.02|8889.02|0
1451520000000|2015-12-31 00:00:00|8918.1|8918.1|8869.74|8869.74|8942.23|8942.23|8855.49|8855.49|0
1451865600000|2016-01-04 00:00:00|8723.17|8723.17|8682.55|8682.55|8802.27|8802.27|8671.62|8671.62|0
1451952000000|2016-01-05 00:00:00|8730.15|8730.15|8665.54|8665.54|8747.25|8747.25|8603.89|8603.89|0
1452038400000|2016-01-06 00:00:00|8638.68|8638.68|8539.61|8539.61|8652.57|8652.57|8523.84|8523.84|0
1452124800000|2016-01-07 00:00:00|8426.54|8426.54|8379.04|8379.04|8431.74|8431.74|8360.37|8360.37|0
1452211200000|2016-01-08 00:00:00|8395.8|8395.8|8276.05|8276.05|8468.02|8468.02|8256.47|8256.47|0
1452470400000|2016-01-11 00:00:00|8268.9|8268.9|8223.24|8223.24|8294|8294|8197.75|8197.75|0
1452556800000|2016-01-12 00:00:00|8228.5|8228.5|8268.24|8268.24|8323.23|8323.23|8225.63|8225.63|0
1452643200000|2016-01-13 00:00:00|8342.24|8342.24|8308.33|8308.33|8342.24|8342.24|8289.56|8289.56|0
1452729600000|2016-01-14 00:00:00|8242.12|8242.12|8238.04|8238.04|8315.77|8315.77|8201.49|8201.49|0
1452816000000|2016-01-15 00:00:00|8242.19|8242.19|8199.22|8199.22|8270.04|8270.04|8170.97|8170.97|0
1453075200000|2016-01-18 00:00:00|8229.58|8229.58|8190.83|8190.83|8265.53|8265.53|8135.53|8135.53|0
1453161600000|2016-01-19 00:00:00|8311.17|8311.17|8192.65|8192.65|8321.02|8321.02|8187.98|8187.98|0
1453248000000|2016-01-20 00:00:00|8133.46|8133.46|8031.07|8031.07|8133.46|8133.46|8014.11|8014.11|0
1453334400000|2016-01-21 00:00:00|8082.47|8082.47|8062.61|8062.61|8094.7|8094.7|8009.93|8009.93|0
1453420800000|2016-01-22 00:00:00|8156.68|8156.68|8178.32|8178.32|8188.3|8188.3|8108.65|8108.65|0
1453680000000|2016-01-25 00:00:00|8184.43|8184.43|8239.13|8239.13|8239.13|8239.13|8144.26|8144.26|0
1453766400000|2016-01-26 00:00:00|8172.09|8172.09|8241.82|8241.82|8253.63|8253.63|8137.3|8137.3|0
1453852800000|2016-01-27 00:00:00|8248.05|8248.05|8394.75|8394.75|8395.57|8395.57|8246.87|8246.87|0
1453939200000|2016-01-28 00:00:00|8381.57|8381.57|8391.47|8391.47|8422.21|8422.21|8342.56|8342.56|0
1454025600000|2016-01-29 00:00:00|8459.13|8459.13|8655.95|8655.95|8667.01|8667.01|8459.13|8459.13|0
1454284800000|2016-02-01 00:00:00|8628.46|8628.46|8661.9|8661.9|8677.82|8677.82|8594.32|8594.32|0
1454371200000|2016-02-02 00:00:00|8680.37|8680.37|8751.59|8751.59|8763.4|8763.4|8640.78|8640.78|0
1454457600000|2016-02-03 00:00:00|8749.01|8749.01|8630.09|8630.09|8765.23|8765.23|8605.97|8605.97|0
1454544000000|2016-02-04 00:00:00|8696.68|8696.68|8537.5|8537.5|8720.87|8720.87|8514.25|8514.25|0
1454630400000|2016-02-05 00:00:00|8612.71|8612.71|8423.64|8423.64|8643.1|8643.1|8420.27|8420.27|0
1454889600000|2016-02-08 00:00:00|8392.58|8392.58|8278.57|8278.57|8422.73|8422.73|8272.37|8272.37|0
1454976000000|2016-02-09 00:00:00|8309.12|8309.12|8254.65|8254.65|8310.28|8310.28|8158.48|8158.48|0
1455062400000|2016-02-10 00:00:00|8271.91|8271.91|8268.15|8268.15|8370.12|8370.12|8236.24|8236.24|0
1455148800000|2016-02-11 00:00:00|8118.64|8118.64|8078.9|8078.9|8138.27|8138.27|7977.72|7977.72|0
1455235200000|2016-02-12 00:00:00|8097.82|8097.82|8163.01|8163.01|8166.95|8166.95|8061.41|8061.41|0
1455494400000|2016-02-15 00:00:00|8299.18|8299.18|8350.08|8350.08|8386.2|8386.2|8291.51|8291.51|0
1455580800000|2016-02-16 00:00:00|8358.94|8358.94|8372.87|8372.87|8418.94|8418.94|8325.34|8325.34|0
1455667200000|2016-02-17 00:00:00|8446.75|8446.75|8611.9|8611.9|8624.8|8624.8|8442.11|8442.11|0
1455753600000|2016-02-18 00:00:00|8620.31|8620.31|8597.84|8597.84|8643.25|8643.25|8553.35|8553.35|0
1455840000000|2016-02-19 00:00:00|8589.19|8589.19|8563.86|8563.86|8602.29|8602.29|8548.87|8548.87|0
1456099200000|2016-02-22 00:00:00|8701.82|8701.82|8672.56|8672.56|8726.95|8726.95|8646.04|8646.04|0
1456185600000|2016-02-23 00:00:00|8685.78|8685.78|8672.54|8672.54|8710.18|8710.18|8649.91|8649.91|0
1456272000000|2016-02-24 00:00:00|8690.79|8690.79|8705.58|8705.58|8726.09|8726.09|8658.81|8658.81|0
1456358400000|2016-02-25 00:00:00|8831.65|8831.65|8869.48|8869.48|8875.18|8875.18|8746.22|8746.22|0
1456444800000|2016-02-26 00:00:00|8955.29|8955.29|8872.89|8872.89|8973.77|8973.77|8848.74|8848.74|0
1456704000000|2016-02-29 00:00:00|8834.88|8834.88|8909.13|8909.13|8936.7|8936.7|8795.9|8795.9|0
1456790400000|2016-03-01 00:00:00|8932.63|8932.63|8981.7|8981.7|9035.25|9035.25|8916.46|8916.46|0
1456876800000|2016-03-02 00:00:00|8978.49|8978.49|8823.14|8823.14|8978.49|8978.49|8776.92|8776.92|0
1456963200000|2016-03-03 00:00:00|8781.97|8781.97|8649.19|8649.19|8783.71|8783.71|8627|8627|0
1457049600000|2016-03-04 00:00:00|8697.98|8697.98|8760.85|8760.85|8777.37|8777.37|8676.54|8676.54|0
1457308800000|2016-03-07 00:00:00|8776.79|8776.79|8760.55|8760.55|8847.48|8847.48|8731.59|8731.59|0
1457395200000|2016-03-08 00:00:00|8722.07|8722.07|8707.72|8707.72|8727.36|8727.36|8644.95|8644.95|0
1457481600000|2016-03-09 00:00:00|8707.29|8707.29|8718.63|8718.63|8762.29|8762.29|8698.27|8698.27|0
1457568000000|2016-03-10 00:00:00|8720.11|8720.11|8630.56|8630.56|8824.02|8824.02|8624.43|8624.43|0
1457654400000|2016-03-11 00:00:00|8718.91|8718.91|8741.58|8741.58|8766.07|8766.07|8676.12|8676.12|0
1457913600000|2016-03-14 00:00:00|8810.53|8810.53|8766.26|8766.26|8814|8814|8690.86|8690.86|0
1458000000000|2016-03-15 00:00:00|8765.17|8765.17|8798.05|8798.05|8813.94|8813.94|8731.38|8731.38|0
1458086400000|2016-03-16 00:00:00|8813.1|8813.1|8818.34|8818.34|8831.73|8831.73|8649.95|8649.95|0
1458172800000|2016-03-17 00:00:00|8829.8|8829.8|8775.71|8775.71|8843.33|8843.33|8754.29|8754.29|0
1458259200000|2016-03-18 00:00:00|8813.84|8813.84|8852.17|8852.17|8875.36|8875.36|8808.02|8808.02|0
1458518400000|2016-03-21 00:00:00|8836.07|8836.07|8866.13|8866.13|8893.29|8893.29|8836.07|8836.07|0
1458604800000|2016-03-22 00:00:00|8807.73|8807.73|8890.3|8890.3|8891.46|8891.46|8757.01|8757.01|0
1458691200000|2016-03-23 00:00:00|8956.29|8956.29|8990.74|8990.74|8992.8|8992.8|8937.45|8937.45|0
1458777600000|2016-03-24 00:00:00|8882.04|8882.04|8656.67|8656.67|8905.16|8905.16|8635.56|8635.56|0
1459206000000|2016-03-28 23:00:00|8703.36|8703.36|8852.23|8852.23|8870.68|8870.68|8703.36|8703.36|0
1459292400000|2016-03-29 23:00:00|8932.7|8932.7|8925.97|8925.97|8967.56|8967.56|8915.53|8915.53|0
1459378800000|2016-03-30 23:00:00|8915.38|8915.38|8902.42|8902.42|8932.31|8932.31|8878.33|8878.33|0
1459465200000|2016-03-31 23:00:00|8801.9|8801.9|8840.51|8840.51|8862.01|8862.01|8726.92|8726.92|0
1459724400000|2016-04-03 23:00:00|8887.94|8887.94|8996.56|8996.56|9006.98|9006.98|8887.59|8887.59|0
1459810800000|2016-04-04 23:00:00|8965.62|8965.62|8984.55|8984.55|9000.31|9000.31|8897.26|8897.26|0
1459897200000|2016-04-05 23:00:00|8980.26|8980.26|9056.68|9056.68|9061.01|9061.01|8967.51|8967.51|0
1459983600000|2016-04-06 23:00:00|9113.84|9113.84|9028.5|9028.5|9139.61|9139.61|9014.4|9014.4|0
1460070000000|2016-04-07 23:00:00|9036.87|9036.87|8946.44|8946.44|9066.08|9066.08|8932.48|8932.48|0
1460329200000|2016-04-10 23:00:00|8950|8950|9005.35|9005.35|9020.22|9020.22|8932.98|8932.98|0
1460415600000|2016-04-11 23:00:00|8936.05|8936.05|8900.23|8900.23|8954.06|8954.06|8880.95|8880.95|0
1460502000000|2016-04-12 23:00:00|8925.52|8925.52|8990.29|8990.29|9008.12|9008.12|8917.65|8917.65|0
1460588400000|2016-04-13 23:00:00|8958.72|8958.72|8976.09|8976.09|9009.25|9009.25|8946.24|8946.24|0
1460674800000|2016-04-14 23:00:00|8981.95|8981.95|8932.16|8932.16|8993.99|8993.99|8906.57|8906.57|0
1460934000000|2016-04-17 23:00:00|8880.11|8880.11|8928.08|8928.08|8951.77|8951.77|8880.11|8880.11|0
1461020400000|2016-04-18 23:00:00|9023.53|9023.53|9076.95|9076.95|9127.22|9127.22|8998.08|8998.08|0
1461106800000|2016-04-19 23:00:00|9072.93|9072.93|8921.8|8921.8|9078.13|9078.13|8889.42|8889.42|0
1461193200000|2016-04-20 23:00:00|8885.4|8885.4|8691.27|8691.27|8885.4|8885.4|8658.37|8658.37|0
1461279600000|2016-04-21 23:00:00|8660.85|8660.85|8506.05|8506.05|8678.8|8678.8|8500.33|8500.33|0
1461538800000|2016-04-24 23:00:00|8523.2|8523.2|8502.5|8502.5|8533.24|8533.24|8454.08|8454.08|0
1461625200000|2016-04-25 23:00:00|8484.46|8484.46|8517.41|8517.41|8536.73|8536.73|8471.71|8471.71|0
1461711600000|2016-04-26 23:00:00|8492.48|8492.48|8580.75|8580.75|8620.33|8620.33|8464.06|8464.06|0
1461798000000|2016-04-27 23:00:00|8517.92|8517.92|8415.85|8415.85|8518.9|8518.9|8391.95|8391.95|0
1461884400000|2016-04-28 23:00:00|8369.25|8369.25|8386.06|8386.06|8450.91|8450.91|8350.26|8350.26|0
1462230000000|2016-05-02 23:00:00|8401.83|8401.83|8436.59|8436.59|8463.14|8463.14|8353.56|8353.56|0
1462316400000|2016-05-03 23:00:00|8410.24|8410.24|8405.27|8405.27|8471.38|8471.38|8386.7|8386.7|0
1462402800000|2016-05-04 23:00:00|8451.2|8451.2|8458.53|8458.53|8520.9|8520.9|8441.38|8441.38|0
1462489200000|2016-05-05 23:00:00|8465.97|8465.97|8467.28|8467.28|8512.9|8512.9|8448.58|8448.58|0
1462748400000|2016-05-08 23:00:00|8552.89|8552.89|8632.55|8632.55|8645.63|8645.63|8540.09|8540.09|0
1462834800000|2016-05-09 23:00:00|8678.42|8678.42|8558.98|8558.98|8693.41|8693.41|8537.19|8537.19|0
1462921200000|2016-05-10 23:00:00|8579.43|8579.43|8554.02|8554.02|8596.78|8596.78|8515.2|8515.2|0
1463007600000|2016-05-11 23:00:00|8453.94|8453.94|8426|8426|8504.29|8504.29|8412.4|8412.4|0
1463094000000|2016-05-12 23:00:00|8402.04|8402.04|8460.2|8460.2|8460.54|8460.54|8366.76|8366.76|0
1463353200000|2016-05-15 23:00:00|8429.59|8429.59|8499.95|8499.95|8507.26|8507.26|8418.41|8418.41|0
1463439600000|2016-05-16 23:00:00|8491.72|8491.72|8344.74|8344.74|8501.55|8501.55|8343.01|8343.01|0
1463526000000|2016-05-17 23:00:00|8350.51|8350.51|8289.78|8289.78|8359.53|8359.53|8272.72|8272.72|0
1463612400000|2016-05-18 23:00:00|8242.77|8242.77|8081.34|8081.34|8242.77|8242.77|8036.45|8036.45|0
1463698800000|2016-05-19 23:00:00|8177.85|8177.85|8178.15|8178.15|8192.54|8192.54|8151.36|8151.36|0
1463958000000|2016-05-22 23:00:00|8178.68|8178.68|8169.69|8169.69|8222.03|8222.03|8143|8143|0
1464044400000|2016-05-23 23:00:00|8121.77|8121.77|8215.59|8215.59|8218.79|8218.79|8112.56|8112.56|0
1464130800000|2016-05-24 23:00:00|8216.93|8216.93|8236.56|8236.56|8267.36|8267.36|8178.4|8178.4|0
1464217200000|2016-05-25 23:00:00|8249.28|8249.28|8239.9|8239.9|8282.16|8282.16|8206.47|8206.47|0
1464303600000|2016-05-26 23:00:00|8210.49|8210.49|8239.04|8239.04|8264.43|8264.43|8207.02|8207.02|0
1464649200000|2016-05-30 23:00:00|8234.56|8234.56|8217.27|8217.27|8289.47|8289.47|8209.88|8209.88|0
1464735600000|2016-05-31 23:00:00|8209.46|8209.46|8183.02|8183.02|8210.11|8210.11|8139.89|8139.89|0
1464822000000|2016-06-01 23:00:00|8184.89|8184.89|8188.18|8188.18|8207.16|8207.16|8152.78|8152.78|0
1464908400000|2016-06-02 23:00:00|8207.61|8207.61|8268.11|8268.11|8292.62|8292.62|8200.31|8200.31|0
1465167600000|2016-06-05 23:00:00|8288.75|8288.75|8244.85|8244.85|8295.9|8295.9|8242.39|8242.39|0
1465254000000|2016-06-06 23:00:00|8244.15|8244.15|8205.39|8205.39|8276.32|8276.32|8195.17|8195.17|0
1465340400000|2016-06-07 23:00:00|8201.69|8201.69|8227.54|8227.54|8230.09|8230.09|8187.07|8187.07|0
1465426800000|2016-06-08 23:00:00|8198.22|8198.22|8208.31|8208.31|8219.96|8219.96|8192.82|8192.82|0
1465513200000|2016-06-09 23:00:00|8182|8182|8062.63|8062.63|8187.21|8187.21|8036.48|8036.48|0
1465772400000|2016-06-12 23:00:00|8004.36|8004.36|8006.89|8006.89|8052.99|8052.99|7989.76|7989.76|0
1465858800000|2016-06-13 23:00:00|7978.45|7978.45|7864.69|7864.69|7980.77|7980.77|7861.11|7861.11|0
1465945200000|2016-06-14 23:00:00|7945.96|7945.96|7885.6|7885.6|7960.02|7960.02|7884.68|7884.68|0
1466031600000|2016-06-15 23:00:00|7831.7|7831.7|7799.96|7799.96|7834.7|7834.7|7745.38|7745.38|0
1466118000000|2016-06-16 23:00:00|7829.32|7829.32|7772.14|7772.14|7840.61|7840.61|7768.34|7768.34|0
1466377200000|2016-06-19 23:00:00|7963.36|7963.36|8068.78|8068.78|8080.12|8080.12|7921.52|7921.52|0
1466463600000|2016-06-20 23:00:00|8027.73|8027.73|8087.46|8087.46|8088.2|8088.2|8022.76|8022.76|0
1466550000000|2016-06-21 23:00:00|7959.96|7959.96|7926.12|7926.12|7962.28|7962.28|7874.11|7874.11|0
1466636400000|2016-06-22 23:00:00|7915.12|7915.12|7967.07|7967.07|8015.43|8015.43|7898.89|7898.89|0
1466722800000|2016-06-23 23:00:00|6067.66|6067.66|7770.59|7770.59|7789.63|7789.63|6058.82|6058.82|0
1466982000000|2016-06-26 23:00:00|7602.98|7602.98|6968.84|6968.84|7641.26|7641.26|6938.41|6938.41|0
1467068400000|2016-06-27 23:00:00|7275.45|7275.45|7399.68|7399.68|7435.92|7435.92|7263.97|7263.97|0
1467154800000|2016-06-28 23:00:00|7449.94|7449.94|7656.06|7656.06|7664.96|7664.96|7415.87|7415.87|0
1467241200000|2016-06-29 23:00:00|7596.58|7596.58|7775.37|7775.37|7794.43|7794.43|7585.34|7585.34|0
1467327600000|2016-06-30 23:00:00|7836.57|7836.57|7944.46|7944.46|7950.5|7950.5|7827.8|7827.8|0
1467586800000|2016-07-03 23:00:00|7912.73|7912.73|7778.43|7778.43|7912.73|7912.73|7762.29|7762.29|0
1467673200000|2016-07-04 23:00:00|7727.16|7727.16|7665.68|7665.68|7731.23|7731.23|7498.43|7498.43|0
1467759600000|2016-07-05 23:00:00|7640.97|7640.97|7561.77|7561.77|7671.6|7671.6|7543.11|7543.11|0
1467846000000|2016-07-06 23:00:00|7815.09|7815.09|8033.16|8033.16|8064.46|8064.46|7791.39|7791.39|0
1467932400000|2016-07-07 23:00:00|7968.43|7968.43|8056.95|8056.95|8066.36|8066.36|7905.25|7905.25|0
1468191600000|2016-07-10 23:00:00|8053.11|8053.11|8171.84|8171.84|8191.42|8191.42|8012.97|8012.97|0
1468278000000|2016-07-11 23:00:00|8177.24|8177.24|8099.11|8099.11|8197.52|8197.52|8075.84|8075.84|0
1468364400000|2016-07-12 23:00:00|8049.29|8049.29|8072.08|8072.08|8099.7|8099.7|7975.67|7975.67|0
1468450800000|2016-07-13 23:00:00|8073.85|8073.85|7985.48|7985.48|8110.95|8110.95|7970.42|7970.42|0
1468537200000|2016-07-14 23:00:00|7939.86|7939.86|8018.27|8018.27|8018.54|8018.54|7938.46|7938.46|0
1468796400000|2016-07-17 23:00:00|8017.15|8017.15|8083.2|8083.2|8107.38|8107.38|8017.15|8017.15|0
1468882800000|2016-07-18 23:00:00|8060.21|8060.21|8063.49|8063.49|8091.46|8091.46|8023.56|8023.56|0
1468969200000|2016-07-19 23:00:00|8083.39|8083.39|8144.63|8144.63|8158.64|8158.64|8073.94|8073.94|0
1469055600000|2016-07-20 23:00:00|8112.98|8112.98|8083.72|8083.72|8145.37|8145.37|8077.14|8077.14|0
1469142000000|2016-07-21 23:00:00|8058.87|8058.87|7984.48|7984.48|8077.99|8077.99|7978.95|7978.95|0
1469401200000|2016-07-24 23:00:00|8031.56|8031.56|7964.52|7964.52|8044.19|8044.19|7945.77|7945.77|0
1469487600000|2016-07-25 23:00:00|7974.96|7974.96|7994.26|7994.26|8015.46|8015.46|7947.39|7947.39|0
1469574000000|2016-07-26 23:00:00|7999.66|7999.66|8006.79|8006.79|8028.81|8028.81|7966.6|7966.6|0
1469660400000|2016-07-27 23:00:00|7997.71|7997.71|8020.02|8020.02|8060.09|8060.09|7985.8|7985.8|0
1469746800000|2016-07-28 23:00:00|7993.64|7993.64|8026.31|8026.31|8047.54|8047.54|7954.38|7954.38|0
1470006000000|2016-07-31 23:00:00|8205.25|8205.25|8090.46|8090.46|8205.25|8205.25|8078.69|8078.69|0
1470092400000|2016-08-01 23:00:00|8029.25|8029.25|8054.04|8054.04|8140.24|8140.24|8019.76|8019.76|0
1470178800000|2016-08-02 23:00:00|8085.82|8085.82|8253.46|8253.46|8304.5|8304.5|8056|8056|0
1470265200000|2016-08-03 23:00:00|8280.04|8280.04|8397.72|8397.72|8398.69|8398.69|8259.08|8259.08|0
1470351600000|2016-08-04 23:00:00|8426.93|8426.93|8434.42|8434.42|8503.14|8503.14|8395.6|8395.6|0
1470610800000|2016-08-07 23:00:00|8438.4|8438.4|8427.69|8427.69|8475.03|8475.03|8400.06|8400.06|0
1470697200000|2016-08-08 23:00:00|8491.39|8491.39|8527.58|8527.58|8534.49|8534.49|8462.81|8462.81|0
1470783600000|2016-08-09 23:00:00|8503.7|8503.7|8461.61|8461.61|8514.73|8514.73|8427.65|8427.65|0
1470870000000|2016-08-10 23:00:00|8496.23|8496.23|8529.42|8529.42|8534.29|8534.29|8438.69|8438.69|0
1470956400000|2016-08-11 23:00:00|8560.63|8560.63|8630.2|8630.2|8642.39|8642.39|8542.51|8542.51|0
1471215600000|2016-08-14 23:00:00|8616.51|8616.51|8652.96|8652.96|8664.43|8664.43|8601.56|8601.56|0
1471302000000|2016-08-15 23:00:00|8640.92|8640.92|8626.04|8626.04|8662.09|8662.09|8606.38|8606.38|0
1471388400000|2016-08-16 23:00:00|8566.03|8566.03|8582.03|8582.03|8617.14|8617.14|8555.62|8555.62|0
1471474800000|2016-08-17 23:00:00|8599.32|8599.32|8621.68|8621.68|8671.11|8671.11|8592.95|8592.95|0
1471561200000|2016-08-18 23:00:00|8571.7|8571.7|8621.13|8621.13|8633.37|8633.37|8569.76|8569.76|0
1471820400000|2016-08-21 23:00:00|8615.32|8615.32|8621.24|8621.24|8666.32|8666.32|8568.65|8568.65|0
1471906800000|2016-08-22 23:00:00|8691.56|8691.56|8684.34|8684.34|8723.47|8723.47|8660.64|8660.64|0
1471993200000|2016-08-23 23:00:00|8629.83|8629.83|8608.31|8608.31|8657.92|8657.92|8585.67|8585.67|0
1472079600000|2016-08-24 23:00:00|8554.81|8554.81|8581.04|8581.04|8600.43|8600.43|8535.05|8535.05|0
1472166000000|2016-08-25 23:00:00|8585.67|8585.67|8611.99|8611.99|8628.29|8628.29|8572.41|8572.41|0
1472511600000|2016-08-29 23:00:00|8670.43|8670.43|8804.46|8804.46|8815.63|8815.63|8668.92|8668.92|0
1472598000000|2016-08-30 23:00:00|8767.05|8767.05|8741.31|8741.31|8788.01|8788.01|8706.78|8706.78|0
1472684400000|2016-08-31 23:00:00|8805.29|8805.29|8856.68|8856.68|8864.54|8864.54|8791.51|8791.51|0
1472770800000|2016-09-01 23:00:00|8863.62|8863.62|9041.64|9041.64|9044.49|9044.49|8830.33|8830.33|0
1473030000000|2016-09-04 23:00:00|9022.69|9022.69|8968.24|8968.24|9034.1|9034.1|8915.54|8915.54|0
1473116400000|2016-09-05 23:00:00|8964.34|8964.34|8950.14|8950.14|8974.19|8974.19|8929.68|8929.68|0
1473202800000|2016-09-06 23:00:00|8951.54|8951.54|8974.26|8974.26|8987.71|8987.71|8938.29|8938.29|0
1473289200000|2016-09-07 23:00:00|8955.62|8955.62|8980|8980|9014.68|9014.68|8907.3|8907.3|0
1473375600000|2016-09-08 23:00:00|8919.67|8919.67|8890.68|8890.68|8953.76|8953.76|8866.3|8866.3|0
1473634800000|2016-09-11 23:00:00|8627.61|8627.61|8278.14|8278.14|8649.01|8649.01|8216.26|8216.26|0
1473721200000|2016-09-12 23:00:00|8137.13|8137.13|8154.48|8154.48|8201.01|8201.01|8067.39|8067.39|0
1473807600000|2016-09-13 23:00:00|8167.4|8167.4|8176.78|8176.78|8214.33|8214.33|8167.04|8167.04|0
1473894000000|2016-09-14 23:00:00|8155.44|8155.44|8146.39|8146.39|8157.51|8157.51|8073.3|8073.3|0
1473980400000|2016-09-15 23:00:00|8117.05|8117.05|8122.33|8122.33|8163.89|8163.89|8099.07|8099.07|0
1474239600000|2016-09-18 23:00:00|8170.32|8170.32|8105.7|8105.7|8183.85|8183.85|8102.27|8102.27|0
1474326000000|2016-09-19 23:00:00|8101.19|8101.19|8097.69|8097.69|8159.81|8159.81|8097.69|8097.69|0
1474412400000|2016-09-20 23:00:00|8132.9|8132.9|8042.25|8042.25|8134.05|8134.05|8041.35|8041.35|0
1474498800000|2016-09-21 23:00:00|8088.6|8088.6|8089.93|8089.93|8126.24|8126.24|8038.79|8038.79|0
1474585200000|2016-09-22 23:00:00|8064.51|8064.51|8024.25|8024.25|8072.73|8072.73|8015.19|8015.19|0
1474844400000|2016-09-25 23:00:00|8003.58|8003.58|7957.34|7957.34|8013.2|8013.2|7934.28|7934.28|0
1474930800000|2016-09-26 23:00:00|7924.96|7924.96|7891.63|7891.63|7940.24|7940.24|7872.41|7872.41|0
1475017200000|2016-09-27 23:00:00|7891.3|7891.3|7892.63|7892.63|7930.82|7930.82|7865.59|7865.59|0
1475103600000|2016-09-28 23:00:00|7890.4|7890.4|7940.29|7940.29|7952.61|7952.61|7885.12|7885.12|0
1475190000000|2016-09-29 23:00:00|7878.37|7878.37|7953.75|7953.75|7961.72|7961.72|7853.33|7853.33|0
1475449200000|2016-10-02 23:00:00|8000.86|8000.86|8022.93|8022.93|8061.22|8061.22|7981.22|7981.22|0
1475535600000|2016-10-03 23:00:00|8080.64|8080.64|8146.85|8146.85|8195.46|8195.46|8077.1|8077.1|0
1475622000000|2016-10-04 23:00:00|8058.53|8058.53|7994.67|7994.67|8068.41|8068.41|7984.41|7984.41|0
1475708400000|2016-10-05 23:00:00|8003.77|8003.77|7952.84|7952.84|8005.39|8005.39|7894.5|7894.5|0
1475794800000|2016-10-06 23:00:00|7913.28|7913.28|7838.61|7838.61|7916.74|7916.74|7812.13|7812.13|0
1476054000000|2016-10-09 23:00:00|7831.16|7831.16|7794.51|7794.51|7864.97|7864.97|7780.4|7780.4|0
1476140400000|2016-10-10 23:00:00|7809.4|7809.4|7860.2|7860.2|7885.51|7885.51|7790.55|7790.55|0
1476226800000|2016-10-11 23:00:00|7889.46|7889.46|7771.92|7771.92|7912.81|7912.81|7764.53|7764.53|0
1476313200000|2016-10-12 23:00:00|7732.33|7732.33|7724.34|7724.34|7803.87|7803.87|7696.19|7696.19|0
1476399600000|2016-10-13 23:00:00|7752.67|7752.67|7774.62|7774.62|7831.77|7831.77|7748.51|7748.51|0
1476658800000|2016-10-16 23:00:00|7754.89|7754.89|7719.14|7719.14|7773.92|7773.92|7692.26|7692.26|0
1476745200000|2016-10-17 23:00:00|7766.98|7766.98|7786.72|7786.72|7840.21|7840.21|7765.95|7765.95|0
1476831600000|2016-10-18 23:00:00|7757.45|7757.45|7829.54|7829.54|7854.42|7854.42|7741.66|7741.66|0
1476918000000|2016-10-19 23:00:00|7815.93|7815.93|7878|7878|7895.43|7895.43|7782.21|7782.21|0
1477004400000|2016-10-20 23:00:00|7935.19|7935.19|7873.12|7873.12|7964.01|7964.01|7846.9|7846.9|0
1477263600000|2016-10-23 23:00:00|7921.22|7921.22|7780.89|7780.89|7938.74|7938.74|7772.76|7772.76|0
1477350000000|2016-10-24 23:00:00|7791.29|7791.29|7681.36|7681.36|7811.89|7811.89|7675.03|7675.03|0
1477436400000|2016-10-25 23:00:00|7716.36|7716.36|7701.81|7701.81|7735|7735|7670.43|7670.43|0
1477522800000|2016-10-26 23:00:00|7700.86|7700.86|7723.64|7723.64|7781.89|7781.89|7679.88|7679.88|0
1477609200000|2016-10-27 23:00:00|7657.01|7657.01|7793.59|7793.59|7804.79|7804.79|7646.48|7646.48|0
1477872000000|2016-10-31 00:00:00|7785.34|7785.34|7709.53|7709.53|7785.34|7785.34|7701.76|7701.76|0
1477958400000|2016-11-01 00:00:00|7745.73|7745.73|7697.86|7697.86|7761.45|7761.45|7680|7680|0
1478044800000|2016-11-02 00:00:00|7716.15|7716.15|7818.07|7818.07|7848.72|7848.72|7715.57|7715.57|0
1478131200000|2016-11-03 00:00:00|7934.76|7934.76|7895.5|7895.5|8046.8|8046.8|7885.97|7885.97|0
1478217600000|2016-11-04 00:00:00|7832.97|7832.97|7632.93|7632.93|7832.97|7832.97|7605.49|7605.49|0
1478476800000|2016-11-07 00:00:00|7681.48|7681.48|7662.74|7662.74|7706.47|7706.47|7614.89|7614.89|0
1478563200000|2016-11-08 00:00:00|7971.98|7971.98|7888.63|7888.63|8073.42|8073.42|7841.2|7841.2|0
1478649600000|2016-11-09 00:00:00|7763.29|7763.29|7574.34|7574.34|7773.19|7773.19|7504.41|7504.41|0
1478736000000|2016-11-10 00:00:00|7658.19|7658.19|7563.03|7563.03|7692.14|7692.14|7490.53|7490.53|0
1478822400000|2016-11-11 00:00:00|7543.74|7543.74|7617.69|7617.69|7654.84|7654.84|7528.86|7528.86|0
1479081600000|2016-11-14 00:00:00|7703.56|7703.56|7529.82|7529.82|7731.12|7731.12|7526.6|7526.6|0
1479168000000|2016-11-15 00:00:00|7590.48|7590.48|7583.16|7583.16|7628.14|7628.14|7518.02|7518.02|0
1479254400000|2016-11-16 00:00:00|7567.28|7567.28|7567.82|7567.82|7593.4|7593.4|7535.69|7535.69|0
1479340800000|2016-11-17 00:00:00|7571.71|7571.71|7618.22|7618.22|7625.95|7625.95|7520.66|7520.66|0
1479427200000|2016-11-18 00:00:00|7661.82|7661.82|7612.58|7612.58|7666.28|7666.28|7597.53|7597.53|0
1479686400000|2016-11-21 00:00:00|7617.78|7617.78|7601.14|7601.14|7671.91|7671.91|7597.91|7597.91|0
1479772800000|2016-11-22 00:00:00|7676.4|7676.4|7721.2|7721.2|7767.55|7767.55|7676.4|7676.4|0
1479859200000|2016-11-23 00:00:00|7734.63|7734.63|7663.04|7663.04|7791.73|7791.73|7657.29|7657.29|0
1479945600000|2016-11-24 00:00:00|7637.96|7637.96|7616.39|7616.39|7637.96|7637.96|7578.97|7578.97|0
1480032000000|2016-11-25 00:00:00|7649.32|7649.32|7658.2|7658.2|7668.55|7668.55|7624.5|7624.5|0
1480291200000|2016-11-28 00:00:00|7649.15|7649.15|7599.96|7599.96|7690.37|7690.37|7591.29|7591.29|0
1480377600000|2016-11-29 00:00:00|7679.47|7679.47|7591.29|7591.29|7719.48|7719.48|7576.04|7576.04|0
1480464000000|2016-11-30 00:00:00|7630.26|7630.26|7541.96|7541.96|7697.41|7697.41|7541.14|7541.14|0
1480550400000|2016-12-01 00:00:00|7479.76|7479.76|7452.85|7452.85|7490.87|7490.87|7436.37|7436.37|0
1480636800000|2016-12-02 00:00:00|7458.5|7458.5|7531.4|7531.4|7536.72|7536.72|7408.97|7408.97|0
1480896000000|2016-12-05 00:00:00|7549.13|7549.13|7528.06|7528.06|7589.54|7589.54|7501.03|7501.03|0
1480982400000|2016-12-06 00:00:00|7474.14|7474.14|7488.76|7488.76|7520.59|7520.59|7457.59|7457.59|0
1481068800000|2016-12-07 00:00:00|7512.62|7512.62|7552.07|7552.07|7567.79|7567.79|7512.62|7512.62|0
1481155200000|2016-12-08 00:00:00|7582.87|7582.87|7630.86|7630.86|7631.34|7631.34|7555.12|7555.12|0
1481241600000|2016-12-09 00:00:00|7663.84|7663.84|7734.88|7734.88|7795.43|7795.43|7646.81|7646.81|0
1481500800000|2016-12-12 00:00:00|7736.55|7736.55|7701.32|7701.32|7761.16|7761.16|7674.54|7674.54|0
1481587200000|2016-12-13 00:00:00|7749.45|7749.45|7883.23|7883.23|7900.34|7900.34|7736|7736|0
1481673600000|2016-12-14 00:00:00|7856.64|7856.64|7866.08|7866.08|7908.54|7908.54|7802.6|7802.6|0
1481760000000|2016-12-15 00:00:00|7774.25|7774.25|7804.39|7804.39|7844.5|7844.5|7750.2|7750.2|0
1481846400000|2016-12-16 00:00:00|7824.55|7824.55|7808.04|7808.04|7828.18|7828.18|7786.65|7786.65|0
1482105600000|2016-12-19 00:00:00|7812.38|7812.38|7888.48|7888.48|7901.37|7901.37|7798.65|7798.65|0
1482192000000|2016-12-20 00:00:00|7882.43|7882.43|7851.71|7851.71|7886.24|7886.24|7836.42|7836.42|0
1482278400000|2016-12-21 00:00:00|7890.63|7890.63|7889.22|7889.22|7920.53|7920.53|7879.26|7879.26|0
1482364800000|2016-12-22 00:00:00|7881.07|7881.07|7931.6|7931.6|7940.9|7940.9|7866.58|7866.58|0
1482451200000|2016-12-23 00:00:00|7967.88|7967.88|7935.4|7935.4|7989.03|7989.03|7926.04|7926.04|0
1482883200000|2016-12-28 00:00:00|7885.32|7885.32|7949.64|7949.64|7951.04|7951.04|7850.42|7850.42|0
1482969600000|2016-12-29 00:00:00|7964.59|7964.59|7992.37|7992.37|8000.87|8000.87|7959.54|7959.54|0
1483056000000|2016-12-30 00:00:00|8013.11|8013.11|8008.77|8008.77|8052.2|8052.2|7989.69|7989.69|0
1483401600000|2017-01-03 00:00:00|8051.96|8051.96|7896.12|7896.12|8061.95|8061.95|7890.64|7890.64|0
1483488000000|2017-01-04 00:00:00|7706.72|7706.72|7759.08|7759.08|7779.44|7779.44|7683.35|7683.35|0
1483574400000|2017-01-05 00:00:00|7821.86|7821.86|7874.56|7874.56|7925.89|7925.89|7821.86|7821.86|0
1483660800000|2017-01-06 00:00:00|7865.69|7865.69|7846|7846|7865.69|7865.69|7774.58|7774.58|0
1483920000000|2017-01-09 00:00:00|7879.55|7879.55|7881.59|7881.59|7894.88|7894.88|7827.52|7827.52|0
1484006400000|2017-01-10 00:00:00|7871.25|7871.25|7840.69|7840.69|7877.02|7877.02|7798.02|7798.02|0
1484092800000|2017-01-11 00:00:00|7855.05|7855.05|7937.48|7937.48|7953.77|7953.77|7834.7|7834.7|0
1484179200000|2017-01-12 00:00:00|7833.24|7833.24|7753.12|7753.12|7886.54|7886.54|7696.52|7696.52|0
1484265600000|2017-01-13 00:00:00|7807.3|7807.3|7748.93|7748.93|7823.93|7823.93|7702.55|7702.55|0
1484524800000|2017-01-16 00:00:00|7780.23|7780.23|7734.82|7734.82|7797.86|7797.86|7724.49|7724.49|0
1484611200000|2017-01-17 00:00:00|7723.71|7723.71|7686.74|7686.74|7730.9|7730.9|7663.44|7663.44|0
1484697600000|2017-01-18 00:00:00|7719.14|7719.14|7712.77|7712.77|7728.35|7728.35|7665.98|7665.98|0
1484784000000|2017-01-19 00:00:00|7709.81|7709.81|7683.59|7683.59|7711.76|7711.76|7675.58|7675.58|0
1484870400000|2017-01-20 00:00:00|7710.02|7710.02|7593.69|7593.69|7716.86|7716.86|7561.13|7561.13|0
1485129600000|2017-01-23 00:00:00|7584.54|7584.54|7531.65|7531.65|7591.04|7591.04|7515.68|7515.68|0
1485216000000|2017-01-24 00:00:00|7486.78|7486.78|7428.16|7428.16|7491.43|7491.43|7382.35|7382.35|0
1485302400000|2017-01-25 00:00:00|7421.78|7421.78|7373.14|7373.14|7451|7451|7368.65|7368.65|0
1485388800000|2017-01-26 00:00:00|7192.64|7192.64|7235.79|7235.79|7263.98|7263.98|7183.71|7183.71|0
1485475200000|2017-01-27 00:00:00|7252.49|7252.49|7291.09|7291.09|7302.75|7302.75|7237.09|7237.09|0
1485734400000|2017-01-30 00:00:00|7247.14|7247.14|7283.22|7283.22|7323.47|7323.47|7241.51|7241.51|0
1485820800000|2017-01-31 00:00:00|7329.8|7329.8|7310.17|7310.17|7333.84|7333.84|7278.24|7278.24|0
1485907200000|2017-02-01 00:00:00|7319.79|7319.79|7264.82|7264.82|7342.85|7342.85|7262.35|7262.35|0
1485993600000|2017-02-02 00:00:00|7255.49|7255.49|7291.98|7291.98|7326.51|7326.51|7246.39|7246.39|0
1486080000000|2017-02-03 00:00:00|7357.79|7357.79|7393.39|7393.39|7413.37|7413.37|7349.26|7349.26|0
1486339200000|2017-02-06 00:00:00|7374.78|7374.78|7361.59|7361.59|7397.08|7397.08|7352.61|7352.61|0
1486425600000|2017-02-07 00:00:00|7408.58|7408.58|7471.06|7471.06|7480.18|7480.18|7407.46|7407.46|0
1486512000000|2017-02-08 00:00:00|7453.34|7453.34|7663.8|7663.8|7669.57|7669.57|7453.34|7453.34|0
1486598400000|2017-02-09 00:00:00|7659.38|7659.38|7599.98|7599.98|7693.86|7693.86|7584.56|7584.56|0
1486684800000|2017-02-10 00:00:00|7595.39|7595.39|7591.7|7591.7|7622.69|7622.69|7578.99|7578.99|0
1486944000000|2017-02-13 00:00:00|7731.52|7731.52|7683.11|7683.11|7731.52|7731.52|7641.63|7641.63|0
1487030400000|2017-02-14 00:00:00|7668.1|7668.1|7687.54|7687.54|7725.75|7725.75|7644.82|7644.82|0
1487116800000|2017-02-15 00:00:00|7687.39|7687.39|7693.05|7693.05|7746.3|7746.3|7659.45|7659.45|0
1487203200000|2017-02-16 00:00:00|7690.83|7690.83|7744.01|7744.01|7773.37|7773.37|7648.61|7648.61|0
1487289600000|2017-02-17 00:00:00|7752.05|7752.05|7845.31|7845.31|7852.98|7852.98|7750.7|7750.7|0
1487548800000|2017-02-20 00:00:00|7826.02|7826.02|7781.89|7781.89|7843.45|7843.45|7768.75|7768.75|0
1487635200000|2017-02-21 00:00:00|7804.94|7804.94|7808.14|7808.14|7839.3|7839.3|7780.32|7780.32|0
1487721600000|2017-02-22 00:00:00|7804.51|7804.51|7858.95|7858.95|7865.72|7865.72|7785.51|7785.51|0
1487808000000|2017-02-23 00:00:00|7863.88|7863.88|7850.47|7850.47|7881.36|7881.36|7833.23|7833.23|0
1487894400000|2017-02-24 00:00:00|7864.19|7864.19|7856.04|7856.04|7895.21|7895.21|7827.86|7827.86|0
1488153600000|2017-02-27 00:00:00|7854.9|7854.9|7834.41|7834.41|7893.67|7893.67|7789.96|7789.96|0
1488240000000|2017-02-28 00:00:00|7866.16|7866.16|7927.51|7927.51|7929.98|7929.98|7820.81|7820.81|0
1488326400000|2017-03-01 00:00:00|7962.07|7962.07|7924.72|7924.72|7969.86|7969.86|7897.82|7897.82|0
1488412800000|2017-03-02 00:00:00|7914.15|7914.15|7915.32|7915.32|7936.85|7936.85|7884.03|7884.03|0
1488499200000|2017-03-03 00:00:00|7904.48|7904.48|7927.96|7927.96|7981.21|7981.21|7896.81|7896.81|0
1488758400000|2017-03-06 00:00:00|7902.97|7902.97|7898.85|7898.85|7921.63|7921.63|7877.11|7877.11|0
1488844800000|2017-03-07 00:00:00|7897.34|7897.34|7916.03|7916.03|7948.81|7948.81|7886.41|7886.41|0
1488931200000|2017-03-08 00:00:00|7910.83|7910.83|7932.21|7932.21|7937.14|7937.14|7898.28|7898.28|0
1489017600000|2017-03-09 00:00:00|7895.56|7895.56|7945.4|7945.4|7968.71|7968.71|7874.16|7874.16|0
1489104000000|2017-03-10 00:00:00|7973.11|7973.11|7984.08|7984.08|8007.89|8007.89|7946.93|7946.93|0
1489363200000|2017-03-13 00:00:00|7979.3|7979.3|7986.76|7986.76|8026.8|8026.8|7975.16|7975.16|0
1489449600000|2017-03-14 00:00:00|7978.13|7978.13|8000.87|8000.87|8025.24|8025.24|7976.11|7976.11|0
1489536000000|2017-03-15 00:00:00|7970.73|7970.73|7968.38|7968.38|8004.74|8004.74|7964.84|7964.84|0
1489622400000|2017-03-16 00:00:00|7975.73|7975.73|7966.86|7966.86|8011.98|8011.98|7947.47|7947.47|0
1489708800000|2017-03-17 00:00:00|7944.86|7944.86|7996.93|7996.93|8002.78|8002.78|7920.42|7920.42|0
1489968000000|2017-03-20 00:00:00|8113.37|8113.37|8082.36|8082.36|8121.79|8121.79|8055.34|8055.34|0
1490054400000|2017-03-21 00:00:00|8070.24|8070.24|8075.18|8075.18|8080.53|8080.53|8014.06|8014.06|0
1490140800000|2017-03-22 00:00:00|8050.09|8050.09|7948.26|7948.26|8059.5|8059.5|7941.76|7941.76|0
1490227200000|2017-03-23 00:00:00|7935.42|7935.42|8049.19|8049.19|8066.61|8066.61|7935.42|7935.42|0
1490313600000|2017-03-24 00:00:00|8042|8042|8025.08|8025.08|8058.75|8058.75|8014.7|8014.7|0
1490569200000|2017-03-26 23:00:00|8018.83|8018.83|8055.42|8055.42|8089.71|8089.71|8014.46|8014.46|0
1490655600000|2017-03-27 23:00:00|8029.22|8029.22|7991.96|7991.96|8048.27|8048.27|7980.89|7980.89|0
1490742000000|2017-03-28 23:00:00|8018.57|8018.57|8045.18|8045.18|8059.73|8059.73|7984.68|7984.68|0
1490828400000|2017-03-29 23:00:00|8033.07|8033.07|7952.82|7952.82|8045.34|8045.34|7941.08|7941.08|0
1490914800000|2017-03-30 23:00:00|7954.49|7954.49|7960.01|7960.01|7981.26|7981.26|7911.34|7911.34|0
1491174000000|2017-04-02 23:00:00|7946.21|7946.21|7946.18|7946.18|7973.44|7973.44|7913.29|7913.29|0
1491260400000|2017-04-03 23:00:00|7935.15|7935.15|7818.31|7818.31|7949.03|7949.03|7803.82|7803.82|0
1491346800000|2017-04-04 23:00:00|7833.62|7833.62|7844.18|7844.18|7866.83|7866.83|7822.86|7822.86|0
1491433200000|2017-04-05 23:00:00|7791.67|7791.67|7785.03|7785.03|7812.74|7812.74|7728.95|7728.95|0
1491519600000|2017-04-06 23:00:00|7784.61|7784.61|7746.09|7746.09|7803.17|7803.17|7745.95|7745.95|0
1491778800000|2017-04-09 23:00:00|7786.16|7786.16|7938.38|7938.38|7951.81|7951.81|7770.97|7770.97|0
1491865200000|2017-04-10 23:00:00|7917.48|7917.48|7972.74|7972.74|8051.49|8051.49|7915.86|7915.86|0
1491951600000|2017-04-11 23:00:00|7974.28|7974.28|8044.55|8044.55|8055.72|8055.72|7967.99|7967.99|0
1492038000000|2017-04-12 23:00:00|8184.38|8184.38|8194.75|8194.75|8216.82|8216.82|8126.92|8126.92|0
1492470000000|2017-04-17 23:00:00|8260.19|8260.19|8188.03|8188.03|8268.22|8268.22|8150.99|8150.99|0
1492556400000|2017-04-18 23:00:00|8328.12|8328.12|8207.24|8207.24|8354.65|8354.65|8138.96|8138.96|0
1492642800000|2017-04-19 23:00:00|8288.17|8288.17|8221.77|8221.77|8335.94|8335.94|8196.06|8196.06|0
1492729200000|2017-04-20 23:00:00|8209.28|8209.28|8305.23|8305.23|8308.57|8308.57|8198.47|8198.47|0
1492988400000|2017-04-23 23:00:00|8395.55|8395.55|8440.6|8440.6|8452.7|8452.7|8315.01|8315.01|0
1493074800000|2017-04-24 23:00:00|8390.69|8390.69|8257.67|8257.67|8401.28|8401.28|8253.92|8253.92|0
1493161200000|2017-04-25 23:00:00|8256.78|8256.78|8289.47|8289.47|8299.82|8299.82|8227.21|8227.21|0
1493247600000|2017-04-26 23:00:00|8236.99|8236.99|8290.12|8290.12|8315.65|8315.65|8217.15|8217.15|0
1493334000000|2017-04-27 23:00:00|8280.41|8280.41|8248.23|8248.23|8280.41|8280.41|8185.42|8185.42|0
1493679600000|2017-05-01 23:00:00|8280.63|8280.63|8299.26|8299.26|8319.5|8319.5|8253.78|8253.78|0
1493766000000|2017-05-02 23:00:00|8290.3|8290.3|8302.42|8302.42|8317.23|8317.23|8273.64|8273.64|0
1493852400000|2017-05-03 23:00:00|8304.32|8304.32|8268.49|8268.49|8304.32|8304.32|8203.64|8203.64|0
1493938800000|2017-05-04 23:00:00|8285.11|8285.11|8226.35|8226.35|8300.16|8300.16|8223.23|8223.23|0
1494198000000|2017-05-07 23:00:00|8237.63|8237.63|8284.09|8284.09|8296.45|8296.45|8236.51|8236.51|0
1494284400000|2017-05-08 23:00:00|8309.64|8309.64|8330.33|8330.33|8345.96|8345.96|8293.09|8293.09|0
1494370800000|2017-05-09 23:00:00|8383.21|8383.21|8508.86|8508.86|8524.79|8524.79|8377.21|8377.21|0
1494457200000|2017-05-10 23:00:00|8494.83|8494.83|8453.55|8453.55|8520.34|8520.34|8428.39|8428.39|0
1494543600000|2017-05-11 23:00:00|8410.84|8410.84|8426.28|8426.28|8431.25|8431.25|8387.76|8387.76|0
1494802800000|2017-05-14 23:00:00|8439.14|8439.14|8393.56|8393.56|8451.39|8451.39|8391.88|8391.88|0
1494889200000|2017-05-15 23:00:00|8385.05|8385.05|8463.17|8463.17|8469.11|8469.11|8385.05|8385.05|0
1494975600000|2017-05-16 23:00:00|8457.12|8457.12|8465.98|8465.98|8507.18|8507.18|8453.2|8453.2|0
1495062000000|2017-05-17 23:00:00|8453.01|8453.01|8394.41|8394.41|8484.19|8484.19|8384.15|8384.15|0
1495148400000|2017-05-18 23:00:00|8399.88|8399.88|8453.59|8453.59|8487.88|8487.88|8361.79|8361.79|0
1495407600000|2017-05-21 23:00:00|8473.11|8473.11|8535.52|8535.52|8550.03|8550.03|8449.14|8449.14|0
1495494000000|2017-05-22 23:00:00|8623.21|8623.21|8735.74|8735.74|8746.95|8746.95|8616.36|8616.36|0
1495580400000|2017-05-23 23:00:00|8685.69|8685.69|8759.46|8759.46|8763.51|8763.51|8662.9|8662.9|0
1495666800000|2017-05-24 23:00:00|8724.62|8724.62|8627.84|8627.84|8727.99|8727.99|8619.95|8619.95|0
1495753200000|2017-05-25 23:00:00|8582.6|8582.6|8546.29|8546.29|8591.89|8591.89|8499.59|8499.59|0
1496098800000|2017-05-29 23:00:00|8536.21|8536.21|8612.27|8612.27|8663.22|8663.22|8536.21|8536.21|0
1496185200000|2017-05-30 23:00:00|8684.36|8684.36|8649.87|8649.87|8702.43|8702.43|8635.26|8635.26|0
1496271600000|2017-05-31 23:00:00|8679.04|8679.04|8673.53|8673.53|8691.43|8691.43|8629.07|8629.07|0
1496358000000|2017-06-01 23:00:00|8720.18|8720.18|8698.88|8698.88|8731.22|8731.22|8633.72|8633.72|0
1496617200000|2017-06-04 23:00:00|8724.34|8724.34|8733.39|8733.39|8750.08|8750.08|8675.79|8675.79|0
1496703600000|2017-06-05 23:00:00|8757.24|8757.24|8772.14|8772.14|8796.34|8796.34|8728.36|8728.36|0
1496790000000|2017-06-06 23:00:00|8704.67|8704.67|8625.87|8625.87|8726.7|8726.7|8621.37|8621.37|0
1496876400000|2017-06-07 23:00:00|8640.63|8640.63|8600.99|8600.99|8652.83|8652.83|8593.03|8593.03|0
1496962800000|2017-06-08 23:00:00|8597.47|8597.47|8564.41|8564.41|8598.93|8598.93|8450.86|8450.86|0
1497222000000|2017-06-11 23:00:00|8530.61|8530.61|8556.51|8556.51|8578.27|8578.27|8519.49|8519.49|0
1497308400000|2017-06-12 23:00:00|8586.06|8586.06|8613.82|8613.82|8631.72|8631.72|8528.25|8528.25|0
1497394800000|2017-06-13 23:00:00|8611.83|8611.83|8722.68|8722.68|8749.35|8749.35|8611.49|8611.49|0
1497481200000|2017-06-14 23:00:00|8674.44|8674.44|8568.16|8568.16|8685.2|8685.2|8503.36|8503.36|0
1497567600000|2017-06-15 23:00:00|8610.41|8610.41|8631.35|8631.35|8643.6|8643.6|8553.72|8553.72|0
1497826800000|2017-06-18 23:00:00|8699.99|8699.99|8675.29|8675.29|8712.92|8712.92|8656.96|8656.96|0
1497913200000|2017-06-19 23:00:00|8683.34|8683.34|8679.84|8679.84|8739.3|8739.3|8677.07|8677.07|0
1497999600000|2017-06-20 23:00:00|8640.83|8640.83|8603.68|8603.68|8645.32|8645.32|8561.12|8561.12|0
1498086000000|2017-06-21 23:00:00|8598.66|8598.66|8583.31|8583.31|8612.96|8612.96|8533.47|8533.47|0
1498172400000|2017-06-22 23:00:00|8492.47|8492.47|8514.19|8514.19|8519.45|8519.45|8444.88|8444.88|0
1498431600000|2017-06-25 23:00:00|8634.42|8634.42|8578.04|8578.04|8638.57|8638.57|8549.85|8549.85|0
1498518000000|2017-06-26 23:00:00|8540.12|8540.12|8505.1|8505.1|8542.92|8542.92|8438.48|8438.48|0
1498604400000|2017-06-27 23:00:00|8508.57|8508.57|8510.05|8510.05|8551.4|8551.4|8457.22|8457.22|0
1498690800000|2017-06-28 23:00:00|8470.71|8470.71|8346.09|8346.09|8473.88|8473.88|8344.31|8344.31|0
1498777200000|2017-06-29 23:00:00|8353.79|8353.79|8342.02|8342.02|8421.97|8421.97|8340.31|8340.31|0
1499036400000|2017-07-02 23:00:00|8385.88|8385.88|8299.1|8299.1|8409.87|8409.87|8242.49|8242.49|0
1499122800000|2017-07-03 23:00:00|8308.13|8308.13|8278.23|8278.23|8309.13|8309.13|8271.07|8271.07|0
1499209200000|2017-07-04 23:00:00|8257.41|8257.41|8283.41|8283.41|8324.16|8324.16|8256.8|8256.8|0
1499295600000|2017-07-05 23:00:00|8528.87|8528.87|8382.39|8382.39|8583.67|8583.67|8362.83|8362.83|0
1499382000000|2017-07-06 23:00:00|8388.98|8388.98|8346.41|8346.41|8404.48|8404.48|8329.24|8329.24|0
1499641200000|2017-07-09 23:00:00|8350.12|8350.12|8366.37|8366.37|8395.58|8395.58|8336.75|8336.75|0
1499727600000|2017-07-10 23:00:00|8329.26|8329.26|8102.71|8102.71|8329.94|8329.94|8100.87|8100.87|0
1499814000000|2017-07-11 23:00:00|8157.85|8157.85|8173.71|8173.71|8185.61|8185.61|8084.74|8084.74|0
1499900400000|2017-07-12 23:00:00|8157.78|8157.78|8258.27|8258.27|8264.28|8264.28|8157.78|8157.78|0
1499986800000|2017-07-13 23:00:00|8256.39|8256.39|8137.29|8137.29|8262.69|8262.69|8134.71|8134.71|0
1500246000000|2017-07-16 23:00:00|8181.29|8181.29|8152.8|8152.8|8196.48|8196.48|8134.51|8134.51|0
1500332400000|2017-07-17 23:00:00|8155.79|8155.79|8264.27|8264.27|8275.11|8275.11|8152.42|8152.42|0
1500418800000|2017-07-18 23:00:00|8307.17|8307.17|8323.01|8323.01|8358.4|8358.4|8295.28|8295.28|0
1500505200000|2017-07-19 23:00:00|8357.24|8357.24|8381.92|8381.92|8399.67|8399.67|8319.79|8319.79|0
1500591600000|2017-07-20 23:00:00|8361.82|8361.82|8379.66|8379.66|8414.29|8414.29|8325|8325|0
1500850800000|2017-07-23 23:00:00|8348.48|8348.48|8219.17|8219.17|8382.28|8382.28|8219.17|8219.17|0
1500937200000|2017-07-24 23:00:00|8275.98|8275.98|8284.39|8284.39|8340.55|8340.55|8266.95|8266.95|0
1501023600000|2017-07-25 23:00:00|8358.32|8358.32|8371.65|8371.65|8427.38|8427.38|8347.86|8347.86|0
1501110000000|2017-07-26 23:00:00|8403.27|8403.27|8460.23|8460.23|8487.22|8487.22|8403.27|8403.27|0
1501196400000|2017-07-27 23:00:00|8371.49|8371.49|8352.69|8352.69|8395.65|8395.65|8294.51|8294.51|0
1501455600000|2017-07-30 23:00:00|8354.18|8354.18|8375.7|8375.7|8418.95|8418.95|8349.18|8349.18|0
1501542000000|2017-07-31 23:00:00|8379.96|8379.96|8370.04|8370.04|8396.76|8396.76|8319.54|8319.54|0
1501628400000|2017-08-01 23:00:00|8400.61|8400.61|8448.9|8448.9|8456.99|8456.99|8372.34|8372.34|0
1501714800000|2017-08-02 23:00:00|8534.41|8534.41|8566.72|8566.72|8579.02|8579.02|8494.23|8494.23|0
1501801200000|2017-08-03 23:00:00|8558.83|8558.83|8667.36|8667.36|8673.62|8673.62|8543.67|8543.67|0
1502060400000|2017-08-06 23:00:00|8660.17|8660.17|8652.48|8652.48|8674.18|8674.18|8634.32|8634.32|0
1502146800000|2017-08-07 23:00:00|8648.48|8648.48|8750.47|8750.47|8782.06|8782.06|8646.23|8646.23|0
1502233200000|2017-08-08 23:00:00|8712.86|8712.86|8778.78|8778.78|8778.78|8778.78|8703.45|8703.45|0
1502319600000|2017-08-09 23:00:00|8760.24|8760.24|8746.95|8746.95|8798.55|8798.55|8739.59|8739.59|0
1502406000000|2017-08-10 23:00:00|8722.67|8722.67|8708.08|8708.08|8760.7|8760.7|8666.77|8666.77|0
1502665200000|2017-08-13 23:00:00|8702.98|8702.98|8729.83|8729.83|8734.97|8734.97|8677.87|8677.87|0
1502751600000|2017-08-14 23:00:00|8751.75|8751.75|8729.11|8729.11|8777.25|8777.25|8720.74|8720.74|0
1502838000000|2017-08-15 23:00:00|8742.19|8742.19|8765.19|8765.19|8801.46|8801.46|8740.38|8740.38|0
1502924400000|2017-08-16 23:00:00|8767.34|8767.34|8785.7|8785.7|8802.22|8802.22|8766.21|8766.21|0
1503010800000|2017-08-17 23:00:00|8691.23|8691.23|8659.55|8659.55|8706.36|8706.36|8648.22|8648.22|0
1503270000000|2017-08-20 23:00:00|8659.65|8659.65|8679.54|8679.54|8693.7|8693.7|8634.85|8634.85|0
1503356400000|2017-08-21 23:00:00|8727.33|8727.33|8759.49|8759.49|8759.49|8759.49|8701.23|8701.23|0
1503442800000|2017-08-22 23:00:00|8743.61|8743.61|8741.03|8741.03|8772.06|8772.06|8712.21|8712.21|0
1503529200000|2017-08-23 23:00:00|8724.95|8724.95|8632.11|8632.11|8731.15|8731.15|8629.26|8629.26|0
1503615600000|2017-08-24 23:00:00|8622.06|8622.06|8676.29|8676.29|8695.88|8695.88|8599.52|8599.52|0
1503961200000|2017-08-28 23:00:00|8631.44|8631.44|8700.96|8700.96|8710.37|8710.37|8607.62|8607.62|0
1504047600000|2017-08-29 23:00:00|8750.41|8750.41|8848.34|8848.34|8871.56|8871.56|8750.41|8750.41|0
1504134000000|2017-08-30 23:00:00|8853.76|8853.76|8956.03|8956.03|8956.03|8956.03|8826.58|8826.58|0
1504220400000|2017-08-31 23:00:00|8973.2|8973.2|8954.13|8954.13|8992.76|8992.76|8937.03|8937.03|0
1504479600000|2017-09-03 23:00:00|8924.54|8924.54|8907.95|8907.95|8940.4|8940.4|8873.67|8873.67|0
1504566000000|2017-09-04 23:00:00|8916.42|8916.42|8880.55|8880.55|8939.34|8939.34|8855.3|8855.3|0
1504652400000|2017-09-05 23:00:00|8871.02|8871.02|8848.28|8848.28|8882|8882|8838.24|8838.24|0
1504738800000|2017-09-06 23:00:00|8868.01|8868.01|8859.08|8859.08|8898.13|8898.13|8823.2|8823.2|0
1504825200000|2017-09-07 23:00:00|8887.68|8887.68|8811.38|8811.38|8888.81|8888.81|8806.87|8806.87|0
1505084400000|2017-09-10 23:00:00|8784.53|8784.53|8535.33|8535.33|8784.53|8784.53|8527.96|8527.96|0
1505170800000|2017-09-11 23:00:00|8581.11|8581.11|8595.52|8595.52|8635.89|8635.89|8526.36|8526.36|0
1505257200000|2017-09-12 23:00:00|8558.54|8558.54|8606.03|8606.03|8636.8|8636.8|8540.45|8540.45|0
1505343600000|2017-09-13 23:00:00|8641.49|8641.49|8604.69|8604.69|8668.5|8668.5|8555.14|8555.14|0
1505430000000|2017-09-14 23:00:00|8582.62|8582.62|8551.9|8551.9|8606.62|8606.62|8518.04|8518.04|0
1505689200000|2017-09-17 23:00:00|8550.95|8550.95|8605.49|8605.49|8605.49|8605.49|8519.32|8519.32|0
1505775600000|2017-09-18 23:00:00|8571.95|8571.95|8616.91|8616.91|8643.38|8643.38|8551.81|8551.81|0
1505862000000|2017-09-19 23:00:00|8620.56|8620.56|8632.42|8632.42|8664.94|8664.94|8596.45|8596.45|0
1505948400000|2017-09-20 23:00:00|8621.93|8621.93|8607.66|8607.66|8628.26|8628.26|8532.74|8532.74|0
1506034800000|2017-09-21 23:00:00|8588.73|8588.73|8624.46|8624.46|8637.43|8637.43|8573.47|8573.47|0
1506294000000|2017-09-24 23:00:00|8580.89|8580.89|8591.66|8591.66|8602.79|8602.79|8566.05|8566.05|0
1506380400000|2017-09-25 23:00:00|8569.4|8569.4|8502.72|8502.72|8569.4|8569.4|8502.72|8502.72|0
1506466800000|2017-09-26 23:00:00|8498.85|8498.85|8529.8|8529.8|8554.8|8554.8|8447.43|8447.43|0
1506553200000|2017-09-27 23:00:00|8523.42|8523.42|8567.93|8567.93|8575.95|8575.95|8504.62|8504.62|0
1506639600000|2017-09-28 23:00:00|8580.42|8580.42|8610.5|8610.5|8625.39|8625.39|8570.53|8570.53|0
1506898800000|2017-10-01 23:00:00|8587.72|8587.72|8605.79|8605.79|8619.8|8619.8|8572.58|8572.58|0
1506985200000|2017-10-02 23:00:00|8634.6|8634.6|8743.04|8743.04|8745.54|8745.54|8628.76|8628.76|0
1507071600000|2017-10-03 23:00:00|8763.54|8763.54|8781.82|8781.82|8829.31|8829.31|8747.61|8747.61|0
1507158000000|2017-10-04 23:00:00|8814.34|8814.34|8802.62|8802.62|8818.91|8818.91|8739.49|8739.49|0
1507244400000|2017-10-05 23:00:00|8822.27|8822.27|8798.36|8798.36|8824.11|8824.11|8771.2|8771.2|0
1507503600000|2017-10-08 23:00:00|8812.58|8812.58|8855.87|8855.87|8859.24|8859.24|8788.48|8788.48|0
1507590000000|2017-10-09 23:00:00|8869.29|8869.29|8799.52|8799.52|8903.33|8903.33|8792.61|8792.61|0
1507676400000|2017-10-10 23:00:00|8788.67|8788.67|8795.03|8795.03|8835.76|8835.76|8774.21|8774.21|0
1507762800000|2017-10-11 23:00:00|8790.33|8790.33|8880.59|8880.59|8884.87|8884.87|8763.18|8763.18|0
1507849200000|2017-10-12 23:00:00|8876.82|8876.82|8931.95|8931.95|8933.41|8933.41|8872.22|8872.22|0
1508108400000|2017-10-15 23:00:00|8882.35|8882.35|8876.65|8876.65|8900.5|8900.5|8863.05|8863.05|0
1508194800000|2017-10-16 23:00:00|8874.48|8874.48|8878.69|8878.69|8889.08|8889.08|8846|8846|0
1508281200000|2017-10-17 23:00:00|8861.51|8861.51|8956.88|8956.88|8965.28|8965.28|8860.49|8860.49|0
1508367600000|2017-10-18 23:00:00|8936.54|8936.54|8911.06|8911.06|8969.86|8969.86|8873.3|8873.3|0
1508454000000|2017-10-19 23:00:00|8902.83|8902.83|8824.42|8824.42|8919.97|8919.97|8803.55|8803.55|0
1508713200000|2017-10-22 23:00:00|8828.45|8828.45|8932.94|8932.94|8935.35|8935.35|8825.98|8825.98|0
1508799600000|2017-10-23 23:00:00|8931.18|8931.18|8929.56|8929.56|8962.79|8962.79|8908.14|8908.14|0
1508886000000|2017-10-24 23:00:00|8908.07|8908.07|8848.69|8848.69|8909.2|8909.2|8832.16|8832.16|0
1508972400000|2017-10-25 23:00:00|8876.19|8876.19|8913.5|8913.5|8945.9|8945.9|8870.48|8870.48|0
1509058800000|2017-10-26 23:00:00|8889.12|8889.12|8946.81|8946.81|8971.32|8971.32|8889.12|8889.12|0
1509321600000|2017-10-30 00:00:00|8901.14|8901.14|8906.02|8906.02|8925.83|8925.83|8874.94|8874.94|0
1509408000000|2017-10-31 00:00:00|8884.98|8884.98|8888.29|8888.29|8954.94|8954.94|8870.05|8870.05|0
1509494400000|2017-11-01 00:00:00|8804.12|8804.12|8795.61|8795.61|8837.19|8837.19|8754.75|8754.75|0
1509580800000|2017-11-02 00:00:00|8894.66|8894.66|8887.2|8887.2|8927.25|8927.25|8836.36|8836.36|0
1509667200000|2017-11-03 00:00:00|8949.17|8949.17|8989.99|8989.99|9034.61|9034.61|8942.51|8942.51|0
1509926400000|2017-11-06 00:00:00|9007.32|9007.32|9040.92|9040.92|9063.07|9063.07|8984.81|8984.81|0
1510012800000|2017-11-07 00:00:00|8868.16|8868.16|8796.88|8796.88|8887.93|8887.93|8691.34|8691.34|0
1510099200000|2017-11-08 00:00:00|8697.85|8697.85|8604.59|8604.59|8708.49|8708.49|8588.5|8588.5|0
1510185600000|2017-11-09 00:00:00|8594.93|8594.93|8626.91|8626.91|8693.2|8693.2|8574.77|8574.77|0
1510272000000|2017-11-10 00:00:00|8572.85|8572.85|8549.08|8549.08|8592.4|8592.4|8495.74|8495.74|0
1510531200000|2017-11-13 00:00:00|8562.67|8562.67|8570.11|8570.11|8607.1|8607.1|8546.32|8546.32|0
1510617600000|2017-11-14 00:00:00|8531.95|8531.95|8490.86|8490.86|8539.6|8539.6|8464.94|8464.94|0
1510704000000|2017-11-15 00:00:00|8522.73|8522.73|8457.77|8457.77|8547.45|8547.45|8436.29|8436.29|0
1510790400000|2017-11-16 00:00:00|8465.47|8465.47|8526.86|8526.86|8557.03|8557.03|8452.57|8452.57|0
1510876800000|2017-11-17 00:00:00|8511.4|8511.4|8488.27|8488.27|8563.44|8563.44|8469.13|8469.13|0
1511136000000|2017-11-20 00:00:00|8493.69|8493.69|8522.54|8522.54|8544.04|8544.04|8482.18|8482.18|0
1511222400000|2017-11-21 00:00:00|8515.41|8515.41|8527.59|8527.59|8539.38|8539.38|8495.52|8495.52|0
1511308800000|2017-11-22 00:00:00|8529.43|8529.43|8486.58|8486.58|8539.15|8539.15|8455.8|8455.8|0
1511395200000|2017-11-23 00:00:00|8454.63|8454.63|8512.2|8512.2|8533.01|8533.01|8452.95|8452.95|0
1511481600000|2017-11-24 00:00:00|8496.61|8496.61|8418.56|8418.56|8507.39|8507.39|8416.65|8416.65|0
1511740800000|2017-11-27 00:00:00|8388.65|8388.65|8365.82|8365.82|8415.88|8415.88|8360.23|8360.23|0
1511827200000|2017-11-28 00:00:00|8297.59|8297.59|8494.76|8494.76|8533.21|8533.21|8296.88|8296.88|0
1511913600000|2017-11-29 00:00:00|8512.74|8512.74|8449.96|8449.96|8562.86|8562.86|8439.76|8439.76|0
1512000000000|2017-11-30 00:00:00|8411.87|8411.87|8349.87|8349.87|8458.63|8458.63|8331.68|8331.68|0
1512086400000|2017-12-01 00:00:00|8333.66|8333.66|8214.15|8214.15|8342.36|8342.36|8209.09|8209.09|0
1512345600000|2017-12-04 00:00:00|8318.11|8318.11|8336.17|8336.17|8380.05|8380.05|8291.68|8291.68|0
1512432000000|2017-12-05 00:00:00|8364.83|8364.83|8315.4|8315.4|8385.97|8385.97|8308.24|8308.24|0
1512518400000|2017-12-06 00:00:00|8257.6|8257.6|8329.87|8329.87|8379.85|8379.85|8237.55|8237.55|0
1512604800000|2017-12-07 00:00:00|8286.18|8286.18|8182.8|8182.8|8310.33|8310.33|8169.98|8169.98|0
1512691200000|2017-12-08 00:00:00|8174.44|8174.44|8258.45|8258.45|8276.33|8276.33|8161.18|8161.18|0
1512950400000|2017-12-11 00:00:00|8282.15|8282.15|8229.36|8229.36|8282.15|8282.15|8220.12|8220.12|0
1513036800000|2017-12-12 00:00:00|8226.82|8226.82|8288.14|8288.14|8304.07|8304.07|8211.44|8211.44|0
1513123200000|2017-12-13 00:00:00|8270.22|8270.22|8341.6|8341.6|8354.57|8354.57|8246.32|8246.32|0
1513209600000|2017-12-14 00:00:00|8320.91|8320.91|8240.81|8240.81|8322.59|8322.59|8233.24|8233.24|0
1513296000000|2017-12-15 00:00:00|8225.88|8225.88|8239.37|8239.37|8278.64|8278.64|8210.81|8210.81|0
1513555200000|2017-12-18 00:00:00|8298.39|8298.39|8311.16|8311.16|8319.64|8319.64|8253.3|8253.3|0
1513641600000|2017-12-19 00:00:00|8207.71|8207.71|8272.18|8272.18|8313.7|8313.7|8198.93|8198.93|0
1513728000000|2017-12-20 00:00:00|8295.47|8295.47|8242.19|8242.19|8307.02|8307.02|8241.17|8241.17|0
1513814400000|2017-12-21 00:00:00|8240.52|8240.52|8203.33|8203.33|8258.07|8258.07|8199.28|8199.28|0
1513900800000|2017-12-22 00:00:00|8255.65|8255.65|8245.64|8245.64|8270.99|8270.99|8234.01|8234.01|0
1514332800000|2017-12-27 00:00:00|8224.12|8224.12|8325.8|8325.8|8341.22|8341.22|8210.52|8210.52|0
1514419200000|2017-12-28 00:00:00|8331.2|8331.2|8309.87|8309.87|8351.07|8351.07|8305.34|8305.34|0
1514505600000|2017-12-29 00:00:00|8325.47|8325.47|8350.22|8350.22|8355.11|8355.11|8276.61|8276.61|0
1514851200000|2018-01-02 00:00:00|8291.52|8291.52|8180.88|8180.88|8313.04|8313.04|8176.27|8176.27|0
1514937600000|2018-01-03 00:00:00|8325.32|8325.32|8245.13|8245.13|8330.54|8330.54|8229.37|8229.37|0
1515024000000|2018-01-04 00:00:00|8234.83|8234.83|8261.53|8261.53|8277.85|8277.85|8193.47|8193.47|0
1515110400000|2018-01-05 00:00:00|8292.91|8292.91|8366.5|8366.5|8399.88|8399.88|8272.95|8272.95|0
1515369600000|2018-01-08 00:00:00|8352.65|8352.65|8291.42|8291.42|8371.29|8371.29|8277.81|8277.81|0
1515456000000|2018-01-09 00:00:00|8311.71|8311.71|8274.86|8274.86|8311.89|8311.89|8257.55|8257.55|0
1515542400000|2018-01-10 00:00:00|8270.36|8270.36|8237.71|8237.71|8271.66|8271.66|8204.38|8204.38|0
1515628800000|2018-01-11 00:00:00|8288.61|8288.61|8222.6|8222.6|8289.92|8289.92|8169.2|8169.2|0
1515715200000|2018-01-12 00:00:00|8219.16|8219.16|8224.23|8224.23|8257.45|8257.45|8210.64|8210.64|0
1515974400000|2018-01-15 00:00:00|8230.69|8230.69|8241.6|8241.6|8295.44|8295.44|8227.09|8227.09|0
1516060800000|2018-01-16 00:00:00|8357.47|8357.47|8331.58|8331.58|8371.14|8371.14|8300.18|8300.18|0
1516147200000|2018-01-17 00:00:00|8312.3|8312.3|8273.04|8273.04|8323.03|8323.03|8258.77|8258.77|0
1516233600000|2018-01-18 00:00:00|8223.33|8223.33|8059.68|8059.68|8223.33|8223.33|8047.6|8047.6|0
1516320000000|2018-01-19 00:00:00|8065.95|8065.95|8052.71|8052.71|8072.86|8072.86|8002.99|8002.99|0
1516579200000|2018-01-22 00:00:00|8048.05|8048.05|8020.37|8020.37|8082.56|8082.56|8014.97|8014.97|0
1516665600000|2018-01-23 00:00:00|8042.15|8042.15|8020.36|8020.36|8072.27|8072.27|8020.02|8020.02|0
1516752000000|2018-01-24 00:00:00|8011.72|8011.72|8020.86|8020.86|8049.63|8049.63|7982.29|7982.29|0
1516838400000|2018-01-25 00:00:00|8035.35|8035.35|8072.76|8072.76|8126.19|8126.19|8023.93|8023.93|0
1516924800000|2018-01-26 00:00:00|8078.75|8078.75|8069.46|8069.46|8093.46|8093.46|8044.49|8044.49|0
1517184000000|2018-01-29 00:00:00|8070.53|8070.53|7992.88|7992.88|8070.53|8070.53|7991.61|7991.61|0
1517270400000|2018-01-30 00:00:00|8018.53|8018.53|7916.77|7916.77|8018.86|8018.86|7913.6|7913.6|0
1517356800000|2018-01-31 00:00:00|7946.05|7946.05|7805.25|7805.25|7969.54|7969.54|7788.03|7788.03|0
1517443200000|2018-02-01 00:00:00|7857.28|7857.28|7867.98|7867.98|7891.74|7891.74|7821.81|7821.81|0
1517529600000|2018-02-02 00:00:00|7867.58|7867.58|7853.11|7853.11|7878.38|7878.38|7840.6|7840.6|0
1517788800000|2018-02-05 00:00:00|7748.51|7748.51|7718.1|7718.1|7755.67|7755.67|7688.08|7688.08|0
1517875200000|2018-02-06 00:00:00|7562.77|7562.77|7532.02|7532.02|7631.21|7631.21|7527.64|7527.64|0
1517961600000|2018-02-07 00:00:00|7567.76|7567.76|7716.7|7716.7|7728.06|7728.06|7539.23|7539.23|0
1518048000000|2018-02-08 00:00:00|7682.86|7682.86|7485.46|7485.46|7682.86|7682.86|7485.46|7485.46|0
1518134400000|2018-02-09 00:00:00|7465.84|7465.84|7432.54|7432.54|7534.65|7534.65|7426.08|7426.08|0
1518393600000|2018-02-12 00:00:00|7485.86|7485.86|7497.07|7497.07|7525.58|7525.58|7451.49|7451.49|0
1518480000000|2018-02-13 00:00:00|7487.04|7487.04|7450.33|7450.33|7498.58|7498.58|7437.91|7437.91|0
1518566400000|2018-02-14 00:00:00|7470.82|7470.82|7448.14|7448.14|7512.02|7512.02|7424.83|7424.83|0
1518652800000|2018-02-15 00:00:00|7426.78|7426.78|7434.29|7434.29|7484.34|7484.34|7397.67|7397.67|0
1518739200000|2018-02-16 00:00:00|7483.28|7483.28|7528.25|7528.25|7564.21|7564.21|7481.26|7481.26|0
1518998400000|2018-02-19 00:00:00|7520.49|7520.49|7490.02|7490.02|7555.38|7555.38|7474.6|7474.6|0
1519084800000|2018-02-20 00:00:00|7501.4|7501.4|7492.4|7492.4|7506.76|7506.76|7458.04|7458.04|0
1519171200000|2018-02-21 00:00:00|7497.13|7497.13|7514.53|7514.53|7518|7518|7485.02|7485.02|0
1519257600000|2018-02-22 00:00:00|7438.92|7438.92|7460.68|7460.68|7468.43|7468.43|7415.15|7415.15|0
1519344000000|2018-02-23 00:00:00|7458.22|7458.22|7459.92|7459.92|7474.13|7474.13|7440.24|7440.24|0
1519603200000|2018-02-26 00:00:00|7523.52|7523.52|7599.64|7599.64|7599.64|7599.64|7509.43|7509.43|0
1519689600000|2018-02-27 00:00:00|7615.04|7615.04|7507.04|7507.04|7618.03|7618.03|7506.54|7506.54|0
1519776000000|2018-02-28 00:00:00|7486.39|7486.39|7431.71|7431.71|7502.65|7502.65|7426.27|7426.27|0
1519862400000|2018-03-01 00:00:00|7433.08|7433.08|7293.13|7293.13|7434.91|7434.91|7284.43|7284.43|0
1519948800000|2018-03-02 00:00:00|7283.55|7283.55|7337.15|7337.15|7405.49|7405.49|7283.55|7283.55|0
1520208000000|2018-03-05 00:00:00|7321.19|7321.19|7321|7321|7343.99|7343.99|7284.51|7284.51|0
1520294400000|2018-03-06 00:00:00|7321.73|7321.73|7331.53|7331.53|7366.54|7366.54|7294.96|7294.96|0
1520380800000|2018-03-07 00:00:00|7321.7|7321.7|7316.23|7316.23|7362.94|7362.94|7313.5|7313.5|0
1520467200000|2018-03-08 00:00:00|7459.9|7459.9|7383.48|7383.48|7461.53|7461.53|7341.94|7341.94|0
1520553600000|2018-03-09 00:00:00|7376.13|7376.13|7356.64|7356.64|7421.91|7421.91|7341.91|7341.91|0
1520812800000|2018-03-12 00:00:00|7401.47|7401.47|7373.65|7373.65|7420.76|7420.76|7345.34|7345.34|0
1520899200000|2018-03-13 00:00:00|7239.03|7239.03|7080.26|7080.26|7245.51|7245.51|7076.24|7076.24|0
1520985600000|2018-03-14 00:00:00|7083.21|7083.21|7041.73|7041.73|7095.29|7095.29|7026.95|7026.95|0
1521072000000|2018-03-15 00:00:00|7061.84|7061.84|7030.64|7030.64|7062.42|7062.42|7013.55|7013.55|0
1521158400000|2018-03-16 00:00:00|7017.3|7017.3|6991.81|6991.81|7052.57|7052.57|6991.06|6991.06|0
1521417600000|2018-03-19 00:00:00|6985.45|6985.45|6944.84|6944.84|6985.45|6985.45|6929.42|6929.42|0
1521504000000|2018-03-20 00:00:00|6958.46|6958.46|6948.98|6948.98|6963.1|6963.1|6902.57|6902.57|0
1521590400000|2018-03-21 00:00:00|6911.48|6911.48|6783.33|6783.33|6918.54|6918.54|6783.08|6783.08|0
1521676800000|2018-03-22 00:00:00|6801.65|6801.65|6750.45|6750.45|6841.88|6841.88|6724.41|6724.41|0
1521763200000|2018-03-23 00:00:00|6771.9|6771.9|6782.46|6782.46|6842.01|6842.01|6700.53|6700.53|0
1522018800000|2018-03-25 23:00:00|6795.69|6795.69|6652.83|6652.83|6797.29|6797.29|6648.03|6648.03|0
1522105200000|2018-03-26 23:00:00|6694.05|6694.05|6697.58|6697.58|6744.49|6744.49|6678.95|6678.95|0
1522191600000|2018-03-27 23:00:00|6760.63|6760.63|6856.18|6856.18|6893.35|6893.35|6697.14|6697.14|0
1522278000000|2018-03-28 23:00:00|6871.14|6871.14|6893.19|6893.19|6926.18|6926.18|6854.22|6854.22|0
1522710000000|2018-04-02 23:00:00|6820.14|6820.14|6867.62|6867.62|6899.79|6899.79|6779.7|6779.7|0
1522796400000|2018-04-03 23:00:00|6856.41|6856.41|6879.65|6879.65|6888.92|6888.92|6834.18|6834.18|0
1522882800000|2018-04-04 23:00:00|6907.38|6907.38|6922.58|6922.58|6932.23|6932.23|6856.51|6856.51|0
1522969200000|2018-04-05 23:00:00|6897.39|6897.39|6898.11|6898.11|6930.57|6930.57|6866.16|6866.16|0
1523228400000|2018-04-08 23:00:00|6918.25|6918.25|7050.28|7050.28|7058.25|7058.25|6917.4|6917.4|0
1523314800000|2018-04-09 23:00:00|7039.77|7039.77|7119.06|7119.06|7122.94|7122.94|7036.22|7036.22|0
1523401200000|2018-04-10 23:00:00|7098.27|7098.27|7105.74|7105.74|7120.05|7120.05|7064.95|7064.95|0
1523487600000|2018-04-11 23:00:00|7097.88|7097.88|7164.01|7164.01|7190.44|7190.44|7094.36|7094.36|0
1523574000000|2018-04-12 23:00:00|7158.13|7158.13|7214.98|7214.98|7215.3|7215.3|7114.43|7114.43|0
1523833200000|2018-04-15 23:00:00|7193.12|7193.12|7159.38|7159.38|7214.47|7214.47|7150.41|7150.41|0
1523919600000|2018-04-16 23:00:00|7287.62|7287.62|7317.82|7317.82|7348.85|7348.85|7169.39|7169.39|0
1524006000000|2018-04-17 23:00:00|7291.69|7291.69|7303.71|7303.71|7323.64|7323.64|7260.5|7260.5|0
1524092400000|2018-04-18 23:00:00|7308.34|7308.34|7285.8|7285.8|7319.01|7319.01|7275.03|7275.03|0
1524178800000|2018-04-19 23:00:00|7309.39|7309.39|7262.66|7262.66|7309.39|7309.39|7242.53|7242.53|0
1524438000000|2018-04-22 23:00:00|7258.18|7258.18|7262.16|7262.16|7312.12|7312.12|7228.37|7228.37|0
1524524400000|2018-04-23 23:00:00|7271.82|7271.82|7196.94|7196.94|7287.99|7287.99|7177.41|7177.41|0
1524610800000|2018-04-24 23:00:00|7175.48|7175.48|7294.2|7294.2|7303.83|7303.83|7163.63|7163.63|0
1524697200000|2018-04-25 23:00:00|7329.35|7329.35|7414.29|7414.29|7430.93|7430.93|7326.79|7326.79|0
1524783600000|2018-04-26 23:00:00|7421.74|7421.74|7455.16|7455.16|7469.71|7469.71|7421.56|7421.56|0
1525042800000|2018-04-29 23:00:00|7421.51|7421.51|7424.56|7424.56|7485.13|7485.13|7420.15|7420.15|0
1525129200000|2018-04-30 23:00:00|7431.02|7431.02|7432.53|7432.53|7500.89|7500.89|7428.69|7428.69|0
1525215600000|2018-05-01 23:00:00|7436.08|7436.08|7485.97|7485.97|7505.67|7505.67|7436.08|7436.08|0
1525302000000|2018-05-02 23:00:00|7454.93|7454.93|7449.1|7449.1|7480.03|7480.03|7436.69|7436.69|0
1525388400000|2018-05-03 23:00:00|7469.36|7469.36|7470.72|7470.72|7491.1|7491.1|7444.08|7444.08|0
1525734000000|2018-05-07 23:00:00|7546.55|7546.55|7568.31|7568.31|7614.03|7614.03|7537.53|7537.53|0
1525820400000|2018-05-08 23:00:00|7571.01|7571.01|7588.32|7588.32|7592.61|7592.61|7537.83|7537.83|0
1525906800000|2018-05-09 23:00:00|7670.2|7670.2|7674.94|7674.94|7728.46|7728.46|7633.74|7633.74|0
1525993200000|2018-05-10 23:00:00|7655.88|7655.88|7591.57|7591.57|7674.02|7674.02|7579.45|7579.45|0
1526252400000|2018-05-13 23:00:00|7589.3|7589.3|7597.14|7597.14|7613|7613|7563.95|7563.95|0
1526338800000|2018-05-14 23:00:00|7587.2|7587.2|7557.07|7557.07|7622.23|7622.23|7524.92|7524.92|0
1526425200000|2018-05-15 23:00:00|7510.93|7510.93|7505.33|7505.33|7536.8|7536.8|7481.1|7481.1|0
1526511600000|2018-05-16 23:00:00|7508.8|7508.8|7562.65|7562.65|7582.72|7582.72|7490.87|7490.87|0
1526598000000|2018-05-17 23:00:00|7569.17|7569.17|7537.77|7537.77|7572.02|7572.02|7509.7|7509.7|0
1526857200000|2018-05-20 23:00:00|7613|7613|7607.95|7607.95|7663.6|7663.6|7597.85|7597.85|0
1526943600000|2018-05-21 23:00:00|7729.17|7729.17|7699.77|7699.77|7782.31|7782.31|7669.16|7669.16|0
1527030000000|2018-05-22 23:00:00|7673.41|7673.41|7659.98|7659.98|7696.12|7696.12|7637.44|7637.44|0
1527116400000|2018-05-23 23:00:00|7632.59|7632.59|7741.72|7741.72|7792.77|7792.77|7630.16|7630.16|0
1527202800000|2018-05-24 23:00:00|7824.66|7824.66|7850.98|7850.98|7875.88|7875.88|7816.46|7816.46|0
1527548400000|2018-05-28 23:00:00|7808.96|7808.96|7770.39|7770.39|7813.17|7813.17|7739.2|7739.2|0
1527634800000|2018-05-29 23:00:00|7781.08|7781.08|7812.89|7812.89|7819.18|7819.18|7761.82|7761.82|0
1527721200000|2018-05-30 23:00:00|7842.18|7842.18|7762.03|7762.03|7852.01|7852.01|7726.95|7726.95|0
1527807600000|2018-05-31 23:00:00|7768.3|7768.3|7697.88|7697.88|7782.77|7782.77|7697.88|7697.88|0
1528066800000|2018-06-03 23:00:00|7748.39|7748.39|7774|7774|7787.19|7787.19|7734.87|7734.87|0
1528153200000|2018-06-04 23:00:00|7752.21|7752.21|7748.03|7748.03|7792.67|7792.67|7725.67|7725.67|0
1528239600000|2018-06-05 23:00:00|7754.89|7754.89|7831.87|7831.87|7838.2|7838.2|7734.83|7734.83|0
1528326000000|2018-06-06 23:00:00|7894.83|7894.83|7816.16|7816.16|7904.53|7904.53|7806.93|7806.93|0
1528412400000|2018-06-07 23:00:00|7818.25|7818.25|7890.31|7890.31|7920.09|7920.09|7807.19|7807.19|0
1528671600000|2018-06-10 23:00:00|7892.62|7892.62|7978.83|7978.83|7983.16|7983.16|7892.16|7892.16|0
1528758000000|2018-06-11 23:00:00|7996.23|7996.23|7910.2|7910.2|7996.54|7996.54|7906.39|7906.39|0
1528844400000|2018-06-12 23:00:00|7916.5|7916.5|7839.71|7839.71|7924.51|7924.51|7817.26|7817.26|0
1528930800000|2018-06-13 23:00:00|7826.56|7826.56|7856.51|7856.51|7879.49|7879.49|7761.42|7761.42|0
1529017200000|2018-06-14 23:00:00|7826.5|7826.5|7824.8|7824.8|7851.99|7851.99|7812.26|7812.26|0
1529276400000|2018-06-17 23:00:00|7890.68|7890.68|7841.08|7841.08|7928.67|7928.67|7804.68|7804.68|0
1529362800000|2018-06-18 23:00:00|7838.89|7838.89|7841.38|7841.38|7860.18|7860.18|7787.89|7787.89|0
1529449200000|2018-06-19 23:00:00|7834.36|7834.36|7895.84|7895.84|7906.36|7906.36|7834.36|7834.36|0
1529535600000|2018-06-20 23:00:00|7902.81|7902.81|7846.88|7846.88|7915.47|7915.47|7829.34|7829.34|0
1529622000000|2018-06-21 23:00:00|7847.02|7847.02|7918.86|7918.86|7930.35|7930.35|7841.59|7841.59|0
1529881200000|2018-06-24 23:00:00|7903.36|7903.36|7922.14|7922.14|7943.96|7943.96|7898.25|7898.25|0
1529967600000|2018-06-25 23:00:00|7944.93|7944.93|7935.51|7935.51|7954.9|7954.9|7900.1|7900.1|0
1530054000000|2018-06-26 23:00:00|7929.81|7929.81|7910.29|7910.29|7943.11|7943.11|7859.32|7859.32|0
1530140400000|2018-06-27 23:00:00|7869.1|7869.1|7793.26|7793.26|7886.66|7886.66|7784.56|7784.56|0
1530226800000|2018-06-28 23:00:00|7828.2|7828.2|7835.85|7835.85|7856.2|7856.2|7778.55|7778.55|0
1530486000000|2018-07-01 23:00:00|7837.22|7837.22|7811.34|7811.34|7860.51|7860.51|7776.66|7776.66|0
1530572400000|2018-07-02 23:00:00|7835.86|7835.86|7819.31|7819.31|7843.06|7843.06|7797.65|7797.65|0
1530658800000|2018-07-03 23:00:00|7809.65|7809.65|7801.94|7801.94|7855.57|7855.57|7792.91|7792.91|0
1530745200000|2018-07-04 23:00:00|7622.1|7622.1|7618.74|7618.74|7674.44|7674.44|7550.62|7550.62|0
1530831600000|2018-07-05 23:00:00|7564.58|7564.58|7451.01|7451.01|7574.69|7574.69|7442.86|7442.86|0
1531090800000|2018-07-08 23:00:00|7457.64|7457.64|7487.21|7487.21|7528.19|7528.19|7431.88|7431.88|0
1531177200000|2018-07-09 23:00:00|7453.29|7453.29|7465.37|7465.37|7498.07|7498.07|7448.55|7448.55|0
1531263600000|2018-07-10 23:00:00|7433.44|7433.44|7435.11|7435.11|7465.65|7465.65|7414.88|7414.88|0
1531350000000|2018-07-11 23:00:00|7465.77|7465.77|7427.76|7427.76|7486.97|7486.97|7416.67|7416.67|0
1531436400000|2018-07-12 23:00:00|7454.49|7454.49|7319.92|7319.92|7468.19|7468.19|7319.92|7319.92|0
1531695600000|2018-07-15 23:00:00|7310.27|7310.27|7268.27|7268.27|7316.28|7316.28|7227.73|7227.73|0
1531782000000|2018-07-16 23:00:00|7279.29|7279.29|7250.68|7250.68|7323.1|7323.1|7238.68|7238.68|0
1531868400000|2018-07-17 23:00:00|7258.24|7258.24|7192.93|7192.93|7264.18|7264.18|7181.62|7181.62|0
1531954800000|2018-07-18 23:00:00|7192.39|7192.39|7193.39|7193.39|7234.13|7234.13|7177.16|7177.16|0
1532041200000|2018-07-19 23:00:00|7194.94|7194.94|7222.15|7222.15|7237.47|7237.47|7161.84|7161.84|0
1532300400000|2018-07-22 23:00:00|7206.09|7206.09|7248.93|7248.93|7290.71|7290.71|7204.07|7204.07|0
1532386800000|2018-07-23 23:00:00|7225.96|7225.96|7228.05|7228.05|7238.18|7238.18|7178.29|7178.29|0
1532473200000|2018-07-24 23:00:00|7234.35|7234.35|7255.19|7255.19|7281.25|7281.25|7218.07|7218.07|0
1532559600000|2018-07-25 23:00:00|7257.17|7257.17|7328.72|7328.72|7353.49|7353.49|7255.89|7255.89|0
1532646000000|2018-07-26 23:00:00|7333.61|7333.61|7343.09|7343.09|7356.49|7356.49|7276.49|7276.49|0
1532905200000|2018-07-29 23:00:00|7311.72|7311.72|7293.65|7293.65|7339.32|7339.32|7284.61|7284.61|0
1532991600000|2018-07-30 23:00:00|7327.53|7327.53|7264.96|7264.96|7333.81|7333.81|7240.18|7240.18|0
1533078000000|2018-07-31 23:00:00|7223.77|7223.77|7213.21|7213.21|7260.32|7260.32|7181.93|7181.93|0
1533164400000|2018-08-01 23:00:00|7224.38|7224.38|7240.71|7240.71|7267.32|7267.32|7217.11|7217.11|0
1533250800000|2018-08-02 23:00:00|7225.52|7225.52|7264.46|7264.46|7295.07|7295.07|7219.47|7219.47|0
1533510000000|2018-08-05 23:00:00|7271.08|7271.08|7301.29|7301.29|7322.76|7322.76|7246.95|7246.95|0
1533596400000|2018-08-06 23:00:00|7305.9|7305.9|7328.35|7328.35|7356.42|7356.42|7305.9|7305.9|0
1533682800000|2018-08-07 23:00:00|7324.14|7324.14|7356.26|7356.26|7366.47|7366.47|7316.68|7316.68|0
1533769200000|2018-08-08 23:00:00|7367|7367|7346.23|7346.23|7376.58|7376.58|7298.59|7298.59|0
1533855600000|2018-08-09 23:00:00|7329.73|7329.73|7221.16|7221.16|7337.9|7337.9|7207.79|7207.79|0
1534114800000|2018-08-12 23:00:00|7216.9|7216.9|7211.15|7211.15|7221.05|7221.05|7180.19|7180.19|0
1534201200000|2018-08-13 23:00:00|7237.31|7237.31|7181.8|7181.8|7241.85|7241.85|7155.27|7155.27|0
1534287600000|2018-08-14 23:00:00|7155.9|7155.9|6999.94|6999.94|7155.9|7155.9|6988.43|6988.43|0
1534374000000|2018-08-15 23:00:00|7029.72|7029.72|7040.43|7040.43|7055.15|7055.15|7005.91|7005.91|0
1534460400000|2018-08-16 23:00:00|7064.46|7064.46|7096.23|7096.23|7099.09|7099.09|7020.7|7020.7|0
1534719600000|2018-08-19 23:00:00|7098.11|7098.11|7155.65|7155.65|7181.41|7181.41|7096.21|7096.21|0
1534806000000|2018-08-20 23:00:00|7141.72|7141.72|7143.79|7143.79|7174.86|7174.86|7123.3|7123.3|0
1534892400000|2018-08-21 23:00:00|7110.28|7110.28|7078.26|7078.26|7115.39|7115.39|7044.78|7044.78|0
1534978800000|2018-08-22 23:00:00|7174.45|7174.45|7133.11|7133.11|7186.63|7186.63|7128.39|7128.39|0
1535065200000|2018-08-23 23:00:00|7119.26|7119.26|7119.27|7119.27|7131.87|7131.87|7091.55|7091.55|0
1535410800000|2018-08-27 23:00:00|7132.11|7132.11|7031|7031|7146.72|7146.72|7020.16|7020.16|0
1535497200000|2018-08-28 23:00:00|7036.66|7036.66|7077.11|7077.11|7081.33|7081.33|7027.19|7027.19|0
1535583600000|2018-08-29 23:00:00|7032.76|7032.76|7081.1|7081.1|7091.85|7091.85|7015.51|7015.51|0
1535670000000|2018-08-30 23:00:00|7047.36|7047.36|7041.78|7041.78|7101.35|7101.35|7036.28|7036.28|0
1535929200000|2018-09-02 23:00:00|7039.45|7039.45|7046.52|7046.52|7057.78|7057.78|7023.88|7023.88|0
1536015600000|2018-09-03 23:00:00|7049.03|7049.03|6975.87|6975.87|7081.28|7081.28|6971.95|6971.95|0
1536102000000|2018-09-04 23:00:00|6960.81|6960.81|7003.27|7003.27|7008.75|7008.75|6924.62|6924.62|0
1536188400000|2018-09-05 23:00:00|6987.36|6987.36|7049.82|7049.82|7059.23|7059.23|6979.01|6979.01|0
1536274800000|2018-09-06 23:00:00|7010.96|7010.96|6987.21|6987.21|7039.91|7039.91|6959.02|6959.02|0
1536534000000|2018-09-09 23:00:00|6889.08|6889.08|6979.26|6979.26|7005.62|7005.62|6862.95|6862.95|0
1536620400000|2018-09-10 23:00:00|6968.13|6968.13|6952.62|6952.62|6997.97|6997.97|6890.01|6890.01|0
1536706800000|2018-09-11 23:00:00|6960.92|6960.92|7025.78|7025.78|7042.46|7042.46|6942.42|6942.42|0
1536793200000|2018-09-12 23:00:00|7075.22|7075.22|6985.28|6985.28|7103.65|7103.65|6967.97|6967.97|0
1536879600000|2018-09-13 23:00:00|7027.68|7027.68|6969.96|6969.96|7053.22|7053.22|6956.89|6956.89|0
1537138800000|2018-09-16 23:00:00|7004.13|7004.13|7043.44|7043.44|7067.14|7067.14|6988.52|6988.52|0
1537225200000|2018-09-17 23:00:00|7031.19|7031.19|6987.56|6987.56|7085.12|7085.12|6987.43|6987.43|0
1537311600000|2018-09-18 23:00:00|6990.43|6990.43|6941.25|6941.25|7017.05|7017.05|6928.32|6928.32|0
1537398000000|2018-09-19 23:00:00|6961.35|6961.35|7009.46|7009.46|7026.29|7026.29|6899.89|6899.89|0
1537484400000|2018-09-20 23:00:00|7040.57|7040.57|7011.93|7011.93|7056.09|7056.09|6978.35|6978.35|0
1537743600000|2018-09-23 23:00:00|7007.72|7007.72|7004.42|7004.42|7027.01|7027.01|6981.97|6981.97|0
1537830000000|2018-09-24 23:00:00|7037.09|7037.09|7077.62|7077.62|7091.96|7091.96|7022.1|7022.1|0
1537916400000|2018-09-25 23:00:00|7071.15|7071.15|7112.63|7112.63|7118.63|7118.63|7045.95|7045.95|0
1538002800000|2018-09-26 23:00:00|7126.01|7126.01|7155.36|7155.36|7161.18|7161.18|7098.87|7098.87|0
1538089200000|2018-09-27 23:00:00|7126.05|7126.05|7141.56|7141.56|7174.76|7174.76|7111.35|7111.35|0
1538348400000|2018-09-30 23:00:00|7149|7149|7180.67|7180.67|7186.15|7186.15|7134.6|7134.6|0
1538434800000|2018-10-01 23:00:00|7177.32|7177.32|7112.36|7112.36|7179.16|7179.16|7103.87|7103.87|0
1538521200000|2018-10-02 23:00:00|7122.32|7122.32|7171.04|7171.04|7183.57|7183.57|7118.87|7118.87|0
1538607600000|2018-10-03 23:00:00|7172.06|7172.06|7101.38|7101.38|7176.09|7176.09|7072.09|7072.09|0
1538694000000|2018-10-04 23:00:00|7119.33|7119.33|7148.43|7148.43|7179.66|7179.66|7104.23|7104.23|0
1538953200000|2018-10-07 23:00:00|7144.61|7144.61|7117.26|7117.26|7147.2|7147.2|7077.84|7077.84|0
1539039600000|2018-10-08 23:00:00|7124.65|7124.65|7086.85|7086.85|7128.03|7128.03|7048.22|7048.22|0
1539126000000|2018-10-09 23:00:00|7074.46|7074.46|7073.39|7073.39|7107.31|7107.31|7051.05|7051.05|0
1539212400000|2018-10-10 23:00:00|7003.22|7003.22|6995.98|6995.98|7068.76|7068.76|6991.35|6991.35|0
1539298800000|2018-10-11 23:00:00|7055.41|7055.41|7025.21|7025.21|7099.54|7099.54|7019.42|7019.42|0
1539558000000|2018-10-14 23:00:00|7017.45|7017.45|6912.57|6912.57|7019.69|7019.69|6891.07|6891.07|0
1539644400000|2018-10-15 23:00:00|6918.64|6918.64|7075.24|7075.24|7082.11|7082.11|6916.74|6916.74|0
1539730800000|2018-10-16 23:00:00|7081.02|7081.02|7009.87|7009.87|7093.15|7093.15|6994.21|6994.21|0
1539817200000|2018-10-17 23:00:00|7034.86|7034.86|7070.51|7070.51|7118.39|7118.39|7034.86|7034.86|0
1539903600000|2018-10-18 23:00:00|7059.86|7059.86|7034.11|7034.11|7089.36|7089.36|7030.65|7030.65|0
1540162800000|2018-10-21 23:00:00|7061.04|7061.04|7026.11|7026.11|7076.03|7076.03|7014.41|7014.41|0
1540249200000|2018-10-22 23:00:00|7033.43|7033.43|6960.19|6960.19|7047.45|7047.45|6948.23|6948.23|0
1540335600000|2018-10-23 23:00:00|6997.92|6997.92|7063.59|7063.59|7074.34|7074.34|6997.92|6997.92|0
1540422000000|2018-10-24 23:00:00|7017.62|7017.62|7100.4|7100.4|7106.18|7106.18|7009.52|7009.52|0
1540508400000|2018-10-25 23:00:00|7063.7|7063.7|7116.71|7116.71|7122.3|7122.3|7052.13|7052.13|0
1540771200000|2018-10-29 00:00:00|7195.23|7195.23|7151.78|7151.78|7235.78|7235.78|7124.18|7124.18|0
1540857600000|2018-10-30 00:00:00|7169.08|7169.08|7184.74|7184.74|7196.96|7196.96|7121.97|7121.97|0
1540944000000|2018-10-31 00:00:00|7159.86|7159.86|7162.39|7162.39|7200.41|7200.41|7141.26|7141.26|0
1541030400000|2018-11-01 00:00:00|7199.76|7199.76|7280.11|7280.11|7297.84|7297.84|7192.28|7192.28|0
1541116800000|2018-11-02 00:00:00|7303.57|7303.57|7257.92|7257.92|7308.74|7308.74|7233.55|7233.55|0
1541376000000|2018-11-05 00:00:00|7259.97|7259.97|7165.86|7165.86|7265.81|7265.81|7162.4|7162.4|0
1541462400000|2018-11-06 00:00:00|7229.09|7229.09|7277.78|7277.78|7311.87|7311.87|7158.88|7158.88|0
1541548800000|2018-11-07 00:00:00|7351.64|7351.64|7432.99|7432.99|7458.94|7458.94|7351.64|7351.64|0
1541635200000|2018-11-08 00:00:00|7516.8|7516.8|7557.44|7557.44|7585.25|7585.25|7497.96|7497.96|0
1541721600000|2018-11-09 00:00:00|7553.41|7553.41|7625.35|7625.35|7647.65|7647.65|7549.38|7549.38|0
1541980800000|2018-11-12 00:00:00|7582.12|7582.12|7501.78|7501.78|7582.12|7582.12|7478.87|7478.87|0
1542067200000|2018-11-13 00:00:00|7505.1|7505.1|7409.81|7409.81|7516.4|7516.4|7399.6|7399.6|0
1542153600000|2018-11-14 00:00:00|7416.69|7416.69|7399.68|7399.68|7459.08|7459.08|7348.65|7348.65|0
1542240000000|2018-11-15 00:00:00|7431.09|7431.09|7277.36|7277.36|7453.79|7453.79|7207.2|7207.2|0
1542326400000|2018-11-16 00:00:00|7340.98|7340.98|7328.47|7328.47|7346.49|7346.49|7263.52|7263.52|0
1542585600000|2018-11-19 00:00:00|7343.3|7343.3|7335.55|7335.55|7409.67|7409.67|7329.98|7329.98|0
1542672000000|2018-11-20 00:00:00|7308.34|7308.34|7346.8|7346.8|7390.23|7390.23|7304.37|7304.37|0
1542758400000|2018-11-21 00:00:00|7418.69|7418.69|7451.33|7451.33|7452.44|7452.44|7359.14|7359.14|0
1542844800000|2018-11-22 00:00:00|7458.58|7458.58|7432.57|7432.57|7475.44|7475.44|7413.3|7413.3|0
1542931200000|2018-11-23 00:00:00|7403.59|7403.59|7402.42|7402.42|7446.02|7446.02|7367.37|7367.37|0
1543190400000|2018-11-26 00:00:00|7442.11|7442.11|7397.48|7397.48|7466.11|7466.11|7371.06|7371.06|0
1543276800000|2018-11-27 00:00:00|7358|7358|7334.11|7334.11|7388.75|7388.75|7318.24|7318.24|0
1543363200000|2018-11-28 00:00:00|7338.83|7338.83|7302.87|7302.87|7361.36|7361.36|7283.44|7283.44|0
1543449600000|2018-11-29 00:00:00|7331.41|7331.41|7301.83|7301.83|7361.32|7361.32|7283.89|7283.89|0
1543536000000|2018-11-30 00:00:00|7302.85|7302.85|7253.01|7253.01|7308.5|7308.5|7253.01|7253.01|0
1543795200000|2018-12-03 00:00:00|7315.65|7315.65|7215.34|7215.34|7346.11|7346.11|7190.71|7190.71|0
1543881600000|2018-12-04 00:00:00|7253.38|7253.38|7188.63|7188.63|7257.61|7257.61|7160.07|7160.07|0
1543968000000|2018-12-05 00:00:00|7125.38|7125.38|7163.48|7163.48|7258.34|7258.34|7117.69|7117.69|0
1544054400000|2018-12-06 00:00:00|7122.8|7122.8|7011.74|7011.74|7145.87|7145.87|7009.86|7009.86|0
1544140800000|2018-12-07 00:00:00|6970.17|6970.17|6913.23|6913.23|7007.74|7007.74|6869.4|6869.4|0
1544400000000|2018-12-10 00:00:00|6859.05|6859.05|6715.06|6715.06|6861.06|6861.06|6710.46|6710.46|0
1544486400000|2018-12-11 00:00:00|6690.58|6690.58|6704.41|6704.41|6739.85|6739.85|6638.65|6638.65|0
1544572800000|2018-12-12 00:00:00|6701.74|6701.74|6805.53|6805.53|6833.93|6833.93|6687.68|6687.68|0
1544659200000|2018-12-13 00:00:00|6729.7|6729.7|6713.84|6713.84|6743.05|6743.05|6683.68|6683.68|0
1544745600000|2018-12-14 00:00:00|6704.36|6704.36|6707.87|6707.87|6742.24|6742.24|6675.1|6675.1|0
1545004800000|2018-12-17 00:00:00|6671.72|6671.72|6546.27|6546.27|6674.57|6674.57|6530.94|6530.94|0
1545091200000|2018-12-18 00:00:00|6531.19|6531.19|6572.18|6572.18|6596.63|6596.63|6492.12|6492.12|0
1545177600000|2018-12-19 00:00:00|6540.13|6540.13|6596.33|6596.33|6596.62|6596.62|6502.13|6502.13|0
1545264000000|2018-12-20 00:00:00|6518.83|6518.83|6634.66|6634.66|6683.3|6683.3|6510.08|6510.08|0
1545350400000|2018-12-21 00:00:00|6596.38|6596.38|6665.65|6665.65|6665.65|6665.65|6578.39|6578.39|0
1545609600000|2018-12-24 00:00:00|6588|6588|6541.38|6541.38|6610.3|6610.3|6531.73|6531.73|0
1545868800000|2018-12-27 00:00:00|6535.7|6535.7|6426.6|6426.6|6583.5|6583.5|6408.17|6408.17|0
1545955200000|2018-12-28 00:00:00|6439.25|6439.25|6491.13|6491.13|6516.13|6516.13|6434.16|6434.16|0
1546214400000|2018-12-31 00:00:00|6456.46|6456.46|6462.2|6462.2|6520.12|6520.12|6456.46|6456.46|0
1546387200000|2019-01-02 00:00:00|6439.66|6439.66|6499.11|6499.11|6525.01|6525.01|6404.18|6404.18|0
1546473600000|2019-01-03 00:00:00|6575.08|6575.08|6584.55|6584.55|6618.4|6618.4|6555.89|6555.89|0
1546560000000|2019-01-04 00:00:00|6640.43|6640.43|6716.65|6716.65|6727.07|6727.07|6633.17|6633.17|0
1546819200000|2019-01-07 00:00:00|6752.78|6752.78|6681.47|6681.47|6755.21|6755.21|6669.83|6669.83|0
1546905600000|2019-01-08 00:00:00|6696.25|6696.25|6814.18|6814.18|6860.85|6860.85|6691.53|6691.53|0
1546992000000|2019-01-09 00:00:00|6862.42|6862.42|6914.62|6914.62|6967.02|6967.02|6862.42|6862.42|0
1547078400000|2019-01-10 00:00:00|6904.92|6904.92|6886.35|6886.35|6922.22|6922.22|6852.6|6852.6|0
1547164800000|2019-01-11 00:00:00|6939.47|6939.47|6905.09|6905.09|6984.38|6984.38|6902.39|6902.39|0
1547424000000|2019-01-14 00:00:00|6904.05|6904.05|6886.91|6886.91|6914.38|6914.38|6816.97|6816.97|0
1547510400000|2019-01-15 00:00:00|6879.55|6879.55|6910.52|6910.52|6916.04|6916.04|6843.04|6843.04|0
1547596800000|2019-01-16 00:00:00|6885.37|6885.37|6794.82|6794.82|6910.96|6910.96|6783.11|6783.11|0
1547683200000|2019-01-17 00:00:00|7001.33|7001.33|7069.22|7069.22|7079.16|7079.16|6974.54|6974.54|0
1547769600000|2019-01-18 00:00:00|7093|7093|7136.74|7136.74|7157.23|7157.23|7053.77|7053.77|0
1548028800000|2019-01-21 00:00:00|7127.14|7127.14|7144.94|7144.94|7158.19|7158.19|7118.09|7118.09|0
1548115200000|2019-01-22 00:00:00|7132.49|7132.49|7202.44|7202.44|7218.44|7218.44|7132.49|7132.49|0
1548201600000|2019-01-23 00:00:00|7161.34|7161.34|7189.22|7189.22|7191.07|7191.07|7136.36|7136.36|0
1548288000000|2019-01-24 00:00:00|7180.94|7180.94|7196.84|7196.84|7215.91|7215.91|7165.79|7165.79|0
1548374400000|2019-01-25 00:00:00|7194.45|7194.45|7158.48|7158.48|7206.04|7206.04|7150.14|7150.14|0
1548633600000|2019-01-28 00:00:00|7125.06|7125.06|7102.86|7102.86|7133.34|7133.34|7076.09|7076.09|0
1548720000000|2019-01-29 00:00:00|7139.14|7139.14|7204.68|7204.68|7227.06|7227.06|7135.79|7135.79|0
1548806400000|2019-01-30 00:00:00|7187.91|7187.91|7284.26|7284.26|7312.33|7312.33|7182.92|7182.92|0
1548892800000|2019-01-31 00:00:00|7286.47|7286.47|7202.9|7202.9|7291.86|7291.86|7184.23|7184.23|0
1548979200000|2019-02-01 00:00:00|7237.25|7237.25|7257.27|7257.27|7271.23|7271.23|7180.55|7180.55|0
1549238400000|2019-02-04 00:00:00|7249.57|7249.57|7285.27|7285.27|7294.72|7294.72|7248.2|7248.2|0
1549324800000|2019-02-05 00:00:00|7315.79|7315.79|7256.47|7256.47|7351.43|7351.43|7251.83|7251.83|0
1549411200000|2019-02-06 00:00:00|7241|7241|7200.64|7200.64|7245.39|7245.39|7198.92|7198.92|0
1549497600000|2019-02-07 00:00:00|7041.56|7041.56|7051.18|7051.18|7091.33|7091.33|7024.67|7024.67|0
1549584000000|2019-02-08 00:00:00|7037.01|7037.01|6989.23|6989.23|7055.92|7055.92|6981.41|6981.41|0
1549843200000|2019-02-11 00:00:00|7011.5|7011.5|7032.8|7032.8|7042.8|7042.8|6979.08|6979.08|0
1549929600000|2019-02-12 00:00:00|7049.99|7049.99|7030.82|7030.82|7086.54|7086.54|7017.52|7017.52|0
1550016000000|2019-02-13 00:00:00|7054.71|7054.71|7041.49|7041.49|7069.55|7069.55|7033.65|7033.65|0
1550102400000|2019-02-14 00:00:00|7071.1|7071.1|6976.15|6976.15|7071.1|7071.1|6964.12|6964.12|0
1550188800000|2019-02-15 00:00:00|6966.88|6966.88|6958.25|6958.25|6999.1|6999.1|6938.01|6938.01|0
1550448000000|2019-02-18 00:00:00|6976.78|6976.78|7075.91|7075.91|7098.69|7098.69|6976.78|6976.78|0
1550534400000|2019-02-19 00:00:00|7083.49|7083.49|7147.68|7147.68|7158.06|7158.06|7075.14|7075.14|0
1550620800000|2019-02-20 00:00:00|7142.87|7142.87|7134.31|7134.31|7162.01|7162.01|7097.87|7097.87|0
1550707200000|2019-02-21 00:00:00|7154.45|7154.45|7157.23|7157.23|7178.97|7178.97|7106.58|7106.58|0
1550793600000|2019-02-22 00:00:00|7213.2|7213.2|7239.61|7239.61|7278.53|7278.53|7207.14|7207.14|0
1551052800000|2019-02-25 00:00:00|7185.86|7185.86|7125.16|7125.16|7189.12|7189.12|7089.32|7089.32|0
1551139200000|2019-02-26 00:00:00|7097.81|7097.81|7163.4|7163.4|7173.6|7173.6|7086.56|7086.56|0
1551225600000|2019-02-27 00:00:00|7097.34|7097.34|7038.35|7038.35|7098.21|7098.21|7000.04|7000.04|0
1551312000000|2019-02-28 00:00:00|7028.5|7028.5|7004.99|7004.99|7033.04|7033.04|6980.63|6980.63|0
1551398400000|2019-03-01 00:00:00|7024.96|7024.96|7000.73|7000.73|7035.92|7035.92|6986.93|6986.93|0
1551657600000|2019-03-04 00:00:00|7047.21|7047.21|7015.36|7015.36|7066.44|7066.44|7004.89|7004.89|0
1551744000000|2019-03-05 00:00:00|7038.25|7038.25|7057.38|7057.38|7073.47|7073.47|7016.22|7016.22|0
1551830400000|2019-03-06 00:00:00|7110.51|7110.51|7068.49|7068.49|7129.18|7129.18|7056.98|7056.98|0
1551916800000|2019-03-07 00:00:00|7039.58|7039.58|7012.73|7012.73|7064.32|7064.32|6995.87|6995.87|0
1552003200000|2019-03-08 00:00:00|7003.71|7003.71|6990.46|6990.46|7029.28|7029.28|6980.7|6980.7|0
1552262400000|2019-03-11 00:00:00|7025.34|7025.34|6993.36|6993.36|7044.28|7044.28|6970.52|6970.52|0
1552348800000|2019-03-12 00:00:00|7000.57|7000.57|7025.89|7025.89|7044.75|7044.75|6995.01|6995.01|0
1552435200000|2019-03-13 00:00:00|7014.21|7014.21|6987.94|6987.94|7022.91|7022.91|6982.42|6982.42|0
1552521600000|2019-03-14 00:00:00|7017.79|7017.79|7076.21|7076.21|7109.44|7109.44|7009.8|7009.8|0
1552608000000|2019-03-15 00:00:00|7066|7066|7100.05|7100.05|7104.34|7104.34|7044.12|7044.12|0
1552867200000|2019-03-18 00:00:00|7072.53|7072.53|7139.78|7139.78|7152.93|7152.93|7059.68|7059.68|0
1552953600000|2019-03-19 00:00:00|7158.61|7158.61|7230.93|7230.93|7245.63|7245.63|7145.77|7145.77|0
1553040000000|2019-03-20 00:00:00|7253.07|7253.07|7162.35|7162.35|7257.54|7257.54|7160.93|7160.93|0
1553126400000|2019-03-21 00:00:00|7173.1|7173.1|7278.62|7278.62|7297.35|7297.35|7166.75|7166.75|0
1553212800000|2019-03-22 00:00:00|7312.98|7312.98|7213.62|7213.62|7326.49|7326.49|7199.99|7199.99|0
1553472000000|2019-03-25 00:00:00|7172.65|7172.65|7139.99|7139.99|7172.85|7172.85|7085.06|7085.06|0
1553558400000|2019-03-26 00:00:00|7146.99|7146.99|7257.78|7257.78|7281.93|7281.93|7134.19|7134.19|0
1553644800000|2019-03-27 00:00:00|7286.78|7286.78|7251.24|7251.24|7286.78|7286.78|7231.93|7231.93|0
1553731200000|2019-03-28 00:00:00|7320.85|7320.85|7340.83|7340.83|7352.31|7352.31|7316.97|7316.97|0
1553817600000|2019-03-29 00:00:00|7356.65|7356.65|7435.02|7435.02|7440.9|7440.9|7346.26|7346.26|0
1554073200000|2019-03-31 23:00:00|7424.35|7424.35|7398.85|7398.85|7445.82|7445.82|7378.38|7378.38|0
1554159600000|2019-04-01 23:00:00|7420.34|7420.34|7432.41|7432.41|7446.5|7446.5|7396.76|7396.76|0
1554246000000|2019-04-02 23:00:00|7445.08|7445.08|7485.87|7485.87|7494.53|7494.53|7419.01|7419.01|0
1554332400000|2019-04-03 23:00:00|7528.22|7528.22|7549.03|7549.03|7550.47|7550.47|7470.71|7470.71|0
1554418800000|2019-04-04 23:00:00|7522.38|7522.38|7553.92|7553.92|7582.27|7582.27|7493.12|7493.12|0
1554678000000|2019-04-07 23:00:00|7547.77|7547.77|7577.08|7577.08|7612.14|7612.14|7516.16|7516.16|0
1554764400000|2019-04-08 23:00:00|7570.95|7570.95|7569.12|7569.12|7589.1|7589.1|7527.65|7527.65|0
1554850800000|2019-04-09 23:00:00|7572.72|7572.72|7634.31|7634.31|7636.83|7636.83|7566.09|7566.09|0
1554937200000|2019-04-10 23:00:00|7638.74|7638.74|7632.08|7632.08|7666.34|7666.34|7617.74|7617.74|0
1555023600000|2019-04-11 23:00:00|7629.02|7629.02|7628.71|7628.71|7651.41|7651.41|7618.37|7618.37|0
1555282800000|2019-04-14 23:00:00|7651.57|7651.57|7689.48|7689.48|7721.58|7721.58|7624.74|7624.74|0
1555369200000|2019-04-15 23:00:00|7701.79|7701.79|7702.98|7702.98|7745.99|7745.99|7680.63|7680.63|0
1555455600000|2019-04-16 23:00:00|7672.88|7672.88|7656.08|7656.08|7672.88|7672.88|7609.25|7609.25|0
1555542000000|2019-04-17 23:00:00|7698.42|7698.42|7661.92|7661.92|7698.89|7698.89|7627.33|7627.33|0
1555974000000|2019-04-22 23:00:00|7616.85|7616.85|7715.69|7715.69|7748.72|7748.72|7613.39|7613.39|0
1556060400000|2019-04-23 23:00:00|7678.19|7678.19|7773.53|7773.53|7793.51|7793.51|7668.61|7668.61|0
1556146800000|2019-04-24 23:00:00|7784.51|7784.51|7690.57|7690.57|7789.15|7789.15|7681.95|7681.95|0
1556233200000|2019-04-25 23:00:00|7710.17|7710.17|7740.83|7740.83|7758.72|7758.72|7661.16|7661.16|0
1556492400000|2019-04-28 23:00:00|7729.01|7729.01|7767.33|7767.33|7778.15|7778.15|7719.71|7719.71|0
1556578800000|2019-04-29 23:00:00|7812.9|7812.9|7839.61|7839.61|7875.61|7875.61|7787.46|7787.46|0
1556665200000|2019-04-30 23:00:00|7834.59|7834.59|7838.22|7838.22|7859.32|7859.32|7784.15|7784.15|0
1556751600000|2019-05-01 23:00:00|7784.58|7784.58|7816.15|7816.15|7899.48|7899.48|7782.23|7782.23|0
1556838000000|2019-05-02 23:00:00|7782.04|7782.04|7803.22|7803.22|7845.4|7845.4|7761.19|7761.19|0
1557183600000|2019-05-06 23:00:00|7791.24|7791.24|7759.6|7759.6|7842.92|7842.92|7722.49|7722.49|0
1557270000000|2019-05-07 23:00:00|7733.08|7733.08|7707.23|7707.23|7764.42|7764.42|7644.03|7644.03|0
1557356400000|2019-05-08 23:00:00|7711.68|7711.68|7679.98|7679.98|7738.68|7738.68|7662.01|7662.01|0
1557442800000|2019-05-09 23:00:00|7740.91|7740.91|7757.25|7757.25|7795.38|7795.38|7720.05|7720.05|0
1557702000000|2019-05-12 23:00:00|7765.61|7765.61|7728.75|7728.75|7765.61|7765.61|7692.09|7692.09|0
1557788400000|2019-05-13 23:00:00|7730.21|7730.21|7760.72|7760.72|7804.27|7804.27|7730.21|7730.21|0
1557874800000|2019-05-14 23:00:00|7804.36|7804.36|7827.82|7827.82|7861.79|7861.79|7787.29|7787.29|0
1557961200000|2019-05-15 23:00:00|7870.82|7870.82|7912.3|7912.3|7924.19|7924.19|7842.73|7842.73|0
1558047600000|2019-05-16 23:00:00|7935.73|7935.73|7975.23|7975.23|7980.85|7980.85|7913.14|7913.14|0
1558306800000|2019-05-19 23:00:00|7959.04|7959.04|7839.49|7839.49|7973.08|7973.08|7834.71|7834.71|0
1558393200000|2019-05-20 23:00:00|7846.97|7846.97|7868.39|7868.39|7903.08|7903.08|7834.2|7834.2|0
1558479600000|2019-05-21 23:00:00|7885.45|7885.45|7868.66|7868.66|7956.31|7956.31|7868.66|7868.66|0
1558566000000|2019-05-22 23:00:00|7745.13|7745.13|7659.92|7659.92|7758.04|7758.04|7609.64|7609.64|0
1558652400000|2019-05-23 23:00:00|7672.09|7672.09|7664.78|7664.78|7714.72|7714.72|7653.09|7653.09|0
1558998000000|2019-05-27 23:00:00|7671.64|7671.64|7674.56|7674.56|7732.75|7732.75|7665.98|7665.98|0
1559084400000|2019-05-28 23:00:00|7637.43|7637.43|7547.13|7547.13|7648.6|7648.6|7533.75|7533.75|0
1559170800000|2019-05-29 23:00:00|7540.14|7540.14|7613.9|7613.9|7616.75|7616.75|7510.24|7510.24|0
1559257200000|2019-05-30 23:00:00|7516.62|7516.62|7476.83|7476.83|7552.75|7552.75|7474.75|7474.75|0
1559516400000|2019-06-02 23:00:00|7419.5|7419.5|7503.54|7503.54|7535.72|7535.72|7401.57|7401.57|0
1559602800000|2019-06-03 23:00:00|7450.43|7450.43|7545.67|7545.67|7549.53|7549.53|7430.55|7430.55|0
1559689200000|2019-06-04 23:00:00|7556.75|7556.75|7659.29|7659.29|7694.96|7694.96|7555.48|7555.48|0
1559775600000|2019-06-05 23:00:00|7646.76|7646.76|7574.49|7574.49|7695.02|7695.02|7551.14|7551.14|0
1559862000000|2019-06-06 23:00:00|7591.88|7591.88|7583.76|7583.76|7599.81|7599.81|7549.45|7549.45|0
1560121200000|2019-06-09 23:00:00|7647.8|7647.8|7617.01|7617.01|7664.22|7664.22|7608.77|7608.77|0
1560207600000|2019-06-10 23:00:00|7578.16|7578.16|7595.67|7595.67|7606.83|7606.83|7548.15|7548.15|0
1560294000000|2019-06-11 23:00:00|7598.82|7598.82|7595.44|7595.44|7635.18|7635.18|7581.22|7581.22|0
1560380400000|2019-06-12 23:00:00|7602.78|7602.78|7532.41|7532.41|7602.78|7602.78|7526.69|7526.69|0
1560466800000|2019-06-13 23:00:00|7498.81|7498.81|7523.11|7523.11|7533.88|7533.88|7461.52|7461.52|0
1560726000000|2019-06-16 23:00:00|7543.31|7543.31|7442.3|7442.3|7548.74|7548.74|7414.82|7414.82|0
1560812400000|2019-06-17 23:00:00|7457.14|7457.14|7512.75|7512.75|7533.73|7533.73|7439.8|7439.8|0
1560898800000|2019-06-18 23:00:00|7466.33|7466.33|7387.38|7387.38|7466.33|7466.33|7385.65|7385.65|0
1560985200000|2019-06-19 23:00:00|7397.62|7397.62|7422.68|7422.68|7447.72|7447.72|7377.03|7377.03|0
1561071600000|2019-06-20 23:00:00|7453.88|7453.88|7430.33|7430.33|7471.24|7471.24|7411.48|7411.48|0
1561330800000|2019-06-23 23:00:00|7452.38|7452.38|7438.19|7438.19|7476.02|7476.02|7420.97|7420.97|0
1561417200000|2019-06-24 23:00:00|7389.62|7389.62|7448.6|7448.6|7456.75|7456.75|7375.44|7375.44|0
1561503600000|2019-06-25 23:00:00|7426.16|7426.16|7432.15|7432.15|7488.94|7488.94|7425.22|7425.22|0
1561590000000|2019-06-26 23:00:00|7425.91|7425.91|7482.73|7482.73|7492.08|7492.08|7415.32|7415.32|0
1561676400000|2019-06-27 23:00:00|7511.67|7511.67|7514.04|7514.04|7533.06|7533.06|7474.53|7474.53|0
1561935600000|2019-06-30 23:00:00|7544.99|7544.99|7471.68|7471.68|7546.59|7546.59|7441.31|7441.31|0
1562022000000|2019-07-01 23:00:00|7504.8|7504.8|7500.44|7500.44|7562.3|7562.3|7484.78|7484.78|0
1562108400000|2019-07-02 23:00:00|7538.27|7538.27|7569.05|7569.05|7596.32|7596.32|7528.29|7528.29|0
1562194800000|2019-07-03 23:00:00|7606.61|7606.61|7599.02|7599.02|7627.33|7627.33|7562.53|7562.53|0
1562281200000|2019-07-04 23:00:00|7586.73|7586.73|7518.04|7518.04|7590.59|7590.59|7496.89|7496.89|0
1562540400000|2019-07-07 23:00:00|7515.2|7515.2|7483.24|7483.24|7522.82|7522.82|7471.36|7471.36|0
1562626800000|2019-07-08 23:00:00|7464.8|7464.8|7422.55|7422.55|7467.12|7467.12|7400.29|7400.29|0
1562713200000|2019-07-09 23:00:00|7431.64|7431.64|7383.82|7383.82|7447.01|7447.01|7379.35|7379.35|0
1562799600000|2019-07-10 23:00:00|7405.15|7405.15|7363.63|7363.63|7411.96|7411.96|7350.75|7350.75|0
1562886000000|2019-07-11 23:00:00|7345.38|7345.38|7310.9|7310.9|7365.41|7365.41|7293.21|7293.21|0
1563145200000|2019-07-14 23:00:00|7328.5|7328.5|7312.04|7312.04|7333.48|7333.48|7302.55|7302.55|0
1563231600000|2019-07-15 23:00:00|7303.1|7303.1|7281.61|7281.61|7305.61|7305.61|7269.09|7269.09|0
1563318000000|2019-07-16 23:00:00|7272.73|7272.73|7275.01|7275.01|7311.31|7311.31|7244.53|7244.53|0
1563404400000|2019-07-17 23:00:00|7269.88|7269.88|7321.52|7321.52|7332.99|7332.99|7254.07|7254.07|0
1563490800000|2019-07-18 23:00:00|7333.28|7333.28|7338.62|7338.62|7367.74|7367.74|7318.9|7318.9|0
1563750000000|2019-07-21 23:00:00|7330.8|7330.8|7322.14|7322.14|7365.86|7365.86|7318.53|7318.53|0
1563836400000|2019-07-22 23:00:00|7357.35|7357.35|7346.59|7346.59|7381.75|7381.75|7319.72|7319.72|0
1563922800000|2019-07-23 23:00:00|7378.33|7378.33|7451.39|7451.39|7482.34|7482.34|7362.23|7362.23|0
1564009200000|2019-07-24 23:00:00|7392.48|7392.48|7402.05|7402.05|7446.49|7446.49|7369.55|7369.55|0
1564095600000|2019-07-25 23:00:00|7396.2|7396.2|7429.22|7429.22|7429.22|7429.22|7374.2|7374.2|0
1564354800000|2019-07-28 23:00:00|7468.61|7468.61|7589.09|7589.09|7617.75|7617.75|7468.61|7468.61|0
1564441200000|2019-07-29 23:00:00|7529.69|7529.69|7483.21|7483.21|7541.44|7541.44|7471.89|7471.89|0
1564527600000|2019-07-30 23:00:00|7504.98|7504.98|7472.21|7472.21|7534.77|7534.77|7444.8|7444.8|0
1564614000000|2019-07-31 23:00:00|7442.19|7442.19|7519.83|7519.83|7536.23|7536.23|7442.19|7442.19|0
1564700400000|2019-08-01 23:00:00|7506.2|7506.2|7417.96|7417.96|7513.87|7513.87|7416.63|7416.63|0
1564959600000|2019-08-04 23:00:00|7336.15|7336.15|7285.55|7285.55|7337.3|7337.3|7254.18|7254.18|0
1565046000000|2019-08-05 23:00:00|7253.7|7253.7|7291.55|7291.55|7335.04|7335.04|7208.1|7208.1|0
1565132400000|2019-08-06 23:00:00|7290.86|7290.86|7232.76|7232.76|7291.95|7291.95|7199.19|7199.19|0
1565218800000|2019-08-07 23:00:00|7277.35|7277.35|7255.71|7255.71|7278.4|7278.4|7233.81|7233.81|0
1565305200000|2019-08-08 23:00:00|7296.42|7296.42|7279.79|7279.79|7308.16|7308.16|7271.53|7271.53|0
1565564400000|2019-08-11 23:00:00|7329.63|7329.63|7214.73|7214.73|7329.63|7329.63|7206.43|7206.43|0
1565650800000|2019-08-12 23:00:00|7154.91|7154.91|7179.5|7179.5|7179.96|7179.96|7107.36|7107.36|0
1565737200000|2019-08-13 23:00:00|7139.57|7139.57|7051.25|7051.25|7146.94|7146.94|7045.07|7045.07|0
1565823600000|2019-08-14 23:00:00|7070.99|7070.99|6999.56|6999.56|7077.24|7077.24|6991.82|6991.82|0
1565910000000|2019-08-15 23:00:00|7017.04|7017.04|7071.28|7071.28|7082.87|7082.87|7011.93|7011.93|0
1566169200000|2019-08-18 23:00:00|7097.01|7097.01|7097.29|7097.29|7124.47|7124.47|7088.81|7088.81|0
1566255600000|2019-08-19 23:00:00|7136.18|7136.18|7015.66|7015.66|7143.79|7143.79|7014.43|7014.43|0
1566342000000|2019-08-20 23:00:00|7023.41|7023.41|7041.28|7041.28|7076.79|7076.79|7018.37|7018.37|0
1566428400000|2019-08-21 23:00:00|7057.39|7057.39|7038.54|7038.54|7063.04|7063.04|7026.54|7026.54|0
1566514800000|2019-08-22 23:00:00|7095.88|7095.88|7068.97|7068.97|7146.76|7146.76|7051.86|7051.86|0
1566860400000|2019-08-26 23:00:00|7080.1|7080.1|7074.98|7074.98|7082.29|7082.29|7023.21|7023.21|0
1566946800000|2019-08-27 23:00:00|7061.13|7061.13|7073.55|7073.55|7114.25|7114.25|7040.43|7040.43|0
1567033200000|2019-08-28 23:00:00|7104.26|7104.26|7075.27|7075.27|7105.27|7105.27|7060.33|7060.33|0
1567119600000|2019-08-29 23:00:00|7066.94|7066.94|7105.85|7105.85|7118.37|7118.37|7060.45|7060.45|0
1567378800000|2019-09-01 23:00:00|7190.97|7190.97|7204.53|7204.53|7245.07|7245.07|7183.66|7183.66|0
1567465200000|2019-09-02 23:00:00|7227.14|7227.14|7329.59|7329.59|7330.94|7330.94|7203.94|7203.94|0
1567551600000|2019-09-03 23:00:00|7360.33|7360.33|7404.58|7404.58|7406.44|7406.44|7359.73|7359.73|0
1567638000000|2019-09-04 23:00:00|7397.47|7397.47|7388.55|7388.55|7422.89|7422.89|7372.34|7372.34|0
1567724400000|2019-09-05 23:00:00|7390.52|7390.52|7382.97|7382.97|7431.81|7431.81|7367.96|7367.96|0
1567983600000|2019-09-08 23:00:00|7295.42|7295.42|7243.72|7243.72|7304.38|7304.38|7198.54|7198.54|0
1568070000000|2019-09-09 23:00:00|7184.28|7184.28|7153.18|7153.18|7218.13|7218.13|7130.02|7130.02|0
1568156400000|2019-09-10 23:00:00|7184.37|7184.37|7234.92|7234.92|7245.63|7245.63|7179.52|7179.52|0
1568242800000|2019-09-11 23:00:00|7282.69|7282.69|7360.29|7360.29|7372.18|7372.18|7268.66|7268.66|0
1568329200000|2019-09-12 23:00:00|7349.5|7349.5|7442.87|7442.87|7454.18|7454.18|7344.19|7344.19|0
1568588400000|2019-09-15 23:00:00|7411.41|7411.41|7398.14|7398.14|7429.22|7429.22|7363.15|7363.15|0
1568674800000|2019-09-16 23:00:00|7361.08|7361.08|7388.09|7388.09|7399.62|7399.62|7352.45|7352.45|0
1568761200000|2019-09-17 23:00:00|7395.81|7395.81|7391.97|7391.97|7417.49|7417.49|7334.98|7334.98|0
1568847600000|2019-09-18 23:00:00|7308.7|7308.7|7358.28|7358.28|7382.09|7382.09|7294.03|7294.03|0
1568934000000|2019-09-19 23:00:00|7394.07|7394.07|7420.28|7420.28|7448.61|7448.61|7372.52|7372.52|0
1569193200000|2019-09-22 23:00:00|7440.11|7440.11|7392.75|7392.75|7451.39|7451.39|7362.72|7362.72|0
1569279600000|2019-09-23 23:00:00|7394.7|7394.7|7350.08|7350.08|7445.11|7445.11|7339.35|7339.35|0
1569366000000|2019-09-24 23:00:00|7330.72|7330.72|7275.34|7275.34|7347.63|7347.63|7217.23|7217.23|0
1569452400000|2019-09-25 23:00:00|7268.69|7268.69|7298.57|7298.57|7314.79|7314.79|7255.94|7255.94|0
1569538800000|2019-09-26 23:00:00|7332.12|7332.12|7317.17|7317.17|7352.4|7352.4|7275.4|7275.4|0
1569798000000|2019-09-29 23:00:00|7369.01|7369.01|7331.48|7331.48|7375.05|7375.05|7279.83|7279.83|0
1569884400000|2019-09-30 23:00:00|7322.04|7322.04|7354.67|7354.67|7378.21|7378.21|7301.7|7301.7|0
1569970800000|2019-10-01 23:00:00|7294.92|7294.92|7044.07|7044.07|7296.57|7296.57|7038.41|7038.41|0
1570057200000|2019-10-02 23:00:00|6993.1|6993.1|7078.64|7078.64|7094.61|7094.61|6984.35|6984.35|0
1570143600000|2019-10-03 23:00:00|7084.22|7084.22|7121.81|7121.81|7139.12|7139.12|7068.09|7068.09|0
1570402800000|2019-10-06 23:00:00|7125.53|7125.53|7049.49|7049.49|7144.94|7144.94|7034.24|7034.24|0
1570489200000|2019-10-07 23:00:00|7052.53|7052.53|7021.3|7021.3|7088.25|7088.25|7010.02|7010.02|0
1570575600000|2019-10-08 23:00:00|7058.05|7058.05|6948.84|6948.84|7079.7|7079.7|6947.11|6947.11|0
1570662000000|2019-10-09 23:00:00|6923.33|6923.33|6905.85|6905.85|6923.33|6923.33|6845.24|6845.24|0
1570748400000|2019-10-10 23:00:00|6920.77|6920.77|7101.2|7101.2|7217.58|7217.58|6913.38|6913.38|0
1571007600000|2019-10-13 23:00:00|7047.94|7047.94|7127.87|7127.87|7159.2|7159.2|7031.78|7031.78|0
1571094000000|2019-10-14 23:00:00|7260.76|7260.76|7234.19|7234.19|7280.32|7280.32|7193.23|7193.23|0
1571180400000|2019-10-15 23:00:00|7233.11|7233.11|7221.8|7221.8|7267.98|7267.98|7182.82|7182.82|0
1571266800000|2019-10-16 23:00:00|7193.2|7193.2|7276.45|7276.45|7327.86|7327.86|7163.6|7163.6|0
1571353200000|2019-10-17 23:00:00|7254.44|7254.44|7244.92|7244.92|7291.6|7291.6|7223.77|7223.77|0
1571612400000|2019-10-20 23:00:00|7236.42|7236.42|7228.76|7228.76|7275.37|7275.37|7199.04|7199.04|0
1571698800000|2019-10-21 23:00:00|7241.75|7241.75|7155.97|7155.97|7241.75|7241.75|7139.67|7139.67|0
1571785200000|2019-10-22 23:00:00|7106.6|7106.6|7129.81|7129.81|7135.53|7135.53|7089.55|7089.55|0
1571871600000|2019-10-23 23:00:00|7146.16|7146.16|7127.15|7127.15|7165.44|7165.44|7113.39|7113.39|0
1571958000000|2019-10-24 23:00:00|7103.68|7103.68|7085.11|7085.11|7112.61|7112.61|7028.45|7028.45|0
1572220800000|2019-10-28 00:00:00|7117.93|7117.93|7125.71|7125.71|7152.44|7152.44|7074.67|7074.67|0
1572307200000|2019-10-29 00:00:00|7121.43|7121.43|7126.73|7126.73|7148.64|7148.64|7090.52|7090.52|0
1572393600000|2019-10-30 00:00:00|7147.94|7147.94|7136.16|7136.16|7183.11|7183.11|7115.61|7115.61|0
1572480000000|2019-10-31 00:00:00|7158.25|7158.25|7136.92|7136.92|7181.14|7181.14|7112.09|7112.09|0
1572566400000|2019-11-01 00:00:00|7184.27|7184.27|7161.33|7161.33|7217.6|7217.6|7148.53|7148.53|0
1572825600000|2019-11-04 00:00:00|7200.2|7200.2|7191.84|7191.84|7232.55|7232.55|7144.16|7144.16|0
1572912000000|2019-11-05 00:00:00|7358.73|7358.73|7399.13|7399.13|7409.89|7409.89|7313.22|7313.22|0
1572998400000|2019-11-06 00:00:00|7419.07|7419.07|7452.33|7452.33|7486.09|7486.09|7404.71|7404.71|0
1573084800000|2019-11-07 00:00:00|7665.63|7665.63|7575.33|7575.33|7705.16|7705.16|7571.31|7571.31|0
1573171200000|2019-11-08 00:00:00|7612.93|7612.93|7652.8|7652.8|7694.62|7694.62|7604.05|7604.05|0
1573430400000|2019-11-11 00:00:00|7647.79|7647.79|7656.96|7656.96|7668.61|7668.61|7572.18|7572.18|0
1573516800000|2019-11-12 00:00:00|7670.4|7670.4|7683.93|7683.93|7693.36|7693.36|7631.1|7631.1|0
1573603200000|2019-11-13 00:00:00|7665.45|7665.45|7703.91|7703.91|7747.41|7747.41|7655.19|7655.19|0
1573689600000|2019-11-14 00:00:00|7665.14|7665.14|7645.25|7645.25|7700.94|7700.94|7640.65|7640.65|0
1573776000000|2019-11-15 00:00:00|7641.25|7641.25|7654.91|7654.91|7667.93|7667.93|7591.07|7591.07|0
1574035200000|2019-11-18 00:00:00|7712.57|7712.57|7675.98|7675.98|7722.86|7722.86|7660.77|7660.77|0
1574121600000|2019-11-19 00:00:00|7704.94|7704.94|7586.87|7586.87|7704.94|7704.94|7579.32|7579.32|0
1574208000000|2019-11-20 00:00:00|7601.42|7601.42|7665.07|7665.07|7683.57|7683.57|7580.33|7580.33|0
1574294400000|2019-11-21 00:00:00|7601.36|7601.36|7640.8|7640.8|7646.23|7646.23|7555.46|7555.46|0
1574380800000|2019-11-22 00:00:00|7677.94|7677.94|7760.76|7760.76|7794.52|7794.52|7668.97|7668.97|0
1574640000000|2019-11-25 00:00:00|7782.98|7782.98|7809.29|7809.29|7824.8|7824.8|7766.69|7766.69|0
1574726400000|2019-11-26 00:00:00|7798.69|7798.69|7922.78|7922.78|7945.02|7945.02|7783.15|7783.15|0
1574812800000|2019-11-27 00:00:00|7930.65|7930.65|7944.17|7944.17|7986.81|7986.81|7915.53|7915.53|0
1574899200000|2019-11-28 00:00:00|7944.19|7944.19|7955.06|7955.06|7972.57|7972.57|7903.25|7903.25|0
1574985600000|2019-11-29 00:00:00|7935.97|7935.97|7895.92|7895.92|7953.29|7953.29|7875.45|7875.45|0
1575244800000|2019-12-02 00:00:00|7889.09|7889.09|7781.12|7781.12|7891.48|7891.48|7736.81|7736.81|0
1575331200000|2019-12-03 00:00:00|7800.83|7800.83|7704.15|7704.15|7807.5|7807.5|7649.64|7649.64|0
1575417600000|2019-12-04 00:00:00|7694.96|7694.96|7758.18|7758.18|7759.65|7759.65|7686.52|7686.52|0
1575504000000|2019-12-05 00:00:00|7769.02|7769.02|7772.13|7772.13|7814.91|7814.91|7732.24|7732.24|0
1575590400000|2019-12-06 00:00:00|7825.82|7825.82|7897.7|7897.7|7906.57|7906.57|7817.37|7817.37|0
1575849600000|2019-12-09 00:00:00|7915.47|7915.47|7899.42|7899.42|7935.1|7935.1|7885.35|7885.35|0
1575936000000|2019-12-10 00:00:00|7883.07|7883.07|7871.72|7871.72|7895.79|7895.79|7798.81|7798.81|0
1576022400000|2019-12-11 00:00:00|7841.82|7841.82|7790.52|7790.52|7841.82|7841.82|7718.71|7718.71|0
1576108800000|2019-12-12 00:00:00|7740.43|7740.43|7722.58|7722.58|7750.05|7750.05|7683.13|7683.13|0
1576195200000|2019-12-13 00:00:00|8008.24|8008.24|8104.73|8104.73|8117.53|8117.53|7946.59|7946.59|0
1576454400000|2019-12-16 00:00:00|8157|8157|8190.76|8190.76|8238.83|8238.83|8079.11|8079.11|0
1576540800000|2019-12-17 00:00:00|8072.08|8072.08|8048.19|8048.19|8072.08|8072.08|7971.64|7971.64|0
1576627200000|2019-12-18 00:00:00|8076.9|8076.9|8096.25|8096.25|8111.14|8111.14|8022.67|8022.67|0
1576713600000|2019-12-19 00:00:00|8118.85|8118.85|8130.64|8130.64|8142.28|8142.28|8073.27|8073.27|0
1576800000000|2019-12-20 00:00:00|8130.28|8130.28|8131.97|8131.97|8143.75|8143.75|8072.77|8072.77|0
1577059200000|2019-12-23 00:00:00|8185.74|8185.74|8189.04|8189.04|8227.16|8227.16|8169.94|8169.94|0
1577145600000|2019-12-24 00:00:00|8174.83|8174.83|8183.47|8183.47|8206.18|8206.18|8168.94|8168.94|0
1577404800000|2019-12-27 00:00:00|8211.82|8211.82|8275.82|8275.82|8284.07|8284.07|8185.78|8185.78|0
1577664000000|2019-12-30 00:00:00|8249.88|8249.88|8182.89|8182.89|8251.61|8251.61|8178.93|8178.93|0
1577750400000|2019-12-31 00:00:00|8146.27|8146.27|8154.58|8154.58|8182.69|8182.69|8129.86|8129.86|0
1577923200000|2020-01-02 00:00:00|8178.33|8178.33|8172.15|8172.15|8199.75|8199.75|8152.53|8152.53|0
1578009600000|2020-01-03 00:00:00|8173.88|8173.88|8177.16|8177.16|8214.13|8214.13|8140.35|8140.35|0
1578268800000|2020-01-06 00:00:00|8125.99|8125.99|8206.97|8206.97|8226.74|8226.74|8079.46|8079.46|0
1578355200000|2020-01-07 00:00:00|8240.62|8240.62|8248.54|8248.54|8334.97|8334.97|8198.25|8198.25|0
1578441600000|2020-01-08 00:00:00|8196.09|8196.09|8218.26|8218.26|8256.64|8256.64|8170.77|8170.77|0
1578528000000|2020-01-09 00:00:00|8229.63|8229.63|8250.5|8250.5|8273.43|8273.43|8172.51|8172.51|0
1578614400000|2020-01-10 00:00:00|8272.39|8272.39|8150.91|8150.91|8275.04|8275.04|8150.91|8150.91|0
1578873600000|2020-01-13 00:00:00|8161.54|8161.54|8096.34|8096.34|8173.99|8173.99|8071.51|8071.51|0
1578960000000|2020-01-14 00:00:00|8131.36|8131.36|8102.35|8102.35|8159.02|8159.02|8085.03|8085.03|0
1579046400000|2020-01-15 00:00:00|8079.63|8079.63|8079.35|8079.35|8124.83|8124.83|8064.81|8064.81|0
1579132800000|2020-01-16 00:00:00|8219.95|8219.95|8261.01|8261.01|8283.44|8283.44|8153.02|8153.02|0
1579219200000|2020-01-17 00:00:00|8270.75|8270.75|8360.78|8360.78|8367.24|8367.24|8223.22|8223.22|0
1579478400000|2020-01-20 00:00:00|8326.54|8326.54|8275.18|8275.18|8356.19|8356.19|8271.59|8271.59|0
1579564800000|2020-01-21 00:00:00|8193.94|8193.94|8309.46|8309.46|8309.46|8309.46|8188.65|8188.65|0
1579651200000|2020-01-22 00:00:00|8338.97|8338.97|8301.14|8301.14|8356.03|8356.03|8258.09|8258.09|0
1579737600000|2020-01-23 00:00:00|8290.35|8290.35|8268.05|8268.05|8319.51|8319.51|8261.32|8261.32|0
1579824000000|2020-01-24 00:00:00|8317.89|8317.89|8359.62|8359.62|8371.98|8371.98|8301.33|8301.33|0
1580083200000|2020-01-27 00:00:00|8266.62|8266.62|8238.25|8238.25|8278.31|8278.31|8217.07|8217.07|0
1580169600000|2020-01-28 00:00:00|8227.17|8227.17|8291.95|8291.95|8301.37|8301.37|8213.02|8213.02|0
1580256000000|2020-01-29 00:00:00|8303.57|8303.57|8289.12|8289.12|8349.48|8349.48|8270.92|8270.92|0
1580342400000|2020-01-30 00:00:00|8285.46|8285.46|8257.32|8257.32|8296.22|8296.22|8222.38|8222.38|0
1580428800000|2020-01-31 00:00:00|8279.16|8279.16|8267.75|8267.75|8304.51|8304.51|8246.01|8246.01|0
1580688000000|2020-02-03 00:00:00|8269.08|8269.08|8246.76|8246.76|8318.11|8318.11|8241|8241|0
1580774400000|2020-02-04 00:00:00|8281.17|8281.17|8311.87|8311.87|8323.46|8323.46|8249|8249|0
1580860800000|2020-02-05 00:00:00|8274.62|8274.62|8364|8364|8395.72|8395.72|8273.32|8273.32|0
1580947200000|2020-02-06 00:00:00|8420.02|8420.02|8396.55|8396.55|8425.64|8425.64|8362.61|8362.61|0
1581033600000|2020-02-07 00:00:00|8394.43|8394.43|8386.52|8386.52|8403.54|8403.54|8359.6|8359.6|0
1581292800000|2020-02-10 00:00:00|8383.12|8383.12|8407.24|8407.24|8416.75|8416.75|8380.33|8380.33|0
1581379200000|2020-02-11 00:00:00|8408.17|8408.17|8398.75|8398.75|8444.5|8444.5|8389.34|8389.34|0
1581465600000|2020-02-12 00:00:00|8416.99|8416.99|8356.16|8356.16|8422.14|8422.14|8333.45|8333.45|0
1581552000000|2020-02-13 00:00:00|8286.52|8286.52|8288.32|8288.32|8340.83|8340.83|8229.87|8229.87|0
1581638400000|2020-02-14 00:00:00|8277.82|8277.82|8382.45|8382.45|8393.89|8393.89|8277.82|8277.82|0
1581897600000|2020-02-17 00:00:00|8433.55|8433.55|8430.76|8430.76|8463.67|8463.67|8412.62|8412.62|0
1581984000000|2020-02-18 00:00:00|8411.5|8411.5|8335.63|8335.63|8448.14|8448.14|8329.52|8329.52|0
1582070400000|2020-02-19 00:00:00|8353.79|8353.79|8363.62|8363.62|8426.98|8426.98|8349.85|8349.85|0
1582156800000|2020-02-20 00:00:00|8390.95|8390.95|8351.49|8351.49|8395.92|8395.92|8351.49|8351.49|0
1582243200000|2020-02-21 00:00:00|8317.89|8317.89|8281.21|8281.21|8326|8326|8240.09|8240.09|0
1582502400000|2020-02-24 00:00:00|8075.46|8075.46|8065.94|8065.94|8137.92|8137.92|8053.42|8053.42|0
1582588800000|2020-02-25 00:00:00|8092.75|8092.75|7823.59|7823.59|8092.75|8092.75|7801|7801|0
1582675200000|2020-02-26 00:00:00|7745.44|7745.44|7742.49|7742.49|7762.53|7762.53|7645.27|7645.27|0
1582761600000|2020-02-27 00:00:00|7588.59|7588.59|7512.58|7512.58|7646.26|7646.26|7472.52|7472.52|0
1582848000000|2020-02-28 00:00:00|7296.24|7296.24|7271.78|7271.78|7336.73|7336.73|7145.7|7145.7|0
1583107200000|2020-03-02 00:00:00|7460.19|7460.19|7264.38|7264.38|7493.71|7493.71|7167.4|7167.4|0
1583193600000|2020-03-03 00:00:00|7382.97|7382.97|7378.12|7378.12|7494.48|7494.48|7376.39|7376.39|0
1583280000000|2020-03-04 00:00:00|7337.48|7337.48|7399.5|7399.5|7472.76|7472.76|7331.74|7331.74|0
1583366400000|2020-03-05 00:00:00|7425.68|7425.68|7278.91|7278.91|7430.87|7430.87|7241.57|7241.57|0
1583452800000|2020-03-06 00:00:00|7201.71|7201.71|7065.27|7065.27|7233.61|7233.61|6984.69|6984.69|0
1583712000000|2020-03-09 00:00:00|6790.49|6790.49|6782.72|6782.72|6910.88|6910.88|6692.6|6692.6|0
1583798400000|2020-03-10 00:00:00|6791.2|6791.2|6753.86|6753.86|6991.44|6991.44|6711.46|6711.46|0
1583884800000|2020-03-11 00:00:00|6828.4|6828.4|6626.92|6626.92|6828.86|6828.86|6590.24|6590.24|0
1583971200000|2020-03-12 00:00:00|6317.09|6317.09|6135.41|6135.41|6318.09|6318.09|6051.53|6051.53|0
1584057600000|2020-03-13 00:00:00|6301.66|6301.66|6019.03|6019.03|6406.16|6406.16|5998.12|5998.12|0
1584316800000|2020-03-16 00:00:00|5706.84|5706.84|5651.93|5651.93|5712.04|5712.04|2592.64|2592.64|0
1584403200000|2020-03-17 00:00:00|5663.42|5663.42|5845.04|5845.04|5861.22|5861.22|5403.83|5403.83|0
1584489600000|2020-03-18 00:00:00|5639.12|5639.12|5497.79|5497.79|5795.53|5795.53|5422.97|5422.97|0
1584576000000|2020-03-19 00:00:00|5453.39|5453.39|5473.33|5473.33|5658.67|5658.67|5259|5259|0
1584662400000|2020-03-20 00:00:00|5727.95|5727.95|5706.45|5706.45|5770.1|5770.1|5532.92|5532.92|0
1584921600000|2020-03-23 00:00:00|5401.53|5401.53|5449.35|5449.35|5670.29|5670.29|5344.39|5344.39|0
1585008000000|2020-03-24 00:00:00|5599.58|5599.58|5608.09|5608.09|5701.14|5701.14|5465.08|5465.08|0
1585094400000|2020-03-25 00:00:00|5854.27|5854.27|6137.19|6137.19|6138.9|6138.9|5840.88|5840.88|0
1585180800000|2020-03-26 00:00:00|6150.23|6150.23|6526.3|6526.3|6536.06|6536.06|6145.76|6145.76|0
1585267200000|2020-03-27 00:00:00|6463.13|6463.13|6210.17|6210.17|6489.26|6489.26|6139.18|6139.18|0
1585522800000|2020-03-29 23:00:00|6129.78|6129.78|6155.83|6155.83|6162.55|6162.55|5946.79|5946.79|0
1585609200000|2020-03-30 23:00:00|6304.87|6304.87|6334.8|6334.8|6386.98|6386.98|6249.56|6249.56|0
1585695600000|2020-03-31 23:00:00|6264.15|6264.15|6058.77|6058.77|6264.15|6264.15|5992.87|5992.87|0
1585782000000|2020-04-01 23:00:00|6087.91|6087.91|5942.5|5942.5|6121.18|6121.18|5927.43|5927.43|0
1585868400000|2020-04-02 23:00:00|5876.07|5876.07|5963.71|5963.71|5979.55|5979.55|5829.28|5829.28|0
1586127600000|2020-04-05 23:00:00|6157.38|6157.38|6344.87|6344.87|6366.24|6366.24|6143.57|6143.57|0
1586214000000|2020-04-06 23:00:00|6528.54|6528.54|6585.05|6585.05|6677.72|6677.72|6486.75|6486.75|0
1586300400000|2020-04-07 23:00:00|6549.39|6549.39|6549.7|6549.7|6628.68|6628.68|6487.17|6487.17|0
1586386800000|2020-04-08 23:00:00|6692.18|6692.18|6668.55|6668.55|6742.65|6742.65|6548.09|6548.09|0
1586818800000|2020-04-13 23:00:00|6745.26|6745.26|6744.22|6744.22|6816.88|6816.88|6694.45|6694.45|0
1586905200000|2020-04-14 23:00:00|6690.38|6690.38|6434.75|6434.75|6696.43|6696.43|6430.18|6430.18|0
1586991600000|2020-04-15 23:00:00|6503.83|6503.83|6586.67|6586.67|6589.9|6589.9|6439.7|6439.7|0
1587078000000|2020-04-16 23:00:00|6792.58|6792.58|6688.05|6688.05|6842.22|6842.22|6656.6|6656.6|0
1587337200000|2020-04-19 23:00:00|6666.07|6666.07|6688.07|6688.07|6771.33|6771.33|6653.11|6653.11|0
1587423600000|2020-04-20 23:00:00|6617.3|6617.3|6512.25|6512.25|6657.87|6657.87|6478.62|6478.62|0
1587510000000|2020-04-21 23:00:00|6568.38|6568.38|6624.05|6624.05|6635.1|6635.1|6477.94|6477.94|0
1587596400000|2020-04-22 23:00:00|6657.5|6657.5|6516.2|6516.2|6658.42|6658.42|6510.41|6510.41|0
1587682800000|2020-04-23 23:00:00|6491.09|6491.09|6582.71|6582.71|6643.37|6643.37|6468.39|6468.39|0
1587942000000|2020-04-26 23:00:00|6668.77|6668.77|6564.95|6564.95|6705.81|6705.81|6539.43|6539.43|0
1588028400000|2020-04-27 23:00:00|6579.54|6579.54|6662.46|6662.46|6722.62|6722.62|6507.71|6507.71|0
1588114800000|2020-04-28 23:00:00|6605.01|6605.01|6819.75|6819.75|6823.86|6823.86|6598.88|6598.88|0
1588201200000|2020-04-29 23:00:00|6912.19|6912.19|6679.21|6679.21|6912.19|6912.19|6665.82|6665.82|0
1588287600000|2020-04-30 23:00:00|6558.72|6558.72|6541.31|6541.31|6568.75|6568.75|6495.72|6495.72|0
1588546800000|2020-05-03 23:00:00|6464.04|6464.04|6322.08|6322.08|6509.85|6509.85|6306.18|6306.18|0
1588633200000|2020-05-04 23:00:00|6358.61|6358.61|6290.37|6290.37|6378.78|6378.78|6248.87|6248.87|0
1588719600000|2020-05-05 23:00:00|6239.5|6239.5|6176.73|6176.73|6338.47|6338.47|6166.84|6166.84|0
1588806000000|2020-05-06 23:00:00|6220.67|6220.67|6302.04|6302.04|6335.36|6335.36|6213.86|6213.86|0
1589151600000|2020-05-10 23:00:00|6357.99|6357.99|6274.8|6274.8|6367.93|6367.93|6224.98|6224.98|0
1589238000000|2020-05-11 23:00:00|6363.9|6363.9|6415.5|6415.5|6473.89|6473.89|6345.5|6345.5|0
1589324400000|2020-05-12 23:00:00|6292.72|6292.72|6260.3|6260.3|6313.51|6313.51|6237.89|6237.89|0
1589410800000|2020-05-13 23:00:00|6151.21|6151.21|5988.37|5988.37|6161.63|6161.63|5944.07|5944.07|0
1589497200000|2020-05-14 23:00:00|6064.08|6064.08|5991.97|5991.97|6082.99|6082.99|5959.69|5959.69|0
1589756400000|2020-05-17 23:00:00|6113.23|6113.23|6184.19|6184.19|6195.28|6195.28|6100.39|6100.39|0
1589842800000|2020-05-18 23:00:00|6230.27|6230.27|6071.12|6071.12|6254.4|6254.4|6045.11|6045.11|0
1589929200000|2020-05-19 23:00:00|6124.23|6124.23|6016.76|6016.76|6127.8|6127.8|5958.14|5958.14|0
1590015600000|2020-05-20 23:00:00|6021.42|6021.42|6028.48|6028.48|6119.93|6119.93|6015.04|6015.04|0
1590102000000|2020-05-21 23:00:00|5958.79|5958.79|6035.88|6035.88|6061.63|6061.63|5931.99|5931.99|0
1590447600000|2020-05-25 23:00:00|6252.77|6252.77|6332.32|6332.32|6381.65|6381.65|6240.68|6240.68|0
1590534000000|2020-05-26 23:00:00|6395.83|6395.83|6546.02|6546.02|6584.56|6584.56|6351.22|6351.22|0
1590620400000|2020-05-27 23:00:00|6544.11|6544.11|6553.97|6553.97|6597.19|6597.19|6512.62|6512.62|0
1590706800000|2020-05-28 23:00:00|6511.68|6511.68|6373.53|6373.53|6538.6|6538.6|6372.44|6372.44|0
1590966000000|2020-05-31 23:00:00|6538.9|6538.9|6680.21|6680.21|6710.39|6710.39|6538.9|6538.9|0
1591052400000|2020-06-01 23:00:00|6646.37|6646.37|6591.16|6591.16|6733.07|6733.07|6586.34|6586.34|0
1591138800000|2020-06-02 23:00:00|6622.49|6622.49|6643.43|6643.43|6657.89|6657.89|6568.8|6568.8|0
1591225200000|2020-06-03 23:00:00|6654.42|6654.42|6661.13|6661.13|6735.91|6735.91|6634.53|6634.53|0
1591311600000|2020-06-04 23:00:00|6736.87|6736.87|6813.7|6813.7|6818.19|6818.19|6724.44|6724.44|0
1591570800000|2020-06-07 23:00:00|6850.96|6850.96|6905.99|6905.99|6989.64|6989.64|6830.04|6830.04|0
1591657200000|2020-06-08 23:00:00|6907.94|6907.94|6795.97|6795.97|6907.94|6907.94|6695.67|6695.67|0
1591743600000|2020-06-09 23:00:00|6832.2|6832.2|6673.81|6673.81|6834.35|6834.35|6660.12|6660.12|0
1591830000000|2020-06-10 23:00:00|6524.43|6524.43|6491.41|6491.41|6576.77|6576.77|6478.78|6478.78|0
1591916400000|2020-06-11 23:00:00|6431.24|6431.24|6505.19|6505.19|6556.03|6556.03|6409.65|6409.65|0
1592175600000|2020-06-14 23:00:00|6374.52|6374.52|6502.66|6502.66|6511.59|6511.59|6360.84|6360.84|0
1592262000000|2020-06-15 23:00:00|6660.3|6660.3|6624.17|6624.17|6728.08|6728.08|6568.99|6568.99|0
1592348400000|2020-06-16 23:00:00|6649.67|6649.67|6691.26|6691.26|6726.05|6726.05|6640.31|6640.31|0
1592434800000|2020-06-17 23:00:00|6621.44|6621.44|6594.38|6594.38|6653.59|6653.59|6545.51|6545.51|0
1592521200000|2020-06-18 23:00:00|6626.2|6626.2|6704.69|6704.69|6715.42|6715.42|6599.08|6599.08|0
1592780400000|2020-06-21 23:00:00|6602.93|6602.93|6607.83|6607.83|6707.58|6707.58|6580.6|6580.6|0
1592866800000|2020-06-22 23:00:00|6653.34|6653.34|6663.43|6663.43|6734.4|6734.4|6624.51|6624.51|0
1592953200000|2020-06-23 23:00:00|6636.19|6636.19|6453.25|6453.25|6660.62|6660.62|6448.13|6448.13|0
1593039600000|2020-06-24 23:00:00|6352.47|6352.47|6456.94|6456.94|6461.23|6461.23|6327.53|6327.53|0
1593126000000|2020-06-25 23:00:00|6491.4|6491.4|6481.74|6481.74|6546.65|6546.65|6457.86|6457.86|0
1593385200000|2020-06-28 23:00:00|6486.88|6486.88|6531.44|6531.44|6550.19|6550.19|6415.3|6415.3|0
1593471600000|2020-06-29 23:00:00|6495.22|6495.22|6546.87|6546.87|6546.87|6546.87|6474.04|6474.04|0
1593558000000|2020-06-30 23:00:00|6523.82|6523.82|6610.53|6610.53|6623.59|6623.59|6444.2|6444.2|0
1593644400000|2020-07-01 23:00:00|6877.34|6877.34|6766.34|6766.34|6890.79|6890.79|6744.93|6744.93|0
1593730800000|2020-07-02 23:00:00|6715|6715|6699.17|6699.17|6747.21|6747.21|6684.15|6684.15|0
1593990000000|2020-07-05 23:00:00|6802.81|6802.81|6660.95|6660.95|6804.54|6804.54|6647.56|6647.56|0
1594076400000|2020-07-06 23:00:00|6659.68|6659.68|6541.74|6541.74|6663.15|6663.15|6534.88|6534.88|0
1594162800000|2020-07-07 23:00:00|6501.24|6501.24|6525.66|6525.66|6553.59|6553.59|6463.46|6463.46|0
1594249200000|2020-07-08 23:00:00|6514.19|6514.19|6467.4|6467.4|6587.98|6587.98|6461.6|6461.6|0
1594335600000|2020-07-09 23:00:00|6401.45|6401.45|6420.37|6420.37|6467.44|6467.44|6377.08|6377.08|0
1594594800000|2020-07-12 23:00:00|6491.33|6491.33|6506.41|6506.41|6531.86|6531.86|6432.48|6432.48|0
1594681200000|2020-07-13 23:00:00|6457.38|6457.38|6443.47|6443.47|6466.5|6466.5|6379.45|6379.45|0
1594767600000|2020-07-14 23:00:00|6516.83|6516.83|6595.41|6595.41|6628.98|6628.98|6509.05|6509.05|0
1594854000000|2020-07-15 23:00:00|6517.08|6517.08|6445.51|6445.51|6518.09|6518.09|6442.11|6442.11|0
1594940400000|2020-07-16 23:00:00|6437.17|6437.17|6417.21|6417.21|6459.23|6459.23|6390.32|6390.32|0
1595199600000|2020-07-19 23:00:00|6381.05|6381.05|6446.44|6446.44|6452.84|6452.84|6348.26|6348.26|0
1595286000000|2020-07-20 23:00:00|6462.02|6462.02|6414.49|6414.49|6497.35|6497.35|6411.29|6411.29|0
1595372400000|2020-07-21 23:00:00|6424.5|6424.5|6361.54|6361.54|6425.37|6425.37|6337.81|6337.81|0
1595458800000|2020-07-22 23:00:00|6429.62|6429.62|6354.1|6354.1|6429.62|6429.62|6324.37|6324.37|0
1595545200000|2020-07-23 23:00:00|6317.71|6317.71|6298.2|6298.2|6332.55|6332.55|6265.37|6265.37|0
1595804400000|2020-07-26 23:00:00|6253.52|6253.52|6224.22|6224.22|6261.48|6261.48|6210.63|6210.63|0
1595890800000|2020-07-27 23:00:00|6278.99|6278.99|6295.78|6295.78|6302.09|6302.09|6220.01|6220.01|0
1595977200000|2020-07-28 23:00:00|6304.98|6304.98|6392.69|6392.69|6397.6|6397.6|6277.33|6277.33|0
1596063600000|2020-07-29 23:00:00|6357.28|6357.28|6214.09|6214.09|6361.8|6361.8|6174.01|6174.01|0
1596150000000|2020-07-30 23:00:00|6202.12|6202.12|6173.21|6173.21|6296.39|6296.39|6162.28|6162.28|0
1596409200000|2020-08-02 23:00:00|6121.44|6121.44|6244.63|6244.63|6244.7|6244.7|6083.55|6083.55|0
1596495600000|2020-08-03 23:00:00|6275.15|6275.15|6256.37|6256.37|6310.38|6310.38|6234.33|6234.33|0
1596582000000|2020-08-04 23:00:00|6340.09|6340.09|6383.88|6383.88|6387.31|6387.31|6329.16|6329.16|0
1596668400000|2020-08-05 23:00:00|6339.4|6339.4|6406.43|6406.43|6407.09|6407.09|6329.87|6329.87|0
1596754800000|2020-08-06 23:00:00|6367.95|6367.95|6462.66|6462.66|6466.85|6466.85|6365.34|6365.34|0
1597014000000|2020-08-09 23:00:00|6507.58|6507.58|6529.01|6529.01|6539.32|6539.32|6481.1|6481.1|0
1597100400000|2020-08-10 23:00:00|6619.07|6619.07|6709.42|6709.42|6752.58|6752.58|6616|6616|0
1597186800000|2020-08-11 23:00:00|6679.74|6679.74|6735.79|6735.79|6763.22|6763.22|6668.76|6668.76|0
1597273200000|2020-08-12 23:00:00|6738.03|6738.03|6714.63|6714.63|6757.76|6757.76|6707.57|6707.57|0
1597359600000|2020-08-13 23:00:00|6674.1|6674.1|6638.48|6638.48|6683.47|6683.47|6596.63|6596.63|0
1597618800000|2020-08-16 23:00:00|6665.25|6665.25|6803.25|6803.25|6818.9|6818.9|6659.47|6659.47|0
1597705200000|2020-08-17 23:00:00|6766.69|6766.69|6640.21|6640.21|6773.02|6773.02|6636.87|6636.87|0
1597791600000|2020-08-18 23:00:00|6743.96|6743.96|6689.36|6689.36|6743.96|6743.96|6638.68|6638.68|0
1597878000000|2020-08-19 23:00:00|6618.06|6618.06|6667.27|6667.27|6683.81|6683.81|6615.79|6615.79|0
1597964400000|2020-08-20 23:00:00|6668.47|6668.47|6661.27|6661.27|6696.16|6696.16|6618.89|6618.89|0
1598223600000|2020-08-23 23:00:00|6752.45|6752.45|6760.38|6760.38|6767.5|6767.5|6719.54|6719.54|0
1598310000000|2020-08-24 23:00:00|6830.36|6830.36|6815.35|6815.35|6885.78|6885.78|6788.13|6788.13|0
1598396400000|2020-08-25 23:00:00|6751.21|6751.21|6797.54|6797.54|6802.74|6802.74|6733.19|6733.19|0
1598482800000|2020-08-26 23:00:00|6813.02|6813.02|6823.45|6823.45|6862.84|6862.84|6799.19|6799.19|0
1598569200000|2020-08-27 23:00:00|6818.26|6818.26|6780.06|6780.06|6841.38|6841.38|6774.85|6774.85|0
1598914800000|2020-08-31 23:00:00|6709.77|6709.77|6647.52|6647.52|6759.75|6759.75|6617.08|6617.08|0
1599001200000|2020-09-01 23:00:00|6735.43|6735.43|6684.54|6684.54|6768.76|6768.76|6645.19|6645.19|0
1599087600000|2020-09-02 23:00:00|6737.29|6737.29|6689.68|6689.68|6834.9|6834.9|6685.96|6685.96|0
1599174000000|2020-09-03 23:00:00|6691.66|6691.66|6666.47|6666.47|6815.77|6815.77|6642.81|6642.81|0
1599433200000|2020-09-06 23:00:00|6766.46|6766.46|6713.16|6713.16|6842.17|6842.17|6706.58|6706.58|0
1599519600000|2020-09-07 23:00:00|6763.07|6763.07|6589.75|6589.75|6777.18|6777.18|6530.92|6530.92|0
1599606000000|2020-09-08 23:00:00|6564.52|6564.52|6567.66|6567.66|6580.44|6580.44|6500.35|6500.35|0
1599692400000|2020-09-09 23:00:00|6590.2|6590.2|6536.54|6536.54|6590.2|6590.2|6501.45|6501.45|0
1599778800000|2020-09-10 23:00:00|6546.89|6546.89|6532.09|6532.09|6600.33|6600.33|6531.49|6531.49|0
1600038000000|2020-09-13 23:00:00|6549.99|6549.99|6508.62|6508.62|6557.02|6557.02|6448.63|6448.63|0
1600124400000|2020-09-14 23:00:00|6513.28|6513.28|6643.15|6643.15|6651.24|6651.24|6508.27|6508.27|0
1600210800000|2020-09-15 23:00:00|6659.94|6659.94|6655.06|6655.06|6693.92|6693.92|6595.81|6595.81|0
1600297200000|2020-09-16 23:00:00|6625.04|6625.04|6609.31|6609.31|6660.87|6660.87|6574.06|6574.06|0
1600383600000|2020-09-17 23:00:00|6569.46|6569.46|6496.92|6496.92|6578.86|6578.86|6470.79|6470.79|0
1600642800000|2020-09-20 23:00:00|6392|6392|6205.65|6205.65|6401.23|6401.23|6196.72|6196.72|0
1600729200000|2020-09-21 23:00:00|6206.71|6206.71|6273.75|6273.75|6291.28|6291.28|6180.53|6180.53|0
1600815600000|2020-09-22 23:00:00|6301.54|6301.54|6336.46|6336.46|6391.52|6391.52|6300.9|6300.9|0
1600902000000|2020-09-23 23:00:00|6293.45|6293.45|6318.82|6318.82|6378.19|6378.19|6291.29|6291.29|0
1600988400000|2020-09-24 23:00:00|6341.83|6341.83|6297.34|6297.34|6369.16|6369.16|6275.45|6275.45|0
1601247600000|2020-09-27 23:00:00|6394.26|6394.26|6390.59|6390.59|6406.67|6406.67|6362|6362|0
1601334000000|2020-09-28 23:00:00|6339.96|6339.96|6346.87|6346.87|6368.18|6368.18|6306.43|6306.43|0
1601420400000|2020-09-29 23:00:00|6318.44|6318.44|6353.31|6353.31|6379.18|6379.18|6290.45|6290.45|0
1601506800000|2020-09-30 23:00:00|6406.42|6406.42|6441.84|6441.84|6500.63|6500.63|6381.16|6381.16|0
1601593200000|2020-10-01 23:00:00|6407.87|6407.87|6482.78|6482.78|6484.6|6484.6|6390.73|6390.73|0
1601852400000|2020-10-04 23:00:00|6483.84|6483.84|6468.36|6468.36|6511.98|6511.98|6459.24|6459.24|0
1601938800000|2020-10-05 23:00:00|6484.41|6484.41|6512|6512|6527.84|6527.84|6465.03|6465.03|0
1602025200000|2020-10-06 23:00:00|6537.74|6537.74|6468.62|6468.62|6542.18|6542.18|6450.42|6450.42|0
1602111600000|2020-10-07 23:00:00|6461.99|6461.99|6414.5|6414.5|6504.34|6504.34|6411.69|6411.69|0
1602198000000|2020-10-08 23:00:00|6444.23|6444.23|6423.21|6423.21|6444.86|6444.86|6384.63|6384.63|0
1602457200000|2020-10-11 23:00:00|6397.11|6397.11|6362.75|6362.75|6447.4|6447.4|6362.75|6362.75|0
1602543600000|2020-10-12 23:00:00|6344.23|6344.23|6271.12|6271.12|6344.23|6344.23|6267.17|6267.17|0
1602630000000|2020-10-13 23:00:00|6253.88|6253.88|6195.33|6195.33|6254.33|6254.33|6189.96|6189.96|0
1602716400000|2020-10-14 23:00:00|6120.17|6120.17|6008.1|6008.1|6120.17|6120.17|5985.39|5985.39|0
1602802800000|2020-10-15 23:00:00|6069.69|6069.69|6054.19|6054.19|6075.97|6075.97|6014.32|6014.32|0
1603062000000|2020-10-18 23:00:00|6108.14|6108.14|6042.19|6042.19|6118.13|6118.13|6016.16|6016.16|0
1603148400000|2020-10-19 23:00:00|6021.58|6021.58|6074.68|6074.68|6079.12|6079.12|6010.95|6010.95|0
1603234800000|2020-10-20 23:00:00|6045.7|6045.7|5989.72|5989.72|6047.82|6047.82|5988.84|5988.84|0
1603321200000|2020-10-21 23:00:00|5956.24|5956.24|5979.1|5979.1|6009.86|6009.86|5933.58|5933.58|0
1603407600000|2020-10-22 23:00:00|5999.96|5999.96|6032.23|6032.23|6061.18|6061.18|5993.94|5993.94|0
1603670400000|2020-10-26 00:00:00|6014.6|6014.6|5971.67|5971.67|6052.64|6052.64|5971.67|5971.67|0
1603756800000|2020-10-27 00:00:00|5942.62|5942.62|5906.33|5906.33|5953.7|5953.7|5889.93|5889.93|0
1603843200000|2020-10-28 00:00:00|5764.45|5764.45|5741.41|5741.41|5796.89|5796.89|5708.02|5708.02|0
1603929600000|2020-10-29 00:00:00|5731.94|5731.94|5702.17|5702.17|5766.34|5766.34|5695.41|5695.41|0
1604016000000|2020-10-30 00:00:00|5680.22|5680.22|5775.51|5775.51|5781.8|5781.8|5656.62|5656.62|0
1604275200000|2020-11-02 00:00:00|5698.59|5698.59|5832.09|5832.09|5842.03|5842.03|5698.59|5698.59|0
1604361600000|2020-11-03 00:00:00|5854.65|5854.65|5932.69|5932.69|5942.47|5942.47|5838.28|5838.28|0
1604448000000|2020-11-04 00:00:00|5879.99|5879.99|5973.97|5973.97|5984.07|5984.07|5879.25|5879.25|0
1604534400000|2020-11-05 00:00:00|6040.66|6040.66|5985.27|5985.27|6058.93|6058.93|5955.69|5955.69|0
1604620800000|2020-11-06 00:00:00|6010.95|6010.95|5952.46|5952.46|6030.08|6030.08|5940.13|5940.13|0
1604880000000|2020-11-09 00:00:00|6040.42|6040.42|6593.3|6593.3|6644.05|6644.05|6018.47|6018.47|0
1604966400000|2020-11-10 00:00:00|6599.43|6599.43|6777.92|6777.92|6818.4|6818.4|6585.23|6585.23|0
1605052800000|2020-11-11 00:00:00|6841.32|6841.32|6766.07|6766.07|6841.32|6841.32|6704.54|6704.54|0
1605139200000|2020-11-12 00:00:00|6728.79|6728.79|6741.38|6741.38|6841.05|6841.05|6681.71|6681.71|0
1605225600000|2020-11-13 00:00:00|6685.73|6685.73|6631.16|6631.16|6699.48|6699.48|6602.41|6602.41|0
1605484800000|2020-11-16 00:00:00|6666.4|6666.4|6770.27|6770.27|6823.62|6823.62|6593.71|6593.71|0
1605571200000|2020-11-17 00:00:00|6780.19|6780.19|6697.65|6697.65|6787.83|6787.83|6669.31|6669.31|0
1605657600000|2020-11-18 00:00:00|6680.84|6680.84|6699.78|6699.78|6741.17|6741.17|6647.91|6647.91|0
1605744000000|2020-11-19 00:00:00|6645.35|6645.35|6525.36|6525.36|6645.35|6645.35|6506.34|6506.34|0
1605830400000|2020-11-20 00:00:00|6532.99|6532.99|6515.58|6515.58|6566.2|6566.2|6498.65|6498.65|0
1606089600000|2020-11-23 00:00:00|6570.69|6570.69|6562.45|6562.45|6618.99|6618.99|6543.1|6543.1|0
1606176000000|2020-11-24 00:00:00|6647.95|6647.95|6751.91|6751.91|6765|6765|6645.87|6645.87|0
1606262400000|2020-11-25 00:00:00|6762.02|6762.02|6766.07|6766.07|6834.95|6834.95|6731.26|6731.26|0
1606348800000|2020-11-26 00:00:00|6741.19|6741.19|6695.59|6695.59|6745.28|6745.28|6643.5|6643.5|0
1606435200000|2020-11-27 00:00:00|6645.28|6645.28|6632.16|6632.16|6680.88|6680.88|6612.83|6612.83|0
1606694400000|2020-11-30 00:00:00|6640.53|6640.53|6669.22|6669.22|6776.62|6776.62|6638.55|6638.55|0
1606780800000|2020-12-01 00:00:00|6691.01|6691.01|6812.23|6812.23|6815.71|6815.71|6689.55|6689.55|0
1606867200000|2020-12-02 00:00:00|6834.45|6834.45|6894.99|6894.99|6936.2|6936.2|6820.61|6820.61|0
1606953600000|2020-12-03 00:00:00|6914.14|6914.14|7021.15|7021.15|7046.83|7046.83|6905.68|6905.68|0
1607040000000|2020-12-04 00:00:00|7093.51|7093.51|7177.7|7177.7|7241.68|7241.68|7084.42|7084.42|0
1607299200000|2020-12-07 00:00:00|7071.54|7071.54|7012.94|7012.94|7078.66|7078.66|6993.21|6993.21|0
1607385600000|2020-12-08 00:00:00|6956.71|6956.71|6959.81|6959.81|6988.02|6988.02|6940.59|6940.59|0
1607472000000|2020-12-09 00:00:00|6971.09|6971.09|6914.12|6914.12|6991.54|6991.54|6911.52|6911.52|0
1607558400000|2020-12-10 00:00:00|6960.18|6960.18|6936.08|6936.08|6984.68|6984.68|6897.83|6897.83|0
1607644800000|2020-12-11 00:00:00|6897.43|6897.43|6893.28|6893.28|6920.52|6920.52|6848.22|6848.22|0
1607904000000|2020-12-14 00:00:00|6973.72|6973.72|6950.11|6950.11|7009.6|7009.6|6934.59|6934.59|0
1607990400000|2020-12-15 00:00:00|6955.92|6955.92|6978.83|6978.83|6983.4|6983.4|6911.33|6911.33|0
1608076800000|2020-12-16 00:00:00|7036.59|7036.59|7032.99|7032.99|7062.77|7062.77|7001.23|7001.23|0
1608163200000|2020-12-17 00:00:00|7023.36|7023.36|7016.74|7016.74|7093.02|7093.02|6977.4|6977.4|0
1608249600000|2020-12-18 00:00:00|6974|6974|6951.2|6951.2|6993.48|6993.48|6925.73|6925.73|0
1608508800000|2020-12-21 00:00:00|6731.71|6731.71|6790.15|6790.15|6796.58|6796.58|6631.71|6631.71|0
1608595200000|2020-12-22 00:00:00|6794.8|6794.8|6855.32|6855.32|6863.99|6863.99|6779.28|6779.28|0
1608681600000|2020-12-23 00:00:00|6873.82|6873.82|6995.59|6995.59|6997.24|6997.24|6837.91|6837.91|0
1608768000000|2020-12-24 00:00:00|7032.13|7032.13|7133.05|7133.05|7146.61|7146.61|7001.48|7001.48|0
1609200000000|2020-12-29 00:00:00|7194.55|7194.55|7184.99|7184.99|7262.81|7262.81|7166.98|7166.98|0
1609286400000|2020-12-30 00:00:00|7204.14|7204.14|7142.17|7142.17|7242.01|7242.01|7142.17|7142.17|0
1609372800000|2020-12-31 00:00:00|7051.57|7051.57|7048.48|7048.48|7078.88|7078.88|7015.19|7015.19|0
1609718400000|2021-01-04 00:00:00|7116.53|7116.53|6976.13|6976.13|7137.59|7137.59|6950.9|6950.9|0
1609804800000|2021-01-05 00:00:00|6937.63|6937.63|6969.18|6969.18|6990.01|6990.01|6874.1|6874.1|0
1609891200000|2021-01-06 00:00:00|6959.56|6959.56|7090.94|7090.94|7113.62|7113.62|6908.78|6908.78|0
1609977600000|2021-01-07 00:00:00|7050.54|7050.54|7020.41|7020.41|7100.61|7100.61|6988.43|6988.43|0
1610064000000|2021-01-08 00:00:00|7012.87|7012.87|6991.06|6991.06|7041.7|7041.7|6959.26|6959.26|0
1610323200000|2021-01-11 00:00:00|7005.11|7005.11|6985.25|6985.25|7050.58|7050.58|6948.47|6948.47|0
1610409600000|2021-01-12 00:00:00|6980.64|6980.64|6946.79|6946.79|6988.76|6988.76|6936.57|6936.57|0
1610496000000|2021-01-13 00:00:00|6985.58|6985.58|6954.94|6954.94|7010.06|7010.06|6925.27|6925.27|0
1610582400000|2021-01-14 00:00:00|6945.21|6945.21|7055.31|7055.31|7069.72|7069.72|6945.21|6945.21|0
1610668800000|2021-01-15 00:00:00|7002.75|7002.75|6965.61|6965.61|7004.08|7004.08|6937.49|6937.49|0
1610928000000|2021-01-18 00:00:00|6977.94|6977.94|7017.1|7017.1|7040.25|7040.25|6973.66|6973.66|0
1611014400000|2021-01-19 00:00:00|7008.44|7008.44|6999.88|6999.88|7075.4|7075.4|6995.95|6995.95|0
1611100800000|2021-01-20 00:00:00|6994.97|6994.97|7038.18|7038.18|7060.1|7060.1|6989.24|6989.24|0
1611187200000|2021-01-21 00:00:00|7079.43|7079.43|7106.25|7106.25|7109.07|7109.07|7041.85|7041.85|0
1611273600000|2021-01-22 00:00:00|7066.76|7066.76|6954.42|6954.42|7075.39|7075.39|6925.27|6925.27|0
1611532800000|2021-01-25 00:00:00|6918.91|6918.91|6868.14|6868.14|6931.77|6931.77|6814.16|6814.16|0
1611619200000|2021-01-26 00:00:00|6895.26|6895.26|6854.22|6854.22|6908.88|6908.88|6848.78|6848.78|0
1611705600000|2021-01-27 00:00:00|6881.09|6881.09|6831.74|6831.74|6923.64|6923.64|6821.12|6821.12|0
1611792000000|2021-01-28 00:00:00|6845.53|6845.53|6895.52|6895.52|6902.2|6902.2|6740.15|6740.15|0
1611878400000|2021-01-29 00:00:00|6792.5|6792.5|6745.83|6745.83|6868.29|6868.29|6740.11|6740.11|0
1612137600000|2021-02-01 00:00:00|6826.71|6826.71|6929.06|6929.06|6936.97|6936.97|6826.71|6826.71|0
1612224000000|2021-02-02 00:00:00|6970.25|6970.25|7029.53|7029.53|7112.9|7112.9|6954.32|6954.32|0
1612310400000|2021-02-03 00:00:00|7047.25|7047.25|7036.05|7036.05|7060.78|7060.78|6993.03|6993.03|0
1612396800000|2021-02-04 00:00:00|7093.57|7093.57|7086.63|7086.63|7127.95|7127.95|7045.99|7045.99|0
1612483200000|2021-02-05 00:00:00|7056.17|7056.17|7162.39|7162.39|7170.7|7170.7|7047.31|7047.31|0
1612742400000|2021-02-08 00:00:00|7104.86|7104.86|7146.5|7146.5|7180.57|7180.57|7087.85|7087.85|0
1612828800000|2021-02-09 00:00:00|7127.58|7127.58|7168.79|7168.79|7185.64|7185.64|7125.24|7125.24|0
1612915200000|2021-02-10 00:00:00|7160.41|7160.41|7112.27|7112.27|7188.67|7188.67|7100.89|7100.89|0
1613001600000|2021-02-11 00:00:00|7105.26|7105.26|7073.07|7073.07|7134.28|7134.28|7028.9|7028.9|0
1613088000000|2021-02-12 00:00:00|7065.21|7065.21|7071.42|7071.42|7095.17|7095.17|7032.98|7032.98|0
1613347200000|2021-02-15 00:00:00|7160.06|7160.06|7297.86|7297.86|7324.55|7324.55|7160.06|7160.06|0
1613433600000|2021-02-16 00:00:00|7299.94|7299.94|7259.43|7259.43|7325.22|7325.22|7246.24|7246.24|0
1613520000000|2021-02-17 00:00:00|7204.59|7204.59|7261.37|7261.37|7288.09|7288.09|7197.96|7197.96|0
1613606400000|2021-02-18 00:00:00|7290.71|7290.71|7285.87|7285.87|7332.82|7332.82|7271.46|7271.46|0
1613692800000|2021-02-19 00:00:00|7275.26|7275.26|7405.4|7405.4|7440.32|7440.32|7275.26|7275.26|0
1613952000000|2021-02-22 00:00:00|7310.84|7310.84|7421.08|7421.08|7424.14|7424.14|7277.71|7277.71|0
1614038400000|2021-02-23 00:00:00|7494.6|7494.6|7525.54|7525.54|7577.92|7577.92|7461.9|7461.9|0
1614124800000|2021-02-24 00:00:00|7485.92|7485.92|7491.02|7491.02|7531.18|7531.18|7415.41|7415.41|0
1614211200000|2021-02-25 00:00:00|7469.14|7469.14|7477.82|7477.82|7584.82|7584.82|7463.67|7463.67|0
1614297600000|2021-02-26 00:00:00|7392.43|7392.43|7331.21|7331.21|7448.14|7448.14|7327.84|7327.84|0
1614556800000|2021-03-01 00:00:00|7438.96|7438.96|7402.45|7402.45|7485.22|7485.22|7400.41|7400.41|0
1614643200000|2021-03-02 00:00:00|7412.57|7412.57|7375.27|7375.27|7447.01|7447.01|7374.38|7374.38|0
1614729600000|2021-03-03 00:00:00|7425.61|7425.61|7416.62|7416.62|7442.62|7442.62|7364.15|7364.15|0
1614816000000|2021-03-04 00:00:00|7345.28|7345.28|7436.28|7436.28|7443.55|7443.55|7339.67|7339.67|0
1614902400000|2021-03-05 00:00:00|7369.11|7369.11|7370.88|7370.88|7469.21|7469.21|7343.25|7343.25|0
1615161600000|2021-03-08 00:00:00|7416.03|7416.03|7362.35|7362.35|7432.19|7432.19|7294.76|7294.76|0
1615248000000|2021-03-09 00:00:00|7376.99|7376.99|7503.97|7503.97|7523.91|7523.91|7362.54|7362.54|0
1615334400000|2021-03-10 00:00:00|7455.4|7455.4|7470.49|7470.49|7501.32|7501.32|7445.88|7445.88|0
1615420800000|2021-03-11 00:00:00|7478.67|7478.67|7452.02|7452.02|7494.68|7494.68|7418.16|7418.16|0
1615507200000|2021-03-12 00:00:00|7414.99|7414.99|7531.36|7531.36|7558.32|7558.32|7409.03|7409.03|0
1615766400000|2021-03-15 00:00:00|7594.67|7594.67|7577.74|7577.74|7614.63|7614.63|7558.76|7558.76|0
1615852800000|2021-03-16 00:00:00|7690.25|7690.25|7692.95|7692.95|7725.83|7725.83|7639.18|7639.18|0
1615939200000|2021-03-17 00:00:00|7702.85|7702.85|7602.94|7602.94|7702.85|7702.85|7590.68|7590.68|0
1616025600000|2021-03-18 00:00:00|7560.15|7560.15|7514.67|7514.67|7563.73|7563.73|7491.73|7491.73|0
1616112000000|2021-03-19 00:00:00|7429.26|7429.26|7508.07|7508.07|7531.92|7531.92|7422.07|7422.07|0
1616544000000|2021-03-24 00:00:00|7414.11|7414.11|7415.63|7415.63|7432.86|7432.86|7405.98|7405.98|0
1616630400000|2021-03-25 00:00:00|7432.39|7432.39|7435.92|7435.92|7454.96|7454.96|7349.7|7349.7|0
1616716800000|2021-03-26 00:00:00|7461.98|7461.98|7535.54|7535.54|7554.9|7554.9|7461.1|7461.1|0
1616976000000|2021-03-29 00:00:00|7597.17|7597.17|7544.2|7544.2|7603.78|7603.78|7528.62|7528.62|0
1617058800000|2021-03-29 23:00:00|7596.71|7596.71|7607.57|7607.57|7610.99|7610.99|7551.67|7551.67|0
1617145200000|2021-03-30 23:00:00|7601.96|7601.96|7606.03|7606.03|7625.84|7625.84|7574.82|7574.82|0
1617231600000|2021-03-31 23:00:00|7617.72|7617.72|7637.93|7637.93|7664.8|7664.8|7600.98|7600.98|0
1617663600000|2021-04-05 23:00:00|7691.25|7691.25|7722.32|7722.32|7730.11|7730.11|7678.14|7678.14|0
1617750000000|2021-04-06 23:00:00|7770.11|7770.11|7812.46|7812.46|7833.32|7833.32|7768.47|7768.47|0
1617836400000|2021-04-07 23:00:00|7821.17|7821.17|7852.26|7852.26|7870.38|7870.38|7763.22|7763.22|0
1617922800000|2021-04-08 23:00:00|7879.06|7879.06|7856.69|7856.69|7932.04|7932.04|7844.95|7844.95|0
1618182000000|2021-04-11 23:00:00|7793.29|7793.29|7782.92|7782.92|7831.1|7831.1|7699.07|7699.07|0
1618268400000|2021-04-12 23:00:00|7782.78|7782.78|7750.62|7750.62|7798.8|7798.8|7730.18|7730.18|0
1618354800000|2021-04-13 23:00:00|7748.37|7748.37|7720.71|7720.71|7759.68|7759.68|7716.43|7716.43|0
1618441200000|2021-04-14 23:00:00|7764.55|7764.55|7772.98|7772.98|7782.92|7782.92|7736.45|7736.45|0
1618527600000|2021-04-15 23:00:00|7762.82|7762.82|7693.29|7693.29|7772.68|7772.68|7687.74|7687.74|0
1618786800000|2021-04-18 23:00:00|7696.41|7696.41|7759.93|7759.93|7797.18|7797.18|7671.26|7671.26|0
1618873200000|2021-04-19 23:00:00|7640.65|7640.65|7480.75|7480.75|7746.3|7746.3|7443.16|7443.16|0
1618959600000|2021-04-20 23:00:00|7489.45|7489.45|7468.54|7468.54|7541.57|7541.57|7454.86|7454.86|0
1619046000000|2021-04-21 23:00:00|7475.54|7475.54|7468.6|7468.6|7486.71|7486.71|7431.37|7431.37|0
1619132400000|2021-04-22 23:00:00|7451.99|7451.99|7421.31|7421.31|7464.65|7464.65|7405.19|7405.19|0
1619391600000|2021-04-25 23:00:00|7485.69|7485.69|7556.69|7556.69|7589.94|7589.94|7484.38|7484.38|0
1619478000000|2021-04-26 23:00:00|7533.24|7533.24|7476.73|7476.73|7574.12|7574.12|7470.27|7470.27|0
1619564400000|2021-04-27 23:00:00|7514.92|7514.92|7462.79|7462.79|7553.74|7553.74|7454.48|7454.48|0
1619650800000|2021-04-28 23:00:00|7514.17|7514.17|7514.99|7514.99|7572.4|7572.4|7496.15|7496.15|0
1619737200000|2021-04-29 23:00:00|7550.65|7550.65|7559.43|7559.43|7563.84|7563.84|7467.52|7467.52|0
1620082800000|2021-05-03 23:00:00|7625.18|7625.18|7532.64|7532.64|7658.54|7658.54|7524.29|7524.29|0
1620169200000|2021-05-04 23:00:00|7559.52|7559.52|7561.57|7561.57|7598.46|7598.46|7519.28|7519.28|0
1620255600000|2021-05-05 23:00:00|7588.66|7588.66|7634.44|7634.44|7635.82|7635.82|7580.46|7580.46|0
1620342000000|2021-05-06 23:00:00|7668.07|7668.07|7671.41|7671.41|7684.39|7684.39|7626.14|7626.14|0
1620601200000|2021-05-09 23:00:00|7697.75|7697.75|7716.85|7716.85|7720.49|7720.49|7659.44|7659.44|0
1620687600000|2021-05-10 23:00:00|7610.43|7610.43|7526.41|7526.41|7615.81|7615.81|7515.33|7515.33|0
1620774000000|2021-05-11 23:00:00|7515.55|7515.55|7495.03|7495.03|7545.35|7545.35|7489.49|7489.49|0
1620860400000|2021-05-12 23:00:00|7393.82|7393.82|7436.42|7436.42|7460.64|7460.64|7312.95|7312.95|0
1620946800000|2021-05-13 23:00:00|7541.49|7541.49|7582.54|7582.54|7584.5|7584.5|7500.87|7500.87|0
1621206000000|2021-05-16 23:00:00|7609.74|7609.74|7560.61|7560.61|7624.93|7624.93|7551.51|7551.51|0
1621292400000|2021-05-17 23:00:00|7633.05|7633.05|7650.55|7650.55|7657.04|7657.04|7584.02|7584.02|0
1621378800000|2021-05-18 23:00:00|7598.75|7598.75|7579.02|7579.02|7611.59|7611.59|7522.33|7522.33|0
1621465200000|2021-05-19 23:00:00|7676.62|7676.62|7737.38|7737.38|7742.51|7742.51|7645.58|7645.58|0
1621551600000|2021-05-20 23:00:00|7701.58|7701.58|7694.86|7694.86|7720.1|7720.1|7629.06|7629.06|0
1621810800000|2021-05-23 23:00:00|7694.66|7694.66|7767.59|7767.59|7773.91|7773.91|7682.86|7682.86|0
1621897200000|2021-05-24 23:00:00|7709.86|7709.86|7619.87|7619.87|7727.47|7727.47|7616.09|7616.09|0
1621983600000|2021-05-25 23:00:00|7631.42|7631.42|7718|7718|7718|7718|7624.47|7624.47|0
1622070000000|2021-05-26 23:00:00|7641.79|7641.79|7573.46|7573.46|7650.31|7650.31|7566.63|7566.63|0
1622156400000|2021-05-27 23:00:00|7525.6|7525.6|7563.49|7563.49|7606.73|7606.73|7519.57|7519.57|0
1622502000000|2021-05-31 23:00:00|7527.36|7527.36|7572.06|7572.06|7593|7593|7519.33|7519.33|0
1622588400000|2021-06-01 23:00:00|7608.7|7608.7|7607.06|7607.06|7641.76|7641.76|7560.27|7560.27|0
1622674800000|2021-06-02 23:00:00|7569.35|7569.35|7641.31|7641.31|7647.46|7647.46|7566.6|7566.6|0
1622761200000|2021-06-03 23:00:00|7628.09|7628.09|7578.62|7578.62|7651.11|7651.11|7565.54|7565.54|0
1623020400000|2021-06-06 23:00:00|7538.81|7538.81|7643.34|7643.34|7656.02|7656.02|7537.61|7537.61|0
1623106800000|2021-06-07 23:00:00|7687.08|7687.08|7640.07|7640.07|7687.08|7687.08|7636.96|7636.96|0
1623193200000|2021-06-08 23:00:00|7671.33|7671.33|7673.1|7673.1|7687.11|7687.11|7646|7646|0
1623279600000|2021-06-09 23:00:00|7685.41|7685.41|7622.68|7622.68|7687.64|7687.64|7614.21|7614.21|0
1623366000000|2021-06-10 23:00:00|7666.11|7666.11|7634.76|7634.76|7681.25|7681.25|7631.32|7631.32|0
1623625200000|2021-06-13 23:00:00|7641.75|7641.75|7513.43|7513.43|7643.96|7643.96|7486.24|7486.24|0
1623711600000|2021-06-14 23:00:00|7630.82|7630.82|7601.65|7601.65|7674.89|7674.89|7567.24|7567.24|0
1623798000000|2021-06-15 23:00:00|7575.51|7575.51|7531.12|7531.12|7595.5|7595.5|7514.72|7514.72|0
1623884400000|2021-06-16 23:00:00|7501.51|7501.51|7580.71|7580.71|7584.91|7584.91|7482.04|7482.04|0
1623970800000|2021-06-17 23:00:00|7617.64|7617.64|7365.86|7365.86|7626.87|7626.87|7365.86|7365.86|0
1624230000000|2021-06-20 23:00:00|7329.57|7329.57|7365.51|7365.51|7377.97|7377.97|7299.9|7299.9|0
1624316400000|2021-06-21 23:00:00|7383.23|7383.23|7420.32|7420.32|7449.25|7449.25|7379.88|7379.88|0
1624402800000|2021-06-22 23:00:00|7397.08|7397.08|7379.08|7379.08|7435.48|7435.48|7375.22|7375.22|0
1624489200000|2021-06-23 23:00:00|7312.47|7312.47|7287.69|7287.69|7324.03|7324.03|7280.99|7280.99|0
1624575600000|2021-06-24 23:00:00|7291.45|7291.45|7344.03|7344.03|7348.37|7348.37|7255.6|7255.6|0
1624834800000|2021-06-27 23:00:00|7405.13|7405.13|7325|7325|7411.36|7411.36|7322.34|7322.34|0
1624921200000|2021-06-28 23:00:00|7323.18|7323.18|7337.07|7337.07|7369.93|7369.93|7302.85|7302.85|0
1625007600000|2021-06-29 23:00:00|7303.04|7303.04|7269.78|7269.78|7325.93|7325.93|7258.78|7258.78|0
1625094000000|2021-06-30 23:00:00|7385.62|7385.62|7493.39|7493.39|7554.78|7554.78|7362.23|7362.23|0
1625180400000|2021-07-01 23:00:00|7470.94|7470.94|7519.07|7519.07|7548.9|7548.9|7470.94|7470.94|0
1625439600000|2021-07-04 23:00:00|7500.17|7500.17|7574.61|7574.61|7576.86|7576.86|7488.83|7488.83|0
1625526000000|2021-07-05 23:00:00|7520.74|7520.74|7452.55|7452.55|7538.07|7538.07|7430.2|7430.2|0
1625612400000|2021-07-06 23:00:00|7434.51|7434.51|7418.47|7418.47|7451.54|7451.54|7362.47|7362.47|0
1625698800000|2021-07-07 23:00:00|7398.35|7398.35|7280.47|7280.47|7398.35|7398.35|7238.26|7238.26|0
1625785200000|2021-07-08 23:00:00|7306.23|7306.23|7296.93|7296.93|7323.75|7323.75|7262.21|7262.21|0
1626044400000|2021-07-11 23:00:00|7264.64|7264.64|7196.16|7196.16|7296.27|7296.27|7190.35|7190.35|0
1626130800000|2021-07-12 23:00:00|7151.23|7151.23|7101.09|7101.09|7163.23|7163.23|7093.91|7093.91|0
1626217200000|2021-07-13 23:00:00|7046.53|7046.53|7030.75|7030.75|7074.84|7074.84|7018.01|7018.01|0
1626303600000|2021-07-14 23:00:00|6921.47|6921.47|6827.62|6827.62|6975.59|6975.59|6823.85|6823.85|0
1626390000000|2021-07-15 23:00:00|6906.95|6906.95|6905.6|6905.6|6964.61|6964.61|6875.41|6875.41|0
1626649200000|2021-07-18 23:00:00|6828.12|6828.12|6723.87|6723.87|6845.67|6845.67|6695.05|6695.05|0
1626735600000|2021-07-19 23:00:00|6792.11|6792.11|6833.19|6833.19|6866.33|6866.33|6782.26|6782.26|0
1626822000000|2021-07-20 23:00:00|6904.45|6904.45|7012.2|7012.2|7022.8|7022.8|6901.49|6901.49|0
1626908400000|2021-07-21 23:00:00|7016.49|7016.49|6949.6|6949.6|7052.22|7052.22|6949.1|6949.1|0
1626994800000|2021-07-22 23:00:00|7000.98|7000.98|6998.66|6998.66|7030.97|7030.97|6961.25|6961.25|0
1627254000000|2021-07-25 23:00:00|6972.37|6972.37|7023.17|7023.17|7039.66|7039.66|6972.37|6972.37|0
1627340400000|2021-07-26 23:00:00|6986.19|6986.19|7037.14|7037.14|7043.69|7043.69|6944.96|6944.96|0
1627426800000|2021-07-27 23:00:00|7061.25|7061.25|7022.14|7022.14|7061.25|7061.25|7001.16|7001.16|0
1627513200000|2021-07-28 23:00:00|7002.71|7002.71|7019.71|7019.71|7038.24|7038.24|6983.94|6983.94|0
1627599600000|2021-07-29 23:00:00|6962.63|6962.63|6971.27|6971.27|7003.9|7003.9|6904.3|6904.3|0
1627858800000|2021-08-01 23:00:00|7048.46|7048.46|6973.57|6973.57|7067.55|7067.55|6961.28|6961.28|0
1627945200000|2021-08-02 23:00:00|6996.6|6996.6|6966.99|6966.99|7024.15|7024.15|6948.97|6948.97|0
1628031600000|2021-08-03 23:00:00|7006.79|7006.79|6967.85|6967.85|7027.57|7027.57|6961.03|6961.03|0
1628118000000|2021-08-04 23:00:00|6945.57|6945.57|7023.18|7023.18|7023.18|7023.18|6926.79|6926.79|0
1628204400000|2021-08-05 23:00:00|6984.65|6984.65|6993.21|6993.21|7026.77|7026.77|6972.73|6972.73|0
1628463600000|2021-08-08 23:00:00|6942.71|6942.71|6977.64|6977.64|6982.67|6982.67|6936.75|6936.75|0
1628550000000|2021-08-09 23:00:00|6996.44|6996.44|7049.11|7049.11|7050.2|7050.2|6947.64|6947.64|0
1628636400000|2021-08-10 23:00:00|7061.85|7061.85|7087.68|7087.68|7092.53|7092.53|7039.34|7039.34|0
1628722800000|2021-08-11 23:00:00|7115.15|7115.15|7081.5|7081.5|7115.15|7115.15|7058.8|7058.8|0
1628809200000|2021-08-12 23:00:00|7125.15|7125.15|7097.51|7097.51|7133.28|7133.28|7060.14|7060.14|0
1629068400000|2021-08-15 23:00:00|7042.44|7042.44|7048.34|7048.34|7059.6|7059.6|7018.63|7018.63|0
1629154800000|2021-08-16 23:00:00|7010.49|7010.49|6984.68|6984.68|7030.71|7030.71|6980.85|6980.85|0
1629241200000|2021-08-17 23:00:00|7008.31|7008.31|6996.34|6996.34|7010.01|7010.01|6968.96|6968.96|0
1629327600000|2021-08-18 23:00:00|6891.3|6891.3|6889.1|6889.1|6929.32|6929.32|6883.88|6883.88|0
1629414000000|2021-08-19 23:00:00|6928.82|6928.82|6960.68|6960.68|6965.17|6965.17|6872.13|6872.13|0
1629673200000|2021-08-22 23:00:00|6992.65|6992.65|6917.74|6917.74|6999|6999|6916.89|6916.89|0
1629759600000|2021-08-23 23:00:00|6936.9|6936.9|6935.77|6935.77|6959|6959|6912|6912|0
1629846000000|2021-08-24 23:00:00|6954.37|6954.37|6942.87|6942.87|6978.85|6978.85|6939.29|6939.29|0
1629932400000|2021-08-25 23:00:00|6905.64|6905.64|6893.57|6893.57|6928.97|6928.97|6869.07|6869.07|0
1630018800000|2021-08-26 23:00:00|6892.82|6892.82|6906.44|6906.44|6921.23|6921.23|6871.27|6871.27|0
1630364400000|2021-08-30 23:00:00|6883.75|6883.75|6902.11|6902.11|6929.87|6929.87|6856.1|6856.1|0
1630450800000|2021-08-31 23:00:00|6939.11|6939.11|6958.64|6958.64|6991.77|6991.77|6920.83|6920.83|0
1630537200000|2021-09-01 23:00:00|6943.6|6943.6|6893.24|6893.24|6943.71|6943.71|6882.84|6882.84|0
1630623600000|2021-09-02 23:00:00|6913.25|6913.25|6910|6910|6971.52|6971.52|6893.92|6893.92|0
1630882800000|2021-09-05 23:00:00|6930.06|6930.06|6904.4|6904.4|6938.48|6938.48|6899.62|6899.62|0
1630969200000|2021-09-06 23:00:00|6879.82|6879.82|6861.1|6861.1|6926.19|6926.19|6858.4|6858.4|0
1631055600000|2021-09-07 23:00:00|6823.48|6823.48|6809.27|6809.27|6853.84|6853.84|6778.64|6778.64|0
1631142000000|2021-09-08 23:00:00|6769.31|6769.31|6778.33|6778.33|6794.15|6794.15|6743.48|6743.48|0
1631228400000|2021-09-09 23:00:00|6756.19|6756.19|6825.33|6825.33|6832.78|6832.78|6755.58|6755.58|0
1631487600000|2021-09-12 23:00:00|6762.65|6762.65|6751.73|6751.73|6780.26|6780.26|6709.52|6709.52|0
1631574000000|2021-09-13 23:00:00|6771.4|6771.4|6689.15|6689.15|6776.76|6776.76|6670.08|6670.08|0
1631660400000|2021-09-14 23:00:00|6670.29|6670.29|6559.38|6559.38|6674.74|6674.74|6552.87|6552.87|0
1631746800000|2021-09-15 23:00:00|6584.13|6584.13|6645.63|6645.63|6659.91|6659.91|6572.09|6572.09|0
1631833200000|2021-09-16 23:00:00|6683.81|6683.81|6586.74|6586.74|6689.83|6689.83|6584.04|6584.04|0
1632092400000|2021-09-19 23:00:00|6543.28|6543.28|6520.3|6520.3|6549.73|6549.73|6490.67|6490.67|0
1632178800000|2021-09-20 23:00:00|6582.68|6582.68|6580.06|6580.06|6607.24|6607.24|6552.25|6552.25|0
1632265200000|2021-09-21 23:00:00|6625.09|6625.09|6652.08|6652.08|6684.47|6684.47|6601.5|6601.5|0
1632351600000|2021-09-22 23:00:00|6685.38|6685.38|6685.41|6685.41|6726.61|6726.61|6676.61|6676.61|0
1632438000000|2021-09-23 23:00:00|6655.61|6655.61|6605.52|6605.52|6670.73|6670.73|6602.06|6602.06|0
1632697200000|2021-09-26 23:00:00|6662.03|6662.03|6715.62|6715.62|6745.25|6745.25|6618.12|6618.12|0
1632783600000|2021-09-27 23:00:00|6728.42|6728.42|6648.23|6648.23|6748.53|6748.53|6642.27|6642.27|0
1632870000000|2021-09-28 23:00:00|6700.19|6700.19|6673.87|6673.87|6705.51|6705.51|6629.3|6629.3|0
1632956400000|2021-09-29 23:00:00|6689.82|6689.82|6565.47|6565.47|6708.87|6708.87|6555.89|6555.89|0
1633042800000|2021-09-30 23:00:00|6481.64|6481.64|6480.22|6480.22|6505.01|6505.01|6450.43|6450.43|0
1633906800000|2021-10-10 23:00:00|6349|6349|6327.14|6327.14|6358.6|6358.6|6317.01|6317.01|0
1633993200000|2021-10-11 23:00:00|6284.67|6284.67|6290.98|6290.98|6338.44|6338.44|6270.84|6270.84|0
1634079600000|2021-10-12 23:00:00|6255.08|6255.08|6366.27|6366.27|6375.39|6375.39|6247.69|6247.69|0
1634166000000|2021-10-13 23:00:00|6352.07|6352.07|6380.1|6380.1|6380.48|6380.48|6307.49|6307.49|0
1634252400000|2021-10-14 23:00:00|6387.57|6387.57|6402.39|6402.39|6404.81|6404.81|6354.74|6354.74|0
1634511600000|2021-10-17 23:00:00|6392.19|6392.19|6403.51|6403.51|6412.47|6412.47|6351.68|6351.68|0
1634598000000|2021-10-18 23:00:00|6389.08|6389.08|6336.08|6336.08|6390.91|6390.91|6319.84|6319.84|0
1634684400000|2021-10-19 23:00:00|6313.73|6313.73|6313.31|6313.31|6333.95|6333.95|6287.98|6287.98|0
1634770800000|2021-10-20 23:00:00|6300.47|6300.47|6252.79|6252.79|6326.86|6326.86|6249.54|6249.54|0
1634857200000|2021-10-21 23:00:00|6226.77|6226.77|6200.86|6200.86|6240.99|6240.99|6183.3|6183.3|0
1635116400000|2021-10-24 23:00:00|6189.24|6189.24|6241.05|6241.05|6283.48|6283.48|6188.25|6188.25|0
1635202800000|2021-10-25 23:00:00|6251.8|6251.8|6291.55|6291.55|6291.55|6291.55|6241.48|6241.48|0
1635289200000|2021-10-26 23:00:00|6278.11|6278.11|6281.84|6281.84|6301.62|6301.62|6256.4|6256.4|0
1635375600000|2021-10-27 23:00:00|6314.31|6314.31|6269.21|6269.21|6316.96|6316.96|6263.14|6263.14|0
1635462000000|2021-10-28 23:00:00|6238.54|6238.54|6265.88|6265.88|6283.51|6283.51|6227.92|6227.92|0
1635724800000|2021-11-01 00:00:00|6289.42|6289.42|6339.8|6339.8|6339.8|6339.8|6256.4|6256.4|0
1635811200000|2021-11-02 00:00:00|6377.41|6377.41|6343.55|6343.55|6384.82|6384.82|6327.23|6327.23|0
1635897600000|2021-11-03 00:00:00|6320.15|6320.15|6352.43|6352.43|6352.92|6352.92|6292.87|6292.87|0
1635984000000|2021-11-04 00:00:00|6481.08|6481.08|6470.35|6470.35|6520.87|6520.87|6407.57|6407.57|0
1636070400000|2021-11-05 00:00:00|6464.63|6464.63|6516.57|6516.57|6547.43|6547.43|6447.36|6447.36|0
1636329600000|2021-11-08 00:00:00|6474.76|6474.76|6437.06|6437.06|6477.07|6477.07|6424.54|6424.54|0
1636416000000|2021-11-09 00:00:00|6615.09|6615.09|6676.19|6676.19|6700.44|6700.44|6608.92|6608.92|0
1636502400000|2021-11-10 00:00:00|6746.1|6746.1|6831.18|6831.18|6842.25|6842.25|6719.57|6719.57|0
1636588800000|2021-11-11 00:00:00|6811.88|6811.88|6743.93|6743.93|6829.89|6829.89|6741.79|6741.79|0
1636675200000|2021-11-12 00:00:00|6718.87|6718.87|6751.06|6751.06|6766.25|6766.25|6710.93|6710.93|0
1636934400000|2021-11-15 00:00:00|6773.98|6773.98|6784.84|6784.84|6800.18|6800.18|6739.17|6739.17|0
1637020800000|2021-11-16 00:00:00|6743.23|6743.23|6690.58|6690.58|6754.64|6754.64|6678.7|6678.7|0
1637107200000|2021-11-17 00:00:00|6612.58|6612.58|6619.01|6619.01|6657.25|6657.25|6607.25|6607.25|0
1637193600000|2021-11-18 00:00:00|6609.98|6609.98|6641.71|6641.71|6652.35|6652.35|6606.39|6606.39|0
1637280000000|2021-11-19 00:00:00|6622.97|6622.97|6560.01|6560.01|6625.66|6625.66|6532.94|6532.94|0
1637539200000|2021-11-22 00:00:00|6569.59|6569.59|6574.78|6574.78|6603.45|6603.45|6534.5|6534.5|0
1637625600000|2021-11-23 00:00:00|6584.48|6584.48|6617.12|6617.12|6643.44|6643.44|6554.73|6554.73|0
1637712000000|2021-11-24 00:00:00|6597.27|6597.27|6531.7|6531.7|6601.16|6601.16|6523.19|6523.19|0
1637798400000|2021-11-25 00:00:00|6490.66|6490.66|6542.02|6542.02|6556.3|6556.3|6478.86|6478.86|0
1637884800000|2021-11-26 00:00:00|6288.04|6288.04|6368.04|6368.04|6400.7|6400.7|6258.15|6258.15|0
1638144000000|2021-11-29 00:00:00|6397.67|6397.67|6430.86|6430.86|6469.29|6469.29|6383.58|6383.58|0
1638230400000|2021-11-30 00:00:00|6364.76|6364.76|6426.32|6426.32|6454.77|6454.77|6334.17|6334.17|0
1638316800000|2021-12-01 00:00:00|6465.39|6465.39|6499.32|6499.32|6503.32|6503.32|6446.83|6446.83|0
1638403200000|2021-12-02 00:00:00|6477.93|6477.93|6499.43|6499.43|6529.26|6529.26|6472.48|6472.48|0
1638489600000|2021-12-03 00:00:00|6509.98|6509.98|6485.34|6485.34|6536.32|6536.32|6479.58|6479.58|0
1638748800000|2021-12-06 00:00:00|6579|6579|6597.29|6597.29|6602.91|6602.91|6543.74|6543.74|0
1638835200000|2021-12-07 00:00:00|6606.03|6606.03|6600.03|6600.03|6614.92|6614.92|6572.71|6572.71|0
1638921600000|2021-12-08 00:00:00|6592.56|6592.56|6560.98|6560.98|6612.63|6612.63|6521.13|6521.13|0
1639008000000|2021-12-09 00:00:00|6548.18|6548.18|6536.52|6536.52|6573.69|6573.69|6517.48|6517.48|0
1639094400000|2021-12-10 00:00:00|6548.26|6548.26|6563.7|6563.7|6595.46|6595.46|6544.98|6544.98|0
1639353600000|2021-12-13 00:00:00|6545.75|6545.75|6524.47|6524.47|6564.08|6564.08|6470.05|6470.05|0
1639440000000|2021-12-14 00:00:00|6533.53|6533.53|6544.06|6544.06|6557.17|6557.17|6511.49|6511.49|0
1639526400000|2021-12-15 00:00:00|6544.55|6544.55|6440.85|6440.85|6544.55|6544.55|6435.35|6435.35|0
1639612800000|2021-12-16 00:00:00|6427.51|6427.51|6443.54|6443.54|6449.81|6449.81|6406.92|6406.92|0
1639699200000|2021-12-17 00:00:00|6470.33|6470.33|6595.18|6595.18|6600.98|6600.98|6460.57|6460.57|0
1639958400000|2021-12-20 00:00:00|6459.97|6459.97|6498.12|6498.12|6513.83|6513.83|6377.68|6377.68|0
1640044800000|2021-12-21 00:00:00|6585.89|6585.89|6635.8|6635.8|6640.51|6640.51|6548.55|6548.55|0
1640131200000|2021-12-22 00:00:00|6636.59|6636.59|6744.15|6744.15|6749.94|6749.94|6620.8|6620.8|0
1640217600000|2021-12-23 00:00:00|6759.12|6759.12|6748.44|6748.44|6781.53|6781.53|6748.44|6748.44|0
1640304000000|2021-12-24 00:00:00|6747.92|6747.92|6686.69|6686.69|6747.92|6747.92|6686.2|6686.2|0
1640736000000|2021-12-29 00:00:00|6769.28|6769.28|6751.91|6751.91|6787.4|6787.4|6746.05|6746.05|0
1640822400000|2021-12-30 00:00:00|6742.94|6742.94|6719.03|6719.03|6757.66|6757.66|6718.08|6718.08|0
1640908800000|2021-12-31 00:00:00|6708|6708|6718.7|6718.7|6726.62|6726.62|6701.34|6701.34|0
1641254400000|2022-01-04 00:00:00|6799.85|6799.85|6880.58|6880.58|6913.45|6913.45|6799.85|6799.85|0
1641340800000|2022-01-05 00:00:00|6902.05|6902.05|6892.75|6892.75|6949.43|6949.43|6891.38|6891.38|0
1641427200000|2022-01-06 00:00:00|6831.07|6831.07|6866.69|6866.69|6874.11|6874.11|6814.23|6814.23|0
1641513600000|2022-01-07 00:00:00|6863.96|6863.96|6883.26|6883.26|6890.48|6890.48|6819.82|6819.82|0
1641772800000|2022-01-10 00:00:00|6959.89|6959.89|6986.29|6986.29|7021.35|7021.35|6939.67|6939.67|0
1641859200000|2022-01-11 00:00:00|7005.47|7005.47|6980.34|6980.34|7031.83|7031.83|6956.96|6956.96|0
1641945600000|2022-01-12 00:00:00|6979.54|6979.54|6992.58|6992.58|6999.25|6999.25|6967.27|6967.27|0
1642032000000|2022-01-13 00:00:00|6992.32|6992.32|7056.39|7056.39|7056.39|7056.39|6976.55|6976.55|0
1642118400000|2022-01-14 00:00:00|7051.76|7051.76|7043.04|7043.04|7099.15|7099.15|7034.05|7034.05|0
1642377600000|2022-01-17 00:00:00|7112.78|7112.78|7071.35|7071.35|7145.12|7145.12|7058.34|7058.34|0
1642464000000|2022-01-18 00:00:00|7064.88|7064.88|7062.97|7062.97|7081.54|7081.54|6997.9|6997.9|0
1642550400000|2022-01-19 00:00:00|7082.09|7082.09|7097.52|7097.52|7111.52|7111.52|7069.64|7069.64|0
1642636800000|2022-01-20 00:00:00|7076.32|7076.32|6969.07|6969.07|7117.03|7117.03|6921.2|6921.2|0
1642723200000|2022-01-21 00:00:00|6943.11|6943.11|6953|6953|6984.32|6984.32|6923.12|6923.12|0
1642982400000|2022-01-24 00:00:00|6925.12|6925.12|6774.47|6774.47|6934.08|6934.08|6751.85|6751.85|0
1643068800000|2022-01-25 00:00:00|6801.39|6801.39|6797.85|6797.85|6826.73|6826.73|6741.18|6741.18|0
1643155200000|2022-01-26 00:00:00|6846.56|6846.56|6817.42|6817.42|6886.15|6886.15|6798.74|6798.74|0
1643241600000|2022-01-27 00:00:00|6765.51|6765.51|6834.38|6834.38|6869.07|6869.07|6758.53|6758.53|0
1643328000000|2022-01-28 00:00:00|6762.42|6762.42|6754.07|6754.07|6769.39|6769.39|6670.19|6670.19|0
1643587200000|2022-01-31 00:00:00|6693.64|6693.64|6684.29|6684.29|6722.87|6722.87|6638.6|6638.6|0
1643673600000|2022-02-01 00:00:00|6740.77|6740.77|6710.69|6710.69|6795.36|6795.36|6706.72|6706.72|0
1643760000000|2022-02-02 00:00:00|6762.44|6762.44|6796.04|6796.04|6810.11|6810.11|6748.77|6748.77|0
1643846400000|2022-02-03 00:00:00|6820.47|6820.47|6743.72|6743.72|6829.55|6829.55|6726.09|6726.09|0
1643932800000|2022-02-04 00:00:00|6782.4|6782.4|6644.37|6644.37|6788.39|6788.39|6631.01|6631.01|0
1644192000000|2022-02-07 00:00:00|6686.43|6686.43|6707.26|6707.26|6734.92|6734.92|6674.07|6674.07|0
1644278400000|2022-02-08 00:00:00|6742.91|6742.91|6707.64|6707.64|6773.51|6773.51|6673.61|6673.61|0
1644364800000|2022-02-09 00:00:00|6772.76|6772.76|6729.49|6729.49|6802.08|6802.08|6724.93|6724.93|0
1644451200000|2022-02-10 00:00:00|6750.45|6750.45|6720.89|6720.89|6778.34|6778.34|6700.94|6700.94|0
1644537600000|2022-02-11 00:00:00|6801.89|6801.89|6837.81|6837.81|6838.2|6838.2|6750.72|6750.72|0
1644796800000|2022-02-14 00:00:00|6721.14|6721.14|6695.6|6695.6|6722.78|6722.78|6650.61|6650.61|0
1644883200000|2022-02-15 00:00:00|6719.13|6719.13|6732.85|6732.85|6756.66|6756.66|6704.78|6704.78|0
1644969600000|2022-02-16 00:00:00|6786.13|6786.13|6797.51|6797.51|6797.51|6797.51|6738.84|6738.84|0
1645056000000|2022-02-17 00:00:00|6807.9|6807.9|6771.24|6771.24|6810.44|6810.44|6757.4|6757.4|0
1645142400000|2022-02-18 00:00:00|6798.8|6798.8|6789.94|6789.94|6835.91|6835.91|6784.45|6784.45|0
1645401600000|2022-02-21 00:00:00|6832.89|6832.89|6803.06|6803.06|6847.07|6847.07|6766.61|6766.61|0
1645488000000|2022-02-22 00:00:00|6718.98|6718.98|6791.99|6791.99|6832.05|6832.05|6700.84|6700.84|0
1645574400000|2022-02-23 00:00:00|6831.88|6831.88|6806.72|6806.72|6874.73|6874.73|6791.55|6791.55|0
1645660800000|2022-02-24 00:00:00|6676.57|6676.57|6618.25|6618.25|6762.3|6762.3|6615.24|6615.24|0
1645747200000|2022-02-25 00:00:00|6677.45|6677.45|6776.56|6776.56|6784.13|6784.13|6611.87|6611.87|0
1646006400000|2022-02-28 00:00:00|6689.5|6689.5|6709.36|6709.36|6714.76|6714.76|6613.44|6613.44|0
1646092800000|2022-03-01 00:00:00|6736.89|6736.89|6500.7|6500.7|6743.5|6743.5|6499.07|6499.07|0
1646179200000|2022-03-02 00:00:00|6390.19|6390.19|6371.94|6371.94|6411.2|6411.2|6296.71|6296.71|0
1646265600000|2022-03-03 00:00:00|6387.62|6387.62|6269.06|6269.06|6410.87|6410.87|6242.35|6242.35|0
1646352000000|2022-03-04 00:00:00|6229.16|6229.16|6138.06|6138.06|6229.16|6229.16|6028.43|6028.43|0
1646611200000|2022-03-07 00:00:00|5869.42|5869.42|5979.62|5979.62|6084|6084|5771.39|5771.39|0
1646697600000|2022-03-08 00:00:00|5956.09|5956.09|5881.88|5881.88|6020.7|6020.7|5858.35|5858.35|0
1646784000000|2022-03-09 00:00:00|6071.08|6071.08|6148.58|6148.58|6192.11|6192.11|6037.54|6037.54|0
1646870400000|2022-03-10 00:00:00|6185.62|6185.62|6105.49|6105.49|6210.63|6210.63|6091.9|6091.9|0
1646956800000|2022-03-11 00:00:00|6116.5|6116.5|6096.36|6096.36|6169.49|6169.49|6049.52|6049.52|0
1647216000000|2022-03-14 00:00:00|6186.2|6186.2|6266.08|6266.08|6286.56|6286.56|6179.57|6179.57|0
1647302400000|2022-03-15 00:00:00|6198.26|6198.26|6243.58|6243.58|6267.86|6267.86|6173.04|6173.04|0
1647388800000|2022-03-16 00:00:00|6269.78|6269.78|6398.05|6398.05|6400.07|6400.07|6264.43|6264.43|0
1647475200000|2022-03-17 00:00:00|6408.74|6408.74|6359.14|6359.14|6410.1|6410.1|6295.19|6295.19|0
1647561600000|2022-03-18 00:00:00|6338.96|6338.96|6392.03|6392.03|6400.78|6400.78|6302.1|6302.1|0
1647820800000|2022-03-21 00:00:00|6384.38|6384.38|6364.38|6364.38|6395.65|6395.65|6348.18|6348.18|0
1647907200000|2022-03-22 00:00:00|6375.91|6375.91|6345.38|6345.38|6382.55|6382.55|6337.68|6337.68|0
1647993600000|2022-03-23 00:00:00|6360.83|6360.83|6315.71|6315.71|6370.34|6370.34|6304.29|6304.29|0
1648080000000|2022-03-24 00:00:00|6336.92|6336.92|6292.55|6292.55|6336.92|6336.92|6250.36|6250.36|0
1648166400000|2022-03-25 00:00:00|6292.29|6292.29|6380.88|6380.88|6388.02|6388.02|6289.61|6289.61|0
1647820800000|2022-03-21 00:00:00|6384.38|6384.38|6364.38|6364.38|6395.65|6395.65|6348.18|6348.18|0
1647907200000|2022-03-22 00:00:00|6375.91|6375.91|6345.38|6345.38|6382.55|6382.55|6337.68|6337.68|0
1647993600000|2022-03-23 00:00:00|6360.83|6360.83|6315.71|6315.71|6370.34|6370.34|6304.29|6304.29|0
1648080000000|2022-03-24 00:00:00|6336.92|6336.92|6292.55|6292.55|6336.92|6336.92|6250.36|6250.36|0
1648166400000|2022-03-25 00:00:00|6292.29|6292.29|6380.88|6380.88|6388.02|6388.02|6289.61|6289.61|0
1648422000000|2022-03-27 23:00:00|6436.36|6436.36|6374|6374|6441.44|6441.44|6369.04|6369.04|0
1648508400000|2022-03-28 23:00:00|6392.67|6392.67|6498.74|6498.74|6557.48|6557.48|6391.86|6391.86|0
1648594800000|2022-03-29 23:00:00|6484.03|6484.03|6410.17|6410.17|6485.44|6485.44|6403.36|6403.36|0
1648681200000|2022-03-30 23:00:00|6447.19|6447.19|6329.31|6329.31|6461.3|6461.3|6321.35|6321.35|0
1648767600000|2022-03-31 23:00:00|6318.61|6318.61|6310.77|6310.77|6368.64|6368.64|6307.77|6307.77|0
1649026800000|2022-04-03 23:00:00|6302.52|6302.52|6334.97|6334.97|6361.33|6361.33|6296.67|6296.67|0
1649113200000|2022-04-04 23:00:00|6331.47|6331.47|6347.88|6347.88|6360.34|6360.34|6307.71|6307.71|0
1649199600000|2022-04-05 23:00:00|6359.1|6359.1|6275.92|6275.92|6362.67|6362.67|6221.9|6221.9|0
1649286000000|2022-04-06 23:00:00|6323.76|6323.76|6358.73|6358.73|6371.65|6371.65|6292.05|6292.05|0
1649372400000|2022-04-07 23:00:00|6423.98|6423.98|6475.23|6475.23|6484.64|6484.64|6398.51|6398.51|0
1649631600000|2022-04-10 23:00:00|6481.34|6481.34|6432.85|6432.85|6529.62|6529.62|6422.74|6422.74|0
1649718000000|2022-04-11 23:00:00|6405.02|6405.02|6369.25|6369.25|6410.1|6410.1|6340.6|6340.6|0
1649804400000|2022-04-12 23:00:00|6318.69|6318.69|6301.28|6301.28|6325.14|6325.14|6282.82|6282.82|0
1649890800000|2022-04-13 23:00:00|6319.48|6319.48|6383.97|6383.97|6388.37|6388.37|6297.89|6297.89|0
1650322800000|2022-04-18 23:00:00|6309.33|6309.33|6299.81|6299.81|6330.55|6330.55|6272.3|6272.3|0
1650409200000|2022-04-19 23:00:00|6317.72|6317.72|6314.48|6314.48|6365.62|6365.62|6304.45|6304.45|0
1650495600000|2022-04-20 23:00:00|6327.32|6327.32|6374.75|6374.75|6397.3|6397.3|6321.19|6321.19|0
1650582000000|2022-04-21 23:00:00|6342.79|6342.79|6329.8|6329.8|6386.56|6386.56|6325.22|6325.22|0
1650841200000|2022-04-24 23:00:00|6242.07|6242.07|6303.26|6303.26|6318|6318|6224.17|6224.17|0
1650927600000|2022-04-25 23:00:00|6193.09|6193.09|6168.56|6168.56|6282.35|6282.35|6156.27|6156.27|0
1651014000000|2022-04-26 23:00:00|6121.75|6121.75|6206.51|6206.51|6211.94|6211.94|6077.06|6077.06|0
1651100400000|2022-04-27 23:00:00|6247.68|6247.68|6256.82|6256.82|6282.59|6282.59|6226.36|6226.36|0
1651186800000|2022-04-28 23:00:00|6274.75|6274.75|6172.14|6172.14|6278.8|6278.8|6147.12|6147.12|0
1650841200000|2022-04-24 23:00:00|6242.07|6242.07|6303.26|6303.26|6318|6318|6224.17|6224.17|0
1650927600000|2022-04-25 23:00:00|6193.09|6193.09|6168.56|6168.56|6282.35|6282.35|6156.27|6156.27|0
1651014000000|2022-04-26 23:00:00|6121.75|6121.75|6206.51|6206.51|6211.94|6211.94|6077.06|6077.06|0
1651100400000|2022-04-27 23:00:00|6247.68|6247.68|6256.82|6256.82|6282.59|6282.59|6226.36|6226.36|0
1651186800000|2022-04-28 23:00:00|6274.75|6274.75|6172.14|6172.14|6278.8|6278.8|6147.12|6147.12|0
1651532400000|2022-05-02 23:00:00|6256.99|6256.99|6162.16|6162.16|6297.86|6297.86|6145|6145|0
1651618800000|2022-05-03 23:00:00|6113.72|6113.72|6054.2|6054.2|6113.72|6113.72|6004|6004|0
1651705200000|2022-05-04 23:00:00|6148.06|6148.06|6115.01|6115.01|6177.24|6177.24|6111.98|6111.98|0
1651791600000|2022-05-05 23:00:00|6106.67|6106.67|6057.9|6057.9|6113.74|6113.74|6012.3|6012.3|0
1652050800000|2022-05-08 23:00:00|6049.9|6049.9|5969.61|5969.61|6049.9|6049.9|5949.17|5949.17|0
1652137200000|2022-05-09 23:00:00|6024.15|6024.15|6039.74|6039.74|6065.32|6065.32|6009.51|6009.51|0
1651532400000|2022-05-02 23:00:00|6256.99|6256.99|6162.16|6162.16|6297.86|6297.86|6145|6145|0
1651618800000|2022-05-03 23:00:00|6113.72|6113.72|6054.2|6054.2|6113.72|6113.72|6004|6004|0
1651705200000|2022-05-04 23:00:00|6148.06|6148.06|6115.01|6115.01|6177.24|6177.24|6111.98|6111.98|0
1651791600000|2022-05-05 23:00:00|6106.67|6106.67|6057.9|6057.9|6113.74|6113.74|6012.3|6012.3|0
1652050800000|2022-05-08 23:00:00|6049.9|6049.9|5969.61|5969.61|6049.9|6049.9|5949.17|5949.17|0
1652137200000|2022-05-09 23:00:00|6024.15|6024.15|6039.74|6039.74|6065.32|6065.32|6009.51|6009.51|0
1652223600000|2022-05-10 23:00:00|6049.81|6049.81|6085.82|6085.82|6099.74|6099.74|6014.14|6014.14|0
1652310000000|2022-05-11 23:00:00|5946.42|5946.42|6120.99|6120.99|6129.27|6129.27|5946.42|5946.42|0
1652396400000|2022-05-12 23:00:00|6173.61|6173.61|6236.36|6236.36|6240.44|6240.44|6172.76|6172.76|0
1652655600000|2022-05-15 23:00:00|6183.91|6183.91|6244.92|6244.92|6252.72|6252.72|6164.5|6164.5|0
1652742000000|2022-05-16 23:00:00|6266.93|6266.93|6249.13|6249.13|6285.08|6285.08|6219.97|6219.97|0
1652828400000|2022-05-17 23:00:00|6275.06|6275.06|6142.79|6142.79|6283.55|6283.55|6137.43|6137.43|0
1652914800000|2022-05-18 23:00:00|6028.47|6028.47|6017.34|6017.34|6032.91|6032.91|5917.86|5917.86|0
1653001200000|2022-05-19 23:00:00|6051.51|6051.51|6110.47|6110.47|6152.67|6152.67|6051.51|6051.51|0
1653260400000|2022-05-22 23:00:00|6146.63|6146.63|6185.75|6185.75|6188|6188|6108.39|6108.39|0
1653346800000|2022-05-23 23:00:00|6227.15|6227.15|6150.78|6150.78|6233.38|6233.38|6132.42|6132.42|0
1653433200000|2022-05-24 23:00:00|6106.68|6106.68|6193.73|6193.73|6195.28|6195.28|6100.4|6100.4|0
1653519600000|2022-05-25 23:00:00|6193.39|6193.39|6322.58|6322.58|6339.52|6339.52|6184.3|6184.3|0
1653606000000|2022-05-26 23:00:00|6287.69|6287.69|6298.33|6298.33|6331.92|6331.92|6258.02|6258.02|0
1652655600000|2022-05-15 23:00:00|6183.91|6183.91|6244.92|6244.92|6252.72|6252.72|6164.5|6164.5|0
1652742000000|2022-05-16 23:00:00|6266.93|6266.93|6249.13|6249.13|6285.08|6285.08|6219.97|6219.97|0
1652828400000|2022-05-17 23:00:00|6275.06|6275.06|6142.79|6142.79|6283.55|6283.55|6137.43|6137.43|0
1652914800000|2022-05-18 23:00:00|6028.47|6028.47|6017.34|6017.34|6032.91|6032.91|5917.86|5917.86|0
1653001200000|2022-05-19 23:00:00|6051.51|6051.51|6110.47|6110.47|6152.67|6152.67|6051.51|6051.51|0
1653260400000|2022-05-22 23:00:00|6146.63|6146.63|6185.75|6185.75|6188|6188|6108.39|6108.39|0
1653346800000|2022-05-23 23:00:00|6227.15|6227.15|6150.78|6150.78|6233.38|6233.38|6132.42|6132.42|0
1653433200000|2022-05-24 23:00:00|6106.68|6106.68|6193.73|6193.73|6195.28|6195.28|6100.4|6100.4|0
1653519600000|2022-05-25 23:00:00|6193.39|6193.39|6322.58|6322.58|6339.52|6339.52|6184.3|6184.3|0
1653606000000|2022-05-26 23:00:00|6287.69|6287.69|6298.33|6298.33|6331.92|6331.92|6258.02|6258.02|0
1653865200000|2022-05-29 23:00:00|6342.63|6342.63|6325.71|6325.71|6401.84|6401.84|6302.22|6302.22|0
1653951600000|2022-05-30 23:00:00|6269.08|6269.08|6249.5|6249.5|6302.29|6302.29|6246.39|6246.39|0
1654038000000|2022-05-31 23:00:00|6316.31|6316.31|6233.35|6233.35|6328.01|6328.01|6228.68|6228.68|0
1654470000000|2022-06-05 23:00:00|6322.07|6322.07|6257.73|6257.73|6328.02|6328.02|6251.49|6251.49|0
1654556400000|2022-06-06 23:00:00|6231.83|6231.83|6197.74|6197.74|6242.57|6242.57|6124.07|6124.07|0
1654642800000|2022-06-07 23:00:00|6248.86|6248.86|6216.52|6216.52|6255.21|6255.21|6166.17|6166.17|0
1654729200000|2022-06-08 23:00:00|6202.3|6202.3|6177.68|6177.68|6218.28|6218.28|6155.17|6155.17|0
1654815600000|2022-06-09 23:00:00|6121.54|6121.54|6029.03|6029.03|6122.06|6122.06|5982.29|5982.29|0
1655074800000|2022-06-12 23:00:00|5956.48|5956.48|5965.36|5965.36|6002.37|6002.37|5901.29|5901.29|0
1655161200000|2022-06-13 23:00:00|6002.14|6002.14|5881.27|5881.27|6006.49|6006.49|5874.66|5874.66|0
1655247600000|2022-06-14 23:00:00|5995.4|5995.4|6083.55|6083.55|6108.1|6108.1|5948.31|5948.31|0
1655334000000|2022-06-15 23:00:00|6032.13|6032.13|6012.09|6012.09|6036.96|6036.96|5942.05|5942.05|0
1655420400000|2022-06-16 23:00:00|6027.66|6027.66|6098.08|6098.08|6167.61|6167.61|5993.97|5993.97|0
1655679600000|2022-06-19 23:00:00|6127.42|6127.42|6186.03|6186.03|6186.03|6186.03|6046.14|6046.14|0
1655766000000|2022-06-20 23:00:00|6142.6|6142.6|6073.75|6073.75|6157.75|6157.75|6069.14|6069.14|0
1655852400000|2022-06-21 23:00:00|5983.07|5983.07|6057.64|6057.64|6076.11|6076.11|5974.46|5974.46|0
1655938800000|2022-06-22 23:00:00|6015.05|6015.05|6016.46|6016.46|6050.16|6050.16|5983.19|5983.19|0
1656025200000|2022-06-23 23:00:00|6003.37|6003.37|6106.28|6106.28|6110.1|6110.1|5993.52|5993.52|0
1656284400000|2022-06-26 23:00:00|6129.08|6129.08|6181.32|6181.32|6198.32|6198.32|6115.35|6115.35|0
1656370800000|2022-06-27 23:00:00|6215.81|6215.81|6172.48|6172.48|6215.81|6215.81|6169.57|6169.57|0
1656457200000|2022-06-28 23:00:00|6131.38|6131.38|6130|6130|6153.54|6153.54|6087.73|6087.73|0
1656543600000|2022-06-29 23:00:00|6022.77|6022.77|5950.63|5950.63|6022.77|6022.77|5901.9|5901.9|0
1656630000000|2022-06-30 23:00:00|5943.97|5943.97|5977.97|5977.97|6028.83|6028.83|5936.67|5936.67|0
1656889200000|2022-07-03 23:00:00|6016.27|6016.27|5988.45|5988.45|6029.92|6029.92|5968.25|5968.25|0
1656975600000|2022-07-04 23:00:00|6040.87|6040.87|5863.67|5863.67|6048.71|6048.71|5840.11|5840.11|0
1657062000000|2022-07-05 23:00:00|5943.45|5943.45|5930.39|5930.39|5985.15|5985.15|5916.56|5916.56|0
1657148400000|2022-07-06 23:00:00|5947.96|5947.96|5955.41|5955.41|5977.16|5977.16|5935.93|5935.93|0
1657234800000|2022-07-07 23:00:00|5931.66|5931.66|5958.35|5958.35|5987.91|5987.91|5919.13|5919.13|0
1657494000000|2022-07-10 23:00:00|5943.19|5943.19|5944.04|5944.04|5974.17|5974.17|5919.69|5919.69|0
1657580400000|2022-07-11 23:00:00|5944.93|5944.93|5967.33|5967.33|5981.51|5981.51|5910.28|5910.28|0
1657666800000|2022-07-12 23:00:00|6001.83|6001.83|5967.94|5967.94|6031.23|6031.23|5953.04|5953.04|0
1657753200000|2022-07-13 23:00:00|5961.69|5961.69|5873.88|5873.88|5971.66|5971.66|5848.65|5848.65|0
1657839600000|2022-07-14 23:00:00|5856.3|5856.3|6000.58|6000.58|6002.7|6002.7|5855.75|5855.75|0
1658098800000|2022-07-17 23:00:00|6046.3|6046.3|6048.69|6048.69|6080.6|6080.6|6023.05|6023.05|0
1658185200000|2022-07-18 23:00:00|6040.99|6040.99|6196.22|6196.22|6206.82|6206.82|6021.44|6021.44|0
1658271600000|2022-07-19 23:00:00|6220.64|6220.64|6223.93|6223.93|6254.54|6254.54|6197.48|6197.48|0
1658358000000|2022-07-20 23:00:00|6228.71|6228.71|6287.53|6287.53|6317.88|6317.88|6222.28|6222.28|0
1658444400000|2022-07-21 23:00:00|6275.53|6275.53|6344.55|6344.55|6362.52|6362.52|6252.77|6252.77|0
1658703600000|2022-07-24 23:00:00|6321.99|6321.99|6356.86|6356.86|6374.01|6374.01|6305.54|6305.54|0
1658790000000|2022-07-25 23:00:00|6308.08|6308.08|6261.74|6261.74|6322.13|6322.13|6239.96|6239.96|0
1658876400000|2022-07-26 23:00:00|6272.16|6272.16|6277.77|6277.77|6315.56|6315.56|6256.73|6256.73|0
1658962800000|2022-07-27 23:00:00|6288.31|6288.31|6265.81|6265.81|6299.36|6299.36|6232.86|6232.86|0
1659049200000|2022-07-28 23:00:00|6301.79|6301.79|6318.36|6318.36|6323.61|6323.61|6282.33|6282.33|0
1659308400000|2022-07-31 23:00:00|6291.32|6291.32|6280.68|6280.68|6312.9|6312.9|6276.74|6276.74|0
1659394800000|2022-08-01 23:00:00|6248.99|6248.99|6230.06|6230.06|6267.91|6267.91|6221.73|6221.73|0
1659481200000|2022-08-02 23:00:00|6203.34|6203.34|6250.67|6250.67|6259.6|6259.6|6202.83|6202.83|0
1659567600000|2022-08-03 23:00:00|6298.19|6298.19|6296.37|6296.37|6306.26|6306.26|6265.93|6265.93|0
1659654000000|2022-08-04 23:00:00|6290.37|6290.37|6227.33|6227.33|6294.91|6294.91|6224.22|6224.22|0
1659913200000|2022-08-07 23:00:00|6250.64|6250.64|6242|6242|6257.82|6257.82|6213.4|6213.4|0
1659999600000|2022-08-08 23:00:00|6232.72|6232.72|6177.31|6177.31|6242.48|6242.48|6161.37|6161.37|0
1660086000000|2022-08-09 23:00:00|6155.64|6155.64|6252.81|6252.81|6260.61|6260.61|6149.27|6149.27|0
1660172400000|2022-08-10 23:00:00|6273.31|6273.31|6237.15|6237.15|6277.57|6277.57|6228.47|6228.47|0
1660258800000|2022-08-11 23:00:00|6229.9|6229.9|6268.42|6268.42|6275.81|6275.81|6223.61|6223.61|0
1660518000000|2022-08-14 23:00:00|6266.82|6266.82|6237.77|6237.77|6277|6277|6236.07|6236.07|0
1660604400000|2022-08-15 23:00:00|6238.81|6238.81|6231.94|6231.94|6269.47|6269.47|6206.01|6206.01|0
1660690800000|2022-08-16 23:00:00|6248.37|6248.37|6185.28|6185.28|6254.15|6254.15|6165.4|6165.4|0
1660777200000|2022-08-17 23:00:00|6202.36|6202.36|6182.85|6182.85|6204.49|6204.49|6146.79|6146.79|0
1660863600000|2022-08-18 23:00:00|6145.05|6145.05|6105.33|6105.33|6152.48|6152.48|6105.33|6105.33|0
1661122800000|2022-08-21 23:00:00|6098.9|6098.9|5997.09|5997.09|6098.9|6098.9|5997.09|5997.09|0
1661209200000|2022-08-22 23:00:00|5980.77|5980.77|5898.55|5898.55|5990.38|5990.38|5896.08|5896.08|0
1661295600000|2022-08-23 23:00:00|5892.81|5892.81|5916.81|5916.81|5918.68|5918.68|5828.24|5828.24|0
1661382000000|2022-08-24 23:00:00|5921.33|5921.33|5889.84|5889.84|5934.79|5934.79|5881.52|5881.52|0
1661468400000|2022-08-25 23:00:00|5916.9|5916.9|5828.89|5828.89|5916.9|5916.9|5826.78|5826.78|0