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|3282.23|3282.23|3262.56|3262.56|3287.43|3287.43|3248.43|3248.43|0
1286233200000|2010-10-04 23:00:00|3261.76|3261.76|3244.18|3244.18|3263.04|3263.04|3231.49|3231.49|0
1286319600000|2010-10-05 23:00:00|3241.58|3241.58|3238.82|3238.82|3257.2|3257.2|3237.02|3237.02|0
1286406000000|2010-10-06 23:00:00|3238.98|3238.98|3252.63|3252.63|3295.92|3295.92|3233.29|3233.29|0
1286492400000|2010-10-07 23:00:00|3255.24|3255.24|3218.28|3218.28|3255.24|3255.24|3207.74|3207.74|0
1286751600000|2010-10-10 23:00:00|3220.88|3220.88|3220.72|3220.72|3236.02|3236.02|3197.49|3197.49|0
1286838000000|2010-10-11 23:00:00|3218.12|3218.12|3197.01|3197.01|3223.32|3223.32|3174.9|3174.9|0
1286924400000|2010-10-12 23:00:00|3199.61|3199.61|3127.41|3127.41|3206.94|3206.94|3125.45|3125.45|0
1287010800000|2010-10-13 23:00:00|3124.81|3124.81|3109.03|3109.03|3147.91|3147.91|3103.06|3103.06|0
1287356400000|2010-10-17 23:00:00|3064.78|3064.78|3122.49|3122.49|3156.32|3156.32|3064.78|3064.78|0
1287442800000|2010-10-18 23:00:00|3125.09|3125.09|3104.18|3104.18|3144.19|3144.19|3093.77|3093.77|0
1287529200000|2010-10-19 23:00:00|3106.79|3106.79|3208.46|3208.46|3227|3227|3101.58|3101.58|0
1287615600000|2010-10-20 23:00:00|3205.86|3205.86|3185.03|3185.03|3216.27|3216.27|3166.81|3166.81|0
1287702000000|2010-10-21 23:00:00|3185.19|3185.19|3179.51|3179.51|3191.84|3191.84|3156.24|3156.24|0
1287961200000|2010-10-24 23:00:00|3182.11|3182.11|3250.87|3250.87|3266.65|3266.65|3182.11|3182.11|0
1288047600000|2010-10-25 23:00:00|3253.47|3253.47|3243.91|3243.91|3256.08|3256.08|3222.36|3222.36|0
1288134000000|2010-10-26 23:00:00|3246.51|3246.51|3234.98|3234.98|3253.52|3253.52|3215.47|3215.47|0
1288220400000|2010-10-27 23:00:00|3237.58|3237.58|3158.21|3158.21|3267.21|3267.21|3152.84|3152.84|0
1288569600000|2010-11-01 00:00:00|3116.93|3116.93|3123.1|3123.1|3145.56|3145.56|3100.19|3100.19|0
1288656000000|2010-11-02 00:00:00|3131.23|3131.23|3118.13|3118.13|3131.23|3131.23|3100.83|3100.83|0
1288742400000|2010-11-03 00:00:00|3138.63|3138.63|3112.4|3112.4|3138.67|3138.67|3112.4|3112.4|0
1288828800000|2010-11-04 00:00:00|3134.22|3134.22|3156.37|3156.37|3156.37|3156.37|3101.66|3101.66|0
1288915200000|2010-11-05 00:00:00|3303.65|3303.65|3310.19|3310.19|3382.43|3382.43|3252.36|3252.36|0
1289174400000|2010-11-08 00:00:00|3322.72|3322.72|3315.39|3315.39|3374.62|3374.62|3311.15|3311.15|0
1289260800000|2010-11-09 00:00:00|3323|3323|3346.5|3346.5|3361.76|3361.76|3297.85|3297.85|0
1289347200000|2010-11-10 00:00:00|3354.63|3354.63|3359.24|3359.24|3362.48|3362.48|3321.48|3321.48|0
1289433600000|2010-11-11 00:00:00|3342.66|3342.66|3317.59|3317.59|3353.07|3353.07|3299.05|3299.05|0
1289520000000|2010-11-12 00:00:00|3294.84|3294.84|3346.11|3346.11|3348.55|3348.55|3281.83|3281.83|0
1289779200000|2010-11-15 00:00:00|3342.02|3342.02|3320.24|3320.24|3353.92|3353.92|3314.87|3314.87|0
1289865600000|2010-11-16 00:00:00|3306.54|3306.54|3288.48|3288.48|3314.03|3314.03|3273.83|3273.83|0
1289952000000|2010-11-17 00:00:00|3296.49|3296.49|3317.72|3317.72|3326.49|3326.49|3272.67|3272.67|0
1290038400000|2010-11-18 00:00:00|3341.91|3341.91|3336.98|3336.98|3350.11|3350.11|3313.47|3313.47|0
1290124800000|2010-11-19 00:00:00|3359.92|3359.92|3316.47|3316.47|3362.53|3362.53|3311.75|3311.75|0
1290384000000|2010-11-22 00:00:00|3331.93|3331.93|3309.63|3309.63|3333.21|3333.21|3296.97|3296.97|0
1290470400000|2010-11-23 00:00:00|3270.78|3270.78|3291.77|3291.77|3329.81|3329.81|3270.78|3270.78|0
1290556800000|2010-11-24 00:00:00|3287.24|3287.24|3327.49|3327.49|3331.7|3331.7|3269.3|3269.3|0
1290643200000|2010-11-25 00:00:00|3328.49|3328.49|3310.59|3310.59|3329.09|3329.09|3288.13|3288.13|0
1290729600000|2010-11-26 00:00:00|3305.06|3305.06|3361.13|3361.13|3376.75|3376.75|3275.15|3275.15|0
1290988800000|2010-11-29 00:00:00|3372.34|3372.34|3327.33|3327.33|3380.15|3380.15|3323.28|3323.28|0
1291075200000|2010-11-30 00:00:00|3319.72|3319.72|3302.78|3302.78|3325.89|3325.89|3287.32|3287.32|0
1291161600000|2010-12-01 00:00:00|3294.61|3294.61|3346.11|3346.11|3376.66|3376.66|3275.43|3275.43|0
1291248000000|2010-12-02 00:00:00|3336.18|3336.18|3373.5|3373.5|3378.39|3378.39|3322.68|3322.68|0
1291334400000|2010-12-03 00:00:00|3365.37|3365.37|3380.35|3380.35|3385.23|3385.23|3336.26|3336.26|0
1291593600000|2010-12-06 00:00:00|3357.56|3357.56|3366.33|3366.33|3375.43|3375.43|3342.91|3342.91|0
1291680000000|2010-12-07 00:00:00|3351.52|3351.52|3414.31|3414.31|3435.45|3435.45|3350.24|3350.24|0
1291766400000|2010-12-08 00:00:00|3481.66|3481.66|3718.21|3718.21|3762.94|3762.94|3481.66|3481.66|0
1291852800000|2010-12-09 00:00:00|3644.65|3644.65|3578.77|3578.77|3669.23|3669.23|3566.6|3566.6|0
1291939200000|2010-12-10 00:00:00|3576.97|3576.97|3639.16|3639.16|3652.17|3652.17|3546.58|3546.58|0
1292198400000|2010-12-13 00:00:00|3640.44|3640.44|3630.11|3630.11|3650.85|3650.85|3611.81|3611.81|0
1292284800000|2010-12-14 00:00:00|3622.46|3622.46|3663.68|3663.68|3666.92|3666.92|3600.84|3600.84|0
1292371200000|2010-12-15 00:00:00|3656.83|3656.83|3700.64|3700.64|3709.85|3709.85|3627.04|3627.04|0
1292457600000|2010-12-16 00:00:00|3714.62|3714.62|3704.73|3704.73|3734.16|3734.16|3697.56|3697.56|0
1292544000000|2010-12-17 00:00:00|3695.44|3695.44|3695.44|3695.44|3708.93|3708.93|3661.92|3661.92|0
1292803200000|2010-12-20 00:00:00|3697.36|3697.36|3697.88|3697.88|3707.97|3707.97|3675.29|3675.29|0
1292889600000|2010-12-21 00:00:00|3724.07|3724.07|3729.08|3729.08|3737.08|3737.08|3708.45|3708.45|0
1292976000000|2010-12-22 00:00:00|3734.76|3734.76|3761.31|3761.31|3763.59|3763.59|3708.73|3708.73|0
1293062400000|2010-12-23 00:00:00|3787.98|3787.98|3798.55|3798.55|3846.05|3846.05|3772.36|3772.36|0
1293148800000|2010-12-24 00:00:00|3823.1|3823.1|3839.36|3839.36|3839.36|3839.36|3810.29|3810.29|0
1293580800000|2010-12-29 00:00:00|3787.86|3787.86|3814.85|3814.85|3830.79|3830.79|3786.98|3786.98|0
1293667200000|2010-12-30 00:00:00|3824.1|3824.1|3813.05|3813.05|3836.83|3836.83|3810.61|3810.61|0
1293753600000|2010-12-31 00:00:00|3841.16|3841.16|3816.85|3816.85|3864.59|3864.59|3814.09|3814.09|0
1294099200000|2011-01-04 00:00:00|3788.38|3788.38|3829.71|3829.71|3884.69|3884.69|3788.38|3788.38|0
1294185600000|2011-01-05 00:00:00|3802.56|3802.56|3795.91|3795.91|3810.25|3810.25|3778.01|3778.01|0
1294272000000|2011-01-06 00:00:00|3806.48|3806.48|3739.17|3739.17|3845.53|3845.53|3723.39|3723.39|0
1294358400000|2011-01-07 00:00:00|3637.65|3637.65|3671.49|3671.49|3705.17|3705.17|3590.8|3590.8|0
1294617600000|2011-01-10 00:00:00|4043.39|4043.39|3982.12|3982.12|4132.89|4132.89|3970.9|3970.9|0
1294704000000|2011-01-11 00:00:00|3881.72|3881.72|3780.49|3780.49|3886.93|3886.93|3775.61|3775.61|0
1294790400000|2011-01-12 00:00:00|3791.06|3791.06|3829.07|3829.07|3868.51|3868.51|3785.86|3785.86|0
1294876800000|2011-01-13 00:00:00|3835.88|3835.88|3854.42|3854.42|3862.91|3862.91|3822.86|3822.86|0
1294963200000|2011-01-14 00:00:00|3960.5|3960.5|3857.7|3857.7|4018.92|4018.92|3752.46|3752.46|0
1295222400000|2011-01-17 00:00:00|3970.11|3970.11|3990.65|3990.65|4060.37|4060.37|3949|3949|0
1295308800000|2011-01-18 00:00:00|3997.02|3997.02|4010.99|4010.99|4019.44|4019.44|3978.79|3978.79|0
1295395200000|2011-01-19 00:00:00|4019.8|4019.8|4006.59|4006.59|4035.42|4035.42|3980.56|3980.56|0
1295481600000|2011-01-20 00:00:00|3999.26|3999.26|3916|3916|3999.26|3999.26|3879.4|3879.4|0
1295568000000|2011-01-21 00:00:00|3902.67|3902.67|3932.74|3932.74|3950|3950|3897.46|3897.46|0
1295827200000|2011-01-24 00:00:00|3948.52|3948.52|3914.52|3914.52|3951.77|3951.77|3906.55|3906.55|0
1295913600000|2011-01-25 00:00:00|3916|3916|3888.41|3888.41|3918.97|3918.97|3840.44|3840.44|0
1296000000000|2011-01-26 00:00:00|3917.68|3917.68|3950.8|3950.8|3964.5|3964.5|3889.05|3889.05|0
1296086400000|2011-01-27 00:00:00|3934.22|3934.22|3921.09|3921.09|3973.63|3973.63|3919.29|3919.29|0
1296172800000|2011-01-28 00:00:00|3896.26|3896.26|3922.89|3922.89|3948.96|3948.96|3883.72|3883.72|0
1296432000000|2011-01-31 00:00:00|3898.14|3898.14|3904.03|3904.03|3932.98|3932.98|3882.53|3882.53|0
1296518400000|2011-02-01 00:00:00|3919.97|3919.97|3950.2|3950.2|3965.98|3965.98|3909.55|3909.55|0
1296604800000|2011-02-02 00:00:00|3957.01|3957.01|3961.41|3961.41|3996.73|3996.73|3937.99|3937.99|0
1296691200000|2011-02-03 00:00:00|3956.69|3956.69|4006.11|4006.11|4045.83|4045.83|3956.69|3956.69|0
1296777600000|2011-02-04 00:00:00|3976.83|3976.83|3947.8|3947.8|3984.64|3984.64|3945.2|3945.2|0
1297036800000|2011-02-07 00:00:00|3953.33|3953.33|4011.08|4011.08|4013.96|4013.96|3953.33|3953.33|0
1297123200000|2011-02-08 00:00:00|4008.48|4008.48|4018.41|4018.41|4024.1|4024.1|3997.27|3997.27|0
1297209600000|2011-02-09 00:00:00|4018.61|4018.61|4007.11|4007.11|4042.07|4042.07|3993.3|3993.3|0
1297296000000|2011-02-10 00:00:00|4069.74|4069.74|4076.03|4076.03|4100.98|4100.98|4031.78|4031.78|0
1297382400000|2011-02-11 00:00:00|4091.96|4091.96|4079.99|4079.99|4091.96|4091.96|4034.1|4034.1|0
1297641600000|2011-02-14 00:00:00|4085.32|4085.32|4108.78|4108.78|4140.82|4140.82|4079.67|4079.67|0
1297728000000|2011-02-15 00:00:00|4121.79|4121.79|4113.18|4113.18|4141.82|4141.82|4066.65|4066.65|0
1297814400000|2011-02-16 00:00:00|4095.96|4095.96|4109.78|4109.78|4130.28|4130.28|4094.32|4094.32|0
1297900800000|2011-02-17 00:00:00|4122.12|4122.12|4107.98|4107.98|4140.34|4140.34|4091.72|4091.72|0
1297987200000|2011-02-18 00:00:00|4109.46|4109.46|4138.65|4138.65|4156.07|4156.07|4094.84|4094.84|0
1298246400000|2011-02-21 00:00:00|4154.75|4154.75|4096.68|4096.68|4178.17|4178.17|4085.95|4085.95|0
1298332800000|2011-02-22 00:00:00|4049.55|4049.55|4058.04|4058.04|4079.82|4079.82|3988.88|3988.88|0
1298419200000|2011-02-23 00:00:00|4014.95|4014.95|4002.37|4002.37|4030.33|4030.33|3986.76|3986.76|0
1298505600000|2011-02-24 00:00:00|3965.01|3965.01|3978.79|3978.79|3992.76|3992.76|3928.25|3928.25|0
1298592000000|2011-02-25 00:00:00|3978.47|3978.47|4007.94|4007.94|4022.6|4022.6|3962.21|3962.21|0
1298851200000|2011-02-28 00:00:00|3994.25|3994.25|3973.74|3973.74|4008.7|4008.7|3963.97|3963.97|0
1298937600000|2011-03-01 00:00:00|4001.41|4001.41|3950.48|3950.48|4012.47|4012.47|3942.67|3942.67|0
1299024000000|2011-03-02 00:00:00|3952.6|3952.6|3948|3948|3956.29|3956.29|3907.71|3907.71|0
1299110400000|2011-03-03 00:00:00|3962.85|3962.85|3970.78|3970.78|3984.92|3984.92|3936.98|3936.98|0
1299196800000|2011-03-04 00:00:00|3990.64|3990.64|3995.77|3995.77|4010.75|4010.75|3971.54|3971.54|0
1299456000000|2011-03-07 00:00:00|3988.16|3988.16|3981.44|3981.44|4015.99|4015.99|3972.54|3972.54|0
1299542400000|2011-03-08 00:00:00|3982.72|3982.72|3985.52|3985.52|3993.29|3993.29|3952.8|3952.8|0
1299628800000|2011-03-09 00:00:00|3999.69|3999.69|4000.37|4000.37|4007.5|4007.5|3961.33|3961.33|0
1299715200000|2011-03-10 00:00:00|3993.41|3993.41|4013.15|4013.15|4041.9|4041.9|3977.15|3977.15|0
1299801600000|2011-03-11 00:00:00|3996.44|3996.44|3988.19|3988.19|4016.15|4016.15|3980.38|3980.38|0
1300060800000|2011-03-14 00:00:00|3971.61|3971.61|3942.49|3942.49|3976.22|3976.22|3930.12|3930.12|0
1300147200000|2011-03-15 00:00:00|3891.24|3891.24|3841.03|3841.03|3905.21|3905.21|3818.68|3818.68|0
1300233600000|2011-03-16 00:00:00|3833.86|3833.86|3764.06|3764.06|3873.7|3873.7|3764.06|3764.06|0
1300320000000|2011-03-17 00:00:00|3746.32|3746.32|3793.05|3793.05|3809.63|3809.63|3746.32|3746.32|0
1300406400000|2011-03-18 00:00:00|3807.03|3807.03|3801.98|3801.98|3834.18|3834.18|3796.78|3796.78|0
1300665600000|2011-03-21 00:00:00|3821.13|3821.13|3828.17|3828.17|3855.48|3855.48|3813.32|3813.32|0
1300752000000|2011-03-22 00:00:00|3842.83|3842.83|3832.62|3832.62|3868.5|3868.5|3812.48|3812.48|0
1300838400000|2011-03-23 00:00:00|3835.1|3835.1|3835.46|3835.46|3868.42|3868.42|3816.56|3816.56|0
1300924800000|2011-03-24 00:00:00|3837.58|3837.58|3823.77|3823.77|3859.89|3859.89|3808.15|3808.15|0
1301011200000|2011-03-25 00:00:00|3844.71|3844.71|3889.48|3889.48|3898.25|3898.25|3843.91|3843.91|0
1301266800000|2011-03-27 23:00:00|3899.21|3899.21|3891.76|3891.76|3899.21|3899.21|3878.11|3878.11|0
1301353200000|2011-03-28 23:00:00|3900.57|3900.57|3893.37|3893.37|3908.62|3908.62|3866.86|3866.86|0
1301439600000|2011-03-29 23:00:00|3901.34|3901.34|3931.81|3931.81|3934.41|3934.41|3890.76|3890.76|0
1301526000000|2011-03-30 23:00:00|3936.65|3936.65|3933.29|3933.29|3936.65|3936.65|3896.85|3896.85|0
1301612400000|2011-03-31 23:00:00|3904.46|3904.46|3958.64|3958.64|3966.13|3966.13|3904.46|3904.46|0
1301871600000|2011-04-03 23:00:00|3944.34|3944.34|3972.93|3972.93|3975.54|3975.54|3921.56|3921.56|0
1301958000000|2011-04-04 23:00:00|3983.83|3983.83|3963.84|3963.84|3989.51|3989.51|3962.04|3962.04|0
1302044400000|2011-04-05 23:00:00|3960.76|3960.76|3991.44|3991.44|3994.04|3994.04|3960.76|3960.76|0
1302130800000|2011-04-06 23:00:00|3986.23|3986.23|3937.65|3937.65|3994.04|3994.04|3926.12|3926.12|0
1302217200000|2011-04-07 23:00:00|3945.46|3945.46|3890.4|3890.4|3952.39|3952.39|3887.8|3887.8|0
1302476400000|2011-04-10 23:00:00|3882.92|3882.92|3913.95|3913.95|3915.75|3915.75|3865.66|3865.66|0
1302562800000|2011-04-11 23:00:00|3890.05|3890.05|3825.49|3825.49|3908.11|3908.11|3819.64|3819.64|0
1302649200000|2011-04-12 23:00:00|3850.52|3850.52|3849.24|3849.24|3869.7|3869.7|3829.7|3829.7|0
1302735600000|2011-04-13 23:00:00|3827.09|3827.09|3836.7|3836.7|3882.92|3882.92|3827.09|3827.09|0
1302822000000|2011-04-14 23:00:00|3852.68|3852.68|3895.77|3895.77|3901.94|3901.94|3850.08|3850.08|0
1303081200000|2011-04-17 23:00:00|3764.38|3764.38|3788.41|3788.41|3795.9|3795.9|3712.77|3712.77|0
1303167600000|2011-04-18 23:00:00|3808.91|3808.91|3785.97|3785.97|3816.72|3816.72|3780.76|3780.76|0
1303254000000|2011-04-19 23:00:00|3813.12|3813.12|3774.72|3774.72|3817.16|3817.16|3761.86|3761.86|0
1303340400000|2011-04-20 23:00:00|3779.6|3779.6|3725.14|3725.14|3788.85|3788.85|3722.54|3722.54|0
1303772400000|2011-04-25 23:00:00|3725.3|3725.3|3756.69|3756.69|3760.42|3760.42|3717.49|3717.49|0
1303858800000|2011-04-26 23:00:00|3659.59|3659.59|3694.1|3694.1|3694.1|3694.1|3597.12|3597.12|0
1303945200000|2011-04-27 23:00:00|3693.3|3693.3|3694.35|3694.35|3706.4|3706.4|3678.61|3678.61|0
1304377200000|2011-05-02 23:00:00|3734.39|3734.39|3709.32|3709.32|3739.6|3739.6|3669.12|3669.12|0
1304463600000|2011-05-03 23:00:00|3717.13|3717.13|3705.24|3705.24|3723.1|3723.1|3672.52|3672.52|0
1304550000000|2011-05-04 23:00:00|3783.77|3783.77|3809.84|3809.84|3838.15|3838.15|3732.23|3732.23|0
1304636400000|2011-05-05 23:00:00|3827.09|3827.09|3868.06|3868.06|3881.56|3881.56|3826.42|3826.42|0
1304895600000|2011-05-08 23:00:00|3847.4|3847.4|3836.47|3836.47|3855.21|3855.21|3806.23|3806.23|0
1304982000000|2011-05-09 23:00:00|3850.96|3850.96|3852.21|3852.21|3885.92|3885.92|3840.55|3840.55|0
1305068400000|2011-05-10 23:00:00|3869.63|3869.63|3849.12|3849.12|3896.78|3896.78|3831.74|3831.74|0
1305154800000|2011-05-11 23:00:00|3844.88|3844.88|3845.88|3845.88|3861.34|3861.34|3804.75|3804.75|0
1305241200000|2011-05-12 23:00:00|3860.5|3860.5|3873.07|3873.07|3914.56|3914.56|3860.5|3860.5|0
1305500400000|2011-05-15 23:00:00|3875.15|3875.15|3853.17|3853.17|3875.15|3875.15|3827.98|3827.98|0
1305586800000|2011-05-16 23:00:00|3850.73|3850.73|3802.59|3802.59|3853.33|3853.33|3784.05|3784.05|0
1305673200000|2011-05-17 23:00:00|3805.71|3805.71|3839.51|3839.51|3850.09|3850.09|3800.51|3800.51|0
1305759600000|2011-05-18 23:00:00|3897.9|3897.9|3896.9|3896.9|3900.5|3900.5|3871.39|3871.39|0
1305846000000|2011-05-19 23:00:00|3895.26|3895.26|3869.11|3869.11|3932.38|3932.38|3862.94|3862.94|0
1306105200000|2011-05-22 23:00:00|3828.78|3828.78|3773.76|3773.76|3844.4|3844.4|3767.11|3767.11|0
1306191600000|2011-05-23 23:00:00|3771.96|3771.96|3782.85|3782.85|3793.26|3793.26|3732.92|3732.92|0
1306278000000|2011-05-24 23:00:00|3759.94|3759.94|3771.48|3771.48|3791.82|3791.82|3753.58|3753.58|0
1306364400000|2011-05-25 23:00:00|3776.52|3776.52|3771.16|3771.16|3790.66|3790.66|3756.38|3756.38|0
1306450800000|2011-05-26 23:00:00|3793.7|3793.7|3811.8|3811.8|3822.06|3822.06|3788.49|3788.49|0
1306796400000|2011-05-30 23:00:00|3829.86|3829.86|3802.43|3802.43|3840.28|3840.28|3783.33|3783.33|0
1306882800000|2011-05-31 23:00:00|3807.6|3807.6|3826.66|3826.66|3852.85|3852.85|3795.9|3795.9|0
1306969200000|2011-06-01 23:00:00|3784.09|3784.09|3791.34|3791.34|3815.25|3815.25|3772.88|3772.88|0
1307055600000|2011-06-02 23:00:00|3791.66|3791.66|3763.19|3763.19|3797.19|3797.19|3754.9|3754.9|0
1307314800000|2011-06-05 23:00:00|3757.98|3757.98|3759.59|3759.59|3772.44|3772.44|3742.37|3742.37|0
1307401200000|2011-06-06 23:00:00|3741.37|3741.37|3741.65|3741.65|3769.65|3769.65|3738.09|3738.09|0
1307487600000|2011-06-07 23:00:00|3741.98|3741.98|3710.34|3710.34|3741.98|3741.98|3704.29|3704.29|0
1307574000000|2011-06-08 23:00:00|3724.19|3724.19|3733.2|3733.2|3748.82|3748.82|3714.66|3714.66|0
1307660400000|2011-06-09 23:00:00|3727.04|3727.04|3693.12|3693.12|3746.86|3746.86|3685.31|3685.31|0
1307919600000|2011-06-12 23:00:00|3676.86|3676.86|3683.11|3683.11|3708.34|3708.34|3667.85|3667.85|0
1308006000000|2011-06-13 23:00:00|3709.78|3709.78|3709.02|3709.02|3731.8|3731.8|3695.8|3695.8|0
1308092400000|2011-06-14 23:00:00|3711.62|3711.62|3709.37|3709.37|3763.55|3763.55|3706.77|3706.77|0
1308178800000|2011-06-15 23:00:00|3691.51|3691.51|3692.12|3692.12|3702.21|3702.21|3650.19|3650.19|0
1308265200000|2011-06-16 23:00:00|3653.55|3653.55|3694.52|3694.52|3697.28|3697.28|3628.04|3628.04|0
1308524400000|2011-06-19 23:00:00|3667.45|3667.45|3640.38|3640.38|3692.47|3692.47|3637.13|3637.13|0
1308610800000|2011-06-20 23:00:00|3653.55|3653.55|3673.25|3673.25|3678.14|3678.14|3637.97|3637.97|0
1308697200000|2011-06-21 23:00:00|3670.29|3670.29|3658.32|3658.32|3670.29|3670.29|3637.65|3637.65|0
1308783600000|2011-06-22 23:00:00|3632.65|3632.65|3590.8|3590.8|3646.62|3646.62|3584.79|3584.79|0
1308870000000|2011-06-23 23:00:00|3652.43|3652.43|3600.73|3600.73|3652.43|3652.43|3573.22|3573.22|0
1309129200000|2011-06-26 23:00:00|3610.86|3610.86|3612.3|3612.3|3627.44|3627.44|3589.52|3589.52|0
1309215600000|2011-06-27 23:00:00|3626.44|3626.44|3598.73|3598.73|3658.64|3658.64|3593.21|3593.21|0
1309302000000|2011-06-28 23:00:00|3634.85|3634.85|3672.09|3672.09|3676.18|3676.18|3619.27|3619.27|0
1309388400000|2011-06-29 23:00:00|3665.93|3665.93|3757.15|3757.15|3765.64|3765.64|3665.93|3665.93|0
1309474800000|2011-06-30 23:00:00|3795.75|3795.75|3800.44|3800.44|3809.89|3809.89|3772.49|3772.49|0
1309734000000|2011-07-03 23:00:00|3828.03|3828.03|3793.47|3793.47|3835.6|3835.6|3790.71|3790.71|0
1309820400000|2011-07-04 23:00:00|3793.67|3793.67|3788.1|3788.1|3798.55|3798.55|3758.99|3758.99|0
1309906800000|2011-07-05 23:00:00|3792.67|3792.67|3856.22|3856.22|3935.15|3935.15|3759.59|3759.59|0
1309993200000|2011-07-06 23:00:00|3865.51|3865.51|3867.11|3867.11|3888.94|3888.94|3830.71|3830.71|0
1310079600000|2011-07-07 23:00:00|3856.7|3856.7|3871.2|3871.2|3880.29|3880.29|3823.34|3823.34|0
1310338800000|2011-07-10 23:00:00|3883.21|3883.21|3801.04|3801.04|3889.06|3889.06|3792.59|3792.59|0
1310425200000|2011-07-11 23:00:00|3757.99|3757.99|3781.54|3781.54|3781.86|3781.86|3724.47|3724.47|0
1310511600000|2011-07-12 23:00:00|3773.41|3773.41|3772.41|3772.41|3812.77|3812.77|3736.49|3736.49|0
1310598000000|2011-07-13 23:00:00|3791.31|3791.31|3739.17|3739.17|3814.7|3814.7|3738.21|3738.21|0
1310684400000|2011-07-14 23:00:00|3730.4|3730.4|3774.45|3774.45|3774.45|3774.45|3719.31|3719.31|0
1310943600000|2011-07-17 23:00:00|3746.98|3746.98|3705.5|3705.5|3755.43|3755.43|3693.48|3693.48|0
1311030000000|2011-07-18 23:00:00|3723.72|3723.72|3710.38|3710.38|3728.72|3728.72|3697.33|3697.33|0
1311116400000|2011-07-19 23:00:00|3705.98|3705.98|3708.54|3708.54|3710.98|3710.98|3683.35|3683.35|0
1311202800000|2011-07-20 23:00:00|3712.75|3712.75|3732.57|3732.57|3741.02|3741.02|3685.08|3685.08|0
1311289200000|2011-07-21 23:00:00|3735.17|3735.17|3730.93|3730.93|3737.78|3737.78|3708.66|3708.66|0
1311548400000|2011-07-24 23:00:00|3714.07|3714.07|3725.17|3725.17|3732.57|3732.57|3712.99|3712.99|0
1311634800000|2011-07-25 23:00:00|3730.49|3730.49|3716.48|3716.48|3743.07|3743.07|3704.14|3704.14|0
1311721200000|2011-07-26 23:00:00|3706.59|3706.59|3728.61|3728.61|3768.45|3768.45|3701.38|3701.38|0
1311807600000|2011-07-27 23:00:00|3685.16|3685.16|3684.6|3684.6|3693.97|3693.97|3609.27|3609.27|0
1311894000000|2011-07-28 23:00:00|3651.52|3651.52|3644.23|3644.23|3656.12|3656.12|3613.84|3613.84|0
1312153200000|2011-07-31 23:00:00|3659.81|3659.81|3592.33|3592.33|3680.31|3680.31|3578.52|3578.52|0
1312239600000|2011-08-01 23:00:00|3572.51|3572.51|3517.21|3517.21|3572.51|3572.51|3490.5|3490.5|0
1312326000000|2011-08-02 23:00:00|3455.49|3455.49|3417.5|3417.5|3459.02|3459.02|3388.38|3388.38|0
1312412400000|2011-08-03 23:00:00|3417.66|3417.66|3286.11|3286.11|3433.27|3433.27|3279.3|3279.3|0
1312498800000|2011-08-04 23:00:00|3042.75|3042.75|3208.21|3208.21|3297.31|3297.31|3010.19|3010.19|0
1312758000000|2011-08-07 23:00:00|3182.7|3182.7|3071.81|3071.81|3238.61|3238.61|3050.99|3050.99|0
1312844400000|2011-08-08 23:00:00|3051.31|3051.31|3104.73|3104.73|3104.73|3104.73|2869.86|2869.86|0
1312930800000|2011-08-09 23:00:00|3140.53|3140.53|2988.72|2988.72|3164.44|3164.44|2983.87|2983.87|0
1313017200000|2011-08-10 23:00:00|3028.89|3028.89|3098.49|3098.49|3104.49|3104.49|2981.59|2981.59|0
1313103600000|2011-08-11 23:00:00|3058.8|3058.8|3166.76|3166.76|3176.37|3176.37|3056.2|3056.2|0
1313362800000|2011-08-14 23:00:00|3183.74|3183.74|3196.32|3196.32|3214.18|3214.18|3166.04|3166.04|0
1313449200000|2011-08-15 23:00:00|3189.19|3189.19|3225.12|3225.12|3235.45|3235.45|3183.98|3183.98|0
1313535600000|2011-08-16 23:00:00|3213.94|3213.94|3276.25|3276.25|3296.76|3296.76|3196.52|3196.52|0
1313622000000|2011-08-17 23:00:00|3249.94|3249.94|3142.66|3142.66|3262.4|3262.4|3126|3126|0
1313708400000|2011-08-18 23:00:00|3127.16|3127.16|3150.83|3150.83|3186.11|3186.11|3052.43|3052.43|0
1313967600000|2011-08-21 23:00:00|3160.92|3160.92|3201.92|3201.92|3257.79|3257.79|3143.66|3143.66|0
1314054000000|2011-08-22 23:00:00|3234.44|3234.44|3212.97|3212.97|3257.54|3257.54|3183.42|3183.42|0
1314140400000|2011-08-23 23:00:00|3222.1|3222.1|3254.1|3254.1|3274.25|3274.25|3202.76|3202.76|0
1314226800000|2011-08-24 23:00:00|3275.05|3275.05|3260.55|3260.55|3293.39|3293.39|3236|3236|0
1314313200000|2011-08-25 23:00:00|3254.54|3254.54|3270.96|3270.96|3283.82|3283.82|3214.14|3214.14|0
1314658800000|2011-08-29 23:00:00|3368.39|3368.39|3388.09|3388.09|3395.9|3395.9|3314.41|3314.41|0
1314745200000|2011-08-30 23:00:00|3495.29|3495.29|3540.67|3540.67|3666.57|3666.57|3492.69|3492.69|0
1314831600000|2011-08-31 23:00:00|3522.93|3522.93|3548.44|3548.44|3580.95|3580.95|3497.94|3497.94|0
1314918000000|2011-09-01 23:00:00|3537.94|3537.94|3543.95|3543.95|3549.15|3549.15|3491.05|3491.05|0
1315177200000|2011-09-04 23:00:00|3488.56|3488.56|3375.19|3375.19|3498.81|3498.81|3371.67|3371.67|0
1315263600000|2011-09-05 23:00:00|3384.64|3384.64|3402.11|3402.11|3416.6|3416.6|3357.74|3357.74|0
1315350000000|2011-09-06 23:00:00|3439.99|3439.99|3459.05|3459.05|3465.7|3465.7|3425.02|3425.02|0
1315436400000|2011-09-07 23:00:00|3467.98|3467.98|3427.89|3427.89|3499.9|3499.9|3399.74|3399.74|0
1315522800000|2011-09-08 23:00:00|3433.26|3433.26|3380.16|3380.16|3438.47|3438.47|3331.07|3331.07|0
1315782000000|2011-09-11 23:00:00|3292.66|3292.66|3329.75|3329.75|3350.73|3350.73|3277.73|3277.73|0
1315868400000|2011-09-12 23:00:00|3340.76|3340.76|3360.34|3360.34|3369.91|3369.91|3309.6|3309.6|0
1315954800000|2011-09-13 23:00:00|3354.33|3354.33|3402.95|3402.95|3422.49|3422.49|3351.89|3351.89|0
1316041200000|2011-09-14 23:00:00|3404.55|3404.55|3395.58|3395.58|3416.25|3416.25|3385.49|3385.49|0
1316127600000|2011-09-15 23:00:00|3399.7|3399.7|3365.15|3365.15|3404.91|3404.91|3344.01|3344.01|0
1316386800000|2011-09-18 23:00:00|3365.79|3365.79|3371.03|3371.03|3385.33|3385.33|3351.57|3351.57|0
1316473200000|2011-09-19 23:00:00|3361.74|3361.74|3381.41|3381.41|3397.51|3397.51|3355.74|3355.74|0
1316559600000|2011-09-20 23:00:00|3370.68|3370.68|3357.02|3357.02|3385.97|3385.97|3348.73|3348.73|0
1316646000000|2011-09-21 23:00:00|3315.25|3315.25|3242.93|3242.93|3333.47|3333.47|3229.59|3229.59|0
1316732400000|2011-09-22 23:00:00|3259.15|3259.15|3285.66|3285.66|3290.06|3290.06|3191.35|3191.35|0
1316991600000|2011-09-25 23:00:00|3257.58|3257.58|3305.32|3305.32|3333.91|3333.91|3257.58|3257.58|0
1317078000000|2011-09-26 23:00:00|3362.58|3362.58|3348.69|3348.69|3362.58|3362.58|3339.8|3339.8|0
1317164400000|2011-09-27 23:00:00|3348.36|3348.36|3328.86|3328.86|3358.78|3358.78|3302.87|3302.87|0
1317250800000|2011-09-28 23:00:00|3338.43|3338.43|3349.33|3349.33|3353.53|3353.53|3315.17|3315.17|0
1317337200000|2011-09-29 23:00:00|3306.88|3306.88|3273.76|3273.76|3311.8|3311.8|3264.95|3264.95|0
1317596400000|2011-10-02 23:00:00|3239.8|3239.8|3190.91|3190.91|3261.62|3261.62|3158.35|3158.35|0
1317682800000|2011-10-03 23:00:00|3144.13|3144.13|3169.04|3169.04|3195.35|3195.35|3109.61|3109.61|0
1317769200000|2011-10-04 23:00:00|3239.4|3239.4|3229.19|3229.19|3239.4|3239.4|3160.83|3160.83|0
1317855600000|2011-10-05 23:00:00|3232.31|3232.31|3276.32|3276.32|3279.41|3279.41|3229.71|3229.71|0
1317942000000|2011-10-06 23:00:00|3279.64|3279.64|3246.73|3246.73|3291.18|3291.18|3238.64|3238.64|0
1318201200000|2011-10-09 23:00:00|3258.62|3258.62|3311.64|3311.64|3322.69|3322.69|3247.13|3247.13|0
1318287600000|2011-10-10 23:00:00|3302.35|3302.35|3294.54|3294.54|3314.28|3314.28|3259.14|3259.14|0
1318374000000|2011-10-11 23:00:00|3267.71|3267.71|3302.35|3302.35|3309.32|3309.32|3248.09|3248.09|0
1318460400000|2011-10-12 23:00:00|3305.47|3305.47|3296.99|3296.99|3326.3|3326.3|3273.12|3273.12|0
1318546800000|2011-10-13 23:00:00|3322.69|3322.69|3328.02|3328.02|3359.74|3359.74|3305.51|3305.51|0
1318806000000|2011-10-16 23:00:00|3347.36|3347.36|3295.74|3295.74|3347.36|3347.36|3293.14|3293.14|0
1318892400000|2011-10-17 23:00:00|3242.76|3242.76|3247.93|3247.93|3288.13|3288.13|3242.24|3242.24|0
1318978800000|2011-10-18 23:00:00|3253.29|3253.29|3268.03|3268.03|3293.86|3293.86|3247.52|3247.52|0
1319065200000|2011-10-19 23:00:00|3244.16|3244.16|3228.06|3228.06|3262.5|3262.5|3215.21|3215.21|0
1319151600000|2011-10-20 23:00:00|3210.8|3210.8|3263.3|3263.3|3282.16|3282.16|3209.76|3209.76|0
1319410800000|2011-10-23 23:00:00|3265.9|3265.9|3304.27|3304.27|3318.08|3318.08|3249|3249|0
1319497200000|2011-10-24 23:00:00|3282.12|3282.12|3243.72|3243.72|3295.98|3295.98|3229.62|3229.62|0
1319583600000|2011-10-25 23:00:00|3242.28|3242.28|3233.15|3233.15|3254.45|3254.45|3216.73|3216.73|0
1319670000000|2011-10-26 23:00:00|3281.25|3281.25|3256.38|3256.38|3309.12|3309.12|3248.25|3248.25|0
1319756400000|2011-10-27 23:00:00|3284.37|3284.37|3293.34|3293.34|3324.25|3324.25|3279.16|3279.16|0
1320019200000|2011-10-31 00:00:00|3280.2|3280.2|3258.74|3258.74|3306.39|3306.39|3242.96|3242.96|0
1320105600000|2011-11-01 00:00:00|3183.33|3183.33|3166.11|3166.11|3206.11|3206.11|3161.38|3161.38|0
1320192000000|2011-11-02 00:00:00|3174.88|3174.88|3149.01|3149.01|3180.09|3180.09|3127.23|3127.23|0
1320278400000|2011-11-03 00:00:00|3122.86|3122.86|3182.81|3182.81|3189.66|3189.66|3120.26|3120.26|0
1320364800000|2011-11-04 00:00:00|3036.6|3036.6|3124.26|3124.26|3197.43|3197.43|3023.59|3023.59|0
1320624000000|2011-11-07 00:00:00|3109.81|3109.81|3076.01|3076.01|3112.41|3112.41|3047.5|3047.5|0
1320710400000|2011-11-08 00:00:00|3091.46|3091.46|3102|3102|3105.24|3105.24|3075.01|3075.01|0
1320796800000|2011-11-09 00:00:00|3109.49|3109.49|3133.23|3133.23|3137.16|3137.16|3101.68|3101.68|0
1320883200000|2011-11-10 00:00:00|3068.84|3068.84|3122.26|3122.26|3150.81|3150.81|3066.24|3066.24|0
1320969600000|2011-11-11 00:00:00|3126.31|3126.31|3169.88|3169.88|3212.33|3212.33|3122.06|3122.06|0
1321228800000|2011-11-14 00:00:00|3213.77|3213.77|3259.82|3259.82|3304.07|3304.07|3213.01|3213.01|0
1321315200000|2011-11-15 00:00:00|3327.34|3327.34|3369.07|3369.07|3378.84|3378.84|3261.58|3261.58|0
1321401600000|2011-11-16 00:00:00|3346.8|3346.8|3341.4|3341.4|3394.38|3394.38|3312.73|3312.73|0
1321488000000|2011-11-17 00:00:00|3322.38|3322.38|3306.92|3306.92|3325.82|3325.82|3274.41|3274.41|0
1321574400000|2011-11-18 00:00:00|3287.1|3287.1|3305|3305|3351.49|3351.49|3277.37|3277.37|0
1321833600000|2011-11-21 00:00:00|3247.74|3247.74|3281.01|3281.01|3291.42|3291.42|3228.07|3228.07|0
1321920000000|2011-11-22 00:00:00|3227.91|3227.91|3222.91|3222.91|3256.78|3256.78|3182.7|3182.7|0
1322006400000|2011-11-23 00:00:00|3206.81|3206.81|3185.3|3185.3|3215.1|3215.1|3171.4|3171.4|0
1322092800000|2011-11-24 00:00:00|3174.93|3174.93|3186.02|3186.02|3198.24|3198.24|3138.09|3138.09|0
1322179200000|2011-11-25 00:00:00|3174.65|3174.65|3163.56|3163.56|3186.63|3186.63|3142.29|3142.29|0
1322438400000|2011-11-28 00:00:00|3191.19|3191.19|3218.66|3218.66|3221.26|3221.26|3163.04|3163.04|0
1322524800000|2011-11-29 00:00:00|3240.81|3240.81|3217.38|3217.38|3243.61|3243.61|3189.43|3189.43|0
1322611200000|2011-11-30 00:00:00|3195.75|3195.75|3296.59|3296.59|3336.11|3336.11|3195.75|3195.75|0
1322697600000|2011-12-01 00:00:00|3311.49|3311.49|3314.89|3314.89|3362.14|3362.14|3296.87|3296.87|0
1322784000000|2011-12-02 00:00:00|3370.55|3370.55|3368.94|3368.94|3392.49|3392.49|3330.06|3330.06|0
1323043200000|2011-12-05 00:00:00|3274.04|3274.04|3370.51|3370.51|3389.01|3389.01|3270.6|3270.6|0
1323129600000|2011-12-06 00:00:00|3353.93|3353.93|3382.56|3382.56|3399.14|3399.14|3341.24|3341.24|0
1323216000000|2011-12-07 00:00:00|3381.4|3381.4|3369.91|3369.91|3404.83|3404.83|3332.18|3332.18|0
1323302400000|2011-12-08 00:00:00|3394.01|3394.01|3340.87|3340.87|3403.98|3403.98|3335.18|3335.18|0
1323388800000|2011-12-09 00:00:00|3311.72|3311.72|3328.73|3328.73|3350.32|3350.32|3311.72|3311.72|0
1323648000000|2011-12-12 00:00:00|3316.52|3316.52|3336.27|3336.27|3361.78|3361.78|3314.68|3314.68|0
1323734400000|2011-12-13 00:00:00|3325.73|3325.73|3363.3|3363.3|3385.4|3385.4|3307.35|3307.35|0
1323820800000|2011-12-14 00:00:00|3333.86|3333.86|3299.26|3299.26|3343.31|3343.31|3294.7|3294.7|0
1323907200000|2011-12-15 00:00:00|3281.88|3281.88|3309.63|3309.63|3315.2|3315.2|3266.39|3266.39|0
1323993600000|2011-12-16 00:00:00|3302.47|3302.47|3267.87|3267.87|3313.08|3313.08|3258.9|3258.9|0
1324252800000|2011-12-19 00:00:00|3252.09|3252.09|3264.11|3264.11|3307.99|3307.99|3244.93|3244.93|0
1324339200000|2011-12-20 00:00:00|3253.7|3253.7|3334.3|3334.3|3342.42|3342.42|3253.7|3253.7|0
1324425600000|2011-12-21 00:00:00|3339.01|3339.01|3325.67|3325.67|3365.33|3365.33|3309.42|3309.42|0
1324512000000|2011-12-22 00:00:00|3338.36|3338.36|3351.52|3351.52|3371.67|3371.67|3338.36|3338.36|0
1324598400000|2011-12-23 00:00:00|3375.74|3375.74|3397.68|3397.68|3403.37|3403.37|3357.38|3357.38|0
1325030400000|2011-12-28 00:00:00|3434.89|3434.89|3422.7|3422.7|3469.19|3469.19|3403.37|3403.37|0
1325116800000|2011-12-29 00:00:00|3431.65|3431.65|3494.71|3494.71|3494.71|3494.71|3419.3|3419.3|0
1325203200000|2011-12-30 00:00:00|3494.38|3494.38|3528.35|3528.35|3530.79|3530.79|3483.98|3483.98|0
1325548800000|2012-01-03 00:00:00|3579.38|3579.38|3534.19|3534.19|3587.34|3587.34|3490.32|3490.32|0
1325635200000|2012-01-04 00:00:00|3567.99|3567.99|3534.85|3534.85|3581|3581|3524.93|3524.93|0
1325721600000|2012-01-05 00:00:00|3539.56|3539.56|3432.78|3432.78|3539.56|3539.56|3426.78|3426.78|0
1325808000000|2012-01-06 00:00:00|3432.94|3432.94|3439.93|3439.93|3456.01|3456.01|3428.55|3428.55|0
1326067200000|2012-01-09 00:00:00|3418.47|3418.47|3409.36|3409.36|3447.08|3447.08|3400.43|3400.43|0
1326153600000|2012-01-10 00:00:00|3409.53|3409.53|3390.05|3390.05|3423.03|3423.03|3380.77|3380.77|0
1326240000000|2012-01-11 00:00:00|3378.84|3378.84|3413.77|3413.77|3425.63|3425.63|3372.33|3372.33|0
1326326400000|2012-01-12 00:00:00|3409.55|3409.55|3379.96|3379.96|3442.69|3442.69|3377.36|3377.36|0
1326412800000|2012-01-13 00:00:00|3411.33|3411.33|3386.29|3386.29|3437.16|3437.16|3380.11|3380.11|0
1326672000000|2012-01-16 00:00:00|3394.09|3394.09|3378.17|3378.17|3404.49|3404.49|3373.29|3373.29|0
1326758400000|2012-01-17 00:00:00|3403.68|3403.68|3372.8|3372.8|3403.68|3403.68|3358.01|3358.01|0
1326844800000|2012-01-18 00:00:00|3367.6|3367.6|3384.17|3384.17|3408.55|3408.55|3367.6|3367.6|0
1326931200000|2012-01-19 00:00:00|3387.1|3387.1|3403.19|3403.19|3409.2|3409.2|3363.04|3363.04|0
1327017600000|2012-01-20 00:00:00|3419.12|3419.12|3453.57|3453.57|3498.1|3498.1|3415.87|3415.87|0
1327276800000|2012-01-23 00:00:00|3455.03|3455.03|3473.24|3473.24|3473.24|3473.24|3386.28|3386.28|0
1327363200000|2012-01-24 00:00:00|3464.95|3464.95|3435.7|3435.7|3491.11|3491.11|3412.29|3412.29|0
1327449600000|2012-01-25 00:00:00|3461.7|3461.7|3427.73|3427.73|3461.7|3461.7|3424.97|3424.97|0
1327536000000|2012-01-26 00:00:00|3452.93|3452.93|3467.38|3467.38|3472.58|3472.58|3433.26|3433.26|0
1327622400000|2012-01-27 00:00:00|3444.97|3444.97|3464.15|3464.15|3482.51|3482.51|3431.97|3431.97|0
1327881600000|2012-01-30 00:00:00|3444.97|3444.97|3458.13|3458.13|3473.74|3473.74|3439.77|3439.77|0
1327968000000|2012-01-31 00:00:00|3486.58|3486.58|3466.92|3466.92|3515.83|3515.83|3464.15|3464.15|0
1328054400000|2012-02-01 00:00:00|3485.93|3485.93|3455.7|3455.7|3514.04|3514.04|3447.08|3447.08|0
1328140800000|2012-02-02 00:00:00|3527.37|3527.37|3607.16|3607.16|3648.77|3648.77|3523.31|3523.31|0
1328227200000|2012-02-03 00:00:00|3595.95|3595.95|3607.65|3607.65|3630.08|3630.08|3568.48|3568.48|0
1328486400000|2012-02-06 00:00:00|3613.83|3613.83|3624.69|3624.69|3641.92|3641.92|3592.38|3592.38|0
1328572800000|2012-02-07 00:00:00|3635.1|3635.1|3597.89|3597.89|3648.1|3648.1|3555.97|3555.97|0
1328659200000|2012-02-08 00:00:00|3609.43|3609.43|3589.95|3589.95|3620.32|3620.32|3581.16|3581.16|0
1328745600000|2012-02-09 00:00:00|3596.12|3596.12|3565.4|3565.4|3610.25|3610.25|3557.45|3557.45|0
1328832000000|2012-02-10 00:00:00|3556.63|3556.63|3578.4|3578.4|3588.64|3588.64|3540.37|3540.37|0
1329091200000|2012-02-13 00:00:00|3583.92|3583.92|3586.36|3586.36|3590.43|3590.43|3560.03|3560.03|0
1329177600000|2012-02-14 00:00:00|3580.02|3580.02|3577.91|3577.91|3584.57|3584.57|3546.54|3546.54|0
1329264000000|2012-02-15 00:00:00|3579.04|3579.04|3578.89|3578.89|3587.67|3587.67|3560.03|3560.03|0
1329350400000|2012-02-16 00:00:00|3562.81|3562.81|3572.24|3572.24|3576.62|3576.62|3556.47|3556.47|0
1329436800000|2012-02-17 00:00:00|3567.36|3567.36|3568|3568|3580.03|3580.03|3561.99|3561.99|0
1329696000000|2012-02-20 00:00:00|3569.31|3569.31|3549.31|3549.31|3578.4|3578.4|3546.39|3546.39|0
1329782400000|2012-02-21 00:00:00|3532.9|3532.9|3534.04|3534.04|3551.1|3551.1|3523.63|3523.63|0
1329868800000|2012-02-22 00:00:00|3535.99|3535.99|3550.29|3550.29|3564.58|3564.58|3515.5|3515.5|0
1329955200000|2012-02-23 00:00:00|3551.91|3551.91|3523.47|3523.47|3551.91|3551.91|3509.82|3509.82|0
1330041600000|2012-02-24 00:00:00|3532.89|3532.89|3552.39|3552.39|3561.66|3561.66|3513.88|3513.88|0
1330300800000|2012-02-27 00:00:00|3527.86|3527.86|3533.7|3533.7|3536.47|3536.47|3499.26|3499.26|0
1330387200000|2012-02-28 00:00:00|3518.75|3518.75|3491.78|3491.78|3533.22|3533.22|3481.54|3481.54|0
1330473600000|2012-02-29 00:00:00|3483.17|3483.17|3483.98|3483.98|3510.47|3510.47|3478.62|3478.62|0
1330560000000|2012-03-01 00:00:00|3476.67|3476.67|3550.29|3550.29|3563.78|3563.78|3471.47|3471.47|0
1330646400000|2012-03-02 00:00:00|3535.83|3535.83|3534.37|3534.37|3556.64|3556.64|3521.05|3521.05|0
1330905600000|2012-03-05 00:00:00|3510.32|3510.32|3472.78|3472.78|3512.92|3512.92|3467.91|3467.91|0
1330992000000|2012-03-06 00:00:00|3467.58|3467.58|3454.59|3454.59|3474.74|3474.74|3439.8|3439.8|0
1331078400000|2012-03-07 00:00:00|3450.53|3450.53|3497|3497|3502.53|3502.53|3438.01|3438.01|0
1331164800000|2012-03-08 00:00:00|3505.28|3505.28|3526.74|3526.74|3537.14|3537.14|3484|3484|0
1331251200000|2012-03-09 00:00:00|3500.9|3500.9|3539.26|3539.26|3544.3|3544.3|3468.23|3468.23|0
1331510400000|2012-03-12 00:00:00|3517.64|3517.64|3557.46|3557.46|3568.18|3568.18|3511.96|3511.96|0
1331596800000|2012-03-13 00:00:00|3565.26|3565.26|3560.55|3560.55|3571.43|3571.43|3546.9|3546.9|0
1331683200000|2012-03-14 00:00:00|3566.55|3566.55|3539.91|3539.91|3566.55|3566.55|3536.16|3536.16|0
1331769600000|2012-03-15 00:00:00|3521.37|3521.37|3561.03|3561.03|3568.83|3568.83|3510.97|3510.97|0
1331856000000|2012-03-16 00:00:00|3558.27|3558.27|3555.82|3555.82|3573.86|3573.86|3535.68|3535.68|0
1332115200000|2012-03-19 00:00:00|3545.91|3545.91|3576.94|3576.94|3579.71|3579.71|3531.12|3531.12|0
1332201600000|2012-03-20 00:00:00|3572.23|3572.23|3572.89|3572.89|3576.46|3576.46|3554.03|3554.03|0
1332288000000|2012-03-21 00:00:00|3564.6|3564.6|3578.56|3578.56|3582.29|3582.29|3559.39|3559.39|0
1332374400000|2012-03-22 00:00:00|3573.2|3573.2|3549.95|3549.95|3575.8|3575.8|3535.82|3535.82|0
1332460800000|2012-03-23 00:00:00|3549.14|3549.14|3576.78|3576.78|3576.78|3576.78|3532.25|3532.25|0
1332716400000|2012-03-25 23:00:00|3573.2|3573.2|3594.16|3594.16|3609.44|3609.44|3573.2|3573.2|0
1332802800000|2012-03-26 23:00:00|3593.51|3593.51|3555.64|3555.64|3593.51|3593.51|3547.52|3547.52|0
1332889200000|2012-03-27 23:00:00|3561.98|3561.98|3569.78|3569.78|3578.23|3578.23|3539.39|3539.39|0
1332975600000|2012-03-28 23:00:00|3558.09|3558.09|3553.53|3553.53|3581.49|3581.49|3551.91|3551.91|0
1333062000000|2012-03-29 23:00:00|3542.49|3542.49|3572.72|3572.72|3576.78|3576.78|3536.15|3536.15|0
1333321200000|2012-04-01 23:00:00|3569.31|3569.31|3599.36|3599.36|3612.36|3612.36|3552.24|3552.24|0
1333407600000|2012-04-02 23:00:00|3620|3620|3574.82|3574.82|3625.2|3625.2|3570.11|3570.11|0
1333494000000|2012-04-03 23:00:00|3571.25|3571.25|3498.77|3498.77|3571.25|3571.25|3493.57|3493.57|0
1333580400000|2012-04-04 23:00:00|3507.38|3507.38|3470.16|3470.16|3515.18|3515.18|3436.68|3436.68|0
1334012400000|2012-04-09 23:00:00|3457.81|3457.81|3468.87|3468.87|3484.95|3484.95|3450.83|3450.83|0
1334098800000|2012-04-10 23:00:00|3469.67|3469.67|3465.29|3465.29|3499.42|3499.42|3435.55|3435.55|0
1334185200000|2012-04-11 23:00:00|3462.69|3462.69|3465.94|3465.94|3476.51|3476.51|3431.01|3431.01|0
1334271600000|2012-04-12 23:00:00|3460.9|3460.9|3424.18|3424.18|3469.35|3469.35|3418.65|3418.65|0
1334530800000|2012-04-15 23:00:00|3407.6|3407.6|3439.13|3439.13|3453.76|3453.76|3404.51|3404.51|0
1334617200000|2012-04-16 23:00:00|3436.04|3436.04|3504.31|3504.31|3509.84|3509.84|3436.04|3436.04|0
1334703600000|2012-04-17 23:00:00|3494.56|3494.56|3471.64|3471.64|3512.11|3512.11|3465.3|3465.3|0
1334790000000|2012-04-18 23:00:00|3468.71|3468.71|3430.36|3430.36|3477.98|3477.98|3425.32|3425.32|0
1334876400000|2012-04-19 23:00:00|3435.08|3435.08|3459.78|3459.78|3472.94|3472.94|3430.2|3430.2|0
1335135600000|2012-04-22 23:00:00|3444.01|3444.01|3389.58|3389.58|3444.01|3444.01|3369.91|3369.91|0
1335222000000|2012-04-23 23:00:00|3398.84|3398.84|3427.61|3427.61|3431.83|3431.83|3398.84|3398.84|0
1335308400000|2012-04-24 23:00:00|3434.43|3434.43|3428.42|3428.42|3441.59|3441.59|3408.43|3408.43|0
1335394800000|2012-04-25 23:00:00|3431.67|3431.67|3426.47|3426.47|3437.84|3437.84|3405.18|3405.18|0
1335481200000|2012-04-26 23:00:00|3423.05|3423.05|3452.47|3452.47|3459.62|3459.62|3412.82|3412.82|0
1335740400000|2012-04-29 23:00:00|3454.42|3454.42|3424.03|3424.03|3460.76|3460.76|3410.22|3410.22|0
1335826800000|2012-04-30 23:00:00|3440.28|3440.28|3470.66|3470.66|3477.82|3477.82|3437.68|3437.68|0
1335913200000|2012-05-01 23:00:00|3458.65|3458.65|3399.65|3399.65|3467.9|3467.9|3399.48|3399.48|0
1335999600000|2012-05-02 23:00:00|3501.87|3501.87|3547.38|3547.38|3566.39|3566.39|3482.04|3482.04|0
1336086000000|2012-05-03 23:00:00|3539.1|3539.1|3493.11|3493.11|3561.52|3561.52|3484.5|3484.5|0
1336431600000|2012-05-07 23:00:00|3486.93|3486.93|3492.32|3492.32|3570.63|3570.63|3481.41|3481.41|0
1336518000000|2012-05-08 23:00:00|3473.31|3473.31|3438.68|3438.68|3477.53|3477.53|3401.47|3401.47|0
1336604400000|2012-05-09 23:00:00|3448.75|3448.75|3459.48|3459.48|3464.03|3464.03|3421.13|3421.13|0
1336690800000|2012-05-10 23:00:00|3444.7|3444.7|3414.62|3414.62|3461.59|3461.59|3398.86|3398.86|0
1336950000000|2012-05-13 23:00:00|3396.58|3396.58|3378.55|3378.55|3401.62|3401.62|3357.74|3357.74|0
1337036400000|2012-05-14 23:00:00|3387.16|3387.16|3351.24|3351.24|3401.78|3401.78|3340.51|3340.51|0
1337122800000|2012-05-15 23:00:00|3329.63|3329.63|3346.05|3346.05|3362.94|3362.94|3313.54|3313.54|0
1337209200000|2012-05-16 23:00:00|3333.21|3333.21|3323.46|3323.46|3364.08|3364.08|3314.36|3314.36|0
1337295600000|2012-05-17 23:00:00|3265.28|3265.28|3268.86|3268.86|3295.5|3295.5|3240.91|3240.91|0
1337554800000|2012-05-20 23:00:00|3254.56|3254.56|3273.1|3273.1|3295.04|3295.04|3254.56|3254.56|0
1337641200000|2012-05-21 23:00:00|3285.94|3285.94|3329.66|3329.66|3336.81|3336.81|3272.29|3272.29|0
1337727600000|2012-05-22 23:00:00|3304.8|3304.8|3347.54|3347.54|3381.66|3381.66|3304.8|3304.8|0
1337814000000|2012-05-23 23:00:00|3365.08|3365.08|3375.48|3375.48|3397.58|3397.58|3354.19|3354.19|0
1337900400000|2012-05-24 23:00:00|3384.58|3384.58|3407.49|3407.49|3427.81|3427.81|3374.02|3374.02|0
1338159600000|2012-05-27 23:00:00|3431.55|3431.55|3427.97|3427.97|3453.32|3453.32|3423.1|3423.1|0
1338246000000|2012-05-28 23:00:00|3445.52|3445.52|3468.42|3468.42|3488.74|3488.74|3444.05|3444.05|0
1338332400000|2012-05-29 23:00:00|3427.47|3427.47|3412.99|3412.99|3460.6|3460.6|3410.23|3410.23|0
1338418800000|2012-05-30 23:00:00|3430.69|3430.69|3401.45|3401.45|3439.31|3439.31|3385.85|3385.85|0
1338505200000|2012-05-31 23:00:00|3406.33|3406.33|3338.07|3338.07|3412.01|3412.01|3310.28|3310.28|0
1338937200000|2012-06-05 23:00:00|3272.25|3272.25|3336.44|3336.44|3374.47|3374.47|3269.65|3269.65|0
1339023600000|2012-06-06 23:00:00|3370.89|3370.89|3398.82|3398.82|3410.86|3410.86|3351.55|3351.55|0
1339110000000|2012-06-07 23:00:00|3411.81|3411.81|3433.57|3433.57|3441.05|3441.05|3390.51|3390.51|0
1339369200000|2012-06-10 23:00:00|3491.26|3491.26|3422.85|3422.85|3496.95|3496.95|3414.56|3414.56|0
1339455600000|2012-06-11 23:00:00|3447.71|3447.71|3428.38|3428.38|3456.49|3456.49|3408.22|3408.22|0
1339542000000|2012-06-12 23:00:00|3450.47|3450.47|3423.82|3423.82|3460.88|3460.88|3401.39|3401.39|0
1339628400000|2012-06-13 23:00:00|3446.41|3446.41|3469.64|3469.64|3475.48|3475.48|3422.99|3422.99|0
1339714800000|2012-06-14 23:00:00|3443.96|3443.96|3446.55|3446.55|3464.75|3464.75|3421.03|3421.03|0
1339974000000|2012-06-17 23:00:00|3487.02|3487.02|3442.52|3442.52|3493.19|3493.19|3433.94|3433.94|0
1340060400000|2012-06-18 23:00:00|3467.82|3467.82|3476.84|3476.84|3512.82|3512.82|3422.9|3422.9|0
1340146800000|2012-06-19 23:00:00|3492.73|3492.73|3502.19|3502.19|3507.45|3507.45|3460.35|3460.35|0
1340233200000|2012-06-20 23:00:00|3508.56|3508.56|3517.3|3517.3|3521.82|3521.82|3482.49|3482.49|0
1340319600000|2012-06-21 23:00:00|3491.54|3491.54|3510.4|3510.4|3521.04|3521.04|3485.07|3485.07|0
1340578800000|2012-06-24 23:00:00|3494.61|3494.61|3501.13|3501.13|3510.25|3510.25|3459.26|3459.26|0
1340665200000|2012-06-25 23:00:00|3504.95|3504.95|3499.15|3499.15|3510.77|3510.77|3464.38|3464.38|0
1340751600000|2012-06-26 23:00:00|3509.15|3509.15|3507.18|3507.18|3512.64|3512.64|3474.49|3474.49|0
1340838000000|2012-06-27 23:00:00|3518.01|3518.01|3526.25|3526.25|3552.79|3552.79|3485.4|3485.4|0
1340924400000|2012-06-28 23:00:00|3572.77|3572.77|3596.59|3596.59|3613.13|3613.13|3555.35|3555.35|0
1341183600000|2012-07-01 23:00:00|3574.94|3574.94|3605.56|3605.56|3611.17|3611.17|3550.08|3550.08|0
1341270000000|2012-07-02 23:00:00|3607.58|3607.58|3606.47|3606.47|3616.28|3616.28|3574.61|3574.61|0
1341356400000|2012-07-03 23:00:00|3610.55|3610.55|3607.91|3607.91|3623.66|3623.66|3582.71|3582.71|0
1341442800000|2012-07-04 23:00:00|3617.36|3617.36|3621.81|3621.81|3640.69|3640.69|3612.15|3612.15|0
1341529200000|2012-07-05 23:00:00|3622.79|3622.79|3633.05|3633.05|3643.94|3643.94|3613.76|3613.76|0
1341788400000|2012-07-08 23:00:00|3626.67|3626.67|3637.95|3637.95|3655.58|3655.58|3608.11|3608.11|0
1341874800000|2012-07-09 23:00:00|3633.79|3633.79|3663.57|3663.57|3680.41|3680.41|3626.52|3626.52|0
1341961200000|2012-07-10 23:00:00|3671.39|3671.39|3665.76|3665.76|3674.5|3674.5|3650.23|3650.23|0
1342047600000|2012-07-11 23:00:00|3642.78|3642.78|3633.62|3633.62|3673.85|3673.85|3620.09|3620.09|0
1342134000000|2012-07-12 23:00:00|3636.91|3636.91|3688.3|3688.3|3691.8|3691.8|3625.01|3625.01|0
1342393200000|2012-07-15 23:00:00|3694|3694|3703.08|3703.08|3723.65|3723.65|3688.19|3688.19|0
1342479600000|2012-07-16 23:00:00|3699.13|3699.13|3691.23|3691.23|3710.7|3710.7|3654.41|3654.41|0
1342566000000|2012-07-17 23:00:00|3680.05|3680.05|3712.54|3712.54|3720.36|3720.36|3659.09|3659.09|0
1342652400000|2012-07-18 23:00:00|3717.46|3717.46|3728.75|3728.75|3742.46|3742.46|3663.55|3663.55|0
1342738800000|2012-07-19 23:00:00|3716.13|3716.13|3731.22|3731.22|3752.26|3752.26|3709.37|3709.37|0
1342998000000|2012-07-22 23:00:00|3704.72|3704.72|3695|3695|3727.3|3727.3|3670.69|3670.69|0
1343084400000|2012-07-23 23:00:00|3711.57|3711.57|3704.58|3704.58|3729.46|3729.46|3685.9|3685.9|0
1343170800000|2012-07-24 23:00:00|3702.67|3702.67|3715.43|3715.43|3735.63|3735.63|3694.24|3694.24|0
1343257200000|2012-07-25 23:00:00|3715.45|3715.45|3711.01|3711.01|3719.72|3719.72|3686.76|3686.76|0
1343343600000|2012-07-26 23:00:00|3696.2|3696.2|3704.99|3704.99|3712.39|3712.39|3683.66|3683.66|0
1343602800000|2012-07-29 23:00:00|3732.43|3732.43|3737.49|3737.49|3752.17|3752.17|3696.24|3696.24|0
1343689200000|2012-07-30 23:00:00|3746.01|3746.01|3695.31|3695.31|3755.46|3755.46|3690.71|3690.71|0
1343775600000|2012-07-31 23:00:00|3693.38|3693.38|3712.52|3712.52|3721.78|3721.78|3684|3684|0
1343862000000|2012-08-01 23:00:00|3770.87|3770.87|3800.79|3800.79|3850.25|3850.25|3757.64|3757.64|0
1343948400000|2012-08-02 23:00:00|3783.24|3783.24|3795.54|3795.54|3855.45|3855.45|3764.9|3764.9|0
1344207600000|2012-08-05 23:00:00|3786.72|3786.72|3820.92|3820.92|3832.79|3832.79|3786.72|3786.72|0
1344294000000|2012-08-06 23:00:00|3807.68|3807.68|3793.82|3793.82|3818.21|3818.21|3768.58|3768.58|0
1344380400000|2012-08-07 23:00:00|3790.76|3790.76|3764.95|3764.95|3790.76|3790.76|3755.5|3755.5|0
1344466800000|2012-08-08 23:00:00|3760.74|3760.74|3748.38|3748.38|3776.5|3776.5|3741.58|3741.58|0
1344553200000|2012-08-09 23:00:00|3754.18|3754.18|3747.89|3747.89|3777.39|3777.39|3715.03|3715.03|0
1344812400000|2012-08-12 23:00:00|3746.3|3746.3|3745.71|3745.71|3758.74|3758.74|3728.94|3728.94|0
1344898800000|2012-08-13 23:00:00|3767.81|3767.81|3751.99|3751.99|3781.78|3781.78|3740.32|3740.32|0
1344985200000|2012-08-14 23:00:00|3763.38|3763.38|3773.21|3773.21|3786.53|3786.53|3760.51|3760.51|0
1345071600000|2012-08-15 23:00:00|3780.69|3780.69|3764.59|3764.59|3787.01|3787.01|3755.18|3755.18|0
1345158000000|2012-08-16 23:00:00|3770.36|3770.36|3720.97|3720.97|3770.36|3770.36|3671.57|3671.57|0
1345417200000|2012-08-19 23:00:00|3733.05|3733.05|3749.27|3749.27|3751.83|3751.83|3721.33|3721.33|0
1345503600000|2012-08-20 23:00:00|3763.7|3763.7|3740.76|3740.76|3764.33|3764.33|3729.1|3729.1|0
1345590000000|2012-08-21 23:00:00|3715.94|3715.94|3663.51|3663.51|3715.94|3715.94|3653.16|3653.16|0
1345676400000|2012-08-22 23:00:00|3658.1|3658.1|3711.68|3711.68|3717.94|3717.94|3650.43|3650.43|0
1345762800000|2012-08-23 23:00:00|3698|3698|3767.62|3767.62|3770.17|3770.17|3698|3698|0
1346108400000|2012-08-27 23:00:00|3762.28|3762.28|3755.61|3755.61|3775.65|3775.65|3734.62|3734.62|0
1346194800000|2012-08-28 23:00:00|3748.82|3748.82|3747.68|3747.68|3765.22|3765.22|3736.54|3736.54|0
1346281200000|2012-08-29 23:00:00|3745.9|3745.9|3767.25|3767.25|3779.69|3779.69|3745.9|3745.9|0
1346367600000|2012-08-30 23:00:00|3751.62|3751.62|3751.86|3751.86|3774.87|3774.87|3729.87|3729.87|0
1346626800000|2012-09-02 23:00:00|3762.95|3762.95|3755.05|3755.05|3771.17|3771.17|3738.82|3738.82|0
1346713200000|2012-09-03 23:00:00|3750.35|3750.35|3722.73|3722.73|3763.13|3763.13|3708.33|3708.33|0
1346799600000|2012-09-04 23:00:00|3749.4|3749.4|3784.08|3784.08|3792.61|3792.61|3741.73|3741.73|0
1346886000000|2012-09-05 23:00:00|3759.61|3759.61|3816.19|3816.19|3818.53|3818.53|3756.61|3756.61|0
1346972400000|2012-09-06 23:00:00|3816.66|3816.66|3818.77|3818.77|3834.74|3834.74|3801.51|3801.51|0
1347231600000|2012-09-09 23:00:00|3834.17|3834.17|3814.15|3814.15|3846.95|3846.95|3795.63|3795.63|0
1347318000000|2012-09-10 23:00:00|3800.92|3800.92|3827.37|3827.37|3833.11|3833.11|3798.36|3798.36|0
1347404400000|2012-09-11 23:00:00|3813.41|3813.41|3845.94|3845.94|3854.13|3854.13|3813.41|3813.41|0
1347490800000|2012-09-12 23:00:00|3834.85|3834.85|3884.89|3884.89|3890.16|3890.16|3834.85|3834.85|0
1347577200000|2012-09-13 23:00:00|3880.63|3880.63|3886.01|3886.01|3893.67|3893.67|3865.31|3865.31|0
1347836400000|2012-09-16 23:00:00|3876.93|3876.93|3858.35|3858.35|3882.38|3882.38|3852.94|3852.94|0
1347922800000|2012-09-17 23:00:00|3882.97|3882.97|3866.46|3866.46|3890.63|3890.63|3834.57|3834.57|0
1348009200000|2012-09-18 23:00:00|3885.58|3885.58|3883.47|3883.47|3885.58|3885.58|3857.76|3857.76|0
1348095600000|2012-09-19 23:00:00|3858.31|3858.31|3869.32|3869.32|3881.48|3881.48|3854.11|3854.11|0
1348182000000|2012-09-20 23:00:00|3888.03|3888.03|3860.19|3860.19|3888.03|3888.03|3846.06|3846.06|0
1348441200000|2012-09-23 23:00:00|3875.59|3875.59|3888.6|3888.6|3893.77|3893.77|3857.76|3857.76|0
1348527600000|2012-09-24 23:00:00|3882.47|3882.47|3888.28|3888.28|3899.27|3899.27|3875.66|3875.66|0
1348614000000|2012-09-25 23:00:00|3884.95|3884.95|3861.94|3861.94|3899.09|3899.09|3846.18|3846.18|0
1348700400000|2012-09-26 23:00:00|3867.78|3867.78|3853.74|3853.74|3883.06|3883.06|3836.74|3836.74|0
1348786800000|2012-09-27 23:00:00|3865.2|3865.2|3836.94|3836.94|3870.29|3870.29|3834.04|3834.04|0
1349046000000|2012-09-30 23:00:00|3871.28|3871.28|3881.63|3881.63|3909.01|3909.01|3866.18|3866.18|0
1349132400000|2012-10-01 23:00:00|3847.11|3847.11|3872.92|3872.92|3893.13|3893.13|3844.09|3844.09|0
1349218800000|2012-10-02 23:00:00|3818.76|3818.76|3853.06|3853.06|3861.03|3861.03|3818.76|3818.76|0
1349305200000|2012-10-03 23:00:00|3867.68|3867.68|3847.74|3847.74|3877.65|3877.65|3843.12|3843.12|0
1349391600000|2012-10-04 23:00:00|3842.4|3842.4|3818.69|3818.69|3845.59|3845.59|3806.66|3806.66|0
1349650800000|2012-10-07 23:00:00|3811.68|3811.68|3815.38|3815.38|3833.56|3833.56|3798.38|3798.38|0
1349737200000|2012-10-08 23:00:00|3820.03|3820.03|3787.63|3787.63|3820.03|3820.03|3753.47|3753.47|0
1349823600000|2012-10-09 23:00:00|3683.63|3683.63|3708.58|3708.58|3722.7|3722.7|3673.77|3673.77|0
1349910000000|2012-10-10 23:00:00|3713.08|3713.08|3687.28|3687.28|3717.85|3717.85|3663.13|3663.13|0
1349996400000|2012-10-11 23:00:00|3671.22|3671.22|3696.09|3696.09|3705.64|3705.64|3628.44|3628.44|0
1350255600000|2012-10-14 23:00:00|3690.43|3690.43|3707.56|3707.56|3722.84|3722.84|3682.79|3682.79|0
1350342000000|2012-10-15 23:00:00|3713.52|3713.52|3774.63|3774.63|3774.63|3774.63|3710.98|3710.98|0
1350428400000|2012-10-16 23:00:00|3752.65|3752.65|3745.12|3745.12|3757.63|3757.63|3724.64|3724.64|0
1350514800000|2012-10-17 23:00:00|3709.33|3709.33|3707.32|3707.32|3718.37|3718.37|3678.95|3678.95|0
1350601200000|2012-10-18 23:00:00|3687.49|3687.49|3667.4|3667.4|3699.59|3699.59|3645.28|3645.28|0
1350860400000|2012-10-21 23:00:00|3665.17|3665.17|3668.11|3668.11|3690.76|3690.76|3646.23|3646.23|0
1350946800000|2012-10-22 23:00:00|3659.33|3659.33|3636.84|3636.84|3666.97|3666.97|3607.16|3607.16|0
1351033200000|2012-10-23 23:00:00|3639.03|3639.03|3667.65|3667.65|3669.27|3669.27|3620.91|3620.91|0
1351119600000|2012-10-24 23:00:00|3656.05|3656.05|3672.23|3672.23|3681.11|3681.11|3644.01|3644.01|0
1351206000000|2012-10-25 23:00:00|3675.93|3675.93|3684.4|3684.4|3686.31|3686.31|3645.3|3645.3|0
1351468800000|2012-10-29 00:00:00|3666.59|3666.59|3670.35|3670.35|3688.45|3688.45|3658.95|3658.95|0
1351555200000|2012-10-30 00:00:00|3669.21|3669.21|3696.43|3696.43|3698.99|3698.99|3669.21|3669.21|0
1351641600000|2012-10-31 00:00:00|3693.81|3693.81|3698.59|3698.59|3710.27|3710.27|3670.22|3670.22|0
1351728000000|2012-11-01 00:00:00|3668.19|3668.19|3667.26|3667.26|3732.57|3732.57|3633.73|3633.73|0
1351814400000|2012-11-02 00:00:00|3644.24|3644.24|3603.33|3603.33|3651.88|3651.88|3603.33|3603.33|0
1352073600000|2012-11-05 00:00:00|3621.52|3621.52|3627.99|3627.99|3651.86|3651.86|3610.22|3610.22|0
1352160000000|2012-11-06 00:00:00|3636.4|3636.4|3652.93|3652.93|3666.81|3666.81|3632.08|3632.08|0
1352246400000|2012-11-07 00:00:00|3667.04|3667.04|3637.15|3637.15|3709.02|3709.02|3636.83|3636.83|0
1352332800000|2012-11-08 00:00:00|3650.4|3650.4|3645.4|3645.4|3672.36|3672.36|3636.95|3636.95|0
1352419200000|2012-11-09 00:00:00|3675.58|3675.58|3713.67|3713.67|3715.9|3715.9|3637.35|3637.35|0
1352678400000|2012-11-12 00:00:00|3710.87|3710.87|3721.83|3721.83|3742.31|3742.31|3702.12|3702.12|0
1352764800000|2012-11-13 00:00:00|3734.09|3734.09|3733.84|3733.84|3742.99|3742.99|3694.3|3694.3|0
1352851200000|2012-11-14 00:00:00|3727.31|3727.31|3697.86|3697.86|3728.5|3728.5|3686.35|3686.35|0
1352937600000|2012-11-15 00:00:00|3656.55|3656.55|3663.41|3663.41|3685.98|3685.98|3655.75|3655.75|0
1353024000000|2012-11-16 00:00:00|3669.26|3669.26|3623.49|3623.49|3676.9|3676.9|3623.49|3623.49|0
1353283200000|2012-11-19 00:00:00|3651.27|3651.27|3629.08|3629.08|3651.27|3651.27|3612.6|3612.6|0
1353369600000|2012-11-20 00:00:00|3623.17|3623.17|3650.71|3650.71|3656.6|3656.6|3612.99|3612.99|0
1353456000000|2012-11-21 00:00:00|3650.32|3650.32|3666.27|3666.27|3676.77|3676.77|3623.88|3623.88|0
1353542400000|2012-11-22 00:00:00|3665.7|3665.7|3699.28|3699.28|3708.07|3708.07|3663.16|3663.16|0
1353628800000|2012-11-23 00:00:00|3701.3|3701.3|3715.18|3715.18|3716.56|3716.56|3677.27|3677.27|0
1353888000000|2012-11-26 00:00:00|3723.35|3723.35|3696.72|3696.72|3752.84|3752.84|3692.22|3692.22|0
1353974400000|2012-11-27 00:00:00|3724.34|3724.34|3726.56|3726.56|3737.08|3737.08|3707.65|3707.65|0
1354060800000|2012-11-28 00:00:00|3668.41|3668.41|3690.2|3690.2|3700.38|3700.38|3643.26|3643.26|0
1354147200000|2012-11-29 00:00:00|3703.12|3703.12|3742.54|3742.54|3750.42|3750.42|3688.63|3688.63|0
1354233600000|2012-11-30 00:00:00|3727.63|3727.63|3732.71|3732.71|3753.26|3753.26|3717.73|3717.73|0
1354492800000|2012-12-03 00:00:00|3736.23|3736.23|3758.58|3758.58|3777.46|3777.46|3733.22|3733.22|0
1354579200000|2012-12-04 00:00:00|3754.13|3754.13|3771.67|3771.67|3784.71|3784.71|3754.13|3754.13|0
1354665600000|2012-12-05 00:00:00|3774.09|3774.09|3778.77|3778.77|3787.47|3787.47|3759.45|3759.45|0
1354752000000|2012-12-06 00:00:00|3807.91|3807.91|3769.87|3769.87|3815.27|3815.27|3766.45|3766.45|0
1354838400000|2012-12-07 00:00:00|3768.32|3768.32|3772.02|3772.02|3779.07|3779.07|3746.78|3746.78|0
1355097600000|2012-12-10 00:00:00|3769.72|3769.72|3836.35|3836.35|3838.9|3838.9|3769.12|3769.12|0
1355184000000|2012-12-11 00:00:00|3828.39|3828.39|3843.48|3843.48|3863.98|3863.98|3826.48|3826.48|0
1355270400000|2012-12-12 00:00:00|3831.18|3831.18|3844.71|3844.71|3847.1|3847.1|3825.75|3825.75|0
1355356800000|2012-12-13 00:00:00|3839.05|3839.05|3796.63|3796.63|3839.05|3839.05|3773.12|3773.12|0
1355443200000|2012-12-14 00:00:00|3821.9|3821.9|3794.15|3794.15|3832.09|3832.09|3783.96|3783.96|0
1355702400000|2012-12-17 00:00:00|3787.47|3787.47|3794.25|3794.25|3797.97|3797.97|3766.46|3766.46|0
1355788800000|2012-12-18 00:00:00|3803.79|3803.79|3858.56|3858.56|3858.56|3858.56|3803.62|3803.62|0
1355875200000|2012-12-19 00:00:00|3862.29|3862.29|3871.18|3871.18|3897.7|3897.7|3855.37|3855.37|0
1355961600000|2012-12-20 00:00:00|3862.11|3862.11|3870.69|3870.69|3870.69|3870.69|3839.64|3839.64|0
1356048000000|2012-12-21 00:00:00|3871.74|3871.74|3870.45|3870.45|3882.09|3882.09|3848.13|3848.13|0
1356307200000|2012-12-24 00:00:00|3904.09|3904.09|3906.34|3906.34|3906.34|3906.34|3865.27|3865.27|0
1356566400000|2012-12-27 00:00:00|3889.52|3889.52|3901.49|3901.49|3925.75|3925.75|3884.67|3884.67|0
1356652800000|2012-12-28 00:00:00|3911.19|3911.19|3885.62|3885.62|3917.33|3917.33|3879.16|3879.16|0
1356912000000|2012-12-31 00:00:00|3872.36|3872.36|3854.26|3854.26|3893.06|3893.06|3849.07|3849.07|0
1357084800000|2013-01-02 00:00:00|3865.89|3865.89|3891.11|3891.11|3904.37|3904.37|3863.3|3863.3|0
1357171200000|2013-01-03 00:00:00|3895.32|3895.32|3907.61|3907.61|3916.35|3916.35|3885.3|3885.3|0
1357257600000|2013-01-04 00:00:00|3892.09|3892.09|3907.61|3907.61|3917.64|3917.64|3880.77|3880.77|0
1357516800000|2013-01-07 00:00:00|3897.91|3897.91|3906.66|3906.66|3914.74|3914.74|3858.45|3858.45|0
1357603200000|2013-01-08 00:00:00|3923.8|3923.8|3935.43|3935.43|3966.81|3966.81|3908.27|3908.27|0
1357689600000|2013-01-09 00:00:00|3939.64|3939.64|3938.98|3938.98|3954.83|3954.83|3905.67|3905.67|0
1357776000000|2013-01-10 00:00:00|3934.46|3934.46|3915.37|3915.37|3949.01|3949.01|3905.02|3905.02|0
1357862400000|2013-01-11 00:00:00|3917.95|3917.95|3901.78|3901.78|3935.75|3935.75|3891.75|3891.75|0
1358121600000|2013-01-14 00:00:00|3907.93|3907.93|3931.55|3931.55|3949.35|3949.35|3903.08|3903.08|0
1358208000000|2013-01-15 00:00:00|3912.15|3912.15|3936.08|3936.08|3961.96|3961.96|3904.39|3904.39|0
1358294400000|2013-01-16 00:00:00|3944.82|3944.82|3946.11|3946.11|3966.81|3966.81|3928.97|3928.97|0
1358380800000|2013-01-17 00:00:00|3948.05|3948.05|3966.16|3966.16|3968.75|3968.75|3937.38|3937.38|0
1358467200000|2013-01-18 00:00:00|3960.01|3960.01|3964.87|3964.87|3972.95|3972.95|3951.28|3951.28|0
1358726400000|2013-01-21 00:00:00|3960.99|3960.99|4023.42|4023.42|4028.91|4028.91|3958.41|3958.41|0
1358812800000|2013-01-22 00:00:00|4038.62|4038.62|4060.61|4060.61|4065.46|4065.46|4011.77|4011.77|0
1358899200000|2013-01-23 00:00:00|4096.83|4096.83|4079.05|4079.05|4117.53|4117.53|4070.96|4070.96|0
1358985600000|2013-01-24 00:00:00|4086.81|4086.81|4071.28|4071.28|4124.98|4124.98|4064.17|4064.17|0
1359072000000|2013-01-25 00:00:00|4060.61|4060.61|4102.65|4102.65|4112.36|4112.36|4055.43|4055.43|0
1359331200000|2013-01-28 00:00:00|4107.82|4107.82|4120.11|4120.11|4123.34|4123.34|4093.27|4093.27|0
1359417600000|2013-01-29 00:00:00|4097.8|4097.8|4126.28|4126.28|4131.78|4131.78|4097.8|4097.8|0
1359504000000|2013-01-30 00:00:00|4126.61|4126.61|4155.72|4155.72|4167.69|4167.69|4126.61|4126.61|0
1359590400000|2013-01-31 00:00:00|4155.06|4155.06|4115.92|4115.92|4155.06|4155.06|4096.51|4096.51|0
1359676800000|2013-02-01 00:00:00|4132.09|4132.09|4120.77|4120.77|4156.35|4156.35|4109.78|4109.78|0
1359936000000|2013-02-04 00:00:00|4116.24|4116.24|4076.47|4076.47|4155.38|4155.38|4075.5|4075.5|0
1360022400000|2013-02-05 00:00:00|4097.82|4097.82|3997.55|3997.55|4097.82|4097.82|3992.38|3992.38|0
1360108800000|2013-02-06 00:00:00|4041.22|4041.22|3998.85|3998.85|4068.07|4068.07|3988.5|3988.5|0
1360195200000|2013-02-07 00:00:00|3975.89|3975.89|4025.05|4025.05|4061.28|4061.28|3960.36|3960.36|0
1360281600000|2013-02-08 00:00:00|4045.11|4045.11|4010.82|4010.82|4065.81|4065.81|3989.15|3989.15|0
1360540800000|2013-02-11 00:00:00|4004.67|4004.67|4004.35|4004.35|4018.58|4018.58|3989.15|3989.15|0
1360627200000|2013-02-12 00:00:00|3997.55|3997.55|4004.02|4004.02|4011.14|4011.14|3985.27|3985.27|0
1360713600000|2013-02-13 00:00:00|4004.67|4004.67|4019.54|4019.54|4048|4048|3992.38|3992.38|0
1360800000000|2013-02-14 00:00:00|4009.21|4009.21|3967.49|3967.49|4037.02|4037.02|3961.99|3961.99|0
1360886400000|2013-02-15 00:00:00|3959.73|3959.73|3956.5|3956.5|3987.23|3987.23|3951.33|3951.33|0
1361145600000|2013-02-18 00:00:00|3941.95|3941.95|3919.31|3919.31|3967.5|3967.5|3912.85|3912.85|0
1361232000000|2013-02-19 00:00:00|3928.37|3928.37|3968.14|3968.14|3970.73|3970.73|3928.37|3928.37|0
1361318400000|2013-02-20 00:00:00|3965.23|3965.23|4010.84|4010.84|4015.7|4015.7|3960.7|3960.7|0
1361404800000|2013-02-21 00:00:00|3973.98|3973.98|3958.77|3958.77|3975.6|3975.6|3934.19|3934.19|0
1361491200000|2013-02-22 00:00:00|3952.31|3952.31|3982.39|3982.39|3986.27|3986.27|3941.96|3941.96|0
1361750400000|2013-02-25 00:00:00|3981.74|3981.74|3988.52|3988.52|4026.36|4026.36|3966.52|3966.52|0
1361836800000|2013-02-26 00:00:00|3952.29|3952.29|3936.12|3936.12|3957.15|3957.15|3921.89|3921.89|0
1361923200000|2013-02-27 00:00:00|3950.67|3950.67|3977.52|3977.52|3979.13|3979.13|3945.5|3945.5|0
1362009600000|2013-02-28 00:00:00|3985.92|3985.92|4003.72|4003.72|4004.04|4004.04|3977.84|3977.84|0
1362096000000|2013-03-01 00:00:00|4006.3|4006.3|4013.09|4013.09|4020.86|4020.86|3976.86|3976.86|0
1362355200000|2013-03-04 00:00:00|3995.95|3995.95|4036.06|4036.06|4038.65|4038.65|3992.07|3992.07|0
1362441600000|2013-03-05 00:00:00|4061.29|4061.29|4044.47|4044.47|4086.84|4086.84|4043.83|4043.83|0
1362528000000|2013-03-06 00:00:00|4061.94|4061.94|4027.67|4027.67|4074.56|4074.56|4027.02|4027.02|0
1362614400000|2013-03-07 00:00:00|4029.6|4029.6|4082.34|4082.34|4082.34|4082.34|4020.55|4020.55|0
1362700800000|2013-03-08 00:00:00|4077.81|4077.81|4073.28|4073.28|4091.4|4091.4|4057.76|4057.76|0
1362960000000|2013-03-11 00:00:00|4082.99|4082.99|4096.25|4096.25|4110.8|4110.8|4077.81|4077.81|0
1363046400000|2013-03-12 00:00:00|4124.39|4124.39|4145.42|4145.42|4154.8|4154.8|4109.19|4109.19|0
1363132800000|2013-03-13 00:00:00|4133.46|4133.46|4152.54|4152.54|4157.71|4157.71|4105.64|4105.64|0
1363219200000|2013-03-14 00:00:00|4157.71|4157.71|4209.14|4209.14|4214.64|4214.64|4138.79|4138.79|0
1363305600000|2013-03-15 00:00:00|4187.64|4187.64|4180.67|4180.67|4196.53|4196.53|4139.11|4139.11|0
1363564800000|2013-03-18 00:00:00|4121.96|4121.96|4146.29|4146.29|4159.74|4159.74|4112.84|4112.84|0
1363651200000|2013-03-19 00:00:00|4151.96|4151.96|4149.44|4149.44|4183.47|4183.47|4134.65|4134.65|0
1363737600000|2013-03-20 00:00:00|4162.98|4162.98|4175.54|4175.54|4178.92|4178.92|4128.59|4128.59|0
1363824000000|2013-03-21 00:00:00|4138.07|4138.07|4154.59|4154.59|4163.98|4163.98|4125.77|4125.77|0
1363910400000|2013-03-22 00:00:00|4160.67|4160.67|4199.42|4199.42|4227.29|4227.29|4142.63|4142.63|0
1364169600000|2013-03-25 00:00:00|4224.18|4224.18|4215.31|4215.31|4235.87|4235.87|4194.65|4194.65|0
1364256000000|2013-03-26 00:00:00|4215.42|4215.42|4244.64|4244.64|4250.16|4250.16|4209.12|4209.12|0
1364342400000|2013-03-27 00:00:00|4244.04|4244.04|4242.64|4242.64|4248.75|4248.75|4181.17|4181.17|0
1364428800000|2013-03-28 00:00:00|4276.23|4276.23|4243.26|4243.26|4292.87|4292.87|4237.42|4237.42|0
1364857200000|2013-04-01 23:00:00|4260.28|4260.28|4294.63|4294.63|4304.44|4304.44|4243.43|4243.43|0
1364943600000|2013-04-02 23:00:00|4293.62|4293.62|4249.97|4249.97|4300.5|4300.5|4234.59|4234.59|0
1365030000000|2013-04-03 23:00:00|4246.47|4246.47|4265.19|4265.19|4267.47|4267.47|4230.11|4230.11|0
1365116400000|2013-04-04 23:00:00|4239.08|4239.08|4189.46|4189.46|4239.86|4239.86|4171.04|4171.04|0
1365375600000|2013-04-07 23:00:00|4215.45|4215.45|4202.87|4202.87|4221.42|4221.42|4173.06|4173.06|0
1365462000000|2013-04-08 23:00:00|4168.66|4168.66|4147.04|4147.04|4189.28|4189.28|4143.82|4143.82|0
1365548400000|2013-04-09 23:00:00|4178.75|4178.75|4221.71|4221.71|4241.56|4241.56|4173.08|4173.08|0
1365634800000|2013-04-10 23:00:00|4221.12|4221.12|4223.11|4223.11|4232.39|4232.39|4200.41|4200.41|0
1365721200000|2013-04-11 23:00:00|4210.87|4210.87|4217.68|4217.68|4223.84|4223.84|4187.82|4187.82|0
1365980400000|2013-04-14 23:00:00|4218.59|4218.59|4264.41|4264.41|4266.93|4266.93|4203.13|4203.13|0
1366066800000|2013-04-15 23:00:00|4226.78|4226.78|4147.05|4147.05|4229.29|4229.29|4140.15|4140.15|0
1366153200000|2013-04-16 23:00:00|4122.17|4122.17|4081.44|4081.44|4127.19|4127.19|4044.01|4044.01|0
1366239600000|2013-04-17 23:00:00|4097.68|4097.68|4038.81|4038.81|4112.75|4112.75|4038.81|4038.81|0
1366326000000|2013-04-18 23:00:00|4039.67|4039.67|4072.2|4072.2|4072.2|4072.2|4032.53|4032.53|0
1366585200000|2013-04-21 23:00:00|4073.49|4073.49|4056.24|4056.24|4113.43|4113.43|4053.73|4053.73|0
1366671600000|2013-04-22 23:00:00|4083.47|4083.47|4149.89|4149.89|4162.21|4162.21|4071.23|4071.23|0
1366758000000|2013-04-23 23:00:00|4177.55|4177.55|4212.55|4212.55|4212.86|4212.86|4164.28|4164.28|0
1366844400000|2013-04-24 23:00:00|4199.95|4199.95|4186.49|4186.49|4202.79|4202.79|4167.93|4167.93|0
1366930800000|2013-04-25 23:00:00|4189.73|4189.73|4194.55|4194.55|4217.91|4217.91|4181.75|4181.75|0
1367190000000|2013-04-28 23:00:00|4211.17|4211.17|4226.94|4226.94|4237.19|4237.19|4201.13|4201.13|0
1367276400000|2013-04-29 23:00:00|4194.99|4194.99|4128.82|4128.82|4212.57|4212.57|4090.94|4090.94|0
1367362800000|2013-04-30 23:00:00|4143.6|4143.6|4143.35|4143.35|4148.29|4148.29|4088.18|4088.18|0
1367449200000|2013-05-01 23:00:00|4165.61|4165.61|4219.96|4219.96|4253.07|4253.07|4149.42|4149.42|0
1367535600000|2013-05-02 23:00:00|4216.35|4216.35|4204.66|4204.66|4239.38|4239.38|4167.84|4167.84|0
1367881200000|2013-05-06 23:00:00|4215.55|4215.55|4233.14|4233.14|4246.52|4246.52|4204.39|4204.39|0
1367967600000|2013-05-07 23:00:00|4256.25|4256.25|4268.3|4268.3|4279.21|4279.21|4249.57|4249.57|0
1368054000000|2013-05-08 23:00:00|4242.56|4242.56|4291.18|4291.18|4292.75|4292.75|4242.56|4242.56|0
1368140400000|2013-05-09 23:00:00|4290.52|4290.52|4285.04|4285.04|4305.38|4305.38|4267.57|4267.57|0
1368399600000|2013-05-12 23:00:00|4293.02|4293.02|4293.89|4293.89|4329.08|4329.08|4285.76|4285.76|0
1368486000000|2013-05-13 23:00:00|4292.76|4292.76|4276.32|4276.32|4298.4|4298.4|4249.1|4249.1|0
1368572400000|2013-05-14 23:00:00|4302.03|4302.03|4349.67|4349.67|4353.12|4353.12|4296.69|4296.69|0
1368658800000|2013-05-15 23:00:00|4360.18|4360.18|4374.39|4374.39|4398.2|4398.2|4350.7|4350.7|0
1368745200000|2013-05-16 23:00:00|4355.78|4355.78|4338.51|4338.51|4358.29|4358.29|4332.01|4332.01|0
1369004400000|2013-05-19 23:00:00|4357.51|4357.51|4407.64|4407.64|4407.85|4407.85|4335.44|4335.44|0
1369090800000|2013-05-20 23:00:00|4366.89|4366.89|4401.7|4401.7|4411.74|4411.74|4366.89|4366.89|0
1369177200000|2013-05-21 23:00:00|4402.37|4402.37|4436.62|4436.62|4458.7|4458.7|4393.58|4393.58|0
1369263600000|2013-05-22 23:00:00|4387.34|4387.34|4400.46|4400.46|4402.66|4402.66|4326.76|4326.76|0
1369350000000|2013-05-23 23:00:00|4387.55|4387.55|4364.84|4364.84|4412.03|4412.03|4356.99|4356.99|0
1369695600000|2013-05-27 23:00:00|4415.88|4415.88|4405.52|4405.52|4441.97|4441.97|4404.89|4404.89|0
1369782000000|2013-05-28 23:00:00|4370.2|4370.2|4305.99|4305.99|4370.2|4370.2|4298.16|4298.16|0
1369868400000|2013-05-29 23:00:00|4320.81|4320.81|4339.3|4339.3|4358.55|4358.55|4303.06|4303.06|0
1369954800000|2013-05-30 23:00:00|4319.7|4319.7|4306.4|4306.4|4328.38|4328.38|4274.81|4274.81|0
1370214000000|2013-06-02 23:00:00|4264.58|4264.58|4219.28|4219.28|4301.42|4301.42|4216.77|4216.77|0
1370300400000|2013-06-03 23:00:00|4231.82|4231.82|4235.58|4235.58|4242.83|4242.83|4195.58|4195.58|0
1370386800000|2013-06-04 23:00:00|4243.73|4243.73|4229.03|4229.03|4258.54|4258.54|4208.03|4208.03|0
1370473200000|2013-06-05 23:00:00|4244.48|4244.48|4228.82|4228.82|4274.35|4274.35|4223.48|4223.48|0
1370559600000|2013-06-06 23:00:00|4211.37|4211.37|4261.05|4261.05|4276.88|4276.88|4194.21|4194.21|0
1370818800000|2013-06-09 23:00:00|4251|4251|4196.29|4196.29|4258.18|4258.18|4161.28|4161.28|0
1370905200000|2013-06-10 23:00:00|4181.74|4181.74|4165.3|4165.3|4181.74|4181.74|4123.48|4123.48|0
1370991600000|2013-06-11 23:00:00|4158.39|4158.39|4250.12|4250.12|4278.8|4278.8|4148.34|4148.34|0
1371078000000|2013-06-12 23:00:00|4195.08|4195.08|4261.32|4261.32|4261.32|4261.32|4186.29|4186.29|0
1371164400000|2013-06-13 23:00:00|4218.94|4218.94|4241.41|4241.41|4262.93|4262.93|4211.4|4211.4|0
1371423600000|2013-06-16 23:00:00|4256.38|4256.38|4271.56|4271.56|4302.45|4302.45|4246.61|4246.61|0
1371510000000|2013-06-17 23:00:00|4269.99|4269.99|4311.98|4311.98|4339.4|4339.4|4267.48|4267.48|0
1371596400000|2013-06-18 23:00:00|4307.75|4307.75|4297.66|4297.66|4322.55|4322.55|4245.4|4245.4|0
1371682800000|2013-06-19 23:00:00|4263.92|4263.92|4149.18|4149.18|4269.98|4269.98|4142.28|4142.28|0
1371769200000|2013-06-20 23:00:00|4127.98|4127.98|4164.5|4164.5|4196.99|4196.99|4109.08|4109.08|0
1372028400000|2013-06-23 23:00:00|4149.78|4149.78|4126.15|4126.15|4164.44|4164.44|4080.91|4080.91|0
1372114800000|2013-06-24 23:00:00|4138.46|4138.46|4131.44|4131.44|4152.08|4152.08|4111.03|4111.03|0
1372201200000|2013-06-25 23:00:00|4142.5|4142.5|4125.86|4125.86|4196.21|4196.21|4107.7|4107.7|0
1372287600000|2013-06-26 23:00:00|4159.51|4159.51|4157.52|4157.52|4185.25|4185.25|4128.31|4128.31|0
1372374000000|2013-06-27 23:00:00|4140.44|4140.44|4143.32|4143.32|4179.06|4179.06|4112.44|4112.44|0
1372633200000|2013-06-30 23:00:00|4187.36|4187.36|4178.58|4178.58|4194.89|4194.89|4132.32|4132.32|0
1372719600000|2013-07-01 23:00:00|4154.41|4154.41|4167.17|4167.17|4176.31|4176.31|4116.64|4116.64|0
1372806000000|2013-07-02 23:00:00|4138.45|4138.45|4127.75|4127.75|4142.22|4142.22|4069.02|4069.02|0
1372892400000|2013-07-03 23:00:00|4168.23|4168.23|4242.83|4242.83|4245.03|4245.03|4150.5|4150.5|0
1372978800000|2013-07-04 23:00:00|4214.4|4214.4|4255.57|4255.57|4309.95|4309.95|4213.46|4213.46|0
1373238000000|2013-07-07 23:00:00|4269.73|4269.73|4245.8|4245.8|4294.97|4294.97|4200.4|4200.4|0
1373324400000|2013-07-08 23:00:00|4287.45|4287.45|4325.8|4325.8|4352.34|4352.34|4284.94|4284.94|0
1373410800000|2013-07-09 23:00:00|4316.19|4316.19|4320.63|4320.63|4329.83|4329.83|4294.14|4294.14|0
1373497200000|2013-07-10 23:00:00|4376.46|4376.46|4355.44|4355.44|4391.67|4391.67|4322.06|4322.06|0
1373583600000|2013-07-11 23:00:00|4368.98|4368.98|4360.11|4360.11|4382.09|4382.09|4337.82|4337.82|0
1373842800000|2013-07-14 23:00:00|4402.4|4402.4|4356.86|4356.86|4406.61|4406.61|4353.76|4353.76|0
1373929200000|2013-07-15 23:00:00|4368.65|4368.65|4340.36|4340.36|4375.24|4375.24|4320.85|4320.85|0
1374015600000|2013-07-16 23:00:00|4357.28|4357.28|4417.35|4417.35|4438|4438|4343.12|4343.12|0
1374102000000|2013-07-17 23:00:00|4409.44|4409.44|4458.91|4458.91|4467.3|4467.3|4385.37|4385.37|0
1374188400000|2013-07-18 23:00:00|4447.14|4447.14|4432.22|4432.22|4449.44|4449.44|4406.44|4406.44|0
1374447600000|2013-07-21 23:00:00|4416.12|4416.12|4420.42|4420.42|4430.03|4430.03|4385.52|4385.52|0
1374534000000|2013-07-22 23:00:00|4415.53|4415.53|4414.09|4414.09|4427.55|4427.55|4388.17|4388.17|0
1374620400000|2013-07-23 23:00:00|4397.94|4397.94|4436.19|4436.19|4464.13|4464.13|4390.4|4390.4|0
1374706800000|2013-07-24 23:00:00|4449.82|4449.82|4386.4|4386.4|4449.82|4449.82|4369.08|4369.08|0
1374793200000|2013-07-25 23:00:00|4421.26|4421.26|4365.58|4365.58|4421.26|4421.26|4345.63|4345.63|0
1375052400000|2013-07-28 23:00:00|4393.97|4393.97|4350.64|4350.64|4421.6|4421.6|4341.68|4341.68|0
1375138800000|2013-07-29 23:00:00|4379|4379|4391.14|4391.14|4399.62|4399.62|4350.12|4350.12|0
1375225200000|2013-07-30 23:00:00|4374.57|4374.57|4373.78|4373.78|4422.44|4422.44|4358.16|4358.16|0
1375311600000|2013-07-31 23:00:00|4396.39|4396.39|4401.09|4401.09|4436.99|4436.99|4345.94|4345.94|0
1375398000000|2013-08-01 23:00:00|4422.44|4422.44|4465.88|4465.88|4476.87|4476.87|4412.39|4412.39|0
1375657200000|2013-08-04 23:00:00|4471.63|4471.63|4450.71|4450.71|4482.79|4482.79|4423.15|4423.15|0
1375743600000|2013-08-05 23:00:00|4464.9|4464.9|4436.28|4436.28|4464.9|4464.9|4403.95|4403.95|0
1375830000000|2013-08-06 23:00:00|4425.83|4425.83|4390.32|4390.32|4454.33|4454.33|4369.92|4369.92|0
1375916400000|2013-08-07 23:00:00|4379.81|4379.81|4381.38|4381.38|4415.6|4415.6|4367.26|4367.26|0
1376002800000|2013-08-08 23:00:00|4404.27|4404.27|4415.68|4415.68|4437.55|4437.55|4376.12|4376.12|0
1376262000000|2013-08-11 23:00:00|4416.3|4416.3|4402|4402|4433.88|4433.88|4392.36|4392.36|0
1376348400000|2013-08-12 23:00:00|4394.02|4394.02|4439.81|4439.81|4439.81|4439.81|4378.95|4378.95|0
1376434800000|2013-08-13 23:00:00|4504.18|4504.18|4447.04|4447.04|4504.22|4504.22|4432.39|4432.39|0
1376521200000|2013-08-14 23:00:00|4449.18|4449.18|4386.97|4386.97|4449.18|4449.18|4363.55|4363.55|0
1376607600000|2013-08-15 23:00:00|4407.67|4407.67|4378.44|4378.44|4427.44|4427.44|4372.05|4372.05|0
1376866800000|2013-08-18 23:00:00|4394.78|4394.78|4412.19|4412.19|4422.93|4422.93|4377.2|4377.2|0
1376953200000|2013-08-19 23:00:00|4383.53|4383.53|4413.6|4413.6|4416.11|4416.11|4365.58|4365.58|0
1377039600000|2013-08-20 23:00:00|4409.35|4409.35|4373.3|4373.3|4409.35|4409.35|4373.3|4373.3|0
1377126000000|2013-08-21 23:00:00|4390.15|4390.15|4394.82|4394.82|4427.24|4427.24|4379.67|4379.67|0
1377212400000|2013-08-22 23:00:00|4394.37|4394.37|4417.45|4417.45|4431.18|4431.18|4380.58|4380.58|0
1377558000000|2013-08-26 23:00:00|4402.18|4402.18|4338.95|4338.95|4402.18|4402.18|4320.85|4320.85|0
1377644400000|2013-08-27 23:00:00|4317.92|4317.92|4312.59|4312.59|4320.44|4320.44|4272.52|4272.52|0
1377730800000|2013-08-28 23:00:00|4298.45|4298.45|4312.81|4312.81|4324.04|4324.04|4270.25|4270.25|0
1377817200000|2013-08-29 23:00:00|4314.85|4314.85|4229.2|4229.2|4316.94|4316.94|4228.89|4228.89|0
1378076400000|2013-09-01 23:00:00|4269.97|4269.97|4305.04|4305.04|4310.07|4310.07|4255.59|4255.59|0
1378162800000|2013-09-02 23:00:00|4292.8|4292.8|4283.03|4283.03|4329.84|4329.84|4248.22|4248.22|0
1378249200000|2013-09-03 23:00:00|4282.89|4282.89|4332.83|4332.83|4344.21|4344.21|4255.36|4255.36|0
1378335600000|2013-09-04 23:00:00|4337.73|4337.73|4307.55|4307.55|4365.35|4365.35|4259.35|4259.35|0
1378422000000|2013-09-05 23:00:00|4302.96|4302.96|4314.53|4314.53|4330.64|4330.64|4267.6|4267.6|0
1378681200000|2013-09-08 23:00:00|4282.16|4282.16|4301.8|4301.8|4307|4307|4263.61|4263.61|0
1378767600000|2013-09-09 23:00:00|4310.76|4310.76|4339.54|4339.54|4356.49|4356.49|4308.07|4308.07|0
1378854000000|2013-09-10 23:00:00|4334.31|4334.31|4331.45|4331.45|4352.27|4352.27|4322.93|4322.93|0
1378940400000|2013-09-11 23:00:00|4348.72|4348.72|4360.93|4360.93|4372.31|4372.31|4330.48|4330.48|0
1379026800000|2013-09-12 23:00:00|4369.32|4369.32|4369.63|4369.63|4382.5|4382.5|4358.31|4358.31|0
1379286000000|2013-09-15 23:00:00|4410.6|4410.6|4419.97|4419.97|4441.68|4441.68|4394.65|4394.65|0
1379372400000|2013-09-16 23:00:00|4417.86|4417.86|4374.35|4374.35|4424.96|4424.96|4370.61|4370.61|0
1379458800000|2013-09-17 23:00:00|4369.04|4369.04|4359.7|4359.7|4392.28|4392.28|4342.05|4342.05|0
1379545200000|2013-09-18 23:00:00|4375.43|4375.43|4354.18|4354.18|4404.36|4404.36|4351.92|4351.92|0
1379631600000|2013-09-19 23:00:00|4359.38|4359.38|4350.53|4350.53|4394.62|4394.62|4346.07|4346.07|0
1379890800000|2013-09-22 23:00:00|4326.84|4326.84|4340.91|4340.91|4349.85|4349.85|4315.9|4315.9|0
1379977200000|2013-09-23 23:00:00|4365.06|4365.06|4329.15|4329.15|4368.76|4368.76|4295.27|4295.27|0
1380063600000|2013-09-24 23:00:00|4311.76|4311.76|4328.91|4328.91|4354.25|4354.25|4289.2|4289.2|0
1380150000000|2013-09-25 23:00:00|4315.47|4315.47|4366.04|4366.04|4366.04|4366.04|4290.02|4290.02|0
1380236400000|2013-09-26 23:00:00|4369.03|4369.03|4334.92|4334.92|4372.62|4372.62|4327.69|4327.69|0
1380495600000|2013-09-29 23:00:00|4300.57|4300.57|4310.53|4310.53|4322.17|4322.17|4293.24|4293.24|0
1380582000000|2013-09-30 23:00:00|4292.43|4292.43|4295.64|4295.64|4309.71|4309.71|4275.76|4275.76|0
1380668400000|2013-10-01 23:00:00|4267.73|4267.73|4259.85|4259.85|4269.74|4269.74|4237.49|4237.49|0
1380754800000|2013-10-02 23:00:00|4282.83|4282.83|4281.23|4281.23|4295.13|4295.13|4268.93|4268.93|0
1380841200000|2013-10-03 23:00:00|4253.91|4253.91|4264.86|4264.86|4282.88|4282.88|4224.5|4224.5|0
1381100400000|2013-10-06 23:00:00|4240.58|4240.58|4265.89|4265.89|4268.93|4268.93|4226.98|4226.98|0
1381186800000|2013-10-07 23:00:00|4246.79|4246.79|4188.55|4188.55|4270.86|4270.86|4183.04|4183.04|0
1381273200000|2013-10-08 23:00:00|4143.04|4143.04|4217.26|4217.26|4224.79|4224.79|4135.41|4135.41|0
1381359600000|2013-10-09 23:00:00|4239.43|4239.43|4266.03|4266.03|4273.32|4273.32|4236.14|4236.14|0
1381446000000|2013-10-10 23:00:00|4257.23|4257.23|4290.2|4290.2|4314.04|4314.04|4231.08|4231.08|0
1381705200000|2013-10-13 23:00:00|4294.59|4294.59|4362.9|4362.9|4371.92|4371.92|4294.56|4294.56|0
1381791600000|2013-10-14 23:00:00|4382.81|4382.81|4372.39|4372.39|4449.59|4449.59|4366.41|4366.41|0
1381878000000|2013-10-15 23:00:00|4375.13|4375.13|4362.24|4362.24|4379.7|4379.7|4325.11|4325.11|0
1381964400000|2013-10-16 23:00:00|4356.09|4356.09|4343.59|4343.59|4356.29|4356.29|4321.7|4321.7|0
1382050800000|2013-10-17 23:00:00|4350.59|4350.59|4386.28|4386.28|4387.45|4387.45|4345.38|4345.38|0
1382310000000|2013-10-20 23:00:00|4403.88|4403.88|4453.93|4453.93|4463.19|4463.19|4394.28|4394.28|0
1382396400000|2013-10-21 23:00:00|4422.25|4422.25|4474.54|4474.54|4474.54|4474.54|4377.52|4377.52|0
1382482800000|2013-10-22 23:00:00|4472.15|4472.15|4504.66|4504.66|4523.98|4523.98|4467.35|4467.35|0
1382569200000|2013-10-23 23:00:00|4493.74|4493.74|4488.62|4488.62|4554.2|4554.2|4488.62|4488.62|0
1382655600000|2013-10-24 23:00:00|4489.9|4489.9|4467.4|4467.4|4493.07|4493.07|4457.83|4457.83|0
1382918400000|2013-10-28 00:00:00|4467.43|4467.43|4462.27|4462.27|4478.35|4478.35|4456.63|4456.63|0
1383004800000|2013-10-29 00:00:00|4467.58|4467.58|4473.3|4473.3|4477.74|4477.74|4461.64|4461.64|0
1383091200000|2013-10-30 00:00:00|4473.49|4473.49|4462.66|4462.66|4479.58|4479.58|4449.17|4449.17|0
1383177600000|2013-10-31 00:00:00|4440.04|4440.04|4433.45|4433.45|4459.53|4459.53|4373.8|4373.8|0
1383264000000|2013-11-01 00:00:00|4449.12|4449.12|4479.3|4479.3|4496.11|4496.11|4441.17|4441.17|0
1383523200000|2013-11-04 00:00:00|4495.41|4495.41|4480.43|4480.43|4505.12|4505.12|4463.98|4463.98|0
1383696000000|2013-11-06 00:00:00|4513.87|4513.87|4485.62|4485.62|4513.87|4513.87|4472.37|4472.37|0
1383782400000|2013-11-07 00:00:00|4477.08|4477.08|4484.3|4484.3|4501.67|4501.67|4455.01|4455.01|0
1383868800000|2013-11-08 00:00:00|4449.22|4449.22|4462.98|4462.98|4483.33|4483.33|4425.28|4425.28|0
1384128000000|2013-11-11 00:00:00|4476.53|4476.53|4489.71|4489.71|4513.83|4513.83|4474.43|4474.43|0
1384214400000|2013-11-12 00:00:00|4485.7|4485.7|4493.32|4493.32|4505.05|4505.05|4472.92|4472.92|0
1384300800000|2013-11-13 00:00:00|4486.77|4486.77|4473.68|4473.68|4494.08|4494.08|4449.42|4449.42|0
1384387200000|2013-11-14 00:00:00|4502.21|4502.21|4500.43|4500.43|4514.21|4514.21|4472.08|4472.08|0
1384473600000|2013-11-15 00:00:00|4499.56|4499.56|4499.64|4499.64|4512.13|4512.13|4482.3|4482.3|0
1384732800000|2013-11-18 00:00:00|4495.48|4495.48|4504.59|4504.59|4518.52|4518.52|4481.89|4481.89|0
1384819200000|2013-11-19 00:00:00|4494.86|4494.86|4500.94|4500.94|4505.41|4505.41|4475.77|4475.77|0
1384905600000|2013-11-20 00:00:00|4492.17|4492.17|4492.81|4492.81|4505.92|4505.92|4473.88|4473.88|0
1384992000000|2013-11-21 00:00:00|4476.5|4476.5|4497.74|4497.74|4510.49|4510.49|4473.66|4473.66|0
1385078400000|2013-11-22 00:00:00|4509.54|4509.54|4487.55|4487.55|4510.44|4510.44|4474.45|4474.45|0
1385337600000|2013-11-25 00:00:00|4542.23|4542.23|4526.6|4526.6|4554.07|4554.07|4504.58|4504.58|0
1385424000000|2013-11-26 00:00:00|4515.53|4515.53|4507.79|4507.79|4525.55|4525.55|4495.17|4495.17|0
1385510400000|2013-11-27 00:00:00|4516.06|4516.06|4530.92|4530.92|4544.93|4544.93|4513.07|4513.07|0
1385596800000|2013-11-28 00:00:00|4533.38|4533.38|4539.05|4539.05|4551.35|4551.35|4527.99|4527.99|0
1385683200000|2013-11-29 00:00:00|4546.98|4546.98|4553.66|4553.66|4575.6|4575.6|4538.59|4538.59|0
1385942400000|2013-12-02 00:00:00|4548.83|4548.83|4536.5|4536.5|4565.65|4565.65|4534.1|4534.1|0
1386028800000|2013-12-03 00:00:00|4605.95|4605.95|4624.58|4624.58|4652.9|4652.9|4603.22|4603.22|0
1386115200000|2013-12-04 00:00:00|4609.77|4609.77|4618.42|4618.42|4624.48|4624.48|4593.86|4593.86|0
1386201600000|2013-12-05 00:00:00|4586.47|4586.47|4640.41|4640.41|4644.94|4644.94|4583.85|4583.85|0
1386288000000|2013-12-06 00:00:00|4654.24|4654.24|4687.26|4687.26|4699.56|4699.56|4643.68|4643.68|0
1386547200000|2013-12-09 00:00:00|4701.37|4701.37|4717.13|4717.13|4725.58|4725.58|4682.85|4682.85|0
1386633600000|2013-12-10 00:00:00|4709.36|4709.36|4714.92|4714.92|4739.98|4739.98|4706.78|4706.78|0
1386720000000|2013-12-11 00:00:00|4713.34|4713.34|4686.87|4686.87|4718.5|4718.5|4667.16|4667.16|0
1386806400000|2013-12-12 00:00:00|4659.01|4659.01|4665.94|4665.94|4688.67|4688.67|4603.22|4603.22|0
1386892800000|2013-12-13 00:00:00|4665.31|4665.31|4682.78|4682.78|4711.57|4711.57|4660.51|4660.51|0
1387152000000|2013-12-16 00:00:00|4682.93|4682.93|4717.29|4717.29|4741.51|4741.51|4682.93|4682.93|0
1387238400000|2013-12-17 00:00:00|4705.99|4705.99|4687.59|4687.59|4741.75|4741.75|4687.59|4687.59|0
1387324800000|2013-12-18 00:00:00|4704.92|4704.92|4701.3|4701.3|4779.71|4779.71|4700.62|4700.62|0
1387411200000|2013-12-19 00:00:00|4752.32|4752.32|4781.84|4781.84|4818.44|4818.44|4739.47|4739.47|0
1387497600000|2013-12-20 00:00:00|4788.51|4788.51|4789.61|4789.61|4805.24|4805.24|4760.17|4760.17|0
1387756800000|2013-12-23 00:00:00|4807.88|4807.88|4853.49|4853.49|4855.44|4855.44|4804.48|4804.48|0
1387843200000|2013-12-24 00:00:00|4874.89|4874.89|4865.52|4865.52|4883.31|4883.31|4840.28|4840.28|0
1388102400000|2013-12-27 00:00:00|4901.9|4901.9|4864.28|4864.28|4909.1|4909.1|4846.82|4846.82|0
1388361600000|2013-12-30 00:00:00|4852.23|4852.23|4833.23|4833.23|4868.38|4868.38|4815.91|4815.91|0
1388448000000|2013-12-31 00:00:00|4832.51|4832.51|4832.05|4832.05|4854.92|4854.92|4814.67|4814.67|0
1388620800000|2014-01-02 00:00:00|4842.33|4842.33|4818.43|4818.43|4861.76|4861.76|4812.02|4812.02|0
1388707200000|2014-01-03 00:00:00|4815.03|4815.03|4834.68|4834.68|4849.27|4849.27|4807.22|4807.22|0
1388966400000|2014-01-06 00:00:00|4851.79|4851.79|4878.58|4878.58|4883.46|4883.46|4845.83|4845.83|0
1389052800000|2014-01-07 00:00:00|4860.69|4860.69|4862.97|4862.97|4879.13|4879.13|4839.48|4839.48|0
1389139200000|2014-01-08 00:00:00|4883.12|4883.12|4870.86|4870.86|4923.58|4923.58|4857.74|4857.74|0
1389225600000|2014-01-09 00:00:00|4889.66|4889.66|4879.22|4879.22|4952.31|4952.31|4872.83|4872.83|0
1389312000000|2014-01-10 00:00:00|4924.08|4924.08|4937.56|4937.56|4957.68|4957.68|4912.12|4912.12|0
1389571200000|2014-01-13 00:00:00|4920.89|4920.89|4911.09|4911.09|4935.29|4935.29|4908.6|4908.6|0
1389657600000|2014-01-14 00:00:00|4893.45|4893.45|4871.81|4871.81|4898.84|4898.84|4862.09|4862.09|0
1389744000000|2014-01-15 00:00:00|4885.71|4885.71|4907.19|4907.19|4912.09|4912.09|4883.31|4883.31|0
1389830400000|2014-01-16 00:00:00|4930.72|4930.72|4911.3|4911.3|4942.72|4942.72|4888|4888|0
1389916800000|2014-01-17 00:00:00|4899.96|4899.96|4938.78|4938.78|4947.03|4947.03|4897.56|4897.56|0
1390176000000|2014-01-20 00:00:00|4939.27|4939.27|4954.93|4954.93|4962.36|4962.36|4930.56|4930.56|0
1390262400000|2014-01-21 00:00:00|4979.64|4979.64|4963.87|4963.87|4999.8|4999.8|4904.44|4904.44|0
1390348800000|2014-01-22 00:00:00|4974.94|4974.94|4989.19|4989.19|4996.86|4996.86|4969.07|4969.07|0
1390435200000|2014-01-23 00:00:00|4998.98|4998.98|5039|5039|5042.77|5042.77|4998.98|4998.98|0
1390521600000|2014-01-24 00:00:00|5042.29|5042.29|4952.28|4952.28|5042.29|5042.29|4941.68|4941.68|0
1390780800000|2014-01-27 00:00:00|4988.98|4988.98|4974.21|4974.21|5002.14|5002.14|4935.98|4935.98|0
1390867200000|2014-01-28 00:00:00|4985.73|4985.73|4984.41|4984.41|4993.19|4993.19|4955.6|4955.6|0
1390953600000|2014-01-29 00:00:00|5000.25|5000.25|4917.34|4917.34|5001.41|5001.41|4880.3|4880.3|0
1391040000000|2014-01-30 00:00:00|4900.11|4900.11|4977.49|4977.49|4979.99|4979.99|4899.21|4899.21|0
1391126400000|2014-01-31 00:00:00|4981.12|4981.12|4928.65|4928.65|4985.52|4985.52|4889.4|4889.4|0
1391385600000|2014-02-03 00:00:00|4990.42|4990.42|4981.14|4981.14|5021.2|5021.2|4973.84|4973.84|0
1391472000000|2014-02-04 00:00:00|4958.66|4958.66|4918.37|4918.37|4959.12|4959.12|4913.14|4913.14|0
1391558400000|2014-02-05 00:00:00|4914.36|4914.36|4914.88|4914.88|4928.05|4928.05|4903.36|4903.36|0
1391644800000|2014-02-06 00:00:00|5001.3|5001.3|5022.53|5022.53|5035|5035|5001.3|5001.3|0
1391731200000|2014-02-07 00:00:00|5027.51|5027.51|5113.59|5113.59|5116.59|5116.59|5013.34|5013.34|0
1391990400000|2014-02-10 00:00:00|5114.32|5114.32|5132.69|5132.69|5141.38|5141.38|5108.37|5108.37|0
1392076800000|2014-02-11 00:00:00|5143.15|5143.15|5178.11|5178.11|5180.51|5180.51|5127.77|5127.77|0
1392163200000|2014-02-12 00:00:00|5226.98|5226.98|5191.96|5191.96|5235.25|5235.25|5180.27|5180.27|0
1392249600000|2014-02-13 00:00:00|5203.04|5203.04|5216.64|5216.64|5228.37|5228.37|5185.37|5185.37|0
1392336000000|2014-02-14 00:00:00|5212.79|5212.79|5260.19|5260.19|5267.66|5267.66|5212.79|5212.79|0
1392595200000|2014-02-17 00:00:00|5274.5|5274.5|5297.7|5297.7|5301.53|5301.53|5267.85|5267.85|0
1392681600000|2014-02-18 00:00:00|5297.07|5297.07|5309.57|5309.57|5309.72|5309.72|5288.12|5288.12|0
1392768000000|2014-02-19 00:00:00|5312.24|5312.24|5325.59|5325.59|5338.62|5338.62|5287.2|5287.2|0
1392854400000|2014-02-20 00:00:00|5310.15|5310.15|5343.94|5343.94|5350.39|5350.39|5304.45|5304.45|0
1392940800000|2014-02-21 00:00:00|5370.26|5370.26|5327.72|5327.72|5372.66|5372.66|5312.59|5312.59|0
1393200000000|2014-02-24 00:00:00|5320.05|5320.05|5360.83|5360.83|5365.63|5365.63|5308.14|5308.14|0
1393286400000|2014-02-25 00:00:00|5360.83|5360.83|5366.34|5366.34|5371.38|5371.38|5319.56|5319.56|0
1393372800000|2014-02-26 00:00:00|5366.34|5366.34|5336.61|5336.61|5366.34|5366.34|5320.2|5320.2|0
1393459200000|2014-02-27 00:00:00|5336.61|5336.61|5318.3|5318.3|5336.61|5336.61|5251.9|5251.9|0
1393545600000|2014-02-28 00:00:00|5318.3|5318.3|5311.73|5311.73|5327.9|5327.9|5285.71|5285.71|0
1393804800000|2014-03-03 00:00:00|5311.73|5311.73|5241.43|5241.43|5311.73|5311.73|5194.27|5194.27|0
1393891200000|2014-03-04 00:00:00|5241.43|5241.43|5311.48|5311.48|5315.03|5315.03|5241.43|5241.43|0
1393977600000|2014-03-05 00:00:00|5311.48|5311.48|5272.77|5272.77|5311.48|5311.48|5261.61|5261.61|0
1394064000000|2014-03-06 00:00:00|5272.77|5272.77|5297.36|5297.36|5315.66|5315.66|5272.77|5272.77|0
1394150400000|2014-03-07 00:00:00|5297.36|5297.36|5215.35|5215.35|5297.36|5297.36|5212.4|5212.4|0
1394409600000|2014-03-10 00:00:00|5213.86|5213.86|5203.57|5203.57|5245.58|5245.58|5188.9|5188.9|0
1394496000000|2014-03-11 00:00:00|5203.57|5203.57|5230.67|5230.67|5244.97|5244.97|5170.31|5170.31|0
1394582400000|2014-03-12 00:00:00|5230.67|5230.67|5181.88|5181.88|5230.67|5230.67|5139.4|5139.4|0
1394668800000|2014-03-13 00:00:00|5181.88|5181.88|5201.22|5201.22|5249.09|5249.09|5171.7|5171.7|0
1394755200000|2014-03-14 00:00:00|5201.22|5201.22|5219.18|5219.18|5236.29|5236.29|5163.65|5163.65|0
1395014400000|2014-03-17 00:00:00|5216.21|5216.21|5216.02|5216.02|5248.37|5248.37|5210.77|5210.77|0
1395100800000|2014-03-18 00:00:00|5200.17|5200.17|5268.17|5268.17|5271.95|5271.95|5195.37|5195.37|0
1395187200000|2014-03-19 00:00:00|5266.66|5266.66|5261.2|5261.2|5294.69|5294.69|5256.89|5256.89|0
1395273600000|2014-03-20 00:00:00|5246.01|5246.01|5238.77|5238.77|5257.38|5257.38|5205.22|5205.22|0
1395360000000|2014-03-21 00:00:00|5228.64|5228.64|5228.31|5228.31|5247.27|5247.27|5210.19|5210.19|0
1395619200000|2014-03-24 00:00:00|5205.94|5205.94|5184.63|5184.63|5226.71|5226.71|5174.51|5174.51|0
1395705600000|2014-03-25 00:00:00|5216.02|5216.02|5225.14|5225.14|5249.5|5249.5|5204.12|5204.12|0
1395792000000|2014-03-26 00:00:00|5242.76|5242.76|5183.43|5183.43|5261.64|5261.64|5179.22|5179.22|0
1395878400000|2014-03-27 00:00:00|5178.5|5178.5|5127.24|5127.24|5185.7|5185.7|5125.95|5125.95|0
1395964800000|2014-03-28 00:00:00|5214.81|5214.81|5237.7|5237.7|5268.19|5268.19|5210.31|5210.31|0
1396220400000|2014-03-30 23:00:00|5255.15|5255.15|5175.48|5175.48|5256.67|5256.67|5167.73|5167.73|0
1396306800000|2014-03-31 23:00:00|5219.58|5219.58|5268.76|5268.76|5292.47|5292.47|5210.36|5210.36|0
1396393200000|2014-04-01 23:00:00|5280.71|5280.71|5216.07|5216.07|5294.94|5294.94|5213.61|5213.61|0
1396479600000|2014-04-02 23:00:00|5232.41|5232.41|5209.94|5209.94|5246.32|5246.32|5200.72|5200.72|0
1396566000000|2014-04-03 23:00:00|5216.06|5216.06|5257.11|5257.11|5259.01|5259.01|5174.98|5174.98|0
1396825200000|2014-04-06 23:00:00|5188.08|5188.08|5194.25|5194.25|5220.84|5220.84|5165.69|5165.69|0
1396911600000|2014-04-07 23:00:00|5185.37|5185.37|5123.11|5123.11|5190.1|5190.1|5114.75|5114.75|0
1396998000000|2014-04-08 23:00:00|5125.03|5125.03|5125.46|5125.46|5174.64|5174.64|5116.27|5116.27|0
1397084400000|2014-04-09 23:00:00|5141.52|5141.52|5122.77|5122.77|5177.17|5177.17|5109.71|5109.71|0
1397170800000|2014-04-10 23:00:00|5087.85|5087.85|5021.65|5021.65|5093.86|5093.86|4994.67|4994.67|0
1397430000000|2014-04-13 23:00:00|5017.66|5017.66|4958.26|4958.26|5026.36|5026.36|4948.63|4948.63|0
1397516400000|2014-04-14 23:00:00|4982.68|4982.68|4932.94|4932.94|4985.41|4985.41|4926.6|4926.6|0
1397602800000|2014-04-15 23:00:00|4932.38|4932.38|4893.56|4893.56|4937.17|4937.17|4880.93|4880.93|0
1397689200000|2014-04-16 23:00:00|4901.73|4901.73|4918.99|4918.99|4926.64|4926.64|4898.72|4898.72|0
1398124800000|2014-04-22 00:00:00|4999.79|4999.79|4969.58|4969.58|5012.8|5012.8|4948.47|4948.47|0
1398211200000|2014-04-23 00:00:00|4984.76|4984.76|4973.89|4973.89|4991.29|4991.29|4953.98|4953.98|0
1398297600000|2014-04-24 00:00:00|4994.15|4994.15|5108.88|5108.88|5164.5|5164.5|4978.35|4978.35|0
1398384000000|2014-04-25 00:00:00|5086.46|5086.46|5121.9|5121.9|5159|5159|5063.73|5063.73|0
1398643200000|2014-04-28 00:00:00|5192.64|5192.64|5176.23|5176.23|5208.91|5208.91|5156.46|5156.46|0
1398729600000|2014-04-29 00:00:00|5239.51|5239.51|5219.79|5219.79|5250.23|5250.23|5202.11|5202.11|0
1398816000000|2014-04-30 00:00:00|5200.18|5200.18|5134.57|5134.57|5220.34|5220.34|5118.39|5118.39|0
1398902400000|2014-05-01 00:00:00|5161.42|5161.42|5108.23|5108.23|5183.61|5183.61|5093.35|5093.35|0
1398988800000|2014-05-02 00:00:00|5103.3|5103.3|5139.51|5139.51|5153.9|5153.9|5089.53|5089.53|0
1399334400000|2014-05-06 00:00:00|5156.1|5156.1|5129.68|5129.68|5162.53|5162.53|5119.37|5119.37|0
1399420800000|2014-05-07 00:00:00|5143.21|5143.21|5151.83|5151.83|5170.32|5170.32|5127.53|5127.53|0
1399507200000|2014-05-08 00:00:00|5156.04|5156.04|5173.98|5173.98|5193.69|5193.69|5149.3|5149.3|0
1399593600000|2014-05-09 00:00:00|5164.52|5164.52|5139.82|5139.82|5169.31|5169.31|5126.92|5126.92|0
1399852800000|2014-05-12 00:00:00|5130.2|5130.2|5204.49|5204.49|5210.81|5210.81|5127.5|5127.5|0
1399939200000|2014-05-13 00:00:00|5227.42|5227.42|5214.29|5214.29|5246.97|5246.97|5180.35|5180.35|0
1400025600000|2014-05-14 00:00:00|5220.38|5220.38|5192|5192|5221.25|5221.25|5176.73|5176.73|0
1400112000000|2014-05-15 00:00:00|5214.48|5214.48|5160.02|5160.02|5214.48|5214.48|5139.6|5139.6|0
1400198400000|2014-05-16 00:00:00|5160.86|5160.86|5191.85|5191.85|5192.76|5192.76|5127.46|5127.46|0
1400454000000|2014-05-18 23:00:00|5209.24|5209.24|5136.95|5136.95|5213.73|5213.73|5127.72|5127.72|0
1400540400000|2014-05-19 23:00:00|5182.96|5182.96|5146.08|5146.08|5185.71|5185.71|5125.88|5125.88|0
1400626800000|2014-05-20 23:00:00|5164.17|5164.17|5225.73|5225.73|5233.51|5233.51|5155.4|5155.4|0
1400713200000|2014-05-21 23:00:00|5290.79|5290.79|5349.18|5349.18|5349.18|5349.18|5282.25|5282.25|0
1400799600000|2014-05-22 23:00:00|5311.54|5311.54|5293.49|5293.49|5322.64|5322.64|5255.91|5255.91|0
1401145200000|2014-05-26 23:00:00|5341.16|5341.16|5338.4|5338.4|5373.31|5373.31|5313.56|5313.56|0
1401231600000|2014-05-27 23:00:00|5332.86|5332.86|5534.33|5534.33|6139.1|6139.1|5322.05|5322.05|0
1401318000000|2014-05-28 23:00:00|5657.69|5657.69|5702.22|5702.22|5768.03|5768.03|5648.1|5648.1|0
1401404400000|2014-05-29 23:00:00|5728.76|5728.76|5785.46|5785.46|5867.56|5867.56|5723.13|5723.13|0
1401663600000|2014-06-01 23:00:00|5721.72|5721.72|5719.22|5719.22|5757.25|5757.25|5691.19|5691.19|0
1401750000000|2014-06-02 23:00:00|5702.84|5702.84|5715.48|5715.48|5724.16|5724.16|5677.13|5677.13|0
1401836400000|2014-06-03 23:00:00|5768.02|5768.02|5889.41|5889.41|5896.85|5896.85|5758.13|5758.13|0
1401922800000|2014-06-04 23:00:00|6207.52|6207.52|6005.19|6005.19|6226.59|6226.59|5995.21|5995.21|0
1402009200000|2014-06-05 23:00:00|5963.59|5963.59|5914|5914|5998.64|5998.64|5907.95|5907.95|0
1402268400000|2014-06-08 23:00:00|5922.8|5922.8|5994.68|5994.68|5996.67|5996.67|5897.78|5897.78|0
1402354800000|2014-06-09 23:00:00|5982.63|5982.63|6089.33|6089.33|6095.88|6095.88|5974.91|5974.91|0
1402441200000|2014-06-10 23:00:00|6078.61|6078.61|6054.85|6054.85|6079.97|6079.97|6023.24|6023.24|0
1402527600000|2014-06-11 23:00:00|6048.18|6048.18|6020.41|6020.41|6050.6|6050.6|6001.8|6001.8|0
1402614000000|2014-06-12 23:00:00|5975.2|5975.2|5922.2|5922.2|5986.61|5986.61|5900.39|5900.39|0
1402873200000|2014-06-15 23:00:00|5793.06|5793.06|5913.11|5913.11|5963.08|5963.08|5774.48|5774.48|0
1402959600000|2014-06-16 23:00:00|5945.75|5945.75|5899.95|5899.95|5955.03|5955.03|5870.93|5870.93|0
1403046000000|2014-06-17 23:00:00|5889.57|5889.57|5832.55|5832.55|5924.47|5924.47|5825.75|5825.75|0
1403132400000|2014-06-18 23:00:00|5871.74|5871.74|5902.49|5902.49|5941|5941|5868.04|5868.04|0
1403218800000|2014-06-19 23:00:00|5977.98|5977.98|5988.13|5988.13|6040.45|6040.45|5977.76|5977.76|0
1403478000000|2014-06-22 23:00:00|5950.17|5950.17|5872.54|5872.54|5950.17|5950.17|5797|5797|0
1403564400000|2014-06-23 23:00:00|5888.1|5888.1|5811.92|5811.92|5892.57|5892.57|5783.35|5783.35|0
1403650800000|2014-06-24 23:00:00|5782.92|5782.92|5747.93|5747.93|5793.3|5793.3|5721.58|5721.58|0
1403737200000|2014-06-25 23:00:00|5776.25|5776.25|5737.52|5737.52|5808.97|5808.97|5737.18|5737.18|0
1403823600000|2014-06-26 23:00:00|5747.57|5747.57|5777.73|5777.73|5802.57|5802.57|5733.77|5733.77|0
1404082800000|2014-06-29 23:00:00|5790.84|5790.84|5828.26|5828.26|5833.57|5833.57|5753.75|5753.75|0
1404169200000|2014-06-30 23:00:00|5820.16|5820.16|5856.73|5856.73|5863.64|5863.64|5812.63|5812.63|0
1404255600000|2014-07-01 23:00:00|5855.8|5855.8|5832.63|5832.63|5870.71|5870.71|5813.55|5813.55|0
1404342000000|2014-07-02 23:00:00|5843.42|5843.42|5827.48|5827.48|5850.89|5850.89|5814.75|5814.75|0
1404428400000|2014-07-03 23:00:00|5833.37|5833.37|5807.05|5807.05|5846.78|5846.78|5805.53|5805.53|0
1404687600000|2014-07-06 23:00:00|5807.22|5807.22|5802.69|5802.69|5833.93|5833.93|5782.73|5782.73|0
1404774000000|2014-07-07 23:00:00|5797.03|5797.03|5726.35|5726.35|5807|5807|5716.5|5716.5|0
1404860400000|2014-07-08 23:00:00|5707.94|5707.94|5721.23|5721.23|5745.22|5745.22|5684.96|5684.96|0
1404946800000|2014-07-09 23:00:00|5724.52|5724.52|5697.61|5697.61|5724.52|5724.52|5685.03|5685.03|0
1405033200000|2014-07-10 23:00:00|5691.94|5691.94|5695.77|5695.77|5735.24|5735.24|5691.94|5691.94|0
1405292400000|2014-07-13 23:00:00|5714.33|5714.33|5704.22|5704.22|5758.63|5758.63|5694.61|5694.61|0
1405378800000|2014-07-14 23:00:00|5684.97|5684.97|5714.83|5714.83|5734.99|5734.99|5666.62|5666.62|0
1405465200000|2014-07-15 23:00:00|5727.35|5727.35|5771.74|5771.74|5802.7|5802.7|5719.71|5719.71|0
1405551600000|2014-07-16 23:00:00|5729.12|5729.12|5772.15|5772.15|5772.15|5772.15|5699.04|5699.04|0
1405638000000|2014-07-17 23:00:00|5705.36|5705.36|5816.29|5816.29|5827.68|5827.68|5684.79|5684.79|0
1405897200000|2014-07-20 23:00:00|5778.52|5778.52|5775.86|5775.86|5811.75|5811.75|5766.96|5766.96|0
1405983600000|2014-07-21 23:00:00|5788.31|5788.31|5840.36|5840.36|5862.15|5862.15|5777.12|5777.12|0
1406070000000|2014-07-22 23:00:00|5842.01|5842.01|5885.74|5885.74|5893.52|5893.52|5836.66|5836.66|0
1406156400000|2014-07-23 23:00:00|5881.43|5881.43|5900.7|5900.7|5929.93|5929.93|5876.33|5876.33|0
1406242800000|2014-07-24 23:00:00|5877.09|5877.09|5877.83|5877.83|5907.44|5907.44|5848.44|5848.44|0
1406502000000|2014-07-27 23:00:00|5871.62|5871.62|5774.16|5774.16|5874.88|5874.88|5755.18|5755.18|0
1406588400000|2014-07-28 23:00:00|5770.39|5770.39|5816.16|5816.16|5833.87|5833.87|5766.41|5766.41|0
1406674800000|2014-07-29 23:00:00|5820.69|5820.69|5775.78|5775.78|5853.83|5853.83|5737.6|5737.6|0
1406761200000|2014-07-30 23:00:00|5783.83|5783.83|5739.91|5739.91|5784.47|5784.47|5705.78|5705.78|0
1406847600000|2014-07-31 23:00:00|5760.7|5760.7|5913.48|5913.48|5971.27|5971.27|5747.3|5747.3|0
1407106800000|2014-08-03 23:00:00|5889.21|5889.21|5904.9|5904.9|5920.48|5920.48|5860.12|5860.12|0
1407193200000|2014-08-04 23:00:00|5966.23|5966.23|5934.18|5934.18|5972.69|5972.69|5915.23|5915.23|0
1407279600000|2014-08-05 23:00:00|5853.79|5853.79|5709.01|5709.01|5853.79|5853.79|5700.71|5700.71|0
1407366000000|2014-08-06 23:00:00|5702.46|5702.46|5608.39|5608.39|5702.55|5702.55|5599.19|5599.19|0
1407452400000|2014-08-07 23:00:00|5558.3|5558.3|5542.36|5542.36|5612.27|5612.27|5536.46|5536.46|0
1407711600000|2014-08-10 23:00:00|5657.65|5657.65|5664.01|5664.01|5701|5701|5638.19|5638.19|0
1407798000000|2014-08-11 23:00:00|5674.32|5674.32|5740.61|5740.61|5768.99|5768.99|5648.23|5648.23|0
1407884400000|2014-08-12 23:00:00|5744.18|5744.18|5779.79|5779.79|5820.13|5820.13|5735.24|5735.24|0
1407970800000|2014-08-13 23:00:00|5786.04|5786.04|5844.54|5844.54|5867.46|5867.46|5786.04|5786.04|0
1408057200000|2014-08-14 23:00:00|5845.59|5845.59|5729.99|5729.99|5871.69|5871.69|5729.99|5729.99|0
1408316400000|2014-08-17 23:00:00|5792.8|5792.8|5783.44|5783.44|5820.07|5820.07|5747.81|5747.81|0
1408402800000|2014-08-18 23:00:00|5809.2|5809.2|5856.49|5856.49|5933.35|5933.35|5809.2|5809.2|0
1408489200000|2014-08-19 23:00:00|5822.93|5822.93|5881.28|5881.28|5881.28|5881.28|5812.54|5812.54|0
1408575600000|2014-08-20 23:00:00|5874.44|5874.44|5962.23|5962.23|5983.33|5983.33|5872.47|5872.47|0
1408662000000|2014-08-21 23:00:00|5913.28|5913.28|5935.38|5935.38|5965.91|5965.91|5879.15|5879.15|0
1409007600000|2014-08-25 23:00:00|5958.41|5958.41|5920.08|5920.08|5972.68|5972.68|5902.93|5902.93|0
1409094000000|2014-08-26 23:00:00|5944.83|5944.83|5932.44|5932.44|5960.61|5960.61|5904.16|5904.16|0
1409180400000|2014-08-27 23:00:00|5942.17|5942.17|5937.24|5937.24|5981.28|5981.28|5870.2|5870.2|0
1409266800000|2014-08-28 23:00:00|5941.86|5941.86|5867.59|5867.59|5950.11|5950.11|5841.5|5841.5|0
1409526000000|2014-08-31 23:00:00|5892.43|5892.43|5925.79|5925.79|5934.95|5934.95|5865.57|5865.57|0
1409612400000|2014-09-01 23:00:00|5916.3|5916.3|5932.49|5932.49|5932.49|5932.49|5883.89|5883.89|0
1409698800000|2014-09-02 23:00:00|5945.63|5945.63|5905.49|5905.49|6003.12|6003.12|5890.13|5890.13|0
1409785200000|2014-09-03 23:00:00|5894.2|5894.2|5939.89|5939.89|5952|5952|5883.48|5883.48|0
1409871600000|2014-09-04 23:00:00|5930.95|5930.95|5978.79|5978.79|5985.07|5985.07|5899.44|5899.44|0
1410130800000|2014-09-07 23:00:00|5961.9|5961.9|5944.67|5944.67|5974.66|5974.66|5922.23|5922.23|0
1410217200000|2014-09-08 23:00:00|5944.52|5944.52|5978.76|5978.76|5984.81|5984.81|5917.59|5917.59|0
1410303600000|2014-09-09 23:00:00|5966.58|5966.58|5980.24|5980.24|5987.95|5987.95|5939.57|5939.57|0
1410390000000|2014-09-10 23:00:00|6013.07|6013.07|5972.34|5972.34|6031.45|6031.45|5933.22|5933.22|0
1410476400000|2014-09-11 23:00:00|5967.87|5967.87|6004.95|6004.95|6023.56|6023.56|5954.06|5954.06|0
1410735600000|2014-09-14 23:00:00|5974.07|5974.07|6012.13|6012.13|6044.55|6044.55|5966.87|5966.87|0
1410822000000|2014-09-15 23:00:00|5974.58|5974.58|5978.41|5978.41|5984.8|5984.8|5917.31|5917.31|0
1410908400000|2014-09-16 23:00:00|5931.97|5931.97|5891.75|5891.75|5938.46|5938.46|5834.9|5834.9|0
1410994800000|2014-09-17 23:00:00|5883.64|5883.64|5968.19|5968.19|5994.43|5994.43|5879.78|5879.78|0
1411081200000|2014-09-18 23:00:00|6000.39|6000.39|5966.48|5966.48|6007.95|6007.95|5965.89|5965.89|0
1411340400000|2014-09-21 23:00:00|5937.18|5937.18|5973.09|5973.09|5978.05|5978.05|5937.18|5937.18|0
1411426800000|2014-09-22 23:00:00|5800.81|5800.81|5827.25|5827.25|5837.07|5837.07|5764.97|5764.97|0
1411513200000|2014-09-23 23:00:00|5829.85|5829.85|5802.7|5802.7|5857.41|5857.41|5794.66|5794.66|0
1411599600000|2014-09-24 23:00:00|5818.75|5818.75|5762.41|5762.41|5864.45|5864.45|5755.54|5755.54|0
1411686000000|2014-09-25 23:00:00|5746.35|5746.35|5782.09|5782.09|5793.09|5793.09|5729.56|5729.56|0
1411945200000|2014-09-28 23:00:00|5750.65|5750.65|5785.03|5785.03|5798.89|5798.89|5730.64|5730.64|0
1412031600000|2014-09-29 23:00:00|5789.62|5789.62|5837.09|5837.09|5847.3|5847.3|5780.05|5780.05|0
1412118000000|2014-09-30 23:00:00|5794.61|5794.61|5760.65|5760.65|5838.71|5838.71|5744.62|5744.62|0
1412204400000|2014-10-01 23:00:00|5762.84|5762.84|5655.08|5655.08|5762.84|5762.84|5623.14|5623.14|0
1412290800000|2014-10-02 23:00:00|5664.75|5664.75|5763.28|5763.28|5785.8|5785.8|5642.99|5642.99|0
1412550000000|2014-10-05 23:00:00|5778.49|5778.49|5760.02|5760.02|5809.37|5809.37|5753.2|5753.2|0
1412636400000|2014-10-06 23:00:00|5740.38|5740.38|5754.48|5754.48|5774.75|5774.75|5721.47|5721.47|0
1412722800000|2014-10-07 23:00:00|5700.46|5700.46|5670.58|5670.58|5705.52|5705.52|5625.77|5625.77|0
1412809200000|2014-10-08 23:00:00|5725.15|5725.15|5631.5|5631.5|5725.35|5725.35|5620.01|5620.01|0
1412895600000|2014-10-09 23:00:00|5606.52|5606.52|5593.79|5593.79|5630.06|5630.06|5573.56|5573.56|0
1413154800000|2014-10-12 23:00:00|5543.65|5543.65|5624.51|5624.51|5658.41|5658.41|5515.77|5515.77|0
1413241200000|2014-10-13 23:00:00|5607.76|5607.76|5612.98|5612.98|5630.2|5630.2|5593.31|5593.31|0
1413327600000|2014-10-14 23:00:00|5486.94|5486.94|5374.29|5374.29|5503.41|5503.41|5329.12|5329.12|0
1413414000000|2014-10-15 23:00:00|5421.42|5421.42|5293.38|5293.38|5423.55|5423.55|5164.17|5164.17|0
1413500400000|2014-10-16 23:00:00|5329.57|5329.57|5481.24|5481.24|5489.66|5489.66|5327.44|5327.44|0
1413759600000|2014-10-19 23:00:00|5485.61|5485.61|5472.35|5472.35|5532.04|5532.04|5434.14|5434.14|0
1413846000000|2014-10-20 23:00:00|5460.74|5460.74|5559.59|5559.59|5559.77|5559.77|5458.62|5458.62|0
1413932400000|2014-10-21 23:00:00|5659.43|5659.43|5643.52|5643.52|5665.37|5665.37|5593.61|5593.61|0
1414018800000|2014-10-22 23:00:00|5598.92|5598.92|5671.61|5671.61|5675.2|5675.2|5595.12|5595.12|0
1414105200000|2014-10-23 23:00:00|5650.78|5650.78|5646.45|5646.45|5691.48|5691.48|5626.38|5626.38|0
1414368000000|2014-10-27 00:00:00|5653.63|5653.63|5643.24|5643.24|5674.69|5674.69|5612.52|5612.52|0
1414454400000|2014-10-28 00:00:00|5696.2|5696.2|5782.77|5782.77|5786.84|5786.84|5675.26|5675.26|0
1414540800000|2014-10-29 00:00:00|5820.94|5820.94|5812.81|5812.81|5829.35|5829.35|5737.05|5737.05|0
1414627200000|2014-10-30 00:00:00|5836.61|5836.61|6000.48|6000.48|6015.85|6015.85|5745.49|5745.49|0
1414713600000|2014-10-31 00:00:00|6022.13|6022.13|5990.89|5990.89|6039.31|6039.31|5927.18|5927.18|0
1414972800000|2014-11-03 00:00:00|6042.23|6042.23|5961.07|5961.07|6042.23|6042.23|5913.9|5913.9|0
1415059200000|2014-11-04 00:00:00|5993.91|5993.91|5964.24|5964.24|6019.67|6019.67|5953.15|5953.15|0
1415145600000|2014-11-05 00:00:00|6031.41|6031.41|6083.22|6083.22|6087.96|6087.96|6008.23|6008.23|0
1415232000000|2014-11-06 00:00:00|6037.27|6037.27|6031.03|6031.03|6063.04|6063.04|5917.89|5917.89|0
1415318400000|2014-11-07 00:00:00|6043.88|6043.88|5995.84|5995.84|6090.01|6090.01|5979.43|5979.43|0
1415577600000|2014-11-10 00:00:00|5995.97|5995.97|6019.99|6019.99|6035.6|6035.6|5974.6|5974.6|0
1415664000000|2014-11-11 00:00:00|6073.98|6073.98|6072.52|6072.52|6094.79|6094.79|6052.72|6052.72|0
1415750400000|2014-11-12 00:00:00|6062.02|6062.02|6023.28|6023.28|6081.1|6081.1|6019.39|6019.39|0
1415836800000|2014-11-13 00:00:00|6049.12|6049.12|6098.02|6098.02|6102.27|6102.27|6026.48|6026.48|0
1415923200000|2014-11-14 00:00:00|6105.26|6105.26|6046.32|6046.32|6105.26|6105.26|6011.41|6011.41|0
1416182400000|2014-11-17 00:00:00|6012.82|6012.82|6073.91|6073.91|6088.8|6088.8|5996.3|5996.3|0
1416268800000|2014-11-18 00:00:00|6107.41|6107.41|6107.93|6107.93|6132.37|6132.37|6070.92|6070.92|0
1416355200000|2014-11-19 00:00:00|6110.66|6110.66|6138.34|6138.34|6145.48|6145.48|6076.89|6076.89|0
1416441600000|2014-11-20 00:00:00|6146.56|6146.56|6184.75|6184.75|6209.5|6209.5|6103.14|6103.14|0
1416528000000|2014-11-21 00:00:00|6151.82|6151.82|6197.73|6197.73|6223.32|6223.32|6117.83|6117.83|0
1416787200000|2014-11-24 00:00:00|6199.36|6199.36|6439.5|6439.5|6660.8|6660.8|6188.71|6188.71|0
1416873600000|2014-11-25 00:00:00|6422.93|6422.93|6368.49|6368.49|6443.03|6443.03|6368.49|6368.49|0
1416960000000|2014-11-26 00:00:00|6359.57|6359.57|6296.38|6296.38|6362.57|6362.57|6293.15|6293.15|0
1417046400000|2014-11-27 00:00:00|6327.27|6327.27|6410.3|6410.3|6437|6437|6300.13|6300.13|0
1417132800000|2014-11-28 00:00:00|6356.32|6356.32|6336.06|6336.06|6366.32|6366.32|6203.33|6203.33|0
1417392000000|2014-12-01 00:00:00|6342.93|6342.93|6272.34|6272.34|6342.93|6342.93|6216.62|6216.62|0
1417478400000|2014-12-02 00:00:00|6284.38|6284.38|6243.57|6243.57|6314.37|6314.37|6230.02|6230.02|0
1417564800000|2014-12-03 00:00:00|6259.75|6259.75|6270.91|6270.91|6301.24|6301.24|6250.26|6250.26|0
1417651200000|2014-12-04 00:00:00|6307.9|6307.9|6245.32|6245.32|6342.65|6342.65|6225.62|6225.62|0
1417737600000|2014-12-05 00:00:00|6286.83|6286.83|6347.27|6347.27|6351.19|6351.19|6282.84|6282.84|0
1417996800000|2014-12-08 00:00:00|6342.7|6342.7|6329.91|6329.91|6362.86|6362.86|6258.52|6258.52|0
1418083200000|2014-12-09 00:00:00|6282.95|6282.95|6189.74|6189.74|6282.95|6282.95|6127.81|6127.81|0
1418169600000|2014-12-10 00:00:00|6208.61|6208.61|6119.45|6119.45|6221.7|6221.7|6104.39|6104.39|0
1418256000000|2014-12-11 00:00:00|6133.15|6133.15|6109.44|6109.44|6137.4|6137.4|6019.71|6019.71|0
1418342400000|2014-12-12 00:00:00|6070.42|6070.42|6033.63|6033.63|6106.54|6106.54|6030.43|6030.43|0
1418601600000|2014-12-15 00:00:00|6013.65|6013.65|5941.32|5941.32|6058.69|6058.69|5936.04|5936.04|0
1418688000000|2014-12-16 00:00:00|5938.79|5938.79|6057.04|6057.04|6073.58|6073.58|5906.81|5906.81|0
1418774400000|2014-12-17 00:00:00|6015.09|6015.09|6086.49|6086.49|6098.81|6098.81|5979.91|5979.91|0
1418860800000|2014-12-18 00:00:00|6115.77|6115.77|6224.74|6224.74|6232.78|6232.78|6103.03|6103.03|0
1418947200000|2014-12-19 00:00:00|6313.42|6313.42|6304.18|6304.18|6321.92|6321.92|6251.99|6251.99|0
1419206400000|2014-12-22 00:00:00|6388.37|6388.37|6377.9|6377.9|6425.35|6425.35|6353.53|6353.53|0
1419292800000|2014-12-23 00:00:00|6404.92|6404.92|6300.37|6300.37|6409.17|6409.17|6266.22|6266.22|0
1419379200000|2014-12-24 00:00:00|6694.31|6694.31|6657.02|6657.02|6756.23|6756.23|6594.29|6594.29|0
1419811200000|2014-12-29 00:00:00|6758.68|6758.68|6759.83|6759.83|6806.48|6806.48|6713.32|6713.32|0
1419897600000|2014-12-30 00:00:00|6702.07|6702.07|6734.49|6734.49|6738.88|6738.88|6617.39|6617.39|0
1419984000000|2014-12-31 00:00:00|6745.86|6745.86|6717.59|6717.59|6774.03|6774.03|6680.65|6680.65|0
1420156800000|2015-01-02 00:00:00|6750.32|6750.32|6640.56|6640.56|6759.32|6759.32|6635.78|6635.78|0
1420416000000|2015-01-05 00:00:00|6684.13|6684.13|6685.67|6685.67|6768.06|6768.06|6608.56|6608.56|0
1420502400000|2015-01-06 00:00:00|6699.39|6699.39|6693.02|6693.02|6718.08|6718.08|6608.15|6608.15|0
1420588800000|2015-01-07 00:00:00|6704.7|6704.7|6744.33|6744.33|6776.07|6776.07|6660.48|6660.48|0
1420675200000|2015-01-08 00:00:00|6780.87|6780.87|6821.29|6821.29|6835.53|6835.53|6736.57|6736.57|0
1420761600000|2015-01-09 00:00:00|6822.09|6822.09|6727.53|6727.53|6872.42|6872.42|6701.56|6701.56|0
1421020800000|2015-01-12 00:00:00|6780.65|6780.65|6714.25|6714.25|6787.56|6787.56|6644.92|6644.92|0
1421107200000|2015-01-13 00:00:00|6725.5|6725.5|6626.42|6626.42|6752.24|6752.24|6594.43|6594.43|0
1421193600000|2015-01-14 00:00:00|6598.58|6598.58|6547.72|6547.72|6636.08|6636.08|6511.07|6511.07|0
1421280000000|2015-01-15 00:00:00|6608.45|6608.45|6596.15|6596.15|6628.57|6628.57|6501.63|6501.63|0
1421366400000|2015-01-16 00:00:00|6601|6601|6634.09|6634.09|6639.46|6639.46|6555.32|6555.32|0
1421625600000|2015-01-19 00:00:00|6644.86|6644.86|6700.49|6700.49|6745.18|6745.18|6644.86|6644.86|0
1421712000000|2015-01-20 00:00:00|6716.07|6716.07|6685.01|6685.01|6729.73|6729.73|6662.22|6662.22|0
1421798400000|2015-01-21 00:00:00|6676.35|6676.35|6683.61|6683.61|6708.95|6708.95|6641.92|6641.92|0
1421884800000|2015-01-22 00:00:00|6672.2|6672.2|6693.98|6693.98|6711.97|6711.97|6660.71|6660.71|0
1421971200000|2015-01-23 00:00:00|6717.39|6717.39|6730.61|6730.61|6765.53|6765.53|6707.28|6707.28|0
1422230400000|2015-01-26 00:00:00|6735.1|6735.1|6693.59|6693.59|6742.74|6742.74|6686.21|6686.21|0
1422316800000|2015-01-27 00:00:00|6714.64|6714.64|6646.67|6646.67|6727.26|6727.26|6601.75|6601.75|0
1422403200000|2015-01-28 00:00:00|6677.86|6677.86|6716.6|6716.6|6740.68|6740.68|6660.88|6660.88|0
1422489600000|2015-01-29 00:00:00|6726.91|6726.91|6749.86|6749.86|6795.01|6795.01|6709.67|6709.67|0
1422576000000|2015-01-30 00:00:00|6760.51|6760.51|6743.14|6743.14|6792.85|6792.85|6731.4|6731.4|0
1422835200000|2015-02-02 00:00:00|6742.36|6742.36|6704.01|6704.01|6772.96|6772.96|6643.06|6643.06|0
1422921600000|2015-02-03 00:00:00|6749.31|6749.31|6688.56|6688.56|6770.79|6770.79|6678.69|6678.69|0
1423008000000|2015-02-04 00:00:00|6708.73|6708.73|6664.51|6664.51|6713.75|6713.75|6644.84|6644.84|0
1423094400000|2015-02-05 00:00:00|6693.49|6693.49|6822.86|6822.86|6824.76|6824.76|6685.07|6685.07|0
1423180800000|2015-02-06 00:00:00|6762.46|6762.46|6818.34|6818.34|6833.19|6833.19|6738.1|6738.1|0
1423440000000|2015-02-09 00:00:00|6774.17|6774.17|6791.37|6791.37|6812.62|6812.62|6754.7|6754.7|0
1423526400000|2015-02-10 00:00:00|6776.98|6776.98|6746.64|6746.64|6792.03|6792.03|6731.34|6731.34|0
1423612800000|2015-02-11 00:00:00|6759.51|6759.51|6660.22|6660.22|6768.68|6768.68|6650.68|6650.68|0
1423699200000|2015-02-12 00:00:00|6688.37|6688.37|6688.64|6688.64|6741.33|6741.33|6671.16|6671.16|0
1423785600000|2015-02-13 00:00:00|6702.9|6702.9|6675.06|6675.06|6728.65|6728.65|6670.04|6670.04|0
1424044800000|2015-02-16 00:00:00|6661.92|6661.92|6634.19|6634.19|6669.13|6669.13|6605.62|6605.62|0
1424131200000|2015-02-17 00:00:00|6663.62|6663.62|6722.64|6722.64|6732.26|6732.26|6638.1|6638.1|0
1424217600000|2015-02-18 00:00:00|6724.41|6724.41|6770.22|6770.22|6775.32|6775.32|6704.6|6704.6|0
1424304000000|2015-02-19 00:00:00|6773.57|6773.57|6772.41|6772.41|6810.19|6810.19|6759.13|6759.13|0
1424390400000|2015-02-20 00:00:00|6751.48|6751.48|6743.14|6743.14|6793.31|6793.31|6713.76|6713.76|0
1424649600000|2015-02-23 00:00:00|6752.85|6752.85|6749.52|6749.52|6778.13|6778.13|6732.82|6732.82|0
1424736000000|2015-02-24 00:00:00|6773.32|6773.32|6794.14|6794.14|6813.55|6813.55|6748.36|6748.36|0
1424822400000|2015-02-25 00:00:00|6793.9|6793.9|6790.22|6790.22|6802.29|6802.29|6720.91|6720.91|0
1424908800000|2015-02-26 00:00:00|6779.86|6779.86|6774.74|6774.74|6795.74|6795.74|6736.28|6736.28|0
1424995200000|2015-02-27 00:00:00|6811.12|6811.12|6804.58|6804.58|6831.1|6831.1|6787.19|6787.19|0
1425254400000|2015-03-02 00:00:00|6844.19|6844.19|6873.96|6873.96|6892.05|6892.05|6833.38|6833.38|0
1425340800000|2015-03-03 00:00:00|6914.46|6914.46|6596.12|6596.12|6914.57|6914.57|6563.32|6563.32|0
1425427200000|2015-03-04 00:00:00|6558.3|6558.3|6619.82|6619.82|6640.98|6640.98|6513.1|6513.1|0
1425513600000|2015-03-05 00:00:00|6650.01|6650.01|6657.85|6657.85|6693.87|6693.87|6637.05|6637.05|0
1425600000000|2015-03-06 00:00:00|6695.04|6695.04|6655.15|6655.15|6734.57|6734.57|6642.41|6642.41|0
1425859200000|2015-03-09 00:00:00|6582.73|6582.73|6605.94|6605.94|6631.02|6631.02|6509.95|6509.95|0
1425945600000|2015-03-10 00:00:00|6589.85|6589.85|6540.43|6540.43|6589.85|6589.85|6501.78|6501.78|0
1426032000000|2015-03-11 00:00:00|6508.58|6508.58|6538.97|6538.97|6551.9|6551.9|6498.45|6498.45|0
1426118400000|2015-03-12 00:00:00|6551.36|6551.36|6653.9|6653.9|6663.61|6663.61|6551.36|6551.36|0
1426204800000|2015-03-13 00:00:00|6673.81|6673.81|6627.7|6627.7|6691.61|6691.61|6606.36|6606.36|0
1426464000000|2015-03-16 00:00:00|6652.3|6652.3|6717.49|6717.49|6746.85|6746.85|6650.37|6650.37|0
1426550400000|2015-03-17 00:00:00|6713.84|6713.84|6698.84|6698.84|6731.78|6731.78|6666.78|6666.78|0
1426636800000|2015-03-18 00:00:00|6718.1|6718.1|6781.43|6781.43|6783.54|6783.54|6687.9|6687.9|0
1426723200000|2015-03-19 00:00:00|6775.76|6775.76|6799.72|6799.72|6809.04|6809.04|6757.06|6757.06|0
1426809600000|2015-03-20 00:00:00|6817.65|6817.65|6805.83|6805.83|6839.62|6839.62|6731.62|6731.62|0
1427068800000|2015-03-23 00:00:00|6834.89|6834.89|6883.52|6883.52|6885.65|6885.65|6800.65|6800.65|0
1427155200000|2015-03-24 00:00:00|6897.19|6897.19|6899.23|6899.23|6950.6|6950.6|6892.47|6892.47|0
1427241600000|2015-03-25 00:00:00|6924.68|6924.68|6889.77|6889.77|6938.33|6938.33|6876.82|6876.82|0
1427328000000|2015-03-26 00:00:00|6759.65|6759.65|6792.63|6792.63|6808.62|6808.62|6697.02|6697.02|0
1427414400000|2015-03-27 00:00:00|6823.64|6823.64|6765.91|6765.91|6840.48|6840.48|6746.16|6746.16|0
1427670000000|2015-03-29 23:00:00|6801.31|6801.31|6780.87|6780.87|6808.22|6808.22|6721.32|6721.32|0
1427756400000|2015-03-30 23:00:00|6863.1|6863.1|6797.19|6797.19|6889.36|6889.36|6746.39|6746.39|0
1427842800000|2015-03-31 23:00:00|6783.63|6783.63|6734.63|6734.63|6870.49|6870.49|6726.25|6726.25|0
1427929200000|2015-04-01 23:00:00|6786.27|6786.27|6786.21|6786.21|6823.16|6823.16|6739.39|6739.39|0
1428361200000|2015-04-06 23:00:00|6830.73|6830.73|6839.84|6839.84|6850.45|6850.45|6796.83|6796.83|0
1428447600000|2015-04-07 23:00:00|6864.74|6864.74|6901.18|6901.18|6955.8|6955.8|6861.33|6861.33|0
1428534000000|2015-04-08 23:00:00|6933|6933|6970.19|6970.19|6972.93|6972.93|6919.85|6919.85|0
1428620400000|2015-04-09 23:00:00|7001.31|7001.31|7046.88|7046.88|7051.31|7051.31|6971.95|6971.95|0
1428879600000|2015-04-12 23:00:00|7062.96|7062.96|7033.36|7033.36|7070.2|7070.2|6976.2|6976.2|0
1428966000000|2015-04-13 23:00:00|6964.13|6964.13|6932.45|6932.45|7001.94|7001.94|6891.87|6891.87|0
1429052400000|2015-04-14 23:00:00|6936.6|6936.6|6902.64|6902.64|6964.23|6964.23|6865.44|6865.44|0
1429138800000|2015-04-15 23:00:00|6828.14|6828.14|6793.99|6793.99|6841.77|6841.77|6779.9|6779.9|0
1429225200000|2015-04-16 23:00:00|6767.95|6767.95|6702.24|6702.24|6809.48|6809.48|6687.27|6687.27|0
1429484400000|2015-04-19 23:00:00|6759.19|6759.19|6800.01|6800.01|6800.28|6800.28|6735.31|6735.31|0
1429570800000|2015-04-20 23:00:00|6828.24|6828.24|6859.98|6859.98|6869.07|6869.07|6733.83|6733.83|0
1429657200000|2015-04-21 23:00:00|6884.92|6884.92|6882.93|6882.93|6891.6|6891.6|6826.14|6826.14|0
1429743600000|2015-04-22 23:00:00|6881.27|6881.27|6899.11|6899.11|6920.57|6920.57|6859.13|6859.13|0
1429830000000|2015-04-23 23:00:00|6894.95|6894.95|6942.97|6942.97|6950.14|6950.14|6881.38|6881.38|0
1430089200000|2015-04-26 23:00:00|6892.06|6892.06|6868.73|6868.73|6952.27|6952.27|6837.62|6837.62|0
1430175600000|2015-04-27 23:00:00|6850.84|6850.84|6782.4|6782.4|6851.19|6851.19|6747.58|6747.58|0
1430262000000|2015-04-28 23:00:00|6823.36|6823.36|6675.57|6675.57|6825.4|6825.4|6672.99|6672.99|0
1430348400000|2015-04-29 23:00:00|6663.91|6663.91|6661.7|6661.7|6724.71|6724.71|6616.72|6616.72|0
1430434800000|2015-04-30 23:00:00|6673.73|6673.73|6764.6|6764.6|6772.26|6772.26|6649.54|6649.54|0
1430780400000|2015-05-04 23:00:00|6791.6|6791.6|6683.32|6683.32|6831.85|6831.85|6670.38|6670.38|0
1430866800000|2015-05-05 23:00:00|6662.38|6662.38|6686.01|6686.01|6690.19|6690.19|6622.98|6622.98|0
1430953200000|2015-05-06 23:00:00|6635.4|6635.4|6690.79|6690.79|6714.83|6714.83|6572.59|6572.59|0
1431039600000|2015-05-07 23:00:00|6772.51|6772.51|6810.69|6810.69|6816.15|6816.15|6719.19|6719.19|0
1431298800000|2015-05-10 23:00:00|6817.64|6817.64|6808.01|6808.01|6844.21|6844.21|6788.13|6788.13|0
1431385200000|2015-05-11 23:00:00|6726.19|6726.19|6730.65|6730.65|6760.93|6760.93|6691.61|6691.61|0
1431471600000|2015-05-12 23:00:00|6730.78|6730.78|6704.81|6704.81|6786.69|6786.69|6688.82|6688.82|0
1431558000000|2015-05-13 23:00:00|6686.59|6686.59|6731.97|6731.97|6758.4|6758.4|6685.48|6685.48|0
1431644400000|2015-05-14 23:00:00|6766.58|6766.58|6779.6|6779.6|6802.74|6802.74|6749.4|6749.4|0
1431903600000|2015-05-17 23:00:00|6746.73|6746.73|6820.49|6820.49|6828.64|6828.64|6745.54|6745.54|0
1431990000000|2015-05-18 23:00:00|6875.25|6875.25|6854.42|6854.42|6895.55|6895.55|6847.21|6847.21|0
1432076400000|2015-05-19 23:00:00|6832.97|6832.97|6835.77|6835.77|6849.97|6849.97|6770.49|6770.49|0
1432162800000|2015-05-20 23:00:00|6860.49|6860.49|6866.64|6866.64|6904.65|6904.65|6854.54|6854.54|0
1432249200000|2015-05-21 23:00:00|6860.15|6860.15|6847.03|6847.03|6880.43|6880.43|6836.44|6836.44|0
1432594800000|2015-05-25 23:00:00|6853.04|6853.04|6817.27|6817.27|6853.15|6853.15|6796.14|6796.14|0
1432681200000|2015-05-26 23:00:00|6840.2|6840.2|6844.87|6844.87|6851.04|6851.04|6734.3|6734.3|0
1432767600000|2015-05-27 23:00:00|6791.01|6791.01|6860.06|6860.06|6879.04|6879.04|6784.27|6784.27|0
1432854000000|2015-05-28 23:00:00|6856.56|6856.56|6784.14|6784.14|6910.99|6910.99|6784.14|6784.14|0
1433113200000|2015-05-31 23:00:00|6860.31|6860.31|6803.46|6803.46|6872.06|6872.06|6797.08|6797.08|0
1433199600000|2015-06-01 23:00:00|6837.17|6837.17|6775.76|6775.76|6838.29|6838.29|6736.77|6736.77|0
1433286000000|2015-06-02 23:00:00|6809.24|6809.24|6776.83|6776.83|6831.2|6831.2|6775.26|6775.26|0
1433372400000|2015-06-03 23:00:00|6753.18|6753.18|6689.51|6689.51|6753.18|6753.18|6684.3|6684.3|0
1433458800000|2015-06-04 23:00:00|6639.2|6639.2|6619.21|6619.21|6654.21|6654.21|6580.72|6580.72|0
1433718000000|2015-06-07 23:00:00|6597.15|6597.15|6560.48|6560.48|6605.03|6605.03|6559.95|6559.95|0
1433804400000|2015-06-08 23:00:00|6555.41|6555.41|6514.27|6514.27|6562.7|6562.7|6492.57|6492.57|0
1433890800000|2015-06-09 23:00:00|6489.59|6489.59|6579.75|6579.75|6587.82|6587.82|6486.71|6486.71|0
1433977200000|2015-06-10 23:00:00|6566.63|6566.63|6604.2|6604.2|6616.02|6616.02|6559.98|6559.98|0
1434063600000|2015-06-11 23:00:00|6576.09|6576.09|6522.9|6522.9|6593.59|6593.59|6502.15|6502.15|0
1434322800000|2015-06-14 23:00:00|6488.39|6488.39|6450.7|6450.7|6508.67|6508.67|6450.7|6450.7|0
1434409200000|2015-06-15 23:00:00|6439.47|6439.47|6433.66|6433.66|6450.82|6450.82|6381.03|6381.03|0
1434495600000|2015-06-16 23:00:00|6447.77|6447.77|6363.47|6363.47|6457.58|6457.58|6346.74|6346.74|0
1434582000000|2015-06-17 23:00:00|6347.15|6347.15|6353.57|6353.57|6381|6381|6311.48|6311.48|0
1434668400000|2015-06-18 23:00:00|6403.39|6403.39|6406.12|6406.12|6467.89|6467.89|6403.28|6403.28|0
1434927600000|2015-06-21 23:00:00|6477.91|6477.91|6481.41|6481.41|6500.68|6500.68|6429.68|6429.68|0
1435014000000|2015-06-22 23:00:00|6540.88|6540.88|6581.39|6581.39|6601.98|6601.98|6529.5|6529.5|0
1435100400000|2015-06-23 23:00:00|6576.95|6576.95|6554.88|6554.88|6581.24|6581.24|6506.48|6506.48|0
1435186800000|2015-06-24 23:00:00|6554.45|6554.45|6535.43|6535.43|6594.1|6594.1|6529.58|6529.58|0
1435273200000|2015-06-25 23:00:00|6513.65|6513.65|6476.88|6476.88|6519.09|6519.09|6472.82|6472.82|0
1435532400000|2015-06-28 23:00:00|6309.83|6309.83|6386.15|6386.15|6426.83|6426.83|6304.22|6304.22|0
1435618800000|2015-06-29 23:00:00|6351.76|6351.76|6384.11|6384.11|6413.18|6413.18|6332.16|6332.16|0
1435705200000|2015-06-30 23:00:00|6389.36|6389.36|6461.2|6461.2|6506.38|6506.38|6388.31|6388.31|0
1435791600000|2015-07-01 23:00:00|6434.6|6434.6|6454.32|6454.32|6468.08|6468.08|6430.49|6430.49|0
1435878000000|2015-07-02 23:00:00|6448.08|6448.08|6442.67|6442.67|6472.92|6472.92|6425.69|6425.69|0
1436137200000|2015-07-05 23:00:00|6408.9|6408.9|6417.8|6417.8|6449.44|6449.44|6403.07|6403.07|0
1436223600000|2015-07-06 23:00:00|6433.14|6433.14|6355.3|6355.3|6438.87|6438.87|6354.58|6354.58|0
1436310000000|2015-07-07 23:00:00|6387.01|6387.01|6424.16|6424.16|6452.65|6452.65|6377.39|6377.39|0
1436396400000|2015-07-08 23:00:00|6503.43|6503.43|6541.69|6541.69|6563.26|6563.26|6495.27|6495.27|0
1436482800000|2015-07-09 23:00:00|6600.77|6600.77|6585.51|6585.51|6616.86|6616.86|6569.12|6569.12|0
1436742000000|2015-07-12 23:00:00|6636.88|6636.88|6634.84|6634.84|6672.96|6672.96|6631.44|6631.44|0
1436828400000|2015-07-13 23:00:00|6654.87|6654.87|6673.54|6673.54|6676.62|6676.62|6629.92|6629.92|0
1436914800000|2015-07-14 23:00:00|6652.03|6652.03|6695.51|6695.51|6698.01|6698.01|6647.95|6647.95|0
1437001200000|2015-07-15 23:00:00|6699.56|6699.56|6710.35|6710.35|6719.6|6719.6|6678.85|6678.85|0
1437087600000|2015-07-16 23:00:00|6710.37|6710.37|6733.15|6733.15|6741.29|6741.29|6683.91|6683.91|0
1437346800000|2015-07-19 23:00:00|6752.53|6752.53|6770.63|6770.63|6802.41|6802.41|6747.24|6747.24|0
1437433200000|2015-07-20 23:00:00|6764.48|6764.48|6763.78|6763.78|6796.54|6796.54|6750.45|6750.45|0
1437519600000|2015-07-21 23:00:00|6736.04|6736.04|6744.4|6744.4|6761.07|6761.07|6728.06|6728.06|0
1437606000000|2015-07-22 23:00:00|6772.51|6772.51|6726.65|6726.65|6772.51|6772.51|6710.3|6710.3|0
1437692400000|2015-07-23 23:00:00|6720.93|6720.93|6715.51|6715.51|6781.89|6781.89|6709.96|6709.96|0
1437951600000|2015-07-26 23:00:00|6673.75|6673.75|6596.95|6596.95|6683.08|6683.08|6590.25|6590.25|0
1438038000000|2015-07-27 23:00:00|6619.07|6619.07|6623.1|6623.1|6649.47|6649.47|6580.4|6580.4|0
1438124400000|2015-07-28 23:00:00|6648.19|6648.19|6670.42|6670.42|6675.91|6675.91|6607.86|6607.86|0
1438210800000|2015-07-29 23:00:00|6795.08|6795.08|6799.52|6799.52|6806.87|6806.87|6704.25|6704.25|0
1438297200000|2015-07-30 23:00:00|6848.19|6848.19|6917.36|6917.36|6946.46|6946.46|6834.48|6834.48|0
1438556400000|2015-08-02 23:00:00|6923.34|6923.34|6929.26|6929.26|6949.73|6949.73|6871.74|6871.74|0
1438642800000|2015-08-03 23:00:00|6924.51|6924.51|6967.17|6967.17|6971.25|6971.25|6899.48|6899.48|0
1438729200000|2015-08-04 23:00:00|6979.23|6979.23|7002.06|7002.06|7006.56|7006.56|6956.61|6956.61|0
1438815600000|2015-08-05 23:00:00|6984.74|6984.74|6973.04|6973.04|7034.31|7034.31|6969.12|6969.12|0
1438902000000|2015-08-06 23:00:00|6954.77|6954.77|6903.16|6903.16|6962.98|6962.98|6893.69|6893.69|0
1439161200000|2015-08-09 23:00:00|6912.39|6912.39|6936.66|6936.66|6944.08|6944.08|6878.18|6878.18|0
1439247600000|2015-08-10 23:00:00|6923.67|6923.67|6899.71|6899.71|6935.26|6935.26|6886.41|6886.41|0
1439334000000|2015-08-11 23:00:00|6840.84|6840.84|6844.4|6844.4|6853.15|6853.15|6793.56|6793.56|0
1439420400000|2015-08-12 23:00:00|6917.05|6917.05|6895.94|6895.94|6926.32|6926.32|6881.96|6881.96|0
1439506800000|2015-08-13 23:00:00|6899.71|6899.71|6881.06|6881.06|6909.44|6909.44|6869.95|6869.95|0
1439766000000|2015-08-16 23:00:00|6913.21|6913.21|6923.25|6923.25|6939.27|6939.27|6846.33|6846.33|0
1439852400000|2015-08-17 23:00:00|6947.49|6947.49|6980.94|6980.94|6993.13|6993.13|6927.48|6927.48|0
1439938800000|2015-08-18 23:00:00|6958.54|6958.54|6839.77|6839.77|6958.54|6958.54|6839.77|6839.77|0
1440025200000|2015-08-19 23:00:00|6793.74|6793.74|6796.53|6796.53|6812.21|6812.21|6738.04|6738.04|0
1440111600000|2015-08-20 23:00:00|6673.05|6673.05|6553.68|6553.68|6692.58|6692.58|6548.57|6548.57|0
1440370800000|2015-08-23 23:00:00|6387.4|6387.4|6251.45|6251.45|6416.6|6416.6|6107.57|6107.57|0
1440457200000|2015-08-24 23:00:00|6279.86|6279.86|6445.49|6445.49|6458.79|6458.79|6274.33|6274.33|0
1440543600000|2015-08-25 23:00:00|6312.39|6312.39|6358.35|6358.35|6440.27|6440.27|6304.57|6304.57|0
1440630000000|2015-08-26 23:00:00|6458.59|6458.59|6568.59|6568.59|6576.8|6576.8|6439.03|6439.03|0
1440716400000|2015-08-27 23:00:00|6593.96|6593.96|6666.26|6666.26|6674.4|6674.4|6538.23|6538.23|0
1441062000000|2015-08-31 23:00:00|6697.49|6697.49|6539.64|6539.64|6702|6702|6521.84|6521.84|0
1441148400000|2015-09-01 23:00:00|6623.43|6623.43|6573.28|6573.28|6657.29|6657.29|6551.83|6551.83|0
1441234800000|2015-09-02 23:00:00|6637.11|6637.11|6690.11|6690.11|6709.79|6709.79|6618.27|6618.27|0
1441321200000|2015-09-03 23:00:00|6639.87|6639.87|6619.17|6619.17|6670.36|6670.36|6591.98|6591.98|0
1441580400000|2015-09-06 23:00:00|6675.02|6675.02|6649.98|6649.98|6682.03|6682.03|6611.33|6611.33|0
1441666800000|2015-09-07 23:00:00|6705.84|6705.84|6682.65|6682.65|6762.84|6762.84|6676.25|6676.25|0
1441753200000|2015-09-08 23:00:00|6773.92|6773.92|6733.83|6733.83|6796.5|6796.5|6731.79|6731.79|0
1441839600000|2015-09-09 23:00:00|6681.88|6681.88|6676.96|6676.96|6743.52|6743.52|6662.48|6662.48|0
1441926000000|2015-09-10 23:00:00|6668.31|6668.31|6655.63|6655.63|6676.47|6676.47|6618.87|6618.87|0
1442185200000|2015-09-13 23:00:00|6674.16|6674.16|6596.36|6596.36|6724.94|6724.94|6596.36|6596.36|0
1442271600000|2015-09-14 23:00:00|6601.79|6601.79|6636.03|6636.03|6660.25|6660.25|6554.53|6554.53|0
1442358000000|2015-09-15 23:00:00|6659.7|6659.7|6660.91|6660.91|6683.36|6683.36|6639.48|6639.48|0
1442444400000|2015-09-16 23:00:00|6662.59|6662.59|6657.62|6657.62|6679.15|6679.15|6633.16|6633.16|0
1442530800000|2015-09-17 23:00:00|6605.77|6605.77|6616.96|6616.96|6674.42|6674.42|6589.95|6589.95|0
1442790000000|2015-09-20 23:00:00|6649.22|6649.22|6734.57|6734.57|6757.25|6757.25|6645.51|6645.51|0
1442876400000|2015-09-21 23:00:00|6749.92|6749.92|6671.32|6671.32|6754.43|6754.43|6666.68|6666.68|0
1442962800000|2015-09-22 23:00:00|6679.85|6679.85|6750.54|6750.54|6773.8|6773.8|6661.56|6661.56|0
1443049200000|2015-09-23 23:00:00|6743.05|6743.05|6675.71|6675.71|6784.02|6784.02|6651.25|6651.25|0
1443135600000|2015-09-24 23:00:00|6942.86|6942.86|6956.52|6956.52|6997.77|6997.77|6932.8|6932.8|0
1443394800000|2015-09-27 23:00:00|6916.03|6916.03|6779.08|6779.08|6916.03|6916.03|6778.73|6778.73|0
1443481200000|2015-09-28 23:00:00|6696.33|6696.33|6678.62|6678.62|6727.25|6727.25|6645.54|6645.54|0
1443567600000|2015-09-29 23:00:00|6748.71|6748.71|6796.45|6796.45|6819.96|6819.96|6731.19|6731.19|0
1443654000000|2015-09-30 23:00:00|6875.75|6875.75|6780.6|6780.6|6903.48|6903.48|6774.64|6774.64|0
1443740400000|2015-10-01 23:00:00|6869.89|6869.89|6785.44|6785.44|6901|6901|6714.82|6714.82|0
1443999600000|2015-10-04 23:00:00|6889.15|6889.15|6965.55|6965.55|6977.01|6977.01|6873.63|6873.63|0
1444086000000|2015-10-05 23:00:00|7004.12|7004.12|6958.66|6958.66|7015.12|7015.12|6948.21|6948.21|0
1444172400000|2015-10-06 23:00:00|6940.8|6940.8|6743.58|6743.58|6941.85|6941.85|6736.13|6736.13|0
1444258800000|2015-10-07 23:00:00|6773.35|6773.35|6785.73|6785.73|6793.4|6793.4|6666.23|6666.23|0
1444345200000|2015-10-08 23:00:00|6817.7|6817.7|6785.73|6785.73|6818.31|6818.31|6763.82|6763.82|0
1444604400000|2015-10-11 23:00:00|6745.7|6745.7|6776.13|6776.13|6776.27|6776.27|6717.53|6717.53|0
1444690800000|2015-10-12 23:00:00|6750.1|6750.1|6822.13|6822.13|6830.79|6830.79|6722.34|6722.34|0
1444777200000|2015-10-13 23:00:00|6803.74|6803.74|6830.46|6830.46|6889.76|6889.76|6777.96|6777.96|0
1444863600000|2015-10-14 23:00:00|6838.56|6838.56|6883.76|6883.76|6891.51|6891.51|6817.12|6817.12|0
1444950000000|2015-10-15 23:00:00|6948.74|6948.74|6914.14|6914.14|6974.77|6974.77|6892.96|6892.96|0
1445209200000|2015-10-18 23:00:00|6950.54|6950.54|6949.79|6949.79|6981.91|6981.91|6895.62|6895.62|0
1445295600000|2015-10-19 23:00:00|6986.75|6986.75|6944.41|6944.41|7009.16|7009.16|6933.2|6933.2|0
1445382000000|2015-10-20 23:00:00|6917.35|6917.35|6903.77|6903.77|6980.44|6980.44|6894.62|6894.62|0
1445468400000|2015-10-21 23:00:00|6910.13|6910.13|6876.8|6876.8|6919.46|6919.46|6835.99|6835.99|0
1445554800000|2015-10-22 23:00:00|6891.45|6891.45|6915.51|6915.51|6935.24|6935.24|6872.55|6872.55|0
1445817600000|2015-10-26 00:00:00|6928.46|6928.46|6940.44|6940.44|6950.57|6950.57|6907.07|6907.07|0
1445904000000|2015-10-27 00:00:00|6944.36|6944.36|6886.15|6886.15|6944.36|6944.36|6885.83|6885.83|0
1445990400000|2015-10-28 00:00:00|6911.89|6911.89|6945.55|6945.55|6945.55|6945.55|6861.91|6861.91|0
1446076800000|2015-10-29 00:00:00|6631.77|6631.77|6686.51|6686.51|6728.18|6728.18|6587.11|6587.11|0
1446163200000|2015-10-30 00:00:00|6690.61|6690.61|6734.02|6734.02|6744.87|6744.87|6686.15|6686.15|0
1446422400000|2015-11-02 00:00:00|6718.16|6718.16|6745.52|6745.52|6766.55|6766.55|6711.87|6711.87|0
1446508800000|2015-11-03 00:00:00|6746.9|6746.9|6724.18|6724.18|6767.82|6767.82|6715.89|6715.89|0
1446595200000|2015-11-04 00:00:00|6765.59|6765.59|6720.85|6720.85|6829.47|6829.47|6719.8|6719.8|0
1446681600000|2015-11-05 00:00:00|6752.87|6752.87|6725.21|6725.21|6816.46|6816.46|6711.3|6711.3|0
1446768000000|2015-11-06 00:00:00|6733.18|6733.18|6775.04|6775.04|6818.53|6818.53|6728.72|6728.72|0
1447027200000|2015-11-09 00:00:00|6765.7|6765.7|6680.61|6680.61|6790.81|6790.81|6657.82|6657.82|0
1447113600000|2015-11-10 00:00:00|6700.55|6700.55|6653.88|6653.88|6713.57|6713.57|6639.47|6639.47|0
1447200000000|2015-11-11 00:00:00|6687.19|6687.19|6684.39|6684.39|6720.42|6720.42|6661.18|6661.18|0
1447286400000|2015-11-12 00:00:00|6598.4|6598.4|6565.25|6565.25|6650.73|6650.73|6552.4|6552.4|0
1447372800000|2015-11-13 00:00:00|6503.25|6503.25|6506.67|6506.67|6528.97|6528.97|6481.74|6481.74|0
1447632000000|2015-11-16 00:00:00|6489.75|6489.75|6513.15|6513.15|6513.42|6513.42|6466.36|6466.36|0
1447718400000|2015-11-17 00:00:00|6588.36|6588.36|6692|6692|6692.84|6692.84|6580.33|6580.33|0
1447804800000|2015-11-18 00:00:00|6672.02|6672.02|6714.14|6714.14|6725.88|6725.88|6649.6|6649.6|0
1447891200000|2015-11-19 00:00:00|6754.95|6754.95|6742.27|6742.27|6825.76|6825.76|6715.26|6715.26|0
1447977600000|2015-11-20 00:00:00|6719.72|6719.72|6692.29|6692.29|6722.77|6722.77|6652.97|6652.97|0
1448236800000|2015-11-23 00:00:00|6674.21|6674.21|6727.99|6727.99|6739.95|6739.95|6661.57|6661.57|0
1448323200000|2015-11-24 00:00:00|6669.6|6669.6|6726.02|6726.02|6732.55|6732.55|6625.82|6625.82|0
1448409600000|2015-11-25 00:00:00|6737.06|6737.06|6798.93|6798.93|6824.78|6824.78|6737.06|6737.06|0
1448496000000|2015-11-26 00:00:00|6805.8|6805.8|6865.05|6865.05|6872.68|6872.68|6770.27|6770.27|0
1448582400000|2015-11-27 00:00:00|6844.07|6844.07|6820.79|6820.79|6858.95|6858.95|6820.79|6820.79|0
1448841600000|2015-11-30 00:00:00|6797.71|6797.71|6830.13|6830.13|6864.98|6864.98|6789.15|6789.15|0
1448928000000|2015-12-01 00:00:00|6894.18|6894.18|6876.47|6876.47|6978.71|6978.71|6868.79|6868.79|0
1449014400000|2015-12-02 00:00:00|6942.06|6942.06|6956.61|6956.61|6976.86|6976.86|6913.82|6913.82|0
1449100800000|2015-12-03 00:00:00|6960.64|6960.64|6826.48|6826.48|6996.14|6996.14|6794.64|6794.64|0
1449187200000|2015-12-04 00:00:00|6718.6|6718.6|6746.38|6746.38|6769.67|6769.67|6695.53|6695.53|0
1449446400000|2015-12-07 00:00:00|6818.1|6818.1|6779.49|6779.49|6850.99|6850.99|6779.49|6779.49|0
1449532800000|2015-12-08 00:00:00|6791.02|6791.02|6745.5|6745.5|6858.71|6858.71|6745.15|6745.15|0
1449619200000|2015-12-09 00:00:00|6746.29|6746.29|6688.52|6688.52|6752.16|6752.16|6674.1|6674.1|0
1449705600000|2015-12-10 00:00:00|6637.79|6637.79|6692.12|6692.12|6701.25|6701.25|6625.9|6625.9|0
1449792000000|2015-12-11 00:00:00|6677.64|6677.64|6632.73|6632.73|6695.86|6695.86|6615.08|6615.08|0
1450051200000|2015-12-14 00:00:00|6624.53|6624.53|6543.06|6543.06|6648.69|6648.69|6527.86|6527.86|0
1450137600000|2015-12-15 00:00:00|6610.41|6610.41|6673.4|6673.4|6690.11|6690.11|6563.47|6563.47|0
1450224000000|2015-12-16 00:00:00|6700.94|6700.94|6669.04|6669.04|6727.42|6727.42|6667.45|6667.45|0
1450310400000|2015-12-17 00:00:00|6786.13|6786.13|6838.68|6838.68|6933.77|6933.77|6776.79|6776.79|0
1450396800000|2015-12-18 00:00:00|6819.88|6819.88|7082.82|7082.82|7125.81|7125.81|6760.78|6760.78|0
1450656000000|2015-12-21 00:00:00|6994.82|6994.82|6928.25|6928.25|7004.67|7004.67|6902.46|6902.46|0
1450742400000|2015-12-22 00:00:00|6928.23|6928.23|6944.76|6944.76|6974.68|6974.68|6908.6|6908.6|0
1450828800000|2015-12-23 00:00:00|6998.32|6998.32|7092.26|7092.26|7092.44|7092.44|6996.79|6996.79|0
1450915200000|2015-12-24 00:00:00|7088.47|7088.47|7095.93|7095.93|7108.22|7108.22|7061.41|7061.41|0
1451347200000|2015-12-29 00:00:00|7192.56|7192.56|7259.48|7259.48|7275.37|7275.37|7168.68|7168.68|0
1451433600000|2015-12-30 00:00:00|7226.66|7226.66|7280.83|7280.83|7292.85|7292.85|7222.63|7222.63|0
1451520000000|2015-12-31 00:00:00|7255.9|7255.9|7248.41|7248.41|7278.54|7278.54|7207.53|7207.53|0
1451865600000|2016-01-04 00:00:00|7114.15|7114.15|7033.8|7033.8|7131.61|7131.61|7025.85|7025.85|0
1451952000000|2016-01-05 00:00:00|7126.45|7126.45|7109.41|7109.41|7138.99|7138.99|7038.7|7038.7|0
1452038400000|2016-01-06 00:00:00|7128.79|7128.79|7095.65|7095.65|7137.24|7137.24|7016.89|7016.89|0
1452124800000|2016-01-07 00:00:00|6984.78|6984.78|7025.12|7025.12|7056.73|7056.73|6937.34|6937.34|0
1452211200000|2016-01-08 00:00:00|7059.15|7059.15|6991.27|6991.27|7087.52|7087.52|6986.83|6986.83|0
1452470400000|2016-01-11 00:00:00|6938.93|6938.93|6918.3|6918.3|6955.33|6955.33|6888.52|6888.52|0
1452556800000|2016-01-12 00:00:00|6933.07|6933.07|6998.61|6998.61|7088.46|7088.46|6920.16|6920.16|0
1452643200000|2016-01-13 00:00:00|7070.1|7070.1|6970.56|6970.56|7072.85|7072.85|6953.45|6953.45|0
1452729600000|2016-01-14 00:00:00|6897.48|6897.48|6847.13|6847.13|6904.6|6904.6|6784.54|6784.54|0
1452816000000|2016-01-15 00:00:00|6868.59|6868.59|6699.59|6699.59|6878.71|6878.71|6693.06|6693.06|0
1453075200000|2016-01-18 00:00:00|6744.81|6744.81|6702.52|6702.52|6779.24|6779.24|6681.46|6681.46|0
1453161600000|2016-01-19 00:00:00|6737.06|6737.06|6724.01|6724.01|6784.85|6784.85|6700.5|6700.5|0
1453248000000|2016-01-20 00:00:00|6629.12|6629.12|6569.41|6569.41|6646.89|6646.89|6525.31|6525.31|0
1453334400000|2016-01-21 00:00:00|6662.75|6662.75|6678.13|6678.13|6679.9|6679.9|6582.64|6582.64|0
1453420800000|2016-01-22 00:00:00|6776.76|6776.76|6805.48|6805.48|6813.43|6813.43|6747.99|6747.99|0
1453680000000|2016-01-25 00:00:00|6832.28|6832.28|6836.88|6836.88|6851.91|6851.91|6784.2|6784.2|0
1453766400000|2016-01-26 00:00:00|6790.09|6790.09|6913.14|6913.14|6919.35|6919.35|6768.01|6768.01|0
1453852800000|2016-01-27 00:00:00|6912.36|6912.36|7007.58|7007.58|7018.43|7018.43|6905.26|6905.26|0
1453939200000|2016-01-28 00:00:00|6962.27|6962.27|6869.39|6869.39|6988.98|6988.98|6810.53|6810.53|0
1454025600000|2016-01-29 00:00:00|6917.52|6917.52|7000.16|7000.16|7009.06|7009.06|6863.7|6863.7|0
1454284800000|2016-02-01 00:00:00|7055.14|7055.14|6987.32|6987.32|7056.13|7056.13|6869.57|6869.57|0
1454371200000|2016-02-02 00:00:00|7045.6|7045.6|6926.32|6926.32|7045.6|7045.6|6905.97|6905.97|0
1454457600000|2016-02-03 00:00:00|6920.18|6920.18|6797.49|6797.49|6947.66|6947.66|6783.19|6783.19|0
1454544000000|2016-02-04 00:00:00|6763.66|6763.66|6726.86|6726.86|6820.46|6820.46|6679.32|6679.32|0
1454630400000|2016-02-05 00:00:00|6744.66|6744.66|6675.17|6675.17|6771.58|6771.58|6666.24|6666.24|0
1454889600000|2016-02-08 00:00:00|6633.03|6633.03|6506.52|6506.52|6657.73|6657.73|6487.39|6487.39|0
1454976000000|2016-02-09 00:00:00|6546.05|6546.05|6542.84|6542.84|6554.98|6554.98|6411.22|6411.22|0
1455062400000|2016-02-10 00:00:00|6590.39|6590.39|6615.32|6615.32|6676.23|6676.23|6559.33|6559.33|0
1455148800000|2016-02-11 00:00:00|6535.23|6535.23|6481.95|6481.95|6568.9|6568.9|6439.87|6439.87|0
1455235200000|2016-02-12 00:00:00|6510.32|6510.32|6583.21|6583.21|6586.56|6586.56|6492.09|6492.09|0
1455494400000|2016-02-15 00:00:00|6682.37|6682.37|6774.91|6774.91|6782.75|6782.75|6671.44|6671.44|0
1455580800000|2016-02-16 00:00:00|6775.53|6775.53|6773.85|6773.85|6807.87|6807.87|6729.69|6729.69|0
1455667200000|2016-02-17 00:00:00|6836.46|6836.46|6920.51|6920.51|6972.65|6972.65|6829.44|6829.44|0
1455753600000|2016-02-18 00:00:00|6937.94|6937.94|6910.29|6910.29|6944.26|6944.26|6877.92|6877.92|0
1455840000000|2016-02-19 00:00:00|6885.6|6885.6|6859.41|6859.41|6891.35|6891.35|6816.58|6816.58|0
1456099200000|2016-02-22 00:00:00|6938.37|6938.37|6908.26|6908.26|6947.05|6947.05|6881.4|6881.4|0
1456185600000|2016-02-23 00:00:00|6850.23|6850.23|6820.83|6820.83|6880.03|6880.03|6815.81|6815.81|0
1456272000000|2016-02-24 00:00:00|6830.49|6830.49|6807.66|6807.66|6843.53|6843.53|6742.97|6742.97|0
1456358400000|2016-02-25 00:00:00|6871.78|6871.78|6986.69|6986.69|7002.92|7002.92|6855.51|6855.51|0
1456444800000|2016-02-26 00:00:00|7048.96|7048.96|7044.92|7044.92|7053.51|7053.51|6973.27|6973.27|0
1456704000000|2016-02-29 00:00:00|6989.84|6989.84|7029.28|7029.28|7038.4|7038.4|6961.97|6961.97|0
1456790400000|2016-03-01 00:00:00|7074|7074|7099.01|7099.01|7130.18|7130.18|7031.14|7031.14|0
1456876800000|2016-03-02 00:00:00|7112.61|7112.61|7089.54|7089.54|7150.88|7150.88|7048.06|7048.06|0
1456963200000|2016-03-03 00:00:00|7096.65|7096.65|6921.25|6921.25|7103.96|7103.96|6920.24|6920.24|0
1457049600000|2016-03-04 00:00:00|6956.75|6956.75|6994.9|6994.9|7003.52|7003.52|6934.4|6934.4|0
1457308800000|2016-03-07 00:00:00|6999.04|6999.04|6970.11|6970.11|7031.74|7031.74|6953.7|6953.7|0
1457395200000|2016-03-08 00:00:00|6984.46|6984.46|7039.19|7039.19|7039.19|7039.19|6946.56|6946.56|0
1457481600000|2016-03-09 00:00:00|7035.55|7035.55|7021.91|7021.91|7041.31|7041.31|6978.7|6978.7|0
1457568000000|2016-03-10 00:00:00|7021.64|7021.64|6929.8|6929.8|7067.79|7067.79|6919.1|6919.1|0
1457654400000|2016-03-11 00:00:00|7007.73|7007.73|6933.56|6933.56|7008.76|7008.76|6906.01|6906.01|0
1457913600000|2016-03-14 00:00:00|7005.35|7005.35|6963.08|6963.08|7008.5|7008.5|6948.23|6948.23|0
1458000000000|2016-03-15 00:00:00|6899.66|6899.66|6868.67|6868.67|6923.09|6923.09|6839.69|6839.69|0
1458086400000|2016-03-16 00:00:00|6869.79|6869.79|6861.28|6861.28|6873.74|6873.74|6822.24|6822.24|0
1458172800000|2016-03-17 00:00:00|6899.37|6899.37|6839.58|6839.58|6919.66|6919.66|6810.13|6810.13|0
1458259200000|2016-03-18 00:00:00|6839.31|6839.31|6895.37|6895.37|6905.64|6905.64|6834.22|6834.22|0
1458518400000|2016-03-21 00:00:00|6906.03|6906.03|6899.14|6899.14|6937.28|6937.28|6869.63|6869.63|0
1458604800000|2016-03-22 00:00:00|6865.58|6865.58|6932.97|6932.97|6938.09|6938.09|6827.22|6827.22|0
1458691200000|2016-03-23 00:00:00|6961.65|6961.65|6994.04|6994.04|7010.07|7010.07|6955.45|6955.45|0
1458777600000|2016-03-24 00:00:00|6952.89|6952.89|6905.85|6905.85|6976.87|6976.87|6904.57|6904.57|0
1459206000000|2016-03-28 23:00:00|6934.49|6934.49|7003.63|7003.63|7006.61|7006.61|6913.69|6913.69|0
1459292400000|2016-03-29 23:00:00|7090.65|7090.65|7102.51|7102.51|7107.64|7107.64|7073.98|7073.98|0
1459378800000|2016-03-30 23:00:00|7115.04|7115.04|7076.64|7076.64|7126.64|7126.64|7063.12|7063.12|0
1459465200000|2016-03-31 23:00:00|7037.47|7037.47|7165.63|7165.63|7177.08|7177.08|7031.18|7031.18|0
1459724400000|2016-04-03 23:00:00|7167.61|7167.61|7219.66|7219.66|7296.31|7296.31|7163.34|7163.34|0
1459810800000|2016-04-04 23:00:00|7157.28|7157.28|7193.77|7193.77|7202.38|7202.38|7122.05|7122.05|0
1459897200000|2016-04-05 23:00:00|7194.16|7194.16|7227.6|7227.6|7237.28|7237.28|7171.61|7171.61|0
1459983600000|2016-04-06 23:00:00|7278.25|7278.25|7257.14|7257.14|7308.97|7308.97|7240.1|7240.1|0
1460070000000|2016-04-07 23:00:00|7276.21|7276.21|7263.98|7263.98|7293.38|7293.38|7242.19|7242.19|0
1460329200000|2016-04-10 23:00:00|7249.85|7249.85|7272.33|7272.33|7294.32|7294.32|7242.28|7242.28|0
1460415600000|2016-04-11 23:00:00|7222.28|7222.28|7272.07|7272.07|7283.88|7283.88|7197.07|7197.07|0
1460502000000|2016-04-12 23:00:00|7301.73|7301.73|7344.07|7344.07|7359.94|7359.94|7289.2|7289.2|0
1460588400000|2016-04-13 23:00:00|7395.59|7395.59|7434.02|7434.02|7439.74|7439.74|7373.57|7373.57|0
1460674800000|2016-04-14 23:00:00|7424.54|7424.54|7400.12|7400.12|7456.64|7456.64|7393.7|7393.7|0
1460934000000|2016-04-17 23:00:00|7401.61|7401.61|7387.71|7387.71|7422.23|7422.23|7367.06|7367.06|0
1461020400000|2016-04-18 23:00:00|7380.98|7380.98|7281.44|7281.44|7410.97|7410.97|7271.53|7271.53|0
1461106800000|2016-04-19 23:00:00|7275.46|7275.46|7211.76|7211.76|7279.22|7279.22|7179.99|7179.99|0
1461193200000|2016-04-20 23:00:00|7160.97|7160.97|7126.33|7126.33|7160.97|7160.97|7031.15|7031.15|0
1461279600000|2016-04-21 23:00:00|7077.32|7077.32|6982.33|6982.33|7095.38|7095.38|6978.72|6978.72|0
1461538800000|2016-04-24 23:00:00|6997.15|6997.15|7092.24|7092.24|7105.04|7105.04|6990.39|6990.39|0
1461625200000|2016-04-25 23:00:00|7090.24|7090.24|7061.15|7061.15|7099.58|7099.58|7044.86|7044.86|0
1461711600000|2016-04-26 23:00:00|7043.04|7043.04|7117.44|7117.44|7131.9|7131.9|7026.59|7026.59|0
1461798000000|2016-04-27 23:00:00|7060.46|7060.46|7184.28|7184.28|7198.52|7198.52|7011.08|7011.08|0
1461884400000|2016-04-28 23:00:00|7109.05|7109.05|7124.31|7124.31|7176.61|7176.61|7095.35|7095.35|0
1462230000000|2016-05-02 23:00:00|7213.66|7213.66|7173.51|7173.51|7237.81|7237.81|7134.41|7134.41|0
1462316400000|2016-05-03 23:00:00|7175.67|7175.67|7089.9|7089.9|7192.63|7192.63|7069.83|7069.83|0
1462402800000|2016-05-04 23:00:00|7032.46|7032.46|6962.15|6962.15|7063.6|7063.6|6943.1|6943.1|0
1462489200000|2016-05-05 23:00:00|6982.91|6982.91|6980.22|6980.22|6998.28|6998.28|6947.25|6947.25|0
1462748400000|2016-05-08 23:00:00|7086.26|7086.26|7094.9|7094.9|7121.5|7121.5|7047.33|7047.33|0
1462834800000|2016-05-09 23:00:00|7124.84|7124.84|7070.66|7070.66|7124.84|7124.84|7039.05|7039.05|0
1462921200000|2016-05-10 23:00:00|7075.4|7075.4|7083.21|7083.21|7106.87|7106.87|7046.69|7046.69|0
1463007600000|2016-05-11 23:00:00|7042.57|7042.57|7036.65|7036.65|7110.28|7110.28|7028.41|7028.41|0
1463094000000|2016-05-12 23:00:00|7046.51|7046.51|7034.06|7034.06|7059.53|7059.53|7000.7|7000.7|0
1463353200000|2016-05-15 23:00:00|6954.08|6954.08|6978.93|6978.93|6990.88|6990.88|6944.51|6944.51|0
1463439600000|2016-05-16 23:00:00|7002.15|7002.15|6971.83|6971.83|7019.72|7019.72|6959.43|6959.43|0
1463526000000|2016-05-17 23:00:00|6933.3|6933.3|6944.95|6944.95|6985.44|6985.44|6891.19|6891.19|0
1463612400000|2016-05-18 23:00:00|6905.25|6905.25|6898.5|6898.5|6956.32|6956.32|6878.75|6878.75|0
1463698800000|2016-05-19 23:00:00|6947.88|6947.88|7019.71|7019.71|7032.34|7032.34|6943.92|6943.92|0
1463958000000|2016-05-22 23:00:00|7027.22|7027.22|7076.18|7076.18|7082.43|7082.43|7017.95|7017.95|0
1464044400000|2016-05-23 23:00:00|7028.29|7028.29|7159.89|7159.89|7163.65|7163.65|7028.29|7028.29|0
1464130800000|2016-05-24 23:00:00|7201.24|7201.24|7186.11|7186.11|7231.9|7231.9|7152.67|7152.67|0
1464217200000|2016-05-25 23:00:00|7175.67|7175.67|7173.75|7173.75|7201.74|7201.74|7153.96|7153.96|0
1464303600000|2016-05-26 23:00:00|7177.38|7177.38|7180.57|7180.57|7208.45|7208.45|7165.11|7165.11|0
1464649200000|2016-05-30 23:00:00|7182.96|7182.96|7151.54|7151.54|7209.26|7209.26|7147.65|7147.65|0
1464735600000|2016-05-31 23:00:00|7175.96|7175.96|7188.03|7188.03|7210.62|7210.62|7135.06|7135.06|0
1464822000000|2016-06-01 23:00:00|7180.86|7180.86|7199.74|7199.74|7212.55|7212.55|7155.11|7155.11|0
1464908400000|2016-06-02 23:00:00|7240.18|7240.18|7241.22|7241.22|7292.34|7292.34|7194.75|7194.75|0
1465167600000|2016-06-05 23:00:00|7260.41|7260.41|7315.02|7315.02|7339.02|7339.02|7230.66|7230.66|0
1465254000000|2016-06-06 23:00:00|7309.12|7309.12|7225.76|7225.76|7312.88|7312.88|7218.27|7218.27|0
1465340400000|2016-06-07 23:00:00|7206.39|7206.39|7199.79|7199.79|7234.29|7234.29|7195.51|7195.51|0
1465426800000|2016-06-08 23:00:00|7197.68|7197.68|7182.86|7182.86|7219|7219|7167.52|7167.52|0
1465513200000|2016-06-09 23:00:00|7153.35|7153.35|7038.35|7038.35|7157.11|7157.11|6999.41|6999.41|0
1465772400000|2016-06-12 23:00:00|7026.37|7026.37|7005.16|7005.16|7046.41|7046.41|6998.69|6998.69|0
1465858800000|2016-06-13 23:00:00|6948.28|6948.28|6895.31|6895.31|6952.69|6952.69|6879.26|6879.26|0
1465945200000|2016-06-14 23:00:00|6944.52|6944.52|6930.92|6930.92|6972.56|6972.56|6917.29|6917.29|0
1466031600000|2016-06-15 23:00:00|6879.7|6879.7|6814.8|6814.8|6891.17|6891.17|6766.6|6766.6|0
1466118000000|2016-06-16 23:00:00|6856.77|6856.77|6825.11|6825.11|6902.91|6902.91|6825.11|6825.11|0
1466377200000|2016-06-19 23:00:00|6995.19|6995.19|7092.71|7092.71|7123.2|7123.2|6993.84|6993.84|0
1466463600000|2016-06-20 23:00:00|7058.15|7058.15|7168.33|7168.33|7169.21|7169.21|7057.33|7057.33|0
1466550000000|2016-06-21 23:00:00|7172.78|7172.78|7243.76|7243.76|7252.02|7252.02|7147.43|7147.43|0
1466636400000|2016-06-22 23:00:00|7261.79|7261.79|7256.51|7256.51|7340.41|7340.41|7189.31|7189.31|0
1466722800000|2016-06-23 23:00:00|7017.64|7017.64|7391.27|7391.27|7445.77|7445.77|6967.91|6967.91|0
1466982000000|2016-06-26 23:00:00|7355.52|7355.52|7224.74|7224.74|7434.25|7434.25|7208.07|7208.07|0
1467068400000|2016-06-27 23:00:00|7371.33|7371.33|7460.85|7460.85|7487.16|7487.16|7324.44|7324.44|0
1467154800000|2016-06-28 23:00:00|7558.88|7558.88|7709.61|7709.61|7711.38|7711.38|7558.88|7558.88|0
1467241200000|2016-06-29 23:00:00|7704.17|7704.17|7875.29|7875.29|7884.45|7884.45|7677.1|7677.1|0
1467327600000|2016-06-30 23:00:00|7930.94|7930.94|7957.72|7957.72|7967.08|7967.08|7859.99|7859.99|0
1467586800000|2016-07-03 23:00:00|7976.94|7976.94|7886.54|7886.54|7988.23|7988.23|7846.96|7846.96|0
1467673200000|2016-07-04 23:00:00|7845.79|7845.79|7952.1|7952.1|7954.54|7954.54|7815.54|7815.54|0
1467759600000|2016-07-05 23:00:00|7980.52|7980.52|7951.52|7951.52|8008.54|8008.54|7895.18|7895.18|0
1467846000000|2016-07-06 23:00:00|7994.94|7994.94|7988.15|7988.15|8014|8014|7946.41|7946.41|0
1467932400000|2016-07-07 23:00:00|7987.98|7987.98|8037.96|8037.96|8047.05|8047.05|7938.34|7938.34|0
1468191600000|2016-07-10 23:00:00|8068.07|8068.07|8049.97|8049.97|8112.77|8112.77|8004.39|8004.39|0
1468278000000|2016-07-11 23:00:00|8012.34|8012.34|7884.99|7884.99|8016.1|8016.1|7876.19|7876.19|0
1468364400000|2016-07-12 23:00:00|7859.42|7859.42|7963.56|7963.56|8011.02|8011.02|7859.42|7859.42|0
1468450800000|2016-07-13 23:00:00|7957.82|7957.82|7908.7|7908.7|7979.05|7979.05|7878.57|7878.57|0
1468537200000|2016-07-14 23:00:00|7854.67|7854.67|7879.72|7879.72|7888.99|7888.99|7835.14|7835.14|0
1468796400000|2016-07-17 23:00:00|7903.75|7903.75|7892.09|7892.09|7933.75|7933.75|7884.59|7884.59|0
1468882800000|2016-07-18 23:00:00|7856.7|7856.7|7872.1|7872.1|7896.48|7896.48|7833.32|7833.32|0
1468969200000|2016-07-19 23:00:00|7946.32|7946.32|7946.02|7946.02|7979.18|7979.18|7927.86|7927.86|0
1469055600000|2016-07-20 23:00:00|7882.5|7882.5|7938.31|7938.31|7956.18|7956.18|7871.22|7871.22|0
1469142000000|2016-07-21 23:00:00|7902.81|7902.81|7937.83|7937.83|7978.93|7978.93|7886.64|7886.64|0
1469401200000|2016-07-24 23:00:00|7950.39|7950.39|7925.97|7925.97|7956.39|7956.39|7907.01|7907.01|0
1469487600000|2016-07-25 23:00:00|7948.05|7948.05|7913.98|7913.98|7972.03|7972.03|7901.58|7901.58|0
1469574000000|2016-07-26 23:00:00|7924.13|7924.13|7898.49|7898.49|7934.93|7934.93|7865.77|7865.77|0
1469660400000|2016-07-27 23:00:00|7710.07|7710.07|7634.12|7634.12|7734.61|7734.61|7626.11|7626.11|0
1469746800000|2016-07-28 23:00:00|7603.04|7603.04|7706.71|7706.71|7712.36|7712.36|7595.52|7595.52|0
1470006000000|2016-07-31 23:00:00|7769.02|7769.02|7686.03|7686.03|7823.2|7823.2|7674.7|7674.7|0
1470092400000|2016-08-01 23:00:00|7663.07|7663.07|7679.53|7679.53|7705.09|7705.09|7660.86|7660.86|0
1470178800000|2016-08-02 23:00:00|7658.56|7658.56|7668.33|7668.33|7702.28|7702.28|7649.22|7649.22|0
1470265200000|2016-08-03 23:00:00|7637.68|7637.68|7768.4|7768.4|7799.04|7799.04|7597.6|7597.6|0
1470351600000|2016-08-04 23:00:00|7817.43|7817.43|7827.76|7827.76|7863.49|7863.49|7800.71|7800.71|0
1470610800000|2016-08-07 23:00:00|7841.76|7841.76|7821.45|7821.45|7852.97|7852.97|7781.25|7781.25|0
1470697200000|2016-08-08 23:00:00|7837.01|7837.01|7924.24|7924.24|7932.14|7932.14|7837.01|7837.01|0
1470783600000|2016-08-09 23:00:00|7850.52|7850.52|7889.97|7889.97|7914.72|7914.72|7839.97|7839.97|0
1470870000000|2016-08-10 23:00:00|7927.79|7927.79|7963.76|7963.76|7972.7|7972.7|7898.65|7898.65|0
1470956400000|2016-08-11 23:00:00|7958.65|7958.65|8012.93|8012.93|8028.59|8028.59|7953.3|7953.3|0
1471215600000|2016-08-14 23:00:00|8038.61|8038.61|8110.98|8110.98|8110.98|8110.98|8004.68|8004.68|0
1471302000000|2016-08-15 23:00:00|8067.06|8067.06|8037.56|8037.56|8093.31|8093.31|8026.73|8026.73|0
1471388400000|2016-08-16 23:00:00|7999.45|7999.45|7904.88|7904.88|8024.71|8024.71|7887.05|7887.05|0
1471474800000|2016-08-17 23:00:00|7921.03|7921.03|7893.41|7893.41|7948.3|7948.3|7875.29|7875.29|0
1471561200000|2016-08-18 23:00:00|7878.13|7878.13|7907.74|7907.74|7938.02|7938.02|7870.96|7870.96|0
1471820400000|2016-08-21 23:00:00|7879.92|7879.92|7859.75|7859.75|7923.06|7923.06|7833.67|7833.67|0
1471906800000|2016-08-22 23:00:00|7899.08|7899.08|7833.81|7833.81|7915.96|7915.96|7832.52|7832.52|0
1471993200000|2016-08-23 23:00:00|7793.57|7793.57|7696.19|7696.19|7809.43|7809.43|7688.05|7688.05|0
1472079600000|2016-08-24 23:00:00|7651.38|7651.38|7694.64|7694.64|7718.74|7718.74|7626.67|7626.67|0
1472166000000|2016-08-25 23:00:00|7684.75|7684.75|7714.36|7714.36|7726.32|7726.32|7661.46|7661.46|0
1472511600000|2016-08-29 23:00:00|7734.36|7734.36|7744.87|7744.87|7779.95|7779.95|7708.07|7708.07|0
1472598000000|2016-08-30 23:00:00|7744.21|7744.21|7703.89|7703.89|7750.62|7750.62|7680.75|7680.75|0
1472684400000|2016-08-31 23:00:00|7718.62|7718.62|7608.94|7608.94|7721.97|7721.97|7582.95|7582.95|0
1472770800000|2016-09-01 23:00:00|7664.11|7664.11|7840.03|7840.03|7842.92|7842.92|7654.09|7654.09|0
1473030000000|2016-09-04 23:00:00|7839.32|7839.32|7813.32|7813.32|7861.47|7861.47|7773.68|7773.68|0
1473116400000|2016-09-05 23:00:00|7841.87|7841.87|7771.69|7771.69|7846.68|7846.68|7758.2|7758.2|0
1473202800000|2016-09-06 23:00:00|7765.62|7765.62|7712.69|7712.69|7785.49|7785.49|7706.61|7706.61|0
1473289200000|2016-09-07 23:00:00|7745.44|7745.44|7643.06|7643.06|7754.72|7754.72|7624.19|7624.19|0
1473375600000|2016-09-08 23:00:00|7622.18|7622.18|7628.08|7628.08|7685.31|7685.31|7603.88|7603.88|0
1473634800000|2016-09-11 23:00:00|7462.43|7462.43|7561.46|7561.46|7564.82|7564.82|7458.21|7458.21|0
1473721200000|2016-09-12 23:00:00|7605.13|7605.13|7539.32|7539.32|7605.13|7605.13|7539.32|7539.32|0
1473807600000|2016-09-13 23:00:00|7564.53|7564.53|7585.13|7585.13|7594.18|7594.18|7552.25|7552.25|0
1473894000000|2016-09-14 23:00:00|7541.73|7541.73|7610.48|7610.48|7613.54|7613.54|7529.42|7529.42|0
1473980400000|2016-09-15 23:00:00|7618.41|7618.41|7602.35|7602.35|7653.85|7653.85|7599.58|7599.58|0
1474239600000|2016-09-18 23:00:00|7666.93|7666.93|7650.67|7650.67|7674.74|7674.74|7609.41|7609.41|0
1474326000000|2016-09-19 23:00:00|7657.8|7657.8|7693.89|7693.89|7735.11|7735.11|7657.8|7657.8|0
1474412400000|2016-09-20 23:00:00|7706.1|7706.1|7622.61|7622.61|7712.79|7712.79|7608.58|7608.58|0
1474498800000|2016-09-21 23:00:00|7662.57|7662.57|7720.19|7720.19|7742.61|7742.61|7658.21|7658.21|0
1474585200000|2016-09-22 23:00:00|7728.18|7728.18|7795.5|7795.5|7807.45|7807.45|7717.22|7717.22|0
1474844400000|2016-09-25 23:00:00|7754.14|7754.14|7674.12|7674.12|7754.14|7754.14|7672.48|7672.48|0
1474930800000|2016-09-26 23:00:00|7680.67|7680.67|7661.26|7661.26|7680.67|7680.67|7609.7|7609.7|0
1475017200000|2016-09-27 23:00:00|7687.45|7687.45|7720.56|7720.56|7747.97|7747.97|7687.45|7687.45|0
1475103600000|2016-09-28 23:00:00|7733.34|7733.34|7651.63|7651.63|7760.31|7760.31|7633.73|7633.73|0
1475190000000|2016-09-29 23:00:00|7598.86|7598.86|7674.51|7674.51|7683.77|7683.77|7595.08|7595.08|0
1475449200000|2016-10-02 23:00:00|7722.54|7722.54|7778.52|7778.52|7800.2|7800.2|7711.46|7711.46|0
1475535600000|2016-10-03 23:00:00|7820.72|7820.72|7868.93|7868.93|7890.82|7890.82|7817.24|7817.24|0
1475622000000|2016-10-04 23:00:00|7776.77|7776.77|7734.09|7734.09|7810.02|7810.02|7724.13|7724.13|0
1475708400000|2016-10-05 23:00:00|7644.85|7644.85|7567.71|7567.71|7647|7647|7518.64|7518.64|0
1475794800000|2016-10-06 23:00:00|7562.88|7562.88|7649.41|7649.41|7662.55|7662.55|7536.17|7536.17|0
1476054000000|2016-10-09 23:00:00|7634.98|7634.98|7689.52|7689.52|7696.49|7696.49|7614.05|7614.05|0
1476140400000|2016-10-10 23:00:00|7700.27|7700.27|7644.95|7644.95|7723.86|7723.86|7638.16|7638.16|0
1476226800000|2016-10-11 23:00:00|7619.67|7619.67|7526.28|7526.28|7622.43|7622.43|7519.1|7519.1|0
1476313200000|2016-10-12 23:00:00|7507.48|7507.48|7557.98|7557.98|7565.64|7565.64|7487.47|7487.47|0
1476399600000|2016-10-13 23:00:00|7579.4|7579.4|7663.46|7663.46|7693.19|7693.19|7576.41|7576.41|0
1476658800000|2016-10-16 23:00:00|7613.63|7613.63|7554.59|7554.59|7648.84|7648.84|7554.59|7554.59|0
1476745200000|2016-10-17 23:00:00|7622.8|7622.8|7621.37|7621.37|7660.36|7660.36|7606.71|7606.71|0
1476831600000|2016-10-18 23:00:00|7622.13|7622.13|7609.57|7609.57|7627.32|7627.32|7581.01|7581.01|0
1476918000000|2016-10-19 23:00:00|7607.72|7607.72|7593.28|7593.28|7641.61|7641.61|7564.25|7564.25|0
1477004400000|2016-10-20 23:00:00|7598.13|7598.13|7613.16|7613.16|7642.92|7642.92|7567.18|7567.18|0
1477263600000|2016-10-23 23:00:00|7643.7|7643.7|7576.46|7576.46|7649.53|7649.53|7575.2|7575.2|0
1477350000000|2016-10-24 23:00:00|7598.01|7598.01|7527.16|7527.16|7614.79|7614.79|7522.42|7522.42|0
1477436400000|2016-10-25 23:00:00|7531.47|7531.47|7431.5|7431.5|7534.44|7534.44|7403.98|7403.98|0
1477522800000|2016-10-26 23:00:00|7409.28|7409.28|7449.34|7449.34|7506.89|7506.89|7406.28|7406.28|0
1477609200000|2016-10-27 23:00:00|7412.49|7412.49|7502.16|7502.16|7523.84|7523.84|7400.68|7400.68|0
1477872000000|2016-10-31 00:00:00|7468.27|7468.27|7436.94|7436.94|7473.46|7473.46|7376.8|7376.8|0
1477958400000|2016-11-01 00:00:00|7409.81|7409.81|7347.33|7347.33|7413.59|7413.59|7340.16|7340.16|0
1478044800000|2016-11-02 00:00:00|7319.32|7319.32|7348.41|7348.41|7387.33|7387.33|7311.1|7311.1|0
1478131200000|2016-11-03 00:00:00|7326.15|7326.15|7267.68|7267.68|7335.03|7335.03|7186.81|7186.81|0
1478217600000|2016-11-04 00:00:00|7130.55|7130.55|7137.08|7137.08|7141.06|7141.06|7064.38|7064.38|0
1478476800000|2016-11-07 00:00:00|7194.77|7194.77|7262.93|7262.93|7280.31|7280.31|7187.57|7187.57|0
1478563200000|2016-11-08 00:00:00|7297.76|7297.76|7287.84|7287.84|7325.02|7325.02|7272.64|7272.64|0
1478649600000|2016-11-09 00:00:00|7318.85|7318.85|7235.59|7235.59|7342.11|7342.11|7172.92|7172.92|0
1478736000000|2016-11-10 00:00:00|7224.96|7224.96|6778.68|6778.68|7224.96|7224.96|6761.71|6761.71|0
1478822400000|2016-11-11 00:00:00|6740.24|6740.24|6716.35|6716.35|6799.24|6799.24|6702.66|6702.66|0
1479081600000|2016-11-14 00:00:00|6742.76|6742.76|6669.17|6669.17|6776.95|6776.95|6645.42|6645.42|0
1479168000000|2016-11-15 00:00:00|6704.94|6704.94|6716.9|6716.9|6764.87|6764.87|6676.27|6676.27|0
1479254400000|2016-11-16 00:00:00|6754.12|6754.12|6742.69|6742.69|6774.29|6774.29|6723.48|6723.48|0
1479340800000|2016-11-17 00:00:00|6721.93|6721.93|6806.85|6806.85|6817.45|6817.45|6721.93|6721.93|0
1479427200000|2016-11-18 00:00:00|6815.75|6815.75|6885.27|6885.27|6894.46|6894.46|6800.14|6800.14|0
1479686400000|2016-11-21 00:00:00|6824.47|6824.47|6809.4|6809.4|6852.67|6852.67|6784.3|6784.3|0
1479772800000|2016-11-22 00:00:00|6832.08|6832.08|6752.99|6752.99|6888.04|6888.04|6747.87|6747.87|0
1479859200000|2016-11-23 00:00:00|6764.95|6764.95|6762.41|6762.41|6815.66|6815.66|6725.48|6725.48|0
1479945600000|2016-11-24 00:00:00|6762.19|6762.19|6751.65|6751.65|6777.92|6777.92|6721.4|6721.4|0
1480032000000|2016-11-25 00:00:00|6776.59|6776.59|6851.22|6851.22|6856.08|6856.08|6732.57|6732.57|0
1480291200000|2016-11-28 00:00:00|6837.38|6837.38|6845.74|6845.74|6871.95|6871.95|6802.19|6802.19|0
1480377600000|2016-11-29 00:00:00|6814.34|6814.34|6837|6837|6844.18|6844.18|6785.86|6785.86|0
1480464000000|2016-11-30 00:00:00|6846.63|6846.63|6841.31|6841.31|6905.42|6905.42|6837.23|6837.23|0
1480550400000|2016-12-01 00:00:00|6803.3|6803.3|6707.55|6707.55|6827.31|6827.31|6695.71|6695.71|0
1480636800000|2016-12-02 00:00:00|6678.54|6678.54|6750.82|6750.82|6750.82|6750.82|6644.36|6644.36|0
1480896000000|2016-12-05 00:00:00|6765.62|6765.62|6737.14|6737.14|6799.71|6799.71|6719.69|6719.69|0
1480982400000|2016-12-06 00:00:00|6728.22|6728.22|6793.35|6793.35|6832.47|6832.47|6719.06|6719.06|0
1481068800000|2016-12-07 00:00:00|6780.63|6780.63|6822.99|6822.99|6828.09|6828.09|6771.81|6771.81|0
1481155200000|2016-12-08 00:00:00|6844.71|6844.71|6893.62|6893.62|6904.41|6904.41|6822.16|6822.16|0
1481241600000|2016-12-09 00:00:00|7036.73|7036.73|7102.73|7102.73|7116.96|7116.96|7006.56|7006.56|0
1481500800000|2016-12-12 00:00:00|7068.42|7068.42|7042.34|7042.34|7098.89|7098.89|7018.25|7018.25|0
1481587200000|2016-12-13 00:00:00|7050.73|7050.73|7105.24|7105.24|7110.56|7110.56|7045.5|7045.5|0
1481673600000|2016-12-14 00:00:00|7065.48|7065.48|7079.77|7079.77|7093.42|7093.42|7035.65|7035.65|0
1481760000000|2016-12-15 00:00:00|7016.48|7016.48|7084.58|7084.58|7107.73|7107.73|7006.16|7006.16|0
1481846400000|2016-12-16 00:00:00|7136.13|7136.13|7089.42|7089.42|7136.13|7136.13|7074.25|7074.25|0
1482105600000|2016-12-19 00:00:00|7154.54|7154.54|7171.57|7171.57|7203.51|7203.51|7115.45|7115.45|0
1482192000000|2016-12-20 00:00:00|7193.06|7193.06|7168.42|7168.42|7212.71|7212.71|7145.25|7145.25|0
1482278400000|2016-12-21 00:00:00|7176.65|7176.65|7164.45|7164.45|7202.94|7202.94|7143.15|7143.15|0
1482364800000|2016-12-22 00:00:00|7197.01|7197.01|7214.96|7214.96|7222.04|7222.04|7177.44|7177.44|0
1482451200000|2016-12-23 00:00:00|7233.76|7233.76|7253.48|7253.48|7265.34|7265.34|7212.02|7212.02|0
1482883200000|2016-12-28 00:00:00|7258.71|7258.71|7308.75|7308.75|7328.88|7328.88|7258.71|7258.71|0
1482969600000|2016-12-29 00:00:00|7316.63|7316.63|7307.78|7307.78|7351.71|7351.71|7305.67|7305.67|0
1483056000000|2016-12-30 00:00:00|7310.59|7310.59|7305.38|7305.38|7333.75|7333.75|7289.4|7289.4|0
1483401600000|2017-01-03 00:00:00|7353.57|7353.57|7329.65|7329.65|7391.86|7391.86|7311.9|7311.9|0
1483488000000|2017-01-04 00:00:00|7319.73|7319.73|7350.23|7350.23|7350.7|7350.7|7305.85|7305.85|0
1483574400000|2017-01-05 00:00:00|7378.68|7378.68|7399.92|7399.92|7407.5|7407.5|7363.42|7363.42|0
1483660800000|2017-01-06 00:00:00|7394.24|7394.24|7388.64|7388.64|7422.34|7422.34|7365.48|7365.48|0
1483920000000|2017-01-09 00:00:00|7431|7431|7389.94|7389.94|7433.19|7433.19|7323.24|7323.24|0
1484006400000|2017-01-10 00:00:00|7408.74|7408.74|7424.54|7424.54|7427.79|7427.79|7372.26|7372.26|0
1484092800000|2017-01-11 00:00:00|7436.61|7436.61|7428.27|7428.27|7475.26|7475.26|7402.67|7402.67|0
1484179200000|2017-01-12 00:00:00|7350.99|7350.99|7355.89|7355.89|7356.67|7356.67|7287.28|7287.28|0
1484265600000|2017-01-13 00:00:00|7362.05|7362.05|7405.39|7405.39|7405.39|7405.39|7358.67|7358.67|0
1484524800000|2017-01-16 00:00:00|7454.59|7454.59|7430.86|7430.86|7472.85|7472.85|7421.49|7421.49|0
1484611200000|2017-01-17 00:00:00|7408.61|7408.61|7340.41|7340.41|7415.48|7415.48|7333.92|7333.92|0
1484697600000|2017-01-18 00:00:00|7360.45|7360.45|7352.42|7352.42|7369.58|7369.58|7325.12|7325.12|0
1484784000000|2017-01-19 00:00:00|7309.89|7309.89|7324.69|7324.69|7328.98|7328.98|7277.01|7277.01|0
1484870400000|2017-01-20 00:00:00|7314.01|7314.01|7316.19|7316.19|7336.74|7336.74|7297.32|7297.32|0
1485129600000|2017-01-23 00:00:00|7268.85|7268.85|7258.64|7258.64|7278.93|7278.93|7246.61|7246.61|0
1485216000000|2017-01-24 00:00:00|7246.54|7246.54|7251.58|7251.58|7273.56|7273.56|7237.95|7237.95|0
1485302400000|2017-01-25 00:00:00|7257.43|7257.43|7247.63|7247.63|7286.33|7286.33|7220.04|7220.04|0
1485388800000|2017-01-26 00:00:00|7278.39|7278.39|7208.73|7208.73|7287.11|7287.11|7189.66|7189.66|0
1485475200000|2017-01-27 00:00:00|7215.63|7215.63|7297.26|7297.26|7306.2|7306.2|7194.93|7194.93|0
1485734400000|2017-01-30 00:00:00|7248.59|7248.59|7250.24|7250.24|7270.17|7270.17|7211.36|7211.36|0
1485820800000|2017-01-31 00:00:00|7275.13|7275.13|7233.01|7233.01|7285.26|7285.26|7230.93|7230.93|0
1485907200000|2017-02-01 00:00:00|7259.69|7259.69|7223.67|7223.67|7289.08|7289.08|7202.13|7202.13|0
1485993600000|2017-02-02 00:00:00|7225.41|7225.41|7283.73|7283.73|7303.25|7303.25|7220.49|7220.49|0
1486080000000|2017-02-03 00:00:00|7306.6|7306.6|7365.74|7365.74|7369.7|7369.7|7299.39|7299.39|0
1486339200000|2017-02-06 00:00:00|7358.28|7358.28|7359.18|7359.18|7399.62|7399.62|7341.14|7341.14|0
1486425600000|2017-02-07 00:00:00|7399.92|7399.92|7360.73|7360.73|7408.49|7408.49|7360.73|7360.73|0
1486512000000|2017-02-08 00:00:00|7348.66|7348.66|7386.38|7386.38|7429.12|7429.12|7338.11|7338.11|0
1486598400000|2017-02-09 00:00:00|7247.06|7247.06|7411.19|7411.19|7418.81|7418.81|7187.36|7187.36|0
1486684800000|2017-02-10 00:00:00|7400.48|7400.48|7395.75|7395.75|7412.16|7412.16|7353.21|7353.21|0
1486944000000|2017-02-13 00:00:00|7402.97|7402.97|7379.78|7379.78|7415.31|7415.31|7358.47|7358.47|0
1487030400000|2017-02-14 00:00:00|7363.38|7363.38|7361.02|7361.02|7391.95|7391.95|7351.02|7351.02|0
1487116800000|2017-02-15 00:00:00|7376.9|7376.9|7398.23|7398.23|7408.29|7408.29|7370.55|7370.55|0
1487203200000|2017-02-16 00:00:00|7434.39|7434.39|7416.65|7416.65|7441.6|7441.6|7392.83|7392.83|0
1487289600000|2017-02-17 00:00:00|7419.49|7419.49|7407.46|7407.46|7452.88|7452.88|7403.67|7403.67|0
1487548800000|2017-02-20 00:00:00|7401.26|7401.26|7369.87|7369.87|7410.54|7410.54|7341.51|7341.51|0
1487635200000|2017-02-21 00:00:00|7281.25|7281.25|7328.1|7328.1|7339.54|7339.54|7270.96|7270.96|0
1487721600000|2017-02-22 00:00:00|7316.5|7316.5|7328.01|7328.01|7340.17|7340.17|7293.54|7293.54|0
1487808000000|2017-02-23 00:00:00|7332.93|7332.93|7306.3|7306.3|7344.74|7344.74|7304.72|7304.72|0
1487894400000|2017-02-24 00:00:00|7309.26|7309.26|7269.7|7269.7|7309.26|7309.26|7222.69|7222.69|0
1488153600000|2017-02-27 00:00:00|7267.96|7267.96|7269.31|7269.31|7272.03|7272.03|7229.59|7229.59|0
1488240000000|2017-02-28 00:00:00|7301.22|7301.22|7324.86|7324.86|7329.55|7329.55|7283.58|7283.58|0
1488326400000|2017-03-01 00:00:00|7314.03|7314.03|7392.65|7392.65|7393.18|7393.18|7309|7309|0
1488412800000|2017-03-02 00:00:00|7451.62|7451.62|7454.48|7454.48|7477.51|7477.51|7398.03|7398.03|0
1488499200000|2017-03-03 00:00:00|7438.2|7438.2|7422.83|7422.83|7466.06|7466.06|7409.37|7409.37|0
1488758400000|2017-03-06 00:00:00|7415.92|7415.92|7423.19|7423.19|7425.6|7425.6|7405.69|7405.69|0
1488844800000|2017-03-07 00:00:00|7437.52|7437.52|7420.39|7420.39|7468.55|7468.55|7415.89|7415.89|0
1488931200000|2017-03-08 00:00:00|7410.83|7410.83|7477.64|7477.64|7485.45|7485.45|7394.89|7394.89|0
1489017600000|2017-03-09 00:00:00|7430.36|7430.36|7498.74|7498.74|7509.87|7509.87|7426.67|7426.67|0
1489104000000|2017-03-10 00:00:00|7506.37|7506.37|7540.87|7540.87|7550.65|7550.65|7476.13|7476.13|0
1489363200000|2017-03-13 00:00:00|7544.21|7544.21|7540.69|7540.69|7575.97|7575.97|7530.71|7530.71|0
1489449600000|2017-03-14 00:00:00|7572.74|7572.74|7524.71|7524.71|7576.17|7576.17|7518.91|7518.91|0
1489536000000|2017-03-15 00:00:00|7512.92|7512.92|7515.8|7515.8|7521.33|7521.33|7493.94|7493.94|0
1489622400000|2017-03-16 00:00:00|7544.08|7544.08|7532.12|7532.12|7575.89|7575.89|7514.11|7514.11|0
1489708800000|2017-03-17 00:00:00|7538.56|7538.56|7579.89|7579.89|7588.07|7588.07|7521.21|7521.21|0
1489968000000|2017-03-20 00:00:00|7587.55|7587.55|7604.43|7604.43|7612.94|7612.94|7575.35|7575.35|0
1490054400000|2017-03-21 00:00:00|7597.54|7597.54|7565.05|7565.05|7607.21|7607.21|7551.26|7551.26|0
1490140800000|2017-03-22 00:00:00|7543.57|7543.57|7556.44|7556.44|7556.44|7556.44|7505.1|7505.1|0
1490227200000|2017-03-23 00:00:00|7580.94|7580.94|7627.12|7627.12|7634.88|7634.88|7570.43|7570.43|0
1490313600000|2017-03-24 00:00:00|7618.04|7618.04|7549.52|7549.52|7618.52|7618.52|7540.42|7540.42|0
1490569200000|2017-03-26 23:00:00|7533.62|7533.62|7555.39|7555.39|7564.82|7564.82|7515.89|7515.89|0
1490655600000|2017-03-27 23:00:00|7541.8|7541.8|7558.42|7558.42|7567.97|7567.97|7517.02|7517.02|0
1490742000000|2017-03-28 23:00:00|7546.99|7546.99|7566.64|7566.64|7584.47|7584.47|7519.69|7519.69|0
1490828400000|2017-03-29 23:00:00|7527.41|7527.41|7471.11|7471.11|7546.24|7546.24|7456.58|7456.58|0
1490914800000|2017-03-30 23:00:00|7461.47|7461.47|7415.03|7415.03|7472.29|7472.29|7403.98|7403.98|0
1491174000000|2017-04-02 23:00:00|7403.7|7403.7|7418.52|7418.52|7437.3|7437.3|7377.98|7377.98|0
1491260400000|2017-04-03 23:00:00|7400.7|7400.7|7400.4|7400.4|7424.01|7424.01|7386.92|7386.92|0
1491346800000|2017-04-04 23:00:00|7393.21|7393.21|7404.01|7404.01|7416.84|7416.84|7373.93|7373.93|0
1491433200000|2017-04-05 23:00:00|7369.34|7369.34|7426.61|7426.61|7426.61|7426.61|7363.99|7363.99|0
1491519600000|2017-04-06 23:00:00|7410.35|7410.35|7460.15|7460.15|7472.05|7472.05|7406.46|7406.46|0
1491778800000|2017-04-09 23:00:00|7485.71|7485.71|7565.18|7565.18|7578.48|7578.48|7479.37|7479.37|0
1491865200000|2017-04-10 23:00:00|7582.17|7582.17|7596.87|7596.87|7631.95|7631.95|7571.42|7571.42|0
1491951600000|2017-04-11 23:00:00|7622.61|7622.61|7656.78|7656.78|7675.06|7675.06|7618.27|7618.27|0
1492038000000|2017-04-12 23:00:00|7668.89|7668.89|7698.94|7698.94|7700.58|7700.58|7658.63|7658.63|0
1492470000000|2017-04-17 23:00:00|7716.73|7716.73|7603.96|7603.96|7717.23|7717.23|7580.97|7580.97|0
1492556400000|2017-04-18 23:00:00|7579.39|7579.39|7573.01|7573.01|7605.49|7605.49|7561.22|7561.22|0
1492642800000|2017-04-19 23:00:00|7569.59|7569.59|7567.99|7567.99|7592.28|7592.28|7538.57|7538.57|0
1492729200000|2017-04-20 23:00:00|7577.67|7577.67|7613.9|7613.9|7618.22|7618.22|7574.41|7574.41|0
1492988400000|2017-04-23 23:00:00|7724.71|7724.71|7750.98|7750.98|7758.69|7758.69|7698.86|7698.86|0
1493074800000|2017-04-24 23:00:00|7765.7|7765.7|7800.57|7800.57|7800.57|7800.57|7765.7|7765.7|0
1493161200000|2017-04-25 23:00:00|7795.27|7795.27|7810.57|7810.57|7827.26|7827.26|7785.59|7785.59|0
1493247600000|2017-04-26 23:00:00|7914|7914|8005.25|8005.25|8024.89|8024.89|7901.57|7901.57|0
1493334000000|2017-04-27 23:00:00|7971.33|7971.33|7967.69|7967.69|7971.33|7971.33|7936.63|7936.63|0
1493679600000|2017-05-01 23:00:00|8005.33|8005.33|8045.64|8045.64|8076.02|8076.02|7997.96|7997.96|0
1493766000000|2017-05-02 23:00:00|8035.17|8035.17|7987.27|7987.27|8039.27|8039.27|7945.39|7945.39|0
1493852400000|2017-05-03 23:00:00|7891.19|7891.19|7959.45|7959.45|7979.4|7979.4|7821.45|7821.45|0
1493938800000|2017-05-04 23:00:00|8074.05|8074.05|8065.77|8065.77|8102.64|8102.64|8008.75|8008.75|0
1494198000000|2017-05-07 23:00:00|8049.54|8049.54|7962.04|7962.04|8049.54|8049.54|7960.49|7960.49|0
1494284400000|2017-05-08 23:00:00|7961.37|7961.37|8047.17|8047.17|8053.12|8053.12|7933.54|7933.54|0
1494370800000|2017-05-09 23:00:00|8037.79|8037.79|8072.11|8072.11|8078.38|8078.38|8017.1|8017.1|0
1494457200000|2017-05-10 23:00:00|8074.74|8074.74|8114.22|8114.22|8147.19|8147.19|8073.65|8073.65|0
1494543600000|2017-05-11 23:00:00|8143.53|8143.53|8164.66|8164.66|8170.68|8170.68|8138.21|8138.21|0
1494802800000|2017-05-14 23:00:00|8179.65|8179.65|8161.02|8161.02|8198.42|8198.42|8135.8|8135.8|0
1494889200000|2017-05-15 23:00:00|8174.36|8174.36|8263.14|8263.14|8283.58|8283.58|8155.6|8155.6|0
1494975600000|2017-05-16 23:00:00|8235.83|8235.83|8206.24|8206.24|8260.22|8260.22|8190.98|8190.98|0
1495062000000|2017-05-17 23:00:00|8207.13|8207.13|8168.89|8168.89|8221.37|8221.37|8140.72|8140.72|0
1495148400000|2017-05-18 23:00:00|8210.27|8210.27|8233.22|8233.22|8254.72|8254.72|8207.26|8207.26|0
1495407600000|2017-05-21 23:00:00|8238.83|8238.83|8310.51|8310.51|8317.13|8317.13|8236.65|8236.65|0
1495494000000|2017-05-22 23:00:00|8312.22|8312.22|8353.63|8353.63|8365.3|8365.3|8309.31|8309.31|0
1495580400000|2017-05-23 23:00:00|8317.14|8317.14|8288.13|8288.13|8358.53|8358.53|8274.45|8274.45|0
1495666800000|2017-05-24 23:00:00|8318.35|8318.35|8335.6|8335.6|8345.9|8345.9|8280.55|8280.55|0
1495753200000|2017-05-25 23:00:00|8355.7|8355.7|8399.45|8399.45|8404.46|8404.46|8337.05|8337.05|0
1496098800000|2017-05-29 23:00:00|8358.52|8358.52|8329.98|8329.98|8374.35|8374.35|8312.15|8312.15|0
1496185200000|2017-05-30 23:00:00|8383.73|8383.73|8388.46|8388.46|8434.94|8434.94|8360.85|8360.85|0
1496271600000|2017-05-31 23:00:00|8411.27|8411.27|8436.2|8436.2|8461.27|8461.27|8406.86|8406.86|0
1496358000000|2017-06-01 23:00:00|8480.34|8480.34|8541.84|8541.84|8548.17|8548.17|8477.03|8477.03|0
1496617200000|2017-06-04 23:00:00|8569.37|8569.37|8519.71|8519.71|8570.64|8570.64|8518.25|8518.25|0
1496703600000|2017-06-05 23:00:00|8444.03|8444.03|8446.41|8446.41|8454.92|8454.92|8404.31|8404.31|0
1496790000000|2017-06-06 23:00:00|8442.82|8442.82|8446.46|8446.46|8490.3|8490.3|8437.64|8437.64|0
1496876400000|2017-06-07 23:00:00|8422.71|8422.71|8375.49|8375.49|8422.71|8422.71|8370.01|8370.01|0
1496962800000|2017-06-08 23:00:00|8463.18|8463.18|8420.19|8420.19|8463.37|8463.37|8390.14|8390.14|0
1497222000000|2017-06-11 23:00:00|8350.72|8350.72|8342.5|8342.5|8378.97|8378.97|8317.06|8317.06|0
1497308400000|2017-06-12 23:00:00|8370.24|8370.24|8414.32|8414.32|8432.05|8432.05|8348.95|8348.95|0
1497394800000|2017-06-13 23:00:00|8410.05|8410.05|8437.19|8437.19|8475.3|8475.3|8410.05|8410.05|0
1497481200000|2017-06-14 23:00:00|8396.81|8396.81|8339.67|8339.67|8401.81|8401.81|8301.82|8301.82|0
1497567600000|2017-06-15 23:00:00|8383.33|8383.33|8503.83|8503.83|8506.44|8506.44|8378.86|8378.86|0
1497826800000|2017-06-18 23:00:00|8560.79|8560.79|8518.1|8518.1|8593.57|8593.57|8478.13|8478.13|0
1497913200000|2017-06-19 23:00:00|8524.23|8524.23|8562.82|8562.82|8573.71|8573.71|8515.7|8515.7|0
1497999600000|2017-06-20 23:00:00|8537.32|8537.32|8552.98|8552.98|8558.45|8558.45|8489.53|8489.53|0
1498086000000|2017-06-21 23:00:00|8556.65|8556.65|8576.11|8576.11|8582.94|8582.94|8531.18|8531.18|0
1498172400000|2017-06-22 23:00:00|8536.65|8536.65|8481.65|8481.65|8562.42|8562.42|8478.05|8478.05|0
1498431600000|2017-06-25 23:00:00|8511.07|8511.07|8480.06|8480.06|8518.46|8518.46|8459.09|8459.09|0
1498518000000|2017-06-26 23:00:00|8415.85|8415.85|8349.75|8349.75|8427.68|8427.68|8343.53|8343.53|0
1498604400000|2017-06-27 23:00:00|8291.07|8291.07|8311.57|8311.57|8370.57|8370.57|8265.94|8265.94|0
1498690800000|2017-06-28 23:00:00|8287.78|8287.78|8167.13|8167.13|8297.45|8297.45|8164.02|8164.02|0
1498777200000|2017-06-29 23:00:00|8185.73|8185.73|8222.81|8222.81|8281.18|8281.18|8185.04|8185.04|0
1499036400000|2017-07-02 23:00:00|8238.51|8238.51|8219.51|8219.51|8246.58|8246.58|8200.38|8200.38|0
1499122800000|2017-07-03 23:00:00|8172.37|8172.37|8138.41|8138.41|8181.33|8181.33|8132.49|8132.49|0
1499209200000|2017-07-04 23:00:00|8096.19|8096.19|8121.35|8121.35|8165.27|8165.27|8093.13|8093.13|0
1499295600000|2017-07-05 23:00:00|8096.77|8096.77|8033.13|8033.13|8100.05|8100.05|8007.32|8007.32|0
1499382000000|2017-07-06 23:00:00|8004.96|8004.96|8015.13|8015.13|8040.53|8040.53|7989.18|7989.18|0
1499641200000|2017-07-09 23:00:00|8028.8|8028.8|8023.94|8023.94|8040.41|8040.41|7994.69|7994.69|0
1499727600000|2017-07-10 23:00:00|7988.89|7988.89|7958.47|7958.47|7993.25|7993.25|7898|7898|0
1499814000000|2017-07-11 23:00:00|8018.24|8018.24|8067.84|8067.84|8070.73|8070.73|7970.33|7970.33|0
1499900400000|2017-07-12 23:00:00|8049.1|8049.1|8105.36|8105.36|8112.62|8112.62|8030.46|8030.46|0
1499986800000|2017-07-13 23:00:00|8098.73|8098.73|8123.91|8123.91|8137.09|8137.09|8082.57|8082.57|0
1500246000000|2017-07-16 23:00:00|8149.98|8149.98|8199.3|8199.3|8208.11|8208.11|8133.33|8133.33|0
1500332400000|2017-07-17 23:00:00|8192.92|8192.92|8195.35|8195.35|8239.39|8239.39|8148.52|8148.52|0
1500418800000|2017-07-18 23:00:00|8204.2|8204.2|8192.64|8192.64|8252.62|8252.62|8170.77|8170.77|0
1500505200000|2017-07-19 23:00:00|8222.62|8222.62|8220.98|8220.98|8240.23|8240.23|8173.33|8173.33|0
1500591600000|2017-07-20 23:00:00|8234.35|8234.35|8201.32|8201.32|8281.57|8281.57|8186.82|8186.82|0
1500850800000|2017-07-23 23:00:00|8145.08|8145.08|8066.53|8066.53|8166.03|8166.03|8063.24|8063.24|0
1500937200000|2017-07-24 23:00:00|8126.02|8126.02|8085.17|8085.17|8157.45|8157.45|8083.62|8083.62|0
1501023600000|2017-07-25 23:00:00|8101.72|8101.72|8132.78|8132.78|8142.64|8142.64|8089.8|8089.8|0
1501110000000|2017-07-26 23:00:00|8233.74|8233.74|8343.32|8343.32|8357.84|8357.84|8217.66|8217.66|0
1501196400000|2017-07-27 23:00:00|8281.06|8281.06|8236.41|8236.41|8281.06|8281.06|8186.31|8186.31|0
1501455600000|2017-07-30 23:00:00|8264.46|8264.46|8205.32|8205.32|8292.79|8292.79|8195.77|8195.77|0
1501542000000|2017-07-31 23:00:00|8200.95|8200.95|8163.66|8163.66|8250.65|8250.65|8154.65|8154.65|0
1501628400000|2017-08-01 23:00:00|8167.93|8167.93|8153.97|8153.97|8197.11|8197.11|8143.76|8143.76|0
1501714800000|2017-08-02 23:00:00|8061.82|8061.82|8065.29|8065.29|8097.05|8097.05|7987.16|7987.16|0
1501801200000|2017-08-03 23:00:00|7995.79|7995.79|8087.01|8087.01|8089.31|8089.31|7982.86|7982.86|0
1502060400000|2017-08-06 23:00:00|8116.1|8116.1|8131.65|8131.65|8137.81|8137.81|8089.55|8089.55|0
1502146800000|2017-08-07 23:00:00|8119.23|8119.23|8143.91|8143.91|8150.86|8150.86|8093.9|8093.9|0
1502233200000|2017-08-08 23:00:00|8099.43|8099.43|8177.32|8177.32|8188.37|8188.37|8072.88|8072.88|0
1502319600000|2017-08-09 23:00:00|8192.41|8192.41|8110.65|8110.65|8212.29|8212.29|8102.08|8102.08|0
1502406000000|2017-08-10 23:00:00|8060.6|8060.6|8080.94|8080.94|8087.1|8087.1|8002.38|8002.38|0
1502665200000|2017-08-13 23:00:00|8109.4|8109.4|8162.34|8162.34|8198.06|8198.06|8091.38|8091.38|0
1502751600000|2017-08-14 23:00:00|8194.93|8194.93|8218.02|8218.02|8224.78|8224.78|8168.85|8168.85|0
1502838000000|2017-08-15 23:00:00|8285.06|8285.06|8280.41|8280.41|8325|8325|8274.2|8274.2|0
1502924400000|2017-08-16 23:00:00|8293.69|8293.69|8254.17|8254.17|8323.18|8323.18|8249.91|8249.91|0
1503010800000|2017-08-17 23:00:00|8176.77|8176.77|8179.49|8179.49|8194.82|8194.82|8119.14|8119.14|0
1503270000000|2017-08-20 23:00:00|8151.68|8151.68|8162.73|8162.73|8215.06|8215.06|8147.93|8147.93|0
1503356400000|2017-08-21 23:00:00|8206.18|8206.18|8285.9|8285.9|8287.65|8287.65|8194.34|8194.34|0
1503442800000|2017-08-22 23:00:00|8340.09|8340.09|8338.2|8338.2|8358.52|8358.52|8306.07|8306.07|0
1503529200000|2017-08-23 23:00:00|8367.6|8367.6|8410.27|8410.27|8428.22|8428.22|8354.26|8354.26|0
1503615600000|2017-08-24 23:00:00|8413.73|8413.73|8404.73|8404.73|8436.56|8436.56|8393.68|8393.68|0
1503961200000|2017-08-28 23:00:00|8361.23|8361.23|8336.75|8336.75|8365.78|8365.78|8295.22|8295.22|0
1504047600000|2017-08-29 23:00:00|8373.08|8373.08|8358.11|8358.11|8401.72|8401.72|8333.69|8333.69|0
1504134000000|2017-08-30 23:00:00|8374.6|8374.6|8454.71|8454.71|8462.03|8462.03|8350.07|8350.07|0
1504220400000|2017-08-31 23:00:00|8485.93|8485.93|8421.16|8421.16|8505.88|8505.88|8412.86|8412.86|0
1504479600000|2017-09-03 23:00:00|8390.61|8390.61|8396.47|8396.47|8411.26|8411.26|8355.84|8355.84|0
1504566000000|2017-09-04 23:00:00|8434.8|8434.8|8371.82|8371.82|8446.73|8446.73|8367.72|8367.72|0
1504652400000|2017-09-05 23:00:00|8346.25|8346.25|8313.25|8313.25|8354.12|8354.12|8274.25|8274.25|0
1504738800000|2017-09-06 23:00:00|8330.33|8330.33|8351.04|8351.04|8373.47|8373.47|8286.86|8286.86|0
1504825200000|2017-09-07 23:00:00|8336.68|8336.68|8434.61|8434.61|8439.05|8439.05|8313.69|8313.69|0
1505084400000|2017-09-10 23:00:00|8486.48|8486.48|8404.22|8404.22|8486.48|8486.48|8394.91|8394.91|0
1505170800000|2017-09-11 23:00:00|8393.74|8393.74|8373.1|8373.1|8426.97|8426.97|8350.92|8350.92|0
1505257200000|2017-09-12 23:00:00|8337.43|8337.43|8321.5|8321.5|8356.27|8356.27|8292.94|8292.94|0
1505343600000|2017-09-13 23:00:00|8237.24|8237.24|8136.38|8136.38|8266.21|8266.21|8115.49|8115.49|0
1505430000000|2017-09-14 23:00:00|8106.67|8106.67|8045.39|8045.39|8115.76|8115.76|8023.68|8023.68|0
1505689200000|2017-09-17 23:00:00|8065.47|8065.47|8033.31|8033.31|8079.37|8079.37|8028.12|8028.12|0
1505775600000|2017-09-18 23:00:00|8009.43|8009.43|7984.31|7984.31|8014.19|8014.19|7960.47|7960.47|0
1505862000000|2017-09-19 23:00:00|7983.13|7983.13|7942.64|7942.64|8015.38|8015.38|7939.5|7939.5|0
1505948400000|2017-09-20 23:00:00|7901.57|7901.57|7874.97|7874.97|7915.85|7915.85|7874.02|7874.02|0
1506034800000|2017-09-21 23:00:00|7867|7867|7891.4|7891.4|7914|7914|7857.59|7857.59|0
1506294000000|2017-09-24 23:00:00|7879.69|7879.69|7884.6|7884.6|7912.88|7912.88|7863.3|7863.3|0
1506380400000|2017-09-25 23:00:00|7885.37|7885.37|7864.38|7864.38|7898.52|7898.52|7857.09|7857.09|0
1506466800000|2017-09-26 23:00:00|7832.28|7832.28|7833.67|7833.67|7851.58|7851.58|7799.84|7799.84|0
1506553200000|2017-09-27 23:00:00|7850.82|7850.82|7914.57|7914.57|7914.57|7914.57|7825.03|7825.03|0
1506639600000|2017-09-28 23:00:00|7928.63|7928.63|8003.28|8003.28|8046.55|8046.55|7920.25|7920.25|0
1506898800000|2017-10-01 23:00:00|8020.37|8020.37|8064.79|8064.79|8085.32|8085.32|7987.43|7987.43|0
1506985200000|2017-10-02 23:00:00|8070.9|8070.9|8136.85|8136.85|8137.26|8137.26|8046.02|8046.02|0
1507071600000|2017-10-03 23:00:00|8150.95|8150.95|8213.57|8213.57|8223.48|8223.48|8142.02|8142.02|0
1507158000000|2017-10-04 23:00:00|8207.77|8207.77|8200.39|8200.39|8241.68|8241.68|8182.18|8182.18|0
1507244400000|2017-10-05 23:00:00|8233.31|8233.31|8310.38|8310.38|8322.97|8322.97|8232.4|8232.4|0
1507503600000|2017-10-08 23:00:00|8255.21|8255.21|8240.02|8240.02|8323.91|8323.91|8233.27|8233.27|0
1507590000000|2017-10-09 23:00:00|8243.95|8243.95|8182.7|8182.7|8247.02|8247.02|8165.4|8165.4|0
1507676400000|2017-10-10 23:00:00|8301.5|8301.5|8334.15|8334.15|8380.28|8380.28|8289.55|8289.55|0
1507762800000|2017-10-11 23:00:00|8359.08|8359.08|8418.92|8418.92|8425.71|8425.71|8350.93|8350.93|0
1507849200000|2017-10-12 23:00:00|8408.71|8408.71|8417.33|8417.33|8421.32|8421.32|8385.04|8385.04|0
1508108400000|2017-10-15 23:00:00|8233.37|8233.37|8047.57|8047.57|8265.1|8265.1|8015.11|8015.11|0
1508194800000|2017-10-16 23:00:00|7976.22|7976.22|8050|8050|8052.12|8052.12|7918.94|7918.94|0
1508281200000|2017-10-17 23:00:00|8028.02|8028.02|8065.04|8065.04|8084.82|8084.82|8026.61|8026.61|0
1508367600000|2017-10-18 23:00:00|8053.64|8053.64|8032.13|8032.13|8070.5|8070.5|8010.26|8010.26|0
1508454000000|2017-10-19 23:00:00|8053.29|8053.29|8119.02|8119.02|8164.26|8164.26|8045.04|8045.04|0
1508713200000|2017-10-22 23:00:00|8138.97|8138.97|8098.28|8098.28|8146.41|8146.41|8073.12|8073.12|0
1508799600000|2017-10-23 23:00:00|8089.93|8089.93|8005.42|8005.42|8120.2|8120.2|7997.18|7997.18|0
1508886000000|2017-10-24 23:00:00|7979.09|7979.09|8007.22|8007.22|8052.73|8052.73|7976.77|7976.77|0
1508972400000|2017-10-25 23:00:00|8010.24|8010.24|8045.71|8045.71|8048.02|8048.02|8000.89|8000.89|0
1509058800000|2017-10-26 23:00:00|8077.98|8077.98|8022.95|8022.95|8092.18|8092.18|8022.95|8022.95|0
1509321600000|2017-10-30 00:00:00|8006.59|8006.59|7981.98|7981.98|8030.96|8030.96|7970.54|7970.54|0
1509408000000|2017-10-31 00:00:00|7976.95|7976.95|7957.04|7957.04|8004.2|8004.2|7946.5|7946.5|0
1509494400000|2017-11-01 00:00:00|8019.75|8019.75|7815.74|7815.74|8023.85|8023.85|7792.53|7792.53|0
1509580800000|2017-11-02 00:00:00|7841.12|7841.12|7859.22|7859.22|7876.7|7876.7|7809.03|7809.03|0
1509667200000|2017-11-03 00:00:00|7839.03|7839.03|7966.43|7966.43|7971.41|7971.41|7839.03|7839.03|0
1509926400000|2017-11-06 00:00:00|8043.32|8043.32|8017.06|8017.06|8060.29|8060.29|7982.28|7982.28|0
1510012800000|2017-11-07 00:00:00|7996.36|7996.36|7964.98|7964.98|8002.7|8002.7|7951.49|7951.49|0
1510099200000|2017-11-08 00:00:00|7962.71|7962.71|7900.81|7900.81|7964.55|7964.55|7887.22|7887.22|0
1510185600000|2017-11-09 00:00:00|7861.93|7861.93|7811.07|7811.07|7871.38|7871.38|7796.84|7796.84|0
1510272000000|2017-11-10 00:00:00|7803.92|7803.92|7714.06|7714.06|7833.64|7833.64|7708.69|7708.69|0
1510531200000|2017-11-13 00:00:00|7708.09|7708.09|7636.69|7636.69|7718.45|7718.45|7618.3|7618.3|0
1510617600000|2017-11-14 00:00:00|7654.22|7654.22|7675.25|7675.25|7724.91|7724.91|7641.4|7641.4|0
1510704000000|2017-11-15 00:00:00|7668.25|7668.25|7584.21|7584.21|7672.07|7672.07|7541.27|7541.27|0
1510790400000|2017-11-16 00:00:00|7595.49|7595.49|7616.73|7616.73|7638.53|7638.53|7525.42|7525.42|0
1510876800000|2017-11-17 00:00:00|7601.86|7601.86|7536.61|7536.61|7603.57|7603.57|7506.09|7506.09|0
1511136000000|2017-11-20 00:00:00|7521.2|7521.2|7466.85|7466.85|7535.79|7535.79|7460.86|7460.86|0
1511222400000|2017-11-21 00:00:00|7429.78|7429.78|7436.42|7436.42|7452.01|7452.01|7383.27|7383.27|0
1511308800000|2017-11-22 00:00:00|7414.25|7414.25|7428.9|7428.9|7478.12|7478.12|7398.92|7398.92|0
1511395200000|2017-11-23 00:00:00|7398.5|7398.5|7511.93|7511.93|7518.95|7518.95|7393.92|7393.92|0
1511481600000|2017-11-24 00:00:00|7470.93|7470.93|7445.11|7445.11|7471.84|7471.84|7429.46|7429.46|0
1511740800000|2017-11-27 00:00:00|7439.78|7439.78|7472.68|7472.68|7488.06|7488.06|7433.89|7433.89|0
1511827200000|2017-11-28 00:00:00|7447.3|7447.3|7468.31|7468.31|7468.51|7468.51|7418.43|7418.43|0
1511913600000|2017-11-29 00:00:00|7436.85|7436.85|7410.91|7410.91|7466.14|7466.14|7401.92|7401.92|0
1512000000000|2017-11-30 00:00:00|7398.77|7398.77|7427.63|7427.63|7456.23|7456.23|7379.16|7379.16|0
1512086400000|2017-12-01 00:00:00|7464.08|7464.08|7451.37|7451.37|7502.32|7502.32|7398.74|7398.74|0
1512345600000|2017-12-04 00:00:00|7528.05|7528.05|7520.19|7520.19|7550.74|7550.74|7499.1|7499.1|0
1512432000000|2017-12-05 00:00:00|7522.07|7522.07|7563.14|7563.14|7571.35|7571.35|7513.74|7513.74|0
1512518400000|2017-12-06 00:00:00|7532.4|7532.4|7567.38|7567.38|7597.84|7597.84|7515.88|7515.88|0
1512604800000|2017-12-07 00:00:00|7605.13|7605.13|7568.32|7568.32|7618.74|7618.74|7561.34|7561.34|0
1512691200000|2017-12-08 00:00:00|7537.73|7537.73|7644.79|7644.79|7671.25|7671.25|7525.3|7525.3|0
1512950400000|2017-12-11 00:00:00|7674.9|7674.9|7601.29|7601.29|7685.26|7685.26|7596.39|7596.39|0
1513036800000|2017-12-12 00:00:00|7592.05|7592.05|7624.39|7624.39|7634.07|7634.07|7581.03|7581.03|0
1513123200000|2017-12-13 00:00:00|7644.62|7644.62|7599.46|7599.46|7644.62|7644.62|7580.25|7580.25|0
1513209600000|2017-12-14 00:00:00|7590.01|7590.01|7542.01|7542.01|7601.05|7601.05|7534.51|7534.51|0
1513296000000|2017-12-15 00:00:00|7512.84|7512.84|7493.58|7493.58|7524.12|7524.12|7444.99|7444.99|0
1513555200000|2017-12-18 00:00:00|7558.8|7558.8|7552.54|7552.54|7585.25|7585.25|7530.63|7530.63|0
1513641600000|2017-12-19 00:00:00|7550.35|7550.35|7479.18|7479.18|7555.07|7555.07|7445.12|7445.12|0
1513728000000|2017-12-20 00:00:00|7458.94|7458.94|7407.28|7407.28|7466.59|7466.59|7396.36|7396.36|0
1513814400000|2017-12-21 00:00:00|7384.3|7384.3|7495.19|7495.19|7508.45|7508.45|7374.88|7374.88|0
1513900800000|2017-12-22 00:00:00|7479.43|7479.43|7513.89|7513.89|7543.07|7543.07|7462.91|7462.91|0
1514332800000|2017-12-27 00:00:00|7534.34|7534.34|7573.21|7573.21|7586.66|7586.66|7491.47|7491.47|0
1514419200000|2017-12-28 00:00:00|7576.56|7576.56|7551.12|7551.12|7606.94|7606.94|7544.98|7544.98|0
1514505600000|2017-12-29 00:00:00|7541.14|7541.14|7591.59|7591.59|7592.71|7592.71|7520.32|7520.32|0
1514851200000|2018-01-02 00:00:00|7573.38|7573.38|7468.77|7468.77|7592.56|7592.56|7467.21|7467.21|0
1514937600000|2018-01-03 00:00:00|7506.44|7506.44|7481.68|7481.68|7517.82|7517.82|7439.01|7439.01|0
1515024000000|2018-01-04 00:00:00|7483.84|7483.84|7479.26|7479.26|7499.05|7499.05|7446.46|7446.46|0
1515110400000|2018-01-05 00:00:00|7506.38|7506.38|7556.42|7556.42|7565.18|7565.18|7478.76|7478.76|0
1515369600000|2018-01-08 00:00:00|7559.93|7559.93|7564.41|7564.41|7580.46|7580.46|7535.6|7535.6|0
1515456000000|2018-01-09 00:00:00|7573.37|7573.37|7582.49|7582.49|7608.61|7608.61|7549.25|7549.25|0
1515542400000|2018-01-10 00:00:00|7543.68|7543.68|7431.48|7431.48|7544.53|7544.53|7431.48|7431.48|0
1515628800000|2018-01-11 00:00:00|7453.51|7453.51|7367.5|7367.5|7453.56|7453.56|7351.54|7351.54|0
1515715200000|2018-01-12 00:00:00|7403.42|7403.42|7389.76|7389.76|7421.78|7421.78|7370.93|7370.93|0
1515974400000|2018-01-15 00:00:00|7366.47|7366.47|7339.68|7339.68|7389.62|7389.62|7327.16|7327.16|0
1516060800000|2018-01-16 00:00:00|7365.12|7365.12|7348.21|7348.21|7383.99|7383.99|7329.75|7329.75|0
1516147200000|2018-01-17 00:00:00|7374.51|7374.51|7352.9|7352.9|7391.95|7391.95|7337.34|7337.34|0
1516233600000|2018-01-18 00:00:00|7354.02|7354.02|7301.8|7301.8|7357.3|7357.3|7284.77|7284.77|0
1516320000000|2018-01-19 00:00:00|7307.06|7307.06|7356.31|7356.31|7375.56|7375.56|7307.06|7307.06|0
1516579200000|2018-01-22 00:00:00|7385.68|7385.68|7386.6|7386.6|7435.62|7435.62|7383.49|7383.49|0
1516665600000|2018-01-23 00:00:00|7430.71|7430.71|7557.78|7557.78|7576.71|7576.71|7423.83|7423.83|0
1516752000000|2018-01-24 00:00:00|7519.12|7519.12|7487.44|7487.44|7521.33|7521.33|7459.57|7459.57|0
1516838400000|2018-01-25 00:00:00|7565.26|7565.26|7634.81|7634.81|7701.05|7701.05|7548.9|7548.9|0
1516924800000|2018-01-26 00:00:00|7644.97|7644.97|7649.02|7649.02|7688.99|7688.99|7627.24|7627.24|0
1517184000000|2018-01-29 00:00:00|7651.61|7651.61|7623.02|7623.02|7651.61|7651.61|7601.53|7601.53|0
1517270400000|2018-01-30 00:00:00|7617.03|7617.03|7543.18|7543.18|7617.03|7617.03|7522.68|7522.68|0
1517356800000|2018-01-31 00:00:00|7517.64|7517.64|7509.92|7509.92|7573.12|7573.12|7507.31|7507.31|0
1517443200000|2018-02-01 00:00:00|7536.1|7536.1|7422.94|7422.94|7547.58|7547.58|7404.18|7404.18|0
1517529600000|2018-02-02 00:00:00|7432.66|7432.66|7330.97|7330.97|7433.22|7433.22|7328.85|7328.85|0
1517788800000|2018-02-05 00:00:00|7229.23|7229.23|7280.69|7280.69|7308.81|7308.81|7221.54|7221.54|0
1517875200000|2018-02-06 00:00:00|7061.17|7061.17|7130.96|7130.96|7217.96|7217.96|7047.24|7047.24|0
1517961600000|2018-02-07 00:00:00|7196.06|7196.06|7334.92|7334.92|7363.92|7363.92|7175.03|7175.03|0
1518048000000|2018-02-08 00:00:00|7323.61|7323.61|7238.5|7238.5|7348.52|7348.52|7206.95|7206.95|0
1518134400000|2018-02-09 00:00:00|7232.33|7232.33|7188.51|7188.51|7325.06|7325.06|7184.56|7184.56|0
1518393600000|2018-02-12 00:00:00|7296.15|7296.15|7313.86|7313.86|7368.94|7368.94|7285.35|7285.35|0
1518480000000|2018-02-13 00:00:00|7328.72|7328.72|7292.03|7292.03|7356.32|7356.32|7290.18|7290.18|0
1518566400000|2018-02-14 00:00:00|7327.87|7327.87|7387.23|7387.23|7430.46|7430.46|7275.15|7275.15|0
1518652800000|2018-02-15 00:00:00|7427.52|7427.52|7511.49|7511.49|7525.89|7525.89|7421.43|7421.43|0
1518739200000|2018-02-16 00:00:00|7549.62|7549.62|7602.56|7602.56|7624.19|7624.19|7520.53|7520.53|0
1518998400000|2018-02-19 00:00:00|7617.33|7617.33|7507.25|7507.25|7627.7|7627.7|7507.25|7507.25|0
1519084800000|2018-02-20 00:00:00|7535.41|7535.41|7580.02|7580.02|7581.11|7581.11|7522.84|7522.84|0
1519171200000|2018-02-21 00:00:00|7541.57|7541.57|7621.31|7621.31|7635.28|7635.28|7538.18|7538.18|0
1519257600000|2018-02-22 00:00:00|7592.92|7592.92|7653.82|7653.82|7656.55|7656.55|7572.43|7572.43|0
1519344000000|2018-02-23 00:00:00|7639.86|7639.86|7624.86|7624.86|7640.33|7640.33|7592.31|7592.31|0
1519603200000|2018-02-26 00:00:00|7642.37|7642.37|7679.94|7679.94|7680.12|7680.12|7614.45|7614.45|0
1519689600000|2018-02-27 00:00:00|7685.06|7685.06|7664.64|7664.64|7698|7698|7611.96|7611.96|0
1519776000000|2018-02-28 00:00:00|7638.49|7638.49|7583.96|7583.96|7663.54|7663.54|7583.04|7583.04|0
1519862400000|2018-03-01 00:00:00|7551.64|7551.64|7536.09|7536.09|7581.44|7581.44|7512.96|7512.96|0
1519948800000|2018-03-02 00:00:00|7501.5|7501.5|7480.14|7480.14|7532.58|7532.58|7465.3|7465.3|0
1520208000000|2018-03-05 00:00:00|7510.83|7510.83|7548.71|7548.71|7567.15|7567.15|7481.24|7481.24|0
1520294400000|2018-03-06 00:00:00|7588.84|7588.84|7569.07|7569.07|7626.75|7626.75|7566.47|7566.47|0
1520380800000|2018-03-07 00:00:00|7519.93|7519.93|7603.53|7603.53|7618.09|7618.09|7482.94|7482.94|0
1520467200000|2018-03-08 00:00:00|7633.7|7633.7|7773.51|7773.51|7786.91|7786.91|7624.16|7624.16|0
1520553600000|2018-03-09 00:00:00|7809.77|7809.77|7839.32|7839.32|7869.42|7869.42|7809.77|7809.77|0
1520812800000|2018-03-12 00:00:00|7850.31|7850.31|7817.98|7817.98|7861.35|7861.35|7796.16|7796.16|0
1520899200000|2018-03-13 00:00:00|7813.53|7813.53|7714.18|7714.18|7826.05|7826.05|7705.73|7705.73|0
1520985600000|2018-03-14 00:00:00|7734.91|7734.91|7684.23|7684.23|7737.9|7737.9|7672.97|7672.97|0
1521072000000|2018-03-15 00:00:00|7678.78|7678.78|7717.46|7717.46|7734.33|7734.33|7674.18|7674.18|0
1521158400000|2018-03-16 00:00:00|7687.76|7687.76|7723.49|7723.49|7745.95|7745.95|7679.31|7679.31|0
1521417600000|2018-03-19 00:00:00|7691.58|7691.58|7638.87|7638.87|7698.29|7698.29|7628.65|7628.65|0
1521504000000|2018-03-20 00:00:00|7653.22|7653.22|7620.13|7620.13|7656.62|7656.62|7603.96|7603.96|0
1521590400000|2018-03-21 00:00:00|7625.27|7625.27|7693|7693|7696.8|7696.8|7609.47|7609.47|0
1521676800000|2018-03-22 00:00:00|7641.9|7641.9|7587.64|7587.64|7660.57|7660.57|7556.3|7556.3|0
1521763200000|2018-03-23 00:00:00|7537.77|7537.77|7567.95|7567.95|7572.99|7572.99|7480.7|7480.7|0
1522018800000|2018-03-25 23:00:00|7602.58|7602.58|7537.65|7537.65|7633.38|7633.38|7505.92|7505.92|0
1522105200000|2018-03-26 23:00:00|7665|7665|7693.81|7693.81|7697.57|7697.57|7614.91|7614.91|0
1522191600000|2018-03-27 23:00:00|7614.21|7614.21|7735.73|7735.73|7753.31|7753.31|7581.22|7581.22|0
1522278000000|2018-03-28 23:00:00|7733.14|7733.14|7741.11|7741.11|7769.11|7769.11|7681.77|7681.77|0
1522710000000|2018-04-02 23:00:00|7697.91|7697.91|7666.97|7666.97|7700.25|7700.25|7626.8|7626.8|0
1522796400000|2018-04-03 23:00:00|7622.54|7622.54|7517.97|7517.97|7632.81|7632.81|7506.88|7506.88|0
1522882800000|2018-04-04 23:00:00|7546.86|7546.86|7651.1|7651.1|7656.35|7656.35|7533.04|7533.04|0
1522969200000|2018-04-05 23:00:00|7630.7|7630.7|7675.06|7675.06|7701.24|7701.24|7629|7629|0
1523228400000|2018-04-08 23:00:00|7705.91|7705.91|7701.2|7701.2|7747.73|7747.73|7672.22|7672.22|0
1523314800000|2018-04-09 23:00:00|7726.68|7726.68|7772.76|7772.76|7787.56|7787.56|7713.82|7713.82|0
1523401200000|2018-04-10 23:00:00|7765.27|7765.27|7678.28|7678.28|7783.59|7783.59|7661.46|7661.46|0
1523487600000|2018-04-11 23:00:00|7684.81|7684.81|7722.2|7722.2|7756.63|7756.63|7684.66|7684.66|0
1523574000000|2018-04-12 23:00:00|7711.73|7711.73|7752.25|7752.25|7791.19|7791.19|7708.3|7708.3|0
1523833200000|2018-04-15 23:00:00|7745.57|7745.57|7718.72|7718.72|7768.79|7768.79|7713.15|7713.15|0
1523919600000|2018-04-16 23:00:00|7743.76|7743.76|7823.46|7823.46|7840.1|7840.1|7729.68|7729.68|0
1524006000000|2018-04-17 23:00:00|7923.19|7923.19|8021.11|8021.11|8035.04|8035.04|7909.93|7909.93|0
1524092400000|2018-04-18 23:00:00|8032.35|8032.35|8048.92|8048.92|8064.35|8064.35|7999.54|7999.54|0
1524178800000|2018-04-19 23:00:00|8128.13|8128.13|8151.36|8151.36|8166.27|8166.27|8060.1|8060.1|0
1524438000000|2018-04-22 23:00:00|8163.88|8163.88|8226.29|8226.29|8288.04|8288.04|8123.36|8123.36|0
1524524400000|2018-04-23 23:00:00|8212.7|8212.7|8139.02|8139.02|8220.25|8220.25|8120.22|8120.22|0
1524610800000|2018-04-24 23:00:00|8106.56|8106.56|8069.37|8069.37|8118.28|8118.28|8056.07|8056.07|0
1524697200000|2018-04-25 23:00:00|8127.31|8127.31|8145.14|8145.14|8181.36|8181.36|8127.31|8127.31|0
1524783600000|2018-04-26 23:00:00|8161|8161|8212.7|8212.7|8238.48|8238.48|8161|8161|0
1525042800000|2018-04-29 23:00:00|8247.95|8247.95|8218.01|8218.01|8252.76|8252.76|8202.52|8202.52|0
1525129200000|2018-04-30 23:00:00|8232.1|8232.1|8273.94|8273.94|8312.59|8312.59|8229.04|8229.04|0
1525215600000|2018-05-01 23:00:00|8256.11|8256.11|8323.23|8323.23|8336.72|8336.72|8249.65|8249.65|0
1525302000000|2018-05-02 23:00:00|7984.95|7984.95|7971.76|7971.76|8062.91|8062.91|7929.92|7929.92|0
1525388400000|2018-05-03 23:00:00|7995.02|7995.02|7989.05|7989.05|8047.14|8047.14|7967.56|7967.56|0
1525734000000|2018-05-07 23:00:00|7989.11|7989.11|8043|8043|8046.51|8046.51|7987.16|7987.16|0
1525820400000|2018-05-08 23:00:00|8013.73|8013.73|8042.29|8042.29|8049.71|8049.71|7972.33|7972.33|0
1525906800000|2018-05-09 23:00:00|8077.73|8077.73|8071.32|8071.32|8080.08|8080.08|8001.36|8001.36|0
1525993200000|2018-05-10 23:00:00|8073.76|8073.76|8012.86|8012.86|8073.76|8073.76|8009.95|8009.95|0
1526252400000|2018-05-13 23:00:00|8062.36|8062.36|8085.17|8085.17|8103.71|8103.71|8048.65|8048.65|0
1526338800000|2018-05-14 23:00:00|8068.63|8068.63|8030.24|8030.24|8115.31|8115.31|8027.69|8027.69|0
1526425200000|2018-05-15 23:00:00|8006.27|8006.27|8064.52|8064.52|8069.54|8069.54|7993.91|7993.91|0
1526511600000|2018-05-16 23:00:00|8031.38|8031.38|8097.8|8097.8|8127.56|8127.56|8029.12|8029.12|0
1526598000000|2018-05-17 23:00:00|8104|8104|8093.79|8093.79|8119.31|8119.31|8067.19|8067.19|0
1526857200000|2018-05-20 23:00:00|8135.22|8135.22|8152.45|8152.45|8169.07|8169.07|8126.89|8126.89|0
1526943600000|2018-05-21 23:00:00|8091.34|8091.34|8114.07|8114.07|8141.92|8141.92|8085.62|8085.62|0
1527030000000|2018-05-22 23:00:00|8109.14|8109.14|8098.09|8098.09|8121.94|8121.94|8061.96|8061.96|0
1527116400000|2018-05-23 23:00:00|8092.15|8092.15|8101.77|8101.77|8143.5|8143.5|8074.72|8074.72|0
1527202800000|2018-05-24 23:00:00|8116.86|8116.86|8184.04|8184.04|8222.47|8222.47|8103.95|8103.95|0
1527548400000|2018-05-28 23:00:00|8122.56|8122.56|8041.78|8041.78|8128.66|8128.66|8041.78|8041.78|0
1527634800000|2018-05-29 23:00:00|8057.57|8057.57|8117.25|8117.25|8125.81|8125.81|8056.18|8056.18|0
1527721200000|2018-05-30 23:00:00|8173.32|8173.32|8124.22|8124.22|8199.68|8199.68|8088.83|8088.83|0
1527807600000|2018-05-31 23:00:00|8127.89|8127.89|8001.93|8001.93|8132.39|8132.39|7990.54|7990.54|0
1528066800000|2018-06-03 23:00:00|8042.43|8042.43|8051.32|8051.32|8081.62|8081.62|8019.12|8019.12|0
1528153200000|2018-06-04 23:00:00|8027.73|8027.73|8015.29|8015.29|8080.7|8080.7|8015.02|8015.02|0
1528239600000|2018-06-05 23:00:00|8014.29|8014.29|8028.79|8028.79|8052.63|8052.63|7998.34|7998.34|0
1528326000000|2018-06-06 23:00:00|8061.37|8061.37|7963.46|7963.46|8106.25|8106.25|7960.47|7960.47|0
1528412400000|2018-06-07 23:00:00|7965.5|7965.5|7940|7940|7981.12|7981.12|7850.99|7850.99|0
1528671600000|2018-06-10 23:00:00|7944.97|7944.97|7984.03|7984.03|8039.05|8039.05|7905.65|7905.65|0
1528758000000|2018-06-11 23:00:00|7989.44|7989.44|8016.86|8016.86|8024.07|8024.07|7956.85|7956.85|0
1528844400000|2018-06-12 23:00:00|8011.03|8011.03|8020.49|8020.49|8096.15|8096.15|7958.19|7958.19|0
1528930800000|2018-06-13 23:00:00|8002.9|8002.9|8078.68|8078.68|8088.26|8088.26|7963.24|7963.24|0
1529017200000|2018-06-14 23:00:00|8059.27|8059.27|7943.88|7943.88|8096.7|8096.7|7940.22|7940.22|0
1529276400000|2018-06-17 23:00:00|7944.5|7944.5|7870.91|7870.91|7954.13|7954.13|7847.77|7847.77|0
1529362800000|2018-06-18 23:00:00|7868.73|7868.73|7877.84|7877.84|7921.58|7921.58|7790.71|7790.71|0
1529449200000|2018-06-19 23:00:00|7885.94|7885.94|7939.25|7939.25|7981.08|7981.08|7885.94|7885.94|0
1529535600000|2018-06-20 23:00:00|7949.63|7949.63|7971.79|7971.79|8019.98|8019.98|7919.84|7919.84|0
1529622000000|2018-06-21 23:00:00|7966.39|7966.39|8044.14|8044.14|8046.9|8046.9|7966.39|7966.39|0
1529881200000|2018-06-24 23:00:00|8029.92|8029.92|7957.94|7957.94|8050.11|8050.11|7957.66|7957.66|0
1529967600000|2018-06-25 23:00:00|7956.45|7956.45|7984.8|7984.8|7997.42|7997.42|7944.28|7944.28|0
1530054000000|2018-06-26 23:00:00|7930.81|7930.81|7981.32|7981.32|8008.04|8008.04|7891.63|7891.63|0
1530140400000|2018-06-27 23:00:00|7967.23|7967.23|7926.29|7926.29|8000.9|8000.9|7877|7877|0
1530226800000|2018-06-28 23:00:00|7963.26|7963.26|7976.49|7976.49|8019.47|8019.47|7924.82|7924.82|0
1530486000000|2018-07-01 23:00:00|7900.72|7900.72|7691.89|7691.89|7913.82|7913.82|7683.47|7683.47|0
1530572400000|2018-07-02 23:00:00|7717.54|7717.54|7653.31|7653.31|7728.45|7728.45|7623.75|7623.75|0
1530658800000|2018-07-03 23:00:00|7618.38|7618.38|7583.77|7583.77|7655.68|7655.68|7573.5|7573.5|0
1530745200000|2018-07-04 23:00:00|7627.37|7627.37|7628.76|7628.76|7651.2|7651.2|7603.71|7603.71|0
1530831600000|2018-07-05 23:00:00|7660.74|7660.74|7584.79|7584.79|7679.45|7679.45|7576.82|7576.82|0
1531090800000|2018-07-08 23:00:00|7618.62|7618.62|7693.19|7693.19|7705.75|7705.75|7609.04|7609.04|0
1531177200000|2018-07-09 23:00:00|7679.84|7679.84|7712.23|7712.23|7718.7|7718.7|7666.11|7666.11|0
1531263600000|2018-07-10 23:00:00|7639.97|7639.97|7708.54|7708.54|7717.15|7717.15|7631.32|7631.32|0
1531350000000|2018-07-11 23:00:00|7735.58|7735.58|7812.83|7812.83|7813.1|7813.1|7726.38|7726.38|0
1531436400000|2018-07-12 23:00:00|7847.77|7847.77|7795.56|7795.56|7882.28|7882.28|7790.98|7790.98|0
1531695600000|2018-07-15 23:00:00|7822.32|7822.32|7769.58|7769.58|7844|7844|7766.07|7766.07|0
1531782000000|2018-07-16 23:00:00|7746.17|7746.17|7792.26|7792.26|7816.38|7816.38|7709.87|7709.87|0
1531868400000|2018-07-17 23:00:00|7871.31|7871.31|7781.69|7781.69|7874.25|7874.25|7754.53|7754.53|0
1531954800000|2018-07-18 23:00:00|7739.14|7739.14|7766.05|7766.05|7788.68|7788.68|7719.84|7719.84|0
1532041200000|2018-07-19 23:00:00|7804.29|7804.29|7805.16|7805.16|7833.71|7833.71|7755.22|7755.22|0
1532300400000|2018-07-22 23:00:00|7730.84|7730.84|7716.55|7716.55|7766.79|7766.79|7707.71|7707.71|0
1532386800000|2018-07-23 23:00:00|7705.86|7705.86|7788.98|7788.98|7815.9|7815.9|7705.86|7705.86|0
1532473200000|2018-07-24 23:00:00|7762.83|7762.83|7767.62|7767.62|7783.04|7783.04|7700.74|7700.74|0
1532559600000|2018-07-25 23:00:00|7934.43|7934.43|7904.76|7904.76|7994.38|7994.38|7872.4|7872.4|0
1532646000000|2018-07-26 23:00:00|7931.07|7931.07|7960.88|7960.88|7993.49|7993.49|7912.31|7912.31|0
1532905200000|2018-07-29 23:00:00|7894.1|7894.1|7901.38|7901.38|7947.44|7947.44|7884.1|7884.1|0
1532991600000|2018-07-30 23:00:00|7887.61|7887.61|7809.29|7809.29|7891.22|7891.22|7763.85|7763.85|0
1533078000000|2018-07-31 23:00:00|7779.59|7779.59|7799.14|7799.14|7819.08|7819.08|7738.34|7738.34|0
1533164400000|2018-08-01 23:00:00|7798.48|7798.48|7786.76|7786.76|7859.17|7859.17|7768.63|7768.63|0
1533250800000|2018-08-02 23:00:00|7809.12|7809.12|7875.71|7875.71|7881.93|7881.93|7803.25|7803.25|0
1533510000000|2018-08-05 23:00:00|7792|7792|7805.85|7805.85|7824.36|7824.36|7773.67|7773.67|0
1533596400000|2018-08-06 23:00:00|7824.46|7824.46|7842|7842|7870.27|7870.27|7824.46|7824.46|0
1533682800000|2018-08-07 23:00:00|7788.6|7788.6|7748.36|7748.36|7846.96|7846.96|7736.93|7736.93|0
1533769200000|2018-08-08 23:00:00|7771.96|7771.96|7749.46|7749.46|7795.39|7795.39|7712.26|7712.26|0
1533855600000|2018-08-09 23:00:00|7711.82|7711.82|7718.85|7718.85|7755.15|7755.15|7706.5|7706.5|0
1534114800000|2018-08-12 23:00:00|7675.49|7675.49|7735.23|7735.23|7739.79|7739.79|7641.82|7641.82|0
1534201200000|2018-08-13 23:00:00|7756.5|7756.5|7764.94|7764.94|7775.34|7775.34|7727.85|7727.85|0
1534287600000|2018-08-14 23:00:00|7763.88|7763.88|7675.3|7675.3|7788.44|7788.44|7654.27|7654.27|0
1534374000000|2018-08-15 23:00:00|7720.75|7720.75|7802.46|7802.46|7802.46|7802.46|7707.8|7707.8|0
1534460400000|2018-08-16 23:00:00|7788.31|7788.31|7817.12|7817.12|7822.83|7822.83|7776.5|7776.5|0
1534719600000|2018-08-19 23:00:00|7859.18|7859.18|7838.42|7838.42|7914.66|7914.66|7828.32|7828.32|0
1534806000000|2018-08-20 23:00:00|7801.67|7801.67|7813.03|7813.03|7863.84|7863.84|7782|7782|0
1534892400000|2018-08-21 23:00:00|7820.42|7820.42|7864.61|7864.61|7881.68|7881.68|7798.09|7798.09|0
1534978800000|2018-08-22 23:00:00|7868.63|7868.63|7800.73|7800.73|7887.87|7887.87|7794.77|7794.77|0
1535065200000|2018-08-23 23:00:00|7765.99|7765.99|7775.03|7775.03|7799.09|7799.09|7742.54|7742.54|0
1535410800000|2018-08-27 23:00:00|7851.33|7851.33|7884.41|7884.41|7910.73|7910.73|7847.6|7847.6|0
1535497200000|2018-08-28 23:00:00|7894.14|7894.14|7840.28|7840.28|7898.18|7898.18|7819.84|7819.84|0
1535583600000|2018-08-29 23:00:00|7818.06|7818.06|7788.4|7788.4|7838.15|7838.15|7774.79|7774.79|0
1535670000000|2018-08-30 23:00:00|7789.51|7789.51|7727.59|7727.59|7795.33|7795.33|7721.78|7721.78|0
1535929200000|2018-09-02 23:00:00|7765.7|7765.7|7819.03|7819.03|7827.65|7827.65|7754.93|7754.93|0
1536015600000|2018-09-03 23:00:00|7836.54|7836.54|7739.31|7739.31|7839.35|7839.35|7726.23|7726.23|0
1536102000000|2018-09-04 23:00:00|7709.94|7709.94|7647.89|7647.89|7715.34|7715.34|7618.34|7618.34|0
1536188400000|2018-09-05 23:00:00|7582.33|7582.33|7577.61|7577.61|7648.87|7648.87|7575.07|7575.07|0
1536274800000|2018-09-06 23:00:00|7622.64|7622.64|7757.93|7757.93|7765.9|7765.9|7619.04|7619.04|0
1536534000000|2018-09-09 23:00:00|7733.96|7733.96|7748.79|7748.79|7787.29|7787.29|7708.55|7708.55|0
1536620400000|2018-09-10 23:00:00|7752.87|7752.87|7789.59|7789.59|7792.95|7792.95|7731.06|7731.06|0
1536706800000|2018-09-11 23:00:00|7812.6|7812.6|7834.17|7834.17|7852.94|7852.94|7772.85|7772.85|0
1536793200000|2018-09-12 23:00:00|7863.01|7863.01|7713.35|7713.35|7865.1|7865.1|7712.76|7712.76|0
1536879600000|2018-09-13 23:00:00|7742.95|7742.95|7720.73|7720.73|7743.22|7743.22|7675.03|7675.03|0
1537138800000|2018-09-16 23:00:00|7721.57|7721.57|7731.05|7731.05|7757.68|7757.68|7705.99|7705.99|0
1537225200000|2018-09-17 23:00:00|7684.18|7684.18|7647.55|7647.55|7685.68|7685.68|7632.52|7632.52|0
1537311600000|2018-09-18 23:00:00|7655.8|7655.8|7560.11|7560.11|7659.86|7659.86|7548.44|7548.44|0
1537398000000|2018-09-19 23:00:00|7551.55|7551.55|7548.85|7548.85|7590.44|7590.44|7528.39|7528.39|0
1537484400000|2018-09-20 23:00:00|7609.84|7609.84|7617.6|7617.6|7682.26|7682.26|7570.14|7570.14|0
1537743600000|2018-09-23 23:00:00|7640.19|7640.19|7640.7|7640.7|7655.05|7655.05|7581.25|7581.25|0
1537830000000|2018-09-24 23:00:00|7630.62|7630.62|7684.1|7684.1|7687.84|7687.84|7610.64|7610.64|0
1537916400000|2018-09-25 23:00:00|7645.5|7645.5|7713.66|7713.66|7735.23|7735.23|7641.6|7641.6|0
1538002800000|2018-09-26 23:00:00|7720.96|7720.96|7697.66|7697.66|7723.6|7723.6|7661.16|7661.16|0
1538089200000|2018-09-27 23:00:00|7665.76|7665.76|7653.65|7653.65|7704.5|7704.5|7617.3|7617.3|0
1538348400000|2018-09-30 23:00:00|7675.08|7675.08|7699.06|7699.06|7775.14|7775.14|7667.16|7667.16|0
1538434800000|2018-10-01 23:00:00|7678.15|7678.15|7681.64|7681.64|7712.61|7712.61|7658.23|7658.23|0
1538521200000|2018-10-02 23:00:00|7741.2|7741.2|7717.02|7717.02|7761.28|7761.28|7699.83|7699.83|0
1538607600000|2018-10-03 23:00:00|7588.76|7588.76|7515.47|7515.47|7588.76|7588.76|7489.03|7489.03|0
1538694000000|2018-10-04 23:00:00|7506.07|7506.07|7469.93|7469.93|7507.52|7507.52|7417.32|7417.32|0
1538953200000|2018-10-07 23:00:00|7460.63|7460.63|7386.93|7386.93|7460.63|7460.63|7379.96|7379.96|0
1539039600000|2018-10-08 23:00:00|7353.85|7353.85|7354.78|7354.78|7359.25|7359.25|7252.02|7252.02|0
1539126000000|2018-10-09 23:00:00|7295.22|7295.22|7249.77|7249.77|7313.95|7313.95|7214.83|7214.83|0
1539212400000|2018-10-10 23:00:00|7166.89|7166.89|7149.96|7149.96|7234.21|7234.21|7116.97|7116.97|0
1539298800000|2018-10-11 23:00:00|7203.67|7203.67|7193.7|7193.7|7233.59|7233.59|7158.92|7158.92|0
1539558000000|2018-10-14 23:00:00|6831.95|6831.95|6736.23|6736.23|6844.59|6844.59|6684.86|6684.86|0
1539644400000|2018-10-15 23:00:00|6658|6658|6828.32|6828.32|6867.61|6867.61|6657.75|6657.75|0
1539730800000|2018-10-16 23:00:00|6728.83|6728.83|6638.08|6638.08|6772.59|6772.59|6626.8|6626.8|0
1539817200000|2018-10-17 23:00:00|6633.4|6633.4|6626.76|6626.76|6718.82|6718.82|6615|6615|0
1539903600000|2018-10-18 23:00:00|6609.81|6609.81|6599.2|6599.2|6625.96|6625.96|6536.09|6536.09|0
1540162800000|2018-10-21 23:00:00|6610.32|6610.32|6650.77|6650.77|6742.66|6742.66|6610.28|6610.28|0
1540249200000|2018-10-22 23:00:00|6596.91|6596.91|6602.68|6602.68|6650.26|6650.26|6556.02|6556.02|0
1540335600000|2018-10-23 23:00:00|6637.38|6637.38|6602.6|6602.6|6745.78|6745.78|6594.85|6594.85|0
1540422000000|2018-10-24 23:00:00|6519.34|6519.34|6606.13|6606.13|6618.95|6618.95|6518.93|6518.93|0
1540508400000|2018-10-25 23:00:00|6560.45|6560.45|6515.36|6515.36|6585.57|6585.57|6469.33|6469.33|0
1540771200000|2018-10-29 00:00:00|6625.29|6625.29|6648.25|6648.25|6752.33|6752.33|6621.6|6621.6|0
1540857600000|2018-10-30 00:00:00|6644.78|6644.78|6706.33|6706.33|6715.36|6715.36|6600.18|6600.18|0
1540944000000|2018-10-31 00:00:00|6778.57|6778.57|6820.38|6820.38|6900.67|6900.67|6775.02|6775.02|0
1541030400000|2018-11-01 00:00:00|7088.22|7088.22|7074.68|7074.68|7144.61|7144.61|7022.71|7022.71|0
1541116800000|2018-11-02 00:00:00|7115|7115|7155.52|7155.52|7166.83|7166.83|7099.99|7099.99|0
1541376000000|2018-11-05 00:00:00|7172.04|7172.04|7090.34|7090.34|7174.38|7174.38|7077.01|7077.01|0
1541462400000|2018-11-06 00:00:00|7098.13|7098.13|7063.54|7063.54|7120.5|7120.5|7027.98|7027.98|0
1541548800000|2018-11-07 00:00:00|7142.85|7142.85|7225.1|7225.1|7230.26|7230.26|7121.41|7121.41|0
1541635200000|2018-11-08 00:00:00|7250.02|7250.02|7185.62|7185.62|7280.51|7280.51|7183.2|7183.2|0
1541721600000|2018-11-09 00:00:00|7181.31|7181.31|7164.76|7164.76|7204.81|7204.81|7147.42|7147.42|0
1541980800000|2018-11-12 00:00:00|7208.16|7208.16|7135.5|7135.5|7210.23|7210.23|7124.76|7124.76|0
1542067200000|2018-11-13 00:00:00|7172.16|7172.16|7158.33|7158.33|7193.71|7193.71|7106.71|7106.71|0
1542153600000|2018-11-14 00:00:00|7225|7225|7171.24|7171.24|7283.27|7283.27|7165.4|7165.4|0
1542240000000|2018-11-15 00:00:00|7211.16|7211.16|7160.37|7160.37|7220.29|7220.29|7089.35|7089.35|0
1542326400000|2018-11-16 00:00:00|7213.89|7213.89|7203.6|7203.6|7245.49|7245.49|7120.29|7120.29|0
1542585600000|2018-11-19 00:00:00|7213.47|7213.47|7093.12|7093.12|7246.79|7246.79|7090.45|7090.45|0
1542672000000|2018-11-20 00:00:00|7032.22|7032.22|7013.74|7013.74|7112.69|7112.69|6986.52|6986.52|0
1542758400000|2018-11-21 00:00:00|7086.02|7086.02|7138.7|7138.7|7169.41|7169.41|7037.28|7037.28|0
1542844800000|2018-11-22 00:00:00|7136.93|7136.93|7075.02|7075.02|7158.41|7158.41|7058.28|7058.28|0
1542931200000|2018-11-23 00:00:00|7046.55|7046.55|7122.42|7122.42|7125.37|7125.37|7045.96|7045.96|0
1543190400000|2018-11-26 00:00:00|7170.85|7170.85|7165.52|7165.52|7194.19|7194.19|7113.31|7113.31|0
1543276800000|2018-11-27 00:00:00|7034.26|7034.26|7135.52|7135.52|7136.12|7136.12|6969.81|6969.81|0
1543363200000|2018-11-28 00:00:00|7157.02|7157.02|7132.83|7132.83|7176.76|7176.76|7107.36|7107.36|0
1543449600000|2018-11-29 00:00:00|7207.94|7207.94|7252.93|7252.93|7272.78|7272.78|7170.21|7170.21|0
1543536000000|2018-11-30 00:00:00|7229.36|7229.36|7140.44|7140.44|7245.95|7245.95|7138.65|7138.65|0
1543795200000|2018-12-03 00:00:00|7331.79|7331.79|7239.28|7239.28|7377.4|7377.4|7198.77|7198.77|0
1543881600000|2018-12-04 00:00:00|7266.21|7266.21|7294.99|7294.99|7328.11|7328.11|7219.85|7219.85|0
1543968000000|2018-12-05 00:00:00|7197.96|7197.96|7198.41|7198.41|7240.17|7240.17|7187.98|7187.98|0
1544054400000|2018-12-06 00:00:00|7114.68|7114.68|6974.05|6974.05|7115.89|7115.89|6972.88|6972.88|0
1544140800000|2018-12-07 00:00:00|7102.35|7102.35|7190.27|7190.27|7246.43|7246.43|7099.36|7099.36|0
1544400000000|2018-12-10 00:00:00|7235.48|7235.48|7087.54|7087.54|7238.21|7238.21|7067.16|7067.16|0
1544486400000|2018-12-11 00:00:00|7136.63|7136.63|7216.77|7216.77|7234.53|7234.53|7094.2|7094.2|0
1544572800000|2018-12-12 00:00:00|7243.77|7243.77|7289.5|7289.5|7328.9|7328.9|7234.88|7234.88|0
1544659200000|2018-12-13 00:00:00|7292.66|7292.66|7178.41|7178.41|7304.64|7304.64|7178.41|7178.41|0
1544745600000|2018-12-14 00:00:00|7085.8|7085.8|7082|7082|7119.14|7119.14|7046.99|7046.99|0
1545004800000|2018-12-17 00:00:00|7085.97|7085.97|6988.82|6988.82|7112|7112|6978.73|6978.73|0
1545091200000|2018-12-18 00:00:00|6945.39|6945.39|6885.09|6885.09|6965.21|6965.21|6880.88|6880.88|0
1545177600000|2018-12-19 00:00:00|6849.61|6849.61|6940.6|6940.6|6986.45|6986.45|6835.68|6835.68|0
1545264000000|2018-12-20 00:00:00|6811.08|6811.08|6868.15|6868.15|6956.25|6956.25|6796.59|6796.59|0
1545350400000|2018-12-21 00:00:00|6845.28|6845.28|6785.79|6785.79|6863.85|6863.85|6751.99|6751.99|0
1545609600000|2018-12-24 00:00:00|6811.34|6811.34|6845.81|6845.81|6914.6|6914.6|6766.69|6766.69|0
1545868800000|2018-12-27 00:00:00|6860.37|6860.37|6739|6739|6899.37|6899.37|6691.79|6691.79|0
1545955200000|2018-12-28 00:00:00|6782.03|6782.03|6867.59|6867.59|6891.93|6891.93|6770.18|6770.18|0
1546214400000|2018-12-31 00:00:00|6921.46|6921.46|6924.29|6924.29|6957.12|6957.12|6917.41|6917.41|0
1546387200000|2019-01-02 00:00:00|6736.2|6736.2|6762.9|6762.9|6805.63|6805.63|6718.2|6718.2|0
1546473600000|2019-01-03 00:00:00|6707.95|6707.95|6636.37|6636.37|6712.63|6712.63|6612.88|6612.88|0
1546560000000|2019-01-04 00:00:00|6639.27|6639.27|6775.87|6775.87|6786.5|6786.5|6615.81|6615.81|0
1546819200000|2019-01-07 00:00:00|6829.8|6829.8|6817.19|6817.19|6869.74|6869.74|6770.67|6770.67|0
1546905600000|2019-01-08 00:00:00|6786.25|6786.25|6813.73|6813.73|6855.08|6855.08|6759.52|6759.52|0
1546992000000|2019-01-09 00:00:00|6938.17|6938.17|6933.77|6933.77|6974.54|6974.54|6902.22|6902.22|0
1547078400000|2019-01-10 00:00:00|6923.94|6923.94|6962.45|6962.45|6988.17|6988.17|6911.13|6911.13|0
1547164800000|2019-01-11 00:00:00|6959.3|6959.3|6881.76|6881.76|7000.54|7000.54|6876.47|6876.47|0
1547424000000|2019-01-14 00:00:00|6864.59|6864.59|6779.68|6779.68|6868.63|6868.63|6776.56|6776.56|0
1547510400000|2019-01-15 00:00:00|6797.44|6797.44|6810.05|6810.05|6829.48|6829.48|6722.53|6722.53|0
1547596800000|2019-01-16 00:00:00|6819.98|6819.98|6848.66|6848.66|6868.11|6868.11|6778.59|6778.59|0
1547683200000|2019-01-17 00:00:00|6840.41|6840.41|6845.46|6845.46|6875.39|6875.39|6821.61|6821.61|0
1547769600000|2019-01-18 00:00:00|6867.65|6867.65|6889.29|6889.29|6928.91|6928.91|6825.03|6825.03|0
1548028800000|2019-01-21 00:00:00|6911.77|6911.77|6946.22|6946.22|6968.19|6968.19|6911.77|6911.77|0
1548115200000|2019-01-22 00:00:00|6957.98|6957.98|6866.68|6866.68|6976.18|6976.18|6818.68|6818.68|0
1548201600000|2019-01-23 00:00:00|6852.29|6852.29|6806.69|6806.69|6867.43|6867.43|6794.56|6794.56|0
1548288000000|2019-01-24 00:00:00|6826.01|6826.01|6776.17|6776.17|6835.64|6835.64|6759.93|6759.93|0
1548374400000|2019-01-25 00:00:00|6760.84|6760.84|6724.66|6724.66|6789.5|6789.5|6720.81|6720.81|0
1548633600000|2019-01-28 00:00:00|6704.18|6704.18|6649.33|6649.33|6724.55|6724.55|6649.33|6649.33|0
1548720000000|2019-01-29 00:00:00|6677.48|6677.48|6688.01|6688.01|6773.11|6773.11|6665.69|6665.69|0
1548806400000|2019-01-30 00:00:00|6741.25|6741.25|6745.96|6745.96|6759.83|6759.83|6700.58|6700.58|0
1548892800000|2019-01-31 00:00:00|6817.36|6817.36|6775.91|6775.91|6855.13|6855.13|6751.76|6751.76|0
1548979200000|2019-02-01 00:00:00|6826.7|6826.7|6779.96|6779.96|6835.96|6835.96|6768.65|6768.65|0
1549238400000|2019-02-04 00:00:00|6796.16|6796.16|6771.93|6771.93|6817.76|6817.76|6752.51|6752.51|0
1549324800000|2019-02-05 00:00:00|6797.65|6797.65|6966.13|6966.13|6966.13|6966.13|6766.75|6766.75|0
1549411200000|2019-02-06 00:00:00|6934.18|6934.18|6927.96|6927.96|6965.96|6965.96|6897.67|6897.67|0
1549497600000|2019-02-07 00:00:00|7029.29|7029.29|7149.29|7149.29|7163.7|7163.7|6975.64|6975.64|0
1549584000000|2019-02-08 00:00:00|7058.31|7058.31|7052.17|7052.17|7092.96|7092.96|6994.99|6994.99|0
1549843200000|2019-02-11 00:00:00|6905.27|6905.27|6934.72|6934.72|6937.3|6937.3|6781.17|6781.17|0
1549929600000|2019-02-12 00:00:00|6933.26|6933.26|6949.8|6949.8|6983.02|6983.02|6922.7|6922.7|0
1550016000000|2019-02-13 00:00:00|6950.6|6950.6|6935.63|6935.63|6993.9|6993.9|6919.36|6919.36|0
1550102400000|2019-02-14 00:00:00|6812.24|6812.24|6810.97|6810.97|6841.4|6841.4|6761.88|6761.88|0
1550188800000|2019-02-15 00:00:00|6787.94|6787.94|6762.27|6762.27|6820.03|6820.03|6753.94|6753.94|0
1550448000000|2019-02-18 00:00:00|6778.36|6778.36|6776.53|6776.53|6796.92|6796.92|6749.41|6749.41|0
1550534400000|2019-02-19 00:00:00|6772.96|6772.96|6707.29|6707.29|6783.39|6783.39|6699.46|6699.46|0
1550620800000|2019-02-20 00:00:00|6724.49|6724.49|6771.95|6771.95|6772.36|6772.36|6691.31|6691.31|0
1550707200000|2019-02-21 00:00:00|6806.72|6806.72|6767.34|6767.34|6840.73|6840.73|6759.03|6759.03|0
1550793600000|2019-02-22 00:00:00|6785.56|6785.56|6793.9|6793.9|6827.27|6827.27|6768.33|6768.33|0
1551052800000|2019-02-25 00:00:00|6802.54|6802.54|6820.54|6820.54|6826.84|6826.84|6792.45|6792.45|0
1551139200000|2019-02-26 00:00:00|6751.19|6751.19|6749.56|6749.56|6772.79|6772.79|6710.51|6710.51|0
1551225600000|2019-02-27 00:00:00|6738.48|6738.48|6708.3|6708.3|6741.16|6741.16|6677.81|6677.81|0
1551312000000|2019-02-28 00:00:00|6710.43|6710.43|6767.11|6767.11|6770.41|6770.41|6671.94|6671.94|0
1551398400000|2019-03-01 00:00:00|6817.84|6817.84|6852.09|6852.09|6869.92|6869.92|6812.39|6812.39|0
1551657600000|2019-03-04 00:00:00|6897.08|6897.08|6917.97|6917.97|6966.8|6966.8|6892.55|6892.55|0
1551744000000|2019-03-05 00:00:00|6905.91|6905.91|6987.62|6987.62|7003.39|7003.39|6904.69|6904.69|0
1551830400000|2019-03-06 00:00:00|6996.62|6996.62|6994.13|6994.13|6998.32|6998.32|6944.23|6944.23|0
1551916800000|2019-03-07 00:00:00|6906.41|6906.41|6843.55|6843.55|6912.21|6912.21|6842.65|6842.65|0
1552003200000|2019-03-08 00:00:00|6768.69|6768.69|6789.55|6789.55|6801.9|6801.9|6737.39|6737.39|0
1552262400000|2019-03-11 00:00:00|6837.81|6837.81|6850.45|6850.45|6914.15|6914.15|6831.85|6831.85|0
1552348800000|2019-03-12 00:00:00|6840.59|6840.59|6877.36|6877.36|6902.93|6902.93|6812.8|6812.8|0
1552435200000|2019-03-13 00:00:00|6833.72|6833.72|6833.74|6833.74|6860.63|6860.63|6830.51|6830.51|0
1552521600000|2019-03-14 00:00:00|6828.44|6828.44|6837.81|6837.81|6874.31|6874.31|6807.2|6807.2|0
1552608000000|2019-03-15 00:00:00|6874.04|6874.04|6925.34|6925.34|6946.76|6946.76|6864.11|6864.11|0
1552867200000|2019-03-18 00:00:00|6932.6|6932.6|6928.44|6928.44|6964.28|6964.28|6899.42|6899.42|0
1552953600000|2019-03-19 00:00:00|6953.5|6953.5|7006.75|7006.75|7023.04|7023.04|6952.99|6952.99|0
1553040000000|2019-03-20 00:00:00|6986.77|6986.77|6989.94|6989.94|7013.12|7013.12|6959.76|6959.76|0
1553126400000|2019-03-21 00:00:00|6993.23|6993.23|7071.16|7071.16|7087.94|7087.94|6993.23|6993.23|0
1553212800000|2019-03-22 00:00:00|7071.21|7071.21|6857.97|6857.97|7071.21|7071.21|6841.69|6841.69|0
1553472000000|2019-03-25 00:00:00|6850.26|6850.26|6833.82|6833.82|6887.46|6887.46|6813.53|6813.53|0
1553558400000|2019-03-26 00:00:00|6885.34|6885.34|6902.04|6902.04|6938.26|6938.26|6874.98|6874.98|0
1553644800000|2019-03-27 00:00:00|6952.7|6952.7|6785.6|6785.6|6961.24|6961.24|6745.76|6745.76|0
1553731200000|2019-03-28 00:00:00|6870.17|6870.17|6891.86|6891.86|6929.76|6929.76|6861.59|6861.59|0
1553817600000|2019-03-29 00:00:00|6921.66|6921.66|6921.6|6921.6|6931.82|6931.82|6832.13|6832.13|0
1554073200000|2019-03-31 23:00:00|6960.67|6960.67|6950.99|6950.99|7007.93|7007.93|6930.14|6930.14|0
1554159600000|2019-04-01 23:00:00|6966.58|6966.58|7024.25|7024.25|7036.95|7036.95|6960.12|6960.12|0
1554246000000|2019-04-02 23:00:00|7006.46|7006.46|7028.43|7028.43|7029.48|7029.48|6968.29|6968.29|0
1554332400000|2019-04-03 23:00:00|6989.37|6989.37|6964.77|6964.77|6993.84|6993.84|6947.38|6947.38|0
1554418800000|2019-04-04 23:00:00|6982.13|6982.13|7019.1|7019.1|7036.51|7036.51|6974.77|6974.77|0
1554678000000|2019-04-07 23:00:00|6975.29|6975.29|6921.39|6921.39|6982.43|6982.43|6914.71|6914.71|0
1554764400000|2019-04-08 23:00:00|6941.77|6941.77|6999|6999|7005.4|7005.4|6935.51|6935.51|0
1554850800000|2019-04-09 23:00:00|6987.91|6987.91|6984.8|6984.8|7002.61|7002.61|6938.95|6938.95|0
1554937200000|2019-04-10 23:00:00|6991.66|6991.66|6960.66|6960.66|6993.6|6993.6|6938.89|6938.89|0
1555023600000|2019-04-11 23:00:00|6939.06|6939.06|6938.25|6938.25|6953.79|6953.79|6878.93|6878.93|0
1555282800000|2019-04-14 23:00:00|6931.79|6931.79|6919.48|6919.48|6944.44|6944.44|6902.33|6902.33|0
1555369200000|2019-04-15 23:00:00|6930.55|6930.55|6946.88|6946.88|6973.59|6973.59|6921.78|6921.78|0
1555455600000|2019-04-16 23:00:00|6900.04|6900.04|6903.82|6903.82|6940.04|6940.04|6874.64|6874.64|0
1555542000000|2019-04-17 23:00:00|6875.92|6875.92|6819.7|6819.7|6895.99|6895.99|6808.14|6808.14|0
1555974000000|2019-04-22 23:00:00|6842.54|6842.54|6956.81|6956.81|6959.02|6959.02|6823.74|6823.74|0
1556060400000|2019-04-23 23:00:00|6951.51|6951.51|6945.62|6945.62|6975.49|6975.49|6927.43|6927.43|0
1556146800000|2019-04-24 23:00:00|6953.47|6953.47|6981.43|6981.43|6988.67|6988.67|6926.84|6926.84|0
1556233200000|2019-04-25 23:00:00|7035.59|7035.59|7082.71|7082.71|7101.63|7101.63|7025.51|7025.51|0
1556492400000|2019-04-28 23:00:00|7099.12|7099.12|7148.54|7148.54|7169.73|7169.73|7092.3|7092.3|0
1556578800000|2019-04-29 23:00:00|7133.03|7133.03|7073.77|7073.77|7139.21|7139.21|7049.31|7049.31|0
1556665200000|2019-04-30 23:00:00|7108.87|7108.87|7079.09|7079.09|7152.9|7152.9|7057.82|7057.82|0
1556751600000|2019-05-01 23:00:00|7193.7|7193.7|7168.92|7168.92|7222.23|7222.23|7136.51|7136.51|0
1556838000000|2019-05-02 23:00:00|7204.33|7204.33|7383.64|7383.64|7392|7392|7196.64|7196.64|0
1557183600000|2019-05-06 23:00:00|7455.55|7455.55|7367.3|7367.3|7456.01|7456.01|7362.86|7362.86|0
1557270000000|2019-05-07 23:00:00|7358.92|7358.92|7370.26|7370.26|7373.34|7373.34|7287.01|7287.01|0
1557356400000|2019-05-08 23:00:00|7374.41|7374.41|7428.36|7428.36|7441.74|7441.74|7365.65|7365.65|0
1557442800000|2019-05-09 23:00:00|7479.88|7479.88|7474.51|7474.51|7524.95|7524.95|7454.96|7454.96|0
1557702000000|2019-05-12 23:00:00|7470.26|7470.26|7409.73|7409.73|7477.94|7477.94|7349.12|7349.12|0
1557788400000|2019-05-13 23:00:00|7421.37|7421.37|7446.44|7446.44|7464.81|7464.81|7415.78|7415.78|0
1557874800000|2019-05-14 23:00:00|7476.38|7476.38|7468.13|7468.13|7478.52|7478.52|7406.35|7406.35|0
1557961200000|2019-05-15 23:00:00|7459.28|7459.28|7497.48|7497.48|7538.62|7538.62|7442.6|7442.6|0
1558047600000|2019-05-16 23:00:00|7491.87|7491.87|7460.06|7460.06|7496.07|7496.07|7420.82|7420.82|0
1558306800000|2019-05-19 23:00:00|7436.25|7436.25|7398.28|7398.28|7443.93|7443.93|7382.24|7382.24|0
1558393200000|2019-05-20 23:00:00|7429.84|7429.84|7434.45|7434.45|7485.27|7485.27|7416.03|7416.03|0
1558479600000|2019-05-21 23:00:00|7483.92|7483.92|7509.12|7509.12|7550.44|7550.44|7469.03|7469.03|0
1558566000000|2019-05-22 23:00:00|7486.67|7486.67|7489.78|7489.78|7506.79|7506.79|7452.17|7452.17|0
1558652400000|2019-05-23 23:00:00|7521.85|7521.85|7542.16|7542.16|7575.65|7575.65|7505.47|7505.47|0
1558998000000|2019-05-27 23:00:00|7534.81|7534.81|7650.24|7650.24|7671.7|7671.7|7528.18|7528.18|0
1559084400000|2019-05-28 23:00:00|7610.93|7610.93|7515.33|7515.33|7616.92|7616.92|7505.47|7505.47|0
1559170800000|2019-05-29 23:00:00|7490.06|7490.06|7544.93|7544.93|7590.57|7590.57|7485.57|7485.57|0
1559257200000|2019-05-30 23:00:00|7540.92|7540.92|7462.67|7462.67|7548.19|7548.19|7429.39|7429.39|0
1559516400000|2019-06-02 23:00:00|7423.47|7423.47|7531.31|7531.31|7541.09|7541.09|7417.51|7417.51|0
1559602800000|2019-06-03 23:00:00|7479.52|7479.52|7467.67|7467.67|7519.02|7519.02|7423.12|7423.12|0
1559689200000|2019-06-04 23:00:00|7492.04|7492.04|7501.88|7501.88|7527.76|7527.76|7478.89|7478.89|0
1559775600000|2019-06-05 23:00:00|7521.51|7521.51|7500.57|7500.57|7538.15|7538.15|7464.72|7464.72|0
1559862000000|2019-06-06 23:00:00|7520.54|7520.54|7538.32|7538.32|7562.85|7562.85|7515.76|7515.76|0
1560121200000|2019-06-09 23:00:00|7560.96|7560.96|7568.37|7568.37|7590.95|7590.95|7552.42|7552.42|0
1560207600000|2019-06-10 23:00:00|7593.99|7593.99|7577.83|7577.83|7622.11|7622.11|7572.36|7572.36|0
1560294000000|2019-06-11 23:00:00|7561.21|7561.21|7597.75|7597.75|7618.55|7618.55|7558.23|7558.23|0
1560380400000|2019-06-12 23:00:00|7603.5|7603.5|7608.72|7608.72|7684.85|7684.85|7578.36|7578.36|0
1560466800000|2019-06-13 23:00:00|7595.12|7595.12|7605.95|7605.95|7635.75|7635.75|7568.47|7568.47|0
1560726000000|2019-06-16 23:00:00|7612.55|7612.55|7670.3|7670.3|7672.77|7672.77|7600.34|7600.34|0
1560812400000|2019-06-17 23:00:00|7698.86|7698.86|7723.84|7723.84|7739.3|7739.3|7670.27|7670.27|0
1560898800000|2019-06-18 23:00:00|7737.94|7737.94|7718.23|7718.23|7746.81|7746.81|7664.42|7664.42|0
1560985200000|2019-06-19 23:00:00|7744.8|7744.8|7762.06|7762.06|7817.37|7817.37|7739.93|7739.93|0
1561071600000|2019-06-20 23:00:00|7731.42|7731.42|7706.61|7706.61|7757.76|7757.76|7706.61|7706.61|0
1561330800000|2019-06-23 23:00:00|7749.82|7749.82|7710.61|7710.61|7767.71|7767.71|7703.9|7703.9|0
1561417200000|2019-06-24 23:00:00|7690.28|7690.28|7703.52|7703.52|7724.07|7724.07|7681.86|7681.86|0
1561503600000|2019-06-25 23:00:00|7641.71|7641.71|7580.13|7580.13|7647.89|7647.89|7579.76|7579.76|0
1561590000000|2019-06-26 23:00:00|7584.67|7584.67|7658.62|7658.62|7665.73|7665.73|7576.4|7576.4|0
1561676400000|2019-06-27 23:00:00|7688.01|7688.01|7743.86|7743.86|7746.67|7746.67|7688.01|7688.01|0
1561935600000|2019-06-30 23:00:00|7821.06|7821.06|7807.46|7807.46|7821.06|7821.06|7747.94|7747.94|0
1562022000000|2019-07-01 23:00:00|7827.92|7827.92|7821.76|7821.76|7836.12|7836.12|7796.49|7796.49|0
1562108400000|2019-07-02 23:00:00|7897.19|7897.19|7963.42|7963.42|7983.64|7983.64|7897.19|7897.19|0
1562194800000|2019-07-03 23:00:00|7948.93|7948.93|7897.14|7897.14|7951.2|7951.2|7867.77|7867.77|0
1562281200000|2019-07-04 23:00:00|7914.4|7914.4|7801.81|7801.81|7949.57|7949.57|7781.3|7781.3|0
1562540400000|2019-07-07 23:00:00|7816.34|7816.34|7805.13|7805.13|7842.86|7842.86|7794.45|7794.45|0
1562626800000|2019-07-08 23:00:00|7805.48|7805.48|7818.26|7818.26|7862.96|7862.96|7794.27|7794.27|0
1562713200000|2019-07-09 23:00:00|7773.36|7773.36|7813.62|7813.62|7842.75|7842.75|7767.55|7767.55|0
1562799600000|2019-07-10 23:00:00|7813.47|7813.47|7796.68|7796.68|7844.69|7844.69|7778.95|7778.95|0
1562886000000|2019-07-11 23:00:00|7791.16|7791.16|7757.91|7757.91|7814.04|7814.04|7740.33|7740.33|0
1563145200000|2019-07-14 23:00:00|7814.34|7814.34|7861.65|7861.65|7875.13|7875.13|7793.28|7793.28|0
1563231600000|2019-07-15 23:00:00|7881.78|7881.78|7907.73|7907.73|7941.2|7941.2|7853.71|7853.71|0
1563318000000|2019-07-16 23:00:00|7942.31|7942.31|7918.1|7918.1|7955.2|7955.2|7897.82|7897.82|0
1563404400000|2019-07-17 23:00:00|7889.79|7889.79|7823.57|7823.57|7892.18|7892.18|7798.65|7798.65|0
1563490800000|2019-07-18 23:00:00|7860.99|7860.99|7812.46|7812.46|7878.43|7878.43|7796.05|7796.05|0
1563750000000|2019-07-21 23:00:00|7832.41|7832.41|7881.21|7881.21|7914.3|7914.3|7832.41|7832.41|0
1563836400000|2019-07-22 23:00:00|7989.09|7989.09|7966.92|7966.92|8017.84|8017.84|7948.68|7948.68|0
1563922800000|2019-07-23 23:00:00|8052.18|8052.18|7987.82|7987.82|8056.34|8056.34|7956.37|7956.37|0
1564009200000|2019-07-24 23:00:00|8000.83|8000.83|8035.99|8035.99|8039.24|8039.24|7976.9|7976.9|0
1564095600000|2019-07-25 23:00:00|8051.62|8051.62|8104|8104|8109.68|8109.68|8047.39|8047.39|0
1564354800000|2019-07-28 23:00:00|8135.91|8135.91|8287.13|8287.13|8301.32|8301.32|8121.75|8121.75|0
1564441200000|2019-07-29 23:00:00|8344.27|8344.27|8354.77|8354.77|8370.82|8370.82|8291.06|8291.06|0
1564527600000|2019-07-30 23:00:00|8349.37|8349.37|8370.77|8370.77|8554.74|8554.74|8266.81|8266.81|0
1564614000000|2019-07-31 23:00:00|8481.86|8481.86|8646.28|8646.28|8666.59|8666.59|8481.86|8481.86|0
1564700400000|2019-08-01 23:00:00|8651.78|8651.78|8475.79|8475.79|8654.88|8654.88|8475.12|8475.12|0
1564959600000|2019-08-04 23:00:00|8403.65|8403.65|8328.37|8328.37|8403.66|8403.66|8303.89|8303.89|0
1565046000000|2019-08-05 23:00:00|8251.26|8251.26|8200.6|8200.6|8291.07|8291.07|8178.44|8178.44|0
1565132400000|2019-08-06 23:00:00|8206.52|8206.52|8199.62|8199.62|8310.56|8310.56|8150.38|8150.38|0
1565218800000|2019-08-07 23:00:00|8301.15|8301.15|8366.28|8366.28|8375.08|8375.08|8268.06|8268.06|0
1565305200000|2019-08-08 23:00:00|8390.81|8390.81|8331.19|8331.19|8392.68|8392.68|8323.68|8323.68|0
1565564400000|2019-08-11 23:00:00|8423.89|8423.89|8348.41|8348.41|8427.03|8427.03|8286.36|8286.36|0
1565650800000|2019-08-12 23:00:00|8341.07|8341.07|8351.72|8351.72|8362.25|8362.25|8223.58|8223.58|0
1565737200000|2019-08-13 23:00:00|8393.01|8393.01|8258.01|8258.01|8398.08|8398.08|8235.26|8235.26|0
1565823600000|2019-08-14 23:00:00|8300.33|8300.33|8244.44|8244.44|8334.86|8334.86|8172.89|8172.89|0
1565910000000|2019-08-15 23:00:00|8261.26|8261.26|8341.82|8341.82|8353.5|8353.5|8261.26|8261.26|0
1566169200000|2019-08-18 23:00:00|8372.98|8372.98|8457.5|8457.5|8463.69|8463.69|8345.75|8345.75|0
1566255600000|2019-08-19 23:00:00|8508.17|8508.17|8395.94|8395.94|8553.85|8553.85|8391.65|8391.65|0
1566342000000|2019-08-20 23:00:00|8404.73|8404.73|8491.38|8491.38|8503.64|8503.64|8386.79|8386.79|0
1566428400000|2019-08-21 23:00:00|8753.19|8753.19|8563.01|8563.01|8764.35|8764.35|8552.29|8552.29|0
1566514800000|2019-08-22 23:00:00|8652.65|8652.65|8548.23|8548.23|8667.16|8667.16|8541.91|8541.91|0
1566860400000|2019-08-26 23:00:00|8510.15|8510.15|8571.76|8571.76|8590.46|8590.46|8433.49|8433.49|0
1566946800000|2019-08-27 23:00:00|8571.08|8571.08|8729.68|8729.68|8729.68|8729.68|8547.49|8547.49|0
1567033200000|2019-08-28 23:00:00|8700.93|8700.93|8699.65|8699.65|8763.08|8763.08|8675.3|8675.3|0
1567119600000|2019-08-29 23:00:00|8716.8|8716.8|8709.57|8709.57|8749|8749|8691.78|8691.78|0
1567378800000|2019-09-01 23:00:00|8761.83|8761.83|8837.47|8837.47|8862.25|8862.25|8759.06|8759.06|0
1567465200000|2019-09-02 23:00:00|8833.18|8833.18|8849.69|8849.69|8877.61|8877.61|8818.9|8818.9|0
1567551600000|2019-09-03 23:00:00|8886.31|8886.31|8849.86|8849.86|8899.26|8899.26|8818.01|8818.01|0
1567638000000|2019-09-04 23:00:00|8824.02|8824.02|8762.02|8762.02|8834.79|8834.79|8742.72|8742.72|0
1567724400000|2019-09-05 23:00:00|8796.3|8796.3|8870.82|8870.82|8877.61|8877.61|8792.16|8792.16|0
1567983600000|2019-09-08 23:00:00|8861.25|8861.25|8745.01|8745.01|8881.78|8881.78|8697.61|8697.61|0
1568070000000|2019-09-09 23:00:00|8663.09|8663.09|8623.69|8623.69|8690.15|8690.15|8518.84|8518.84|0
1568156400000|2019-09-10 23:00:00|8641.26|8641.26|8652.99|8652.99|8658.67|8658.67|8566.76|8566.76|0
1568242800000|2019-09-11 23:00:00|8673.21|8673.21|8665.21|8665.21|8697|8697|8587.88|8587.88|0
1568329200000|2019-09-12 23:00:00|8595.18|8595.18|8652.12|8652.12|8660.74|8660.74|8566.65|8566.65|0
1568588400000|2019-09-15 23:00:00|8584.93|8584.93|8613.61|8613.61|8655.82|8655.82|8562.58|8562.58|0
1568674800000|2019-09-16 23:00:00|8601.29|8601.29|8677.9|8677.9|8712.25|8712.25|8596.81|8596.81|0
1568761200000|2019-09-17 23:00:00|8723.74|8723.74|8678.35|8678.35|8756.11|8756.11|8648.87|8648.87|0
1568847600000|2019-09-18 23:00:00|8655.01|8655.01|8705.9|8705.9|8730.2|8730.2|8647.58|8647.58|0
1568934000000|2019-09-19 23:00:00|8688.26|8688.26|8695.77|8695.77|8718.56|8718.56|8652.2|8652.2|0
1569193200000|2019-09-22 23:00:00|8735.92|8735.92|8631.68|8631.68|8745.76|8745.76|8620.95|8620.95|0
1569279600000|2019-09-23 23:00:00|8689.55|8689.55|8739.81|8739.81|8741.1|8741.1|8669.14|8669.14|0
1569366000000|2019-09-24 23:00:00|8662.93|8662.93|8694.07|8694.07|8699.31|8699.31|8566.9|8566.9|0
1569452400000|2019-09-25 23:00:00|8716.02|8716.02|8776.24|8776.24|8845.8|8845.8|8711.47|8711.47|0
1569538800000|2019-09-26 23:00:00|8854.35|8854.35|8799.99|8799.99|8888.81|8888.81|8744.24|8744.24|0
1569798000000|2019-09-29 23:00:00|8815.62|8815.62|8744.44|8744.44|8823.21|8823.21|8722.72|8722.72|0
1569884400000|2019-09-30 23:00:00|8747.75|8747.75|8668.72|8668.72|8749.27|8749.27|8626.09|8626.09|0
1569970800000|2019-10-01 23:00:00|8617.01|8617.01|8365.28|8365.28|8629.23|8629.23|8346.54|8346.54|0
1570057200000|2019-10-02 23:00:00|8325.56|8325.56|8320.15|8320.15|8337.63|8337.63|8219.73|8219.73|0
1570143600000|2019-10-03 23:00:00|8371.39|8371.39|8433.47|8433.47|8442.24|8442.24|8322.78|8322.78|0
1570402800000|2019-10-06 23:00:00|8489.67|8489.67|8513.32|8513.32|8519.64|8519.64|8444.97|8444.97|0
1570489200000|2019-10-07 23:00:00|8568.24|8568.24|8525.63|8525.63|8609.7|8609.7|8509.73|8509.73|0
1570575600000|2019-10-08 23:00:00|8456.78|8456.78|8481.45|8481.45|8551.9|8551.9|8456.78|8456.78|0
1570662000000|2019-10-09 23:00:00|8495.08|8495.08|8489|8489|8517.52|8517.52|8405.16|8405.16|0
1570748400000|2019-10-10 23:00:00|8439.28|8439.28|8493.36|8493.36|8499.02|8499.02|8377.68|8377.68|0
1571007600000|2019-10-13 23:00:00|8464.17|8464.17|8454.85|8454.85|8495.79|8495.79|8432.09|8432.09|0
1571094000000|2019-10-14 23:00:00|8486.56|8486.56|8453.59|8453.59|8523.23|8523.23|8446.43|8446.43|0
1571180400000|2019-10-15 23:00:00|8483.05|8483.05|8420.68|8420.68|8525.77|8525.77|8384.19|8384.19|0
1571266800000|2019-10-16 23:00:00|8470.77|8470.77|8507.84|8507.84|8520.26|8520.26|8438.86|8438.86|0
1571353200000|2019-10-17 23:00:00|8500.07|8500.07|8453.27|8453.27|8526.11|8526.11|8414.07|8414.07|0
1571612400000|2019-10-20 23:00:00|8179.76|8179.76|7941.48|7941.48|8201.59|8201.59|7859.79|7859.79|0
1571698800000|2019-10-21 23:00:00|7902.65|7902.65|8008.81|8008.81|8042.21|8042.21|7878.95|7878.95|0
1571785200000|2019-10-22 23:00:00|7952.04|7952.04|7952.72|7952.72|8008.59|8008.59|7890.48|7890.48|0
1571871600000|2019-10-23 23:00:00|7973.52|7973.52|8002.96|8002.96|8040|8040|7957.35|7957.35|0
1571958000000|2019-10-24 23:00:00|7971.33|7971.33|7951.34|7951.34|8003.1|8003.1|7942.87|7942.87|0
1572220800000|2019-10-28 00:00:00|7935.63|7935.63|7955.94|7955.94|7970.52|7970.52|7894.82|7894.82|0
1572307200000|2019-10-29 00:00:00|7919.46|7919.46|7917.67|7917.67|7934.45|7934.45|7833.29|7833.29|0
1572393600000|2019-10-30 00:00:00|8010.24|8010.24|8070.96|8070.96|8098.65|8098.65|7994.22|7994.22|0
1572480000000|2019-10-31 00:00:00|8109.14|8109.14|7825.42|7825.42|8140.36|8140.36|7773.94|7773.94|0
1572566400000|2019-11-01 00:00:00|7907.04|7907.04|7889.75|7889.75|7917.85|7917.85|7856.12|7856.12|0
1572825600000|2019-11-04 00:00:00|7887.89|7887.89|7943.38|7943.38|7967|7967|7854.97|7854.97|0
1572912000000|2019-11-05 00:00:00|7920.31|7920.31|7908.46|7908.46|7973.65|7973.65|7882.43|7882.43|0
1572998400000|2019-11-06 00:00:00|7891.07|7891.07|7923.87|7923.87|7925.16|7925.16|7845.84|7845.84|0
1573084800000|2019-11-07 00:00:00|7969.7|7969.7|7960.48|7960.48|8010.47|8010.47|7941.89|7941.89|0
1573171200000|2019-11-08 00:00:00|7976.89|7976.89|7902.8|7902.8|7990.48|7990.48|7886.28|7886.28|0
1573430400000|2019-11-11 00:00:00|7893.21|7893.21|7802.58|7802.58|7893.81|7893.81|7716.89|7716.89|0
1573516800000|2019-11-12 00:00:00|7752.59|7752.59|7778.45|7778.45|7811.73|7811.73|7752.19|7752.19|0
1573603200000|2019-11-13 00:00:00|7786.73|7786.73|7923|7923|7926.19|7926.19|7786.73|7786.73|0
1573689600000|2019-11-14 00:00:00|7934.15|7934.15|7879.14|7879.14|7937.8|7937.8|7859.16|7859.16|0
1573776000000|2019-11-15 00:00:00|7912.33|7912.33|7915.39|7915.39|7950.72|7950.72|7875.21|7875.21|0
1574035200000|2019-11-18 00:00:00|7934.75|7934.75|8013.66|8013.66|8083.7|8083.7|7925.25|7925.25|0
1574121600000|2019-11-19 00:00:00|8024.15|8024.15|8003.14|8003.14|8074.88|8074.88|7988.29|7988.29|0
1574208000000|2019-11-20 00:00:00|8010.46|8010.46|7955.75|7955.75|8031.34|8031.34|7912.68|7912.68|0
1574294400000|2019-11-21 00:00:00|7943.68|7943.68|7931.95|7931.95|7972.09|7972.09|7916.82|7916.82|0
1574380800000|2019-11-22 00:00:00|8010.4|8010.4|8072.15|8072.15|8112.65|8112.65|7978.01|7978.01|0
1574640000000|2019-11-25 00:00:00|8104.65|8104.65|8210.83|8210.83|8253.68|8253.68|8102.21|8102.21|0
1574726400000|2019-11-26 00:00:00|8172.56|8172.56|8248.25|8248.25|8253.45|8253.45|8134.93|8134.93|0
1574812800000|2019-11-27 00:00:00|8240.5|8240.5|8296.62|8296.62|8297.51|8297.51|8202.42|8202.42|0
1574899200000|2019-11-28 00:00:00|8271.05|8271.05|8316.7|8316.7|8341.63|8341.63|8261.9|8261.9|0
1574985600000|2019-11-29 00:00:00|8299.17|8299.17|8229.15|8229.15|8339.94|8339.94|8225.31|8225.31|0
1575244800000|2019-12-02 00:00:00|8238.45|8238.45|8157.1|8157.1|8279.42|8279.42|8141.21|8141.21|0
1575331200000|2019-12-03 00:00:00|8133.13|8133.13|8038.49|8038.49|8147.88|8147.88|7968.41|7968.41|0
1575417600000|2019-12-04 00:00:00|7971.75|7971.75|7979.06|7979.06|8000.34|8000.34|7901.95|7901.95|0
1575504000000|2019-12-05 00:00:00|7987.66|7987.66|8048.74|8048.74|8077.72|8077.72|7973.73|7973.73|0
1575590400000|2019-12-06 00:00:00|8021.85|8021.85|8055.48|8055.48|8070.35|8070.35|8007.89|8007.89|0
1575849600000|2019-12-09 00:00:00|8007.56|8007.56|8050.57|8050.57|8061.9|8061.9|7985.78|7985.78|0
1575936000000|2019-12-10 00:00:00|7997.35|7997.35|8048.42|8048.42|8067.81|8067.81|7943.97|7943.97|0
1576022400000|2019-12-11 00:00:00|8092.07|8092.07|8024.76|8024.76|8107.56|8107.56|7981.58|7981.58|0
1576108800000|2019-12-12 00:00:00|8033.65|8033.65|8072.77|8072.77|8144.57|8144.57|8032.83|8032.83|0
1576195200000|2019-12-13 00:00:00|8106.7|8106.7|8236.25|8236.25|8277.59|8277.59|8098.24|8098.24|0
1576454400000|2019-12-16 00:00:00|8252.67|8252.67|8363.96|8363.96|8387.84|8387.84|8234.83|8234.83|0
1576540800000|2019-12-17 00:00:00|8374.27|8374.27|8137.91|8137.91|8413.24|8413.24|8034.65|8034.65|0
1576627200000|2019-12-18 00:00:00|8241.34|8241.34|8199.14|8199.14|8256.56|8256.56|8136.09|8136.09|0
1576713600000|2019-12-19 00:00:00|8190.72|8190.72|8216.42|8216.42|8217.45|8217.45|8134.95|8134.95|0
1576800000000|2019-12-20 00:00:00|8142.1|8142.1|8145.7|8145.7|8178.45|8178.45|8070.55|8070.55|0
1577059200000|2019-12-23 00:00:00|8237.26|8237.26|8409.47|8409.47|8456.21|8456.21|8232.57|8232.57|0
1577145600000|2019-12-24 00:00:00|8352.18|8352.18|8515.6|8515.6|8515.6|8515.6|8338.06|8338.06|0
1577404800000|2019-12-27 00:00:00|8437.02|8437.02|8423.57|8423.57|8461.53|8461.53|8398.87|8398.87|0
1577664000000|2019-12-30 00:00:00|8437|8437|8407.56|8407.56|8472.68|8472.68|8405.55|8405.55|0
1577750400000|2019-12-31 00:00:00|8380.25|8380.25|8362.85|8362.85|8407.96|8407.96|8345.4|8345.4|0
1577923200000|2020-01-02 00:00:00|8364.82|8364.82|8338.19|8338.19|8396.95|8396.95|8337.75|8337.75|0
1578009600000|2020-01-03 00:00:00|8338.12|8338.12|8380.24|8380.24|8394.13|8394.13|8338.12|8338.12|0
1578268800000|2020-01-06 00:00:00|8335.44|8335.44|8245.9|8245.9|8340.01|8340.01|8239.71|8239.71|0
1578355200000|2020-01-07 00:00:00|8294.12|8294.12|8254.99|8254.99|8348.8|8348.8|8249.95|8249.95|0
1578441600000|2020-01-08 00:00:00|8136.83|8136.83|8173.16|8173.16|8189.53|8189.53|8126.18|8126.18|0
1578528000000|2020-01-09 00:00:00|8237.61|8237.61|8273.86|8273.86|8303.24|8303.24|8193|8193|0
1578614400000|2020-01-10 00:00:00|8378.18|8378.18|8355.79|8355.79|8379.69|8379.69|8317.29|8317.29|0
1578873600000|2020-01-13 00:00:00|8438.92|8438.92|8354.13|8354.13|8438.92|8438.92|8350.96|8350.96|0
1578960000000|2020-01-14 00:00:00|8369.43|8369.43|8460.15|8460.15|8463.04|8463.04|8342.76|8342.76|0
1579046400000|2020-01-15 00:00:00|8472.65|8472.65|8462.42|8462.42|8493.48|8493.48|8448.9|8448.9|0
1579132800000|2020-01-16 00:00:00|8476.7|8476.7|8443.55|8443.55|8482.67|8482.67|8410.1|8410.1|0
1579219200000|2020-01-17 00:00:00|8513.3|8513.3|8563.42|8563.42|8577.9|8577.9|8489.68|8489.68|0
1579478400000|2020-01-20 00:00:00|8509|8509|8503.66|8503.66|8534.68|8534.68|8480.51|8480.51|0
1579564800000|2020-01-21 00:00:00|8426.51|8426.51|8518.37|8518.37|8520.8|8520.8|8403.12|8403.12|0
1579651200000|2020-01-22 00:00:00|8562.24|8562.24|8504.62|8504.62|8591.88|8591.88|8502.95|8502.95|0
1579737600000|2020-01-23 00:00:00|8471.51|8471.51|8414.24|8414.24|8497.59|8497.59|8414.24|8414.24|0
1579824000000|2020-01-24 00:00:00|8461.46|8461.46|8550.88|8550.88|8572.97|8572.97|8453.71|8453.71|0
1580083200000|2020-01-27 00:00:00|8445.45|8445.45|8390.98|8390.98|8497.91|8497.91|8371.01|8371.01|0
1580169600000|2020-01-28 00:00:00|8442.14|8442.14|8427.83|8427.83|8455.76|8455.76|8343.62|8343.62|0
1580256000000|2020-01-29 00:00:00|8460.52|8460.52|8505.36|8505.36|8507.65|8507.65|8420.09|8420.09|0
1580342400000|2020-01-30 00:00:00|8457.25|8457.25|8311.27|8311.27|8485.46|8485.46|8290.49|8290.49|0
1580428800000|2020-01-31 00:00:00|8256.78|8256.78|8143.2|8143.2|8257.82|8257.82|8142.86|8142.86|0
1580688000000|2020-02-03 00:00:00|8147.55|8147.55|8079.7|8079.7|8232.56|8232.56|8069.46|8069.46|0
1580774400000|2020-02-04 00:00:00|8196.46|8196.46|8160.53|8160.53|8240.9|8240.9|8069.65|8069.65|0
1580860800000|2020-02-05 00:00:00|8145.74|8145.74|8212.19|8212.19|8245.58|8245.58|8139.02|8139.02|0
1580947200000|2020-02-06 00:00:00|8265.35|8265.35|8229.33|8229.33|8275.63|8275.63|8150.72|8150.72|0
1581033600000|2020-02-07 00:00:00|8211.68|8211.68|8097.86|8097.86|8220.96|8220.96|8083.79|8083.79|0
1581292800000|2020-02-10 00:00:00|8054.33|8054.33|8166.15|8166.15|8167.84|8167.84|8034.68|8034.68|0
1581379200000|2020-02-11 00:00:00|8182.35|8182.35|8101.65|8101.65|8275.51|8275.51|8086.16|8086.16|0
1581465600000|2020-02-12 00:00:00|8093.36|8093.36|8067.58|8067.58|8094.8|8094.8|8011.51|8011.51|0
1581552000000|2020-02-13 00:00:00|7999.38|7999.38|8005.31|8005.31|8033.99|8033.99|7947.25|7947.25|0
1581638400000|2020-02-14 00:00:00|8011.19|8011.19|7992.89|7992.89|8055.01|8055.01|7943.58|7943.58|0
1581897600000|2020-02-17 00:00:00|7974.94|7974.94|8065.83|8065.83|8067.26|8067.26|7970.48|7970.48|0
1581984000000|2020-02-18 00:00:00|8043.85|8043.85|8041.89|8041.89|8084.11|8084.11|8003.88|8003.88|0
1582070400000|2020-02-19 00:00:00|8050.02|8050.02|8095.62|8095.62|8125.46|8125.46|7979.9|7979.9|0
1582156800000|2020-02-20 00:00:00|8465.69|8465.69|8553.38|8553.38|8668.29|8668.29|8464.2|8464.2|0
1582243200000|2020-02-21 00:00:00|8461.25|8461.25|8338.31|8338.31|8492.76|8492.76|8329.11|8329.11|0
1582502400000|2020-02-24 00:00:00|8257.72|8257.72|8164.9|8164.9|8291.91|8291.91|8083.73|8083.73|0
1582588800000|2020-02-25 00:00:00|8236.12|8236.12|7991.39|7991.39|8241.92|8241.92|7963.79|7963.79|0
1582675200000|2020-02-26 00:00:00|7912.08|7912.08|8027.05|8027.05|8048.83|8048.83|7747.9|7747.9|0
1582761600000|2020-02-27 00:00:00|7914.17|7914.17|7934.56|7934.56|8030.98|8030.98|7832.47|7832.47|0
1582848000000|2020-02-28 00:00:00|7677.91|7677.91|7638.08|7638.08|7708.46|7708.46|7472.69|7472.69|0
1583107200000|2020-03-02 00:00:00|7847.11|7847.11|7685.12|7685.12|7884.79|7884.79|7550.42|7550.42|0
1583193600000|2020-03-03 00:00:00|7856.74|7856.74|7775.16|7775.16|7925.62|7925.62|7755.89|7755.89|0
1583280000000|2020-03-04 00:00:00|7715.12|7715.12|7699.64|7699.64|7805.13|7805.13|7637.74|7637.74|0
1583366400000|2020-03-05 00:00:00|7750.48|7750.48|7673.59|7673.59|7754.95|7754.95|7587.64|7587.64|0
1583452800000|2020-03-06 00:00:00|7512.71|7512.71|7374.95|7374.95|7555|7555|7237.17|7237.17|0
1583712000000|2020-03-09 00:00:00|6927.57|6927.57|6982.02|6982.02|7121.31|7121.31|6848.48|6848.48|0
1583798400000|2020-03-10 00:00:00|6950.03|6950.03|6838.87|6838.87|7091.66|7091.66|6797.32|6797.32|0
1583884800000|2020-03-11 00:00:00|6871.88|6871.88|6700.16|6700.16|6877.85|6877.85|6677.09|6677.09|0
1583971200000|2020-03-12 00:00:00|6325.16|6325.16|6084.06|6084.06|6325.16|6325.16|6033.44|6033.44|0
1584057600000|2020-03-13 00:00:00|6217.59|6217.59|5963.2|5963.2|6292.34|6292.34|5885.88|5885.88|0
1584316800000|2020-03-16 00:00:00|5587.46|5587.46|5657.52|5657.52|5692.37|5692.37|5274.5|5274.5|0
1584403200000|2020-03-17 00:00:00|5797.55|5797.55|5435.51|5435.51|5807.54|5807.54|5326.18|5326.18|0
1584489600000|2020-03-18 00:00:00|5265.93|5265.93|5031.75|5031.75|5478.75|5478.75|4975.28|4975.28|0
1584576000000|2020-03-19 00:00:00|4945.96|4945.96|5275.06|5275.06|5445.66|5445.66|4917.47|4917.47|0
1584662400000|2020-03-20 00:00:00|5712.33|5712.33|5602.74|5602.74|5867.77|5867.77|5532.55|5532.55|0
1584921600000|2020-03-23 00:00:00|5482.85|5482.85|5404.07|5404.07|5742.88|5742.88|5348.15|5348.15|0
1585008000000|2020-03-24 00:00:00|5511.13|5511.13|5919.31|5919.31|5919.49|5919.49|5509.8|5509.8|0
1585094400000|2020-03-25 00:00:00|6112.63|6112.63|6085.63|6085.63|6363.93|6363.93|5903.48|5903.48|0
1585180800000|2020-03-26 00:00:00|6037.2|6037.2|6020.23|6020.23|6108.68|6108.68|5795.02|5795.02|0
1585267200000|2020-03-27 00:00:00|5889.79|5889.79|6082.47|6082.47|6085.59|6085.59|5828.51|5828.51|0
1585522800000|2020-03-29 23:00:00|6038.34|6038.34|6055.38|6055.38|6131.92|6131.92|5906.94|5906.94|0
1585609200000|2020-03-30 23:00:00|6171.58|6171.58|6144|6144|6292.16|6292.16|6054.17|6054.17|0
1585695600000|2020-03-31 23:00:00|6000.29|6000.29|5933.36|5933.36|6098.88|6098.88|5914.2|5914.2|0
1585782000000|2020-04-01 23:00:00|5796.86|5796.86|5780.87|5780.87|5865.76|5865.76|5727.27|5727.27|0
1585868400000|2020-04-02 23:00:00|5833.84|5833.84|5784.08|5784.08|5891.18|5891.18|5749.23|5749.23|0
1586127600000|2020-04-05 23:00:00|5967.56|5967.56|6055.69|6055.69|6074.2|6074.2|5893.4|5893.4|0
1586214000000|2020-04-06 23:00:00|6381.98|6381.98|6241.73|6241.73|6403.03|6403.03|6205.64|6205.64|0
1586300400000|2020-04-07 23:00:00|6251.14|6251.14|6298.28|6298.28|6330.04|6330.04|6166.81|6166.81|0
1586386800000|2020-04-08 23:00:00|6466.76|6466.76|6499.33|6499.33|6519.14|6519.14|6285.51|6285.51|0
1586818800000|2020-04-13 23:00:00|6427.17|6427.17|6419.45|6419.45|6472.62|6472.62|6355.58|6355.58|0
1586905200000|2020-04-14 23:00:00|6348.36|6348.36|6236.53|6236.53|6348.36|6348.36|6124.66|6124.66|0
1586991600000|2020-04-15 23:00:00|6256.04|6256.04|6318.95|6318.95|6396.2|6396.2|6201.08|6201.08|0
1587078000000|2020-04-16 23:00:00|6369.82|6369.82|6345.54|6345.54|6422.94|6422.94|6300.33|6300.33|0
1587337200000|2020-04-19 23:00:00|6362.08|6362.08|6506.88|6506.88|6516.02|6516.02|6354.65|6354.65|0
1587423600000|2020-04-20 23:00:00|6482.35|6482.35|6327.44|6327.44|6484.15|6484.15|6326.44|6326.44|0
1587510000000|2020-04-21 23:00:00|6268.34|6268.34|6396.49|6396.49|6453.32|6453.32|6268.34|6268.34|0
1587596400000|2020-04-22 23:00:00|6428.42|6428.42|6505.53|6505.53|6548.4|6548.4|6386.96|6386.96|0
1587682800000|2020-04-23 23:00:00|6418.92|6418.92|6441.09|6441.09|6515.02|6515.02|6406.11|6406.11|0
1587942000000|2020-04-26 23:00:00|6572.26|6572.26|6552.72|6552.72|6631.94|6631.94|6521.3|6521.3|0
1588028400000|2020-04-27 23:00:00|6485.94|6485.94|6556.82|6556.82|6585.4|6585.4|6485.94|6485.94|0
1588114800000|2020-04-28 23:00:00|6466.57|6466.57|6598.31|6598.31|6616.44|6616.44|6410.65|6410.65|0
1588201200000|2020-04-29 23:00:00|6704.64|6704.64|6562.39|6562.39|6774.16|6774.16|6561.11|6561.11|0
1588287600000|2020-04-30 23:00:00|6504.33|6504.33|6403.09|6403.09|6610.71|6610.71|6378.17|6378.17|0
1588546800000|2020-05-03 23:00:00|6374.26|6374.26|6502|6502|6513.98|6513.98|6364.01|6364.01|0
1588633200000|2020-05-04 23:00:00|6563.68|6563.68|6687.59|6687.59|6694.55|6694.55|6554|6554|0
1588719600000|2020-05-05 23:00:00|6735.58|6735.58|6796.82|6796.82|6907.7|6907.7|6725.14|6725.14|0
1588806000000|2020-05-06 23:00:00|6822.24|6822.24|6891.14|6891.14|6910.31|6910.31|6822.24|6822.24|0
1589151600000|2020-05-10 23:00:00|6814.91|6814.91|6747.3|6747.3|6819.81|6819.81|6714.19|6714.19|0
1589238000000|2020-05-11 23:00:00|6792.27|6792.27|6820.11|6820.11|6885.12|6885.12|6777.15|6777.15|0
1589324400000|2020-05-12 23:00:00|6741.58|6741.58|6600.34|6600.34|6751.03|6751.03|6588.81|6588.81|0
1589410800000|2020-05-13 23:00:00|6439.84|6439.84|6395.61|6395.61|6471.95|6471.95|6315.18|6315.18|0
1589497200000|2020-05-14 23:00:00|6489.51|6489.51|6421.46|6421.46|6489.77|6489.77|6335.16|6335.16|0
1589756400000|2020-05-17 23:00:00|6610.19|6610.19|6794.02|6794.02|6807.94|6807.94|6610.19|6610.19|0
1589842800000|2020-05-18 23:00:00|6800.49|6800.49|6780.61|6780.61|6864.37|6864.37|6767.52|6767.52|0
1589929200000|2020-05-19 23:00:00|6821.63|6821.63|6937.75|6937.75|6942.64|6942.64|6808.74|6808.74|0
1590015600000|2020-05-20 23:00:00|6922.12|6922.12|6952.6|6952.6|7025.85|7025.85|6909.48|6909.48|0
1590102000000|2020-05-21 23:00:00|6888.67|6888.67|6972.44|6972.44|7005.37|7005.37|6875.76|6875.76|0
1590447600000|2020-05-25 23:00:00|7039.56|7039.56|6884.65|6884.65|7042.56|7042.56|6828.47|6828.47|0
1590534000000|2020-05-26 23:00:00|6870.96|6870.96|6840.62|6840.62|6907.82|6907.82|6810.86|6810.86|0
1590620400000|2020-05-27 23:00:00|6924.24|6924.24|7114.22|7114.22|7117.49|7117.49|6909.33|6909.33|0
1590706800000|2020-05-28 23:00:00|7051.59|7051.59|6904.14|6904.14|7056.2|7056.2|6896.37|6896.37|0
1590966000000|2020-05-31 23:00:00|6928.62|6928.62|6977.27|6977.27|6979.94|6979.94|6886.97|6886.97|0
1591052400000|2020-06-01 23:00:00|6990.35|6990.35|6961.55|6961.55|7036.88|7036.88|6937.69|6937.69|0
1591138800000|2020-06-02 23:00:00|7025.04|7025.04|7134.73|7134.73|7152.71|7152.71|6984.83|6984.83|0
1591225200000|2020-06-03 23:00:00|7120.74|7120.74|7116.57|7116.57|7162.34|7162.34|7070.33|7070.33|0
1591311600000|2020-06-04 23:00:00|7057.76|7057.76|7232.93|7232.93|7258.3|7258.3|7048.29|7048.29|0
1591570800000|2020-06-07 23:00:00|7019.14|7019.14|7055.03|7055.03|7105.94|7105.94|6990.99|6990.99|0
1591657200000|2020-06-08 23:00:00|7047.21|7047.21|6959.56|6959.56|7112.4|7112.4|6934.82|6934.82|0
1591743600000|2020-06-09 23:00:00|7028.52|7028.52|6973.84|6973.84|7033.43|7033.43|6928.58|6928.58|0
1591830000000|2020-06-10 23:00:00|6804.92|6804.92|6761.24|6761.24|6840.52|6840.52|6746.2|6746.2|0
1591916400000|2020-06-11 23:00:00|6631.34|6631.34|6705.08|6705.08|6804.84|6804.84|6631.07|6631.07|0
1592175600000|2020-06-14 23:00:00|6536.07|6536.07|6752.69|6752.69|6769.18|6769.18|6527.16|6527.16|0
1592262000000|2020-06-15 23:00:00|6907.31|6907.31|6920.36|6920.36|6951.35|6951.35|6854|6854|0
1592348400000|2020-06-16 23:00:00|6880.08|6880.08|6907.85|6907.85|6955.85|6955.85|6873.19|6873.19|0
1592434800000|2020-06-17 23:00:00|6933.4|6933.4|6832.75|6832.75|6938.38|6938.38|6821.76|6821.76|0
1592521200000|2020-06-18 23:00:00|6864.85|6864.85|6937.4|6937.4|6993.24|6993.24|6856.37|6856.37|0
1592780400000|2020-06-21 23:00:00|6866.03|6866.03|6768|6768|6909.47|6909.47|6724.86|6724.86|0
1592866800000|2020-06-22 23:00:00|6808.43|6808.43|6797.54|6797.54|6830.27|6830.27|6768.97|6768.97|0
1592953200000|2020-06-23 23:00:00|6729.22|6729.22|6413.77|6413.77|6733.89|6733.89|6407.11|6407.11|0
1593039600000|2020-06-24 23:00:00|6334.15|6334.15|6415.43|6415.43|6470.86|6470.86|6300.49|6300.49|0
1593126000000|2020-06-25 23:00:00|6447.16|6447.16|6487.26|6487.26|6543.83|6543.83|6430.23|6430.23|0
1593385200000|2020-06-28 23:00:00|6496.6|6496.6|6507.86|6507.86|6538.46|6538.46|6438.24|6438.24|0
1593471600000|2020-06-29 23:00:00|6513.01|6513.01|6454.08|6454.08|6518.8|6518.8|6406.85|6406.85|0
1593558000000|2020-06-30 23:00:00|6565.09|6565.09|6663.13|6663.13|6753.4|6753.4|6538.76|6538.76|0
1593644400000|2020-07-01 23:00:00|6715.23|6715.23|6726.34|6726.34|6733.63|6733.63|6646.15|6646.15|0
1593730800000|2020-07-02 23:00:00|6740.76|6740.76|6680.1|6680.1|6742.48|6742.48|6675.14|6675.14|0
1593990000000|2020-07-05 23:00:00|6779.8|6779.8|6727.03|6727.03|6803.03|6803.03|6681.92|6681.92|0
1594076400000|2020-07-06 23:00:00|6686.86|6686.86|6646.7|6646.7|6688.34|6688.34|6564.89|6564.89|0
1594162800000|2020-07-07 23:00:00|6657.46|6657.46|6507.63|6507.63|6679.92|6679.92|6496.86|6496.86|0
1594249200000|2020-07-08 23:00:00|6516.19|6516.19|6424.57|6424.57|6557.86|6557.86|6404.23|6404.23|0
1594335600000|2020-07-09 23:00:00|6408.51|6408.51|6374.06|6374.06|6464.75|6464.75|6371.88|6371.88|0
1594594800000|2020-07-12 23:00:00|6434.32|6434.32|6542.52|6542.52|6549.58|6549.58|6430.51|6430.51|0
1594681200000|2020-07-13 23:00:00|6450.66|6450.66|6523.32|6523.32|6530.37|6530.37|6418.85|6418.85|0
1594767600000|2020-07-14 23:00:00|6601.33|6601.33|6925.06|6925.06|6925.06|6925.06|6585.26|6585.26|0
1594854000000|2020-07-15 23:00:00|6761.41|6761.41|6722.56|6722.56|6785.42|6785.42|6650.03|6650.03|0
1594940400000|2020-07-16 23:00:00|6741.92|6741.92|6842.06|6842.06|6847.88|6847.88|6721.09|6721.09|0
1595199600000|2020-07-19 23:00:00|6859.89|6859.89|6859.11|6859.11|6902.51|6902.51|6812.05|6812.05|0
1595286000000|2020-07-20 23:00:00|6915.49|6915.49|6914.23|6914.23|6951.88|6951.88|6893.35|6893.35|0
1595372400000|2020-07-21 23:00:00|6889.93|6889.93|6920.7|6920.7|6941.49|6941.49|6861.99|6861.99|0
1595458800000|2020-07-22 23:00:00|6964.87|6964.87|7048.29|7048.29|7059.79|7059.79|6951.25|6951.25|0
1595545200000|2020-07-23 23:00:00|6905.77|6905.77|6795.77|6795.77|6907.25|6907.25|6784.11|6784.11|0
1595804400000|2020-07-26 23:00:00|6767.74|6767.74|6778.26|6778.26|6800.55|6800.55|6725.76|6725.76|0
1595890800000|2020-07-27 23:00:00|6818.95|6818.95|6893.18|6893.18|6918.13|6918.13|6792.6|6792.6|0
1595977200000|2020-07-28 23:00:00|6706.73|6706.73|6846.79|6846.79|6867.59|6867.59|6570.57|6570.57|0
1596063600000|2020-07-29 23:00:00|6735.58|6735.58|6620.83|6620.83|6760.72|6760.72|6509.79|6509.79|0
1596150000000|2020-07-30 23:00:00|6580.38|6580.38|6540.08|6540.08|6693.23|6693.23|6528.45|6528.45|0
1596409200000|2020-08-02 23:00:00|6519.88|6519.88|6621.48|6621.48|6633.37|6633.37|6461.84|6461.84|0
1596495600000|2020-08-03 23:00:00|6607.11|6607.11|6533.63|6533.63|6607.11|6607.11|6507.6|6507.6|0
1596582000000|2020-08-04 23:00:00|6572.94|6572.94|6616.1|6616.1|6632.49|6632.49|6563.88|6563.88|0
1596668400000|2020-08-05 23:00:00|6589.75|6589.75|6556.96|6556.96|6657.26|6657.26|6538.67|6538.67|0
1596754800000|2020-08-06 23:00:00|6557.17|6557.17|6701.55|6701.55|6747.3|6747.3|6544.77|6544.77|0
1597014000000|2020-08-09 23:00:00|6677.17|6677.17|6610.49|6610.49|6735.34|6735.34|6586.56|6586.56|0
1597100400000|2020-08-10 23:00:00|6629.46|6629.46|6646.97|6646.97|6701.73|6701.73|6623.86|6623.86|0
1597186800000|2020-08-11 23:00:00|6585.48|6585.48|6787.68|6787.68|6805.12|6805.12|6585.48|6585.48|0
1597273200000|2020-08-12 23:00:00|6737.87|6737.87|6746.54|6746.54|6769.44|6769.44|6703.69|6703.69|0
1597359600000|2020-08-13 23:00:00|6662.87|6662.87|6617.01|6617.01|6668.69|6668.69|6566.95|6566.95|0
1597618800000|2020-08-16 23:00:00|6546.61|6546.61|6620.93|6620.93|6622.93|6622.93|6542.07|6542.07|0
1597705200000|2020-08-17 23:00:00|6544.4|6544.4|6507.59|6507.59|6634.54|6634.54|6504.65|6504.65|0
1597791600000|2020-08-18 23:00:00|6480.09|6480.09|6530.45|6530.45|6571.8|6571.8|6448|6448|0
1597878000000|2020-08-19 23:00:00|6508.26|6508.26|6460.09|6460.09|6518.95|6518.95|6460.09|6460.09|0
1597964400000|2020-08-20 23:00:00|6430.01|6430.01|6349.03|6349.03|6449.93|6449.93|6316.15|6316.15|0
1598223600000|2020-08-23 23:00:00|6465.08|6465.08|6446.3|6446.3|6507.67|6507.67|6436.84|6436.84|0
1598310000000|2020-08-24 23:00:00|6512.92|6512.92|6470.3|6470.3|6519.43|6519.43|6466.83|6466.83|0
1598396400000|2020-08-25 23:00:00|6469.2|6469.2|6419.94|6419.94|6486.09|6486.09|6399.5|6399.5|0
1598482800000|2020-08-26 23:00:00|6404.94|6404.94|6440.78|6440.78|6460.34|6460.34|6398.81|6398.81|0
1598569200000|2020-08-27 23:00:00|6449.86|6449.86|6476.28|6476.28|6481.91|6481.91|6402.71|6402.71|0
1598914800000|2020-08-31 23:00:00|6430.81|6430.81|6398.43|6398.43|6469.92|6469.92|6389.27|6389.27|0
1599001200000|2020-09-01 23:00:00|6506.6|6506.6|6545.31|6545.31|6589.1|6589.1|6490.95|6490.95|0
1599087600000|2020-09-02 23:00:00|6585.57|6585.57|6376.48|6376.48|6603.03|6603.03|6370.9|6370.9|0
1599174000000|2020-09-03 23:00:00|6368.09|6368.09|6306.36|6306.36|6466.41|6466.41|6274.72|6274.72|0
1599433200000|2020-09-06 23:00:00|6412.23|6412.23|6462.76|6462.76|6491.57|6491.57|6382.94|6382.94|0
1599519600000|2020-09-07 23:00:00|6489.74|6489.74|6523.61|6523.61|6541.92|6541.92|6382.49|6382.49|0
1599606000000|2020-09-08 23:00:00|6564.27|6564.27|6593.8|6593.8|6604.89|6604.89|6460.6|6460.6|0
1599692400000|2020-09-09 23:00:00|6571.76|6571.76|6622.62|6622.62|6636.12|6636.12|6514.22|6514.22|0
1599778800000|2020-09-10 23:00:00|6645.26|6645.26|6605.47|6605.47|6661.13|6661.13|6599.34|6599.34|0
1600038000000|2020-09-13 23:00:00|6628.28|6628.28|6574.2|6574.2|6632.84|6632.84|6548.21|6548.21|0
1600124400000|2020-09-14 23:00:00|6573.13|6573.13|6655.14|6655.14|6663.8|6663.8|6571.64|6571.64|0
1600210800000|2020-09-15 23:00:00|6629.53|6629.53|6618.37|6618.37|6652.32|6652.32|6580.3|6580.3|0
1600297200000|2020-09-16 23:00:00|6567.68|6567.68|6588.48|6588.48|6614.29|6614.29|6554.14|6554.14|0
1600383600000|2020-09-17 23:00:00|6569.1|6569.1|6543.88|6543.88|6569.1|6569.1|6504.34|6504.34|0
1600642800000|2020-09-20 23:00:00|6355.53|6355.53|6190.44|6190.44|6357.01|6357.01|6170.98|6170.98|0
1600729200000|2020-09-21 23:00:00|6193.86|6193.86|6211.91|6211.91|6214.63|6214.63|6136.14|6136.14|0
1600815600000|2020-09-22 23:00:00|6318.25|6318.25|6327.8|6327.8|6399.61|6399.61|6311.04|6311.04|0
1600902000000|2020-09-23 23:00:00|6257.32|6257.32|6214.18|6214.18|6295.9|6295.9|6169.94|6169.94|0
1600988400000|2020-09-24 23:00:00|6211.27|6211.27|6212.62|6212.62|6221.83|6221.83|6132.06|6132.06|0
1601247600000|2020-09-27 23:00:00|6254.55|6254.55|6317.87|6317.87|6338.16|6338.16|6237.97|6237.97|0
1601334000000|2020-09-28 23:00:00|6243.12|6243.12|6375.04|6375.04|6400.42|6400.42|6199.1|6199.1|0
1601420400000|2020-09-29 23:00:00|6365.82|6365.82|6460.1|6460.1|6485.57|6485.57|6365.82|6365.82|0
1601506800000|2020-09-30 23:00:00|6555.31|6555.31|6519.86|6519.86|6586.98|6586.98|6509.66|6509.66|0
1601593200000|2020-10-01 23:00:00|6415.25|6415.25|6429.19|6429.19|6450.41|6450.41|6346.96|6346.96|0
1601852400000|2020-10-04 23:00:00|6470.9|6470.9|6459.23|6459.23|6519.93|6519.93|6449.21|6449.21|0
1601938800000|2020-10-05 23:00:00|6449.79|6449.79|6430.37|6430.37|6455.37|6455.37|6383.87|6383.87|0
1602025200000|2020-10-06 23:00:00|6443.56|6443.56|6435.57|6435.57|6445.95|6445.95|6390.53|6390.53|0
1602111600000|2020-10-07 23:00:00|6478.24|6478.24|6458.12|6458.12|6482.79|6482.79|6400.95|6400.95|0
1602198000000|2020-10-08 23:00:00|6432.2|6432.2|6467.72|6467.72|6478.49|6478.49|6424.71|6424.71|0
1602457200000|2020-10-11 23:00:00|6448.69|6448.69|6483.82|6483.82|6526.32|6526.32|6448.69|6448.69|0
1602543600000|2020-10-12 23:00:00|6466.43|6466.43|6457.35|6457.35|6494.11|6494.11|6441.12|6441.12|0
1602630000000|2020-10-13 23:00:00|6459.91|6459.91|6403.83|6403.83|6505.04|6505.04|6389.77|6389.77|0
1602716400000|2020-10-14 23:00:00|6309.61|6309.61|6329.37|6329.37|6340.79|6340.79|6255.23|6255.23|0
1602802800000|2020-10-15 23:00:00|6421.6|6421.6|6425.24|6425.24|6462.75|6462.75|6363.23|6363.23|0
1603062000000|2020-10-18 23:00:00|6432.04|6432.04|6369.98|6369.98|6449.91|6449.91|6362.13|6362.13|0
1603148400000|2020-10-19 23:00:00|6358.66|6358.66|6353.03|6353.03|6399.98|6399.98|6338.66|6338.66|0
1603234800000|2020-10-20 23:00:00|6279.54|6279.54|6194.36|6194.36|6286.86|6286.86|6186.57|6186.57|0
1603321200000|2020-10-21 23:00:00|6126.63|6126.63|6276.41|6276.41|6284.75|6284.75|6126.63|6126.63|0
1603407600000|2020-10-22 23:00:00|6255.08|6255.08|6300.75|6300.75|6332.08|6332.08|6250.66|6250.66|0
1603670400000|2020-10-26 00:00:00|6287.51|6287.51|6219.05|6219.05|6299.89|6299.89|6218|6218|0
1603756800000|2020-10-27 00:00:00|6200.92|6200.92|6171.03|6171.03|6231.01|6231.01|6158.9|6158.9|0
1603843200000|2020-10-28 00:00:00|6065.04|6065.04|6074.8|6074.8|6104.6|6104.6|6007.92|6007.92|0
1603929600000|2020-10-29 00:00:00|6066.61|6066.61|5977.96|5977.96|6098.32|6098.32|5977.85|5977.85|0
1604016000000|2020-10-30 00:00:00|5918.88|5918.88|5905.77|5905.77|5934.82|5934.82|5858.94|5858.94|0
1604275200000|2020-11-02 00:00:00|5892.1|5892.1|5894.04|5894.04|5922.79|5922.79|5820.75|5820.75|0
1604361600000|2020-11-03 00:00:00|5908.61|5908.61|6000.17|6000.17|6011.83|6011.83|5881.07|5881.07|0
1604448000000|2020-11-04 00:00:00|6038.08|6038.08|6244.96|6244.96|6257.57|6257.57|6038.08|6038.08|0
1604534400000|2020-11-05 00:00:00|6291.33|6291.33|6192.72|6192.72|6296.09|6296.09|6184.2|6184.2|0
1604620800000|2020-11-06 00:00:00|6154.55|6154.55|6140.47|6140.47|6199.01|6199.01|6109.66|6109.66|0
1604880000000|2020-11-09 00:00:00|6212.73|6212.73|6760.38|6760.38|6913.45|6913.45|6204.54|6204.54|0
1604966400000|2020-11-10 00:00:00|6719.69|6719.69|6741.77|6741.77|6848.95|6848.95|6622.13|6622.13|0
1605052800000|2020-11-11 00:00:00|6695.92|6695.92|6717.93|6717.93|6750.96|6750.96|6644.81|6644.81|0
1605139200000|2020-11-12 00:00:00|6673.94|6673.94|6623.8|6623.8|6700.55|6700.55|6543.81|6543.81|0
1605225600000|2020-11-13 00:00:00|6542.22|6542.22|6535.59|6535.59|6555.71|6555.71|6443.09|6443.09|0
1605484800000|2020-11-16 00:00:00|6607.43|6607.43|6603.22|6603.22|6709.61|6709.61|6563.23|6563.23|0
1605571200000|2020-11-17 00:00:00|6604.81|6604.81|6497.85|6497.85|6604.81|6604.81|6420.11|6420.11|0
1605657600000|2020-11-18 00:00:00|6451.95|6451.95|6448.12|6448.12|6505.43|6505.43|6418.61|6418.61|0
1605744000000|2020-11-19 00:00:00|6379.28|6379.28|6372.87|6372.87|6382.79|6382.79|6322.72|6322.72|0
1605830400000|2020-11-20 00:00:00|6418.64|6418.64|6417.78|6417.78|6461.28|6461.28|6376.55|6376.55|0
1606089600000|2020-11-23 00:00:00|6416.15|6416.15|6340.31|6340.31|6435.85|6435.85|6336.94|6336.94|0
1606176000000|2020-11-24 00:00:00|6384.65|6384.65|6330.03|6330.03|6387.59|6387.59|6284.6|6284.6|0
1606262400000|2020-11-25 00:00:00|6362|6362|6253.5|6253.5|6405.76|6405.76|6228.38|6228.38|0
1606348800000|2020-11-26 00:00:00|6246.24|6246.24|6306.16|6306.16|6310.58|6310.58|6219.23|6219.23|0
1606435200000|2020-11-27 00:00:00|6295.97|6295.97|6405.11|6405.11|6417.15|6417.15|6260.61|6260.61|0
1606694400000|2020-11-30 00:00:00|6438.17|6438.17|6406.8|6406.8|6542.52|6542.52|6404.51|6404.51|0
1606780800000|2020-12-01 00:00:00|6526.12|6526.12|6592.86|6592.86|6635.89|6635.89|6509.09|6509.09|0
1606867200000|2020-12-02 00:00:00|6538.15|6538.15|6534|6534|6593.49|6593.49|6487.76|6487.76|0
1606953600000|2020-12-03 00:00:00|6535.08|6535.08|6528.48|6528.48|6561.36|6561.36|6460.6|6460.6|0
1607040000000|2020-12-04 00:00:00|6594.07|6594.07|6625.69|6625.69|6660.08|6660.08|6553.99|6553.99|0
1607299200000|2020-12-07 00:00:00|6654.25|6654.25|6647.44|6647.44|6664.56|6664.56|6584.3|6584.3|0
1607385600000|2020-12-08 00:00:00|6622.6|6622.6|6634.29|6634.29|6665.72|6665.72|6604.44|6604.44|0
1607472000000|2020-12-09 00:00:00|6624.13|6624.13|6585.13|6585.13|6650.32|6650.32|6567.58|6567.58|0
1607558400000|2020-12-10 00:00:00|6624.13|6624.13|6684.78|6684.78|6765.55|6765.55|6608.35|6608.35|0
1607644800000|2020-12-11 00:00:00|6615.14|6615.14|6575.07|6575.07|6629.9|6629.9|6501.77|6501.77|0
1607904000000|2020-12-14 00:00:00|6618.94|6618.94|6636.45|6636.45|6667.98|6667.98|6585.17|6585.17|0
1607990400000|2020-12-15 00:00:00|6575.47|6575.47|6556.87|6556.87|6646.79|6646.79|6529.7|6529.7|0
1608076800000|2020-12-16 00:00:00|6626.27|6626.27|6605.27|6605.27|6641.82|6641.82|6534.08|6534.08|0
1608163200000|2020-12-17 00:00:00|6632.42|6632.42|6660.61|6660.61|6681.04|6681.04|6611.62|6611.62|0
1608249600000|2020-12-18 00:00:00|6744.47|6744.47|6650.97|6650.97|6781.49|6781.49|6649.5|6649.5|0
1608508800000|2020-12-21 00:00:00|6613.28|6613.28|6584.22|6584.22|6621.46|6621.46|6421|6421|0
1608595200000|2020-12-22 00:00:00|6621.56|6621.56|6710.85|6710.85|6711.27|6711.27|6617.42|6617.42|0
1608681600000|2020-12-23 00:00:00|6668.91|6668.91|6672.06|6672.06|6685.51|6685.51|6603.64|6603.64|0
1608768000000|2020-12-24 00:00:00|6678.11|6678.11|6610.2|6610.2|6704.7|6704.7|6567.03|6567.03|0
1609200000000|2020-12-29 00:00:00|6770.27|6770.27|6859.49|6859.49|6890.88|6890.88|6770.27|6770.27|0
1609286400000|2020-12-30 00:00:00|6809.7|6809.7|6691.16|6691.16|6829.3|6829.3|6691.16|6691.16|0
1609372800000|2020-12-31 00:00:00|6594.93|6594.93|6556.64|6556.64|6617.44|6617.44|6539.33|6539.33|0
1609718400000|2021-01-04 00:00:00|6728.98|6728.98|6754.51|6754.51|6841.33|6841.33|6704.89|6704.89|0
1609804800000|2021-01-05 00:00:00|6808.9|6808.9|6795.51|6795.51|6830.52|6830.52|6771.02|6771.02|0
1609891200000|2021-01-06 00:00:00|6782.13|6782.13|6990.02|6990.02|7000.41|7000.41|6744.5|6744.5|0
1609977600000|2021-01-07 00:00:00|6917.09|6917.09|6896.77|6896.77|6938.68|6938.68|6824.62|6824.62|0
1610064000000|2021-01-08 00:00:00|6905.77|6905.77|6921.45|6921.45|6935.41|6935.41|6814.8|6814.8|0
1610323200000|2021-01-11 00:00:00|6811.92|6811.92|6758.83|6758.83|6866.53|6866.53|6743.82|6743.82|0
1610409600000|2021-01-12 00:00:00|6783.13|6783.13|6618.52|6618.52|6794.55|6794.55|6617.05|6617.05|0
1610496000000|2021-01-13 00:00:00|6704.38|6704.38|6734.02|6734.02|6754.45|6754.45|6665.99|6665.99|0
1610582400000|2021-01-14 00:00:00|6742.2|6742.2|6794.05|6794.05|6805.55|6805.55|6737.64|6737.64|0
1610668800000|2021-01-15 00:00:00|6755.38|6755.38|6734.48|6734.48|6757.43|6757.43|6686.94|6686.94|0
1610928000000|2021-01-18 00:00:00|6721.58|6721.58|6691.23|6691.23|6741.85|6741.85|6685.18|6685.18|0
1611014400000|2021-01-19 00:00:00|6777.35|6777.35|6874.33|6874.33|6902.69|6902.69|6773.26|6773.26|0
1611100800000|2021-01-20 00:00:00|6882.77|6882.77|7005.22|7005.22|7063.95|7063.95|6866.97|6866.97|0
1611187200000|2021-01-21 00:00:00|7030.33|7030.33|6911.32|6911.32|7030.33|7030.33|6901.39|6901.39|0
1611273600000|2021-01-22 00:00:00|6956.73|6956.73|6994.45|6994.45|7021.19|7021.19|6925.85|6925.85|0
1611532800000|2021-01-25 00:00:00|7002.4|7002.4|6869.87|6869.87|7004.29|7004.29|6856.57|6856.57|0
1611619200000|2021-01-26 00:00:00|6991.97|6991.97|7009.81|7009.81|7039.75|7039.75|6963.43|6963.43|0
1611705600000|2021-01-27 00:00:00|7015.53|7015.53|6893.26|6893.26|7040.53|7040.53|6854.21|6854.21|0
1611792000000|2021-01-28 00:00:00|6814.01|6814.01|6776.89|6776.89|6814.01|6814.01|6692.43|6692.43|0
1611878400000|2021-01-29 00:00:00|6622.57|6622.57|6670.97|6670.97|6758.01|6758.01|6618.99|6618.99|0
1612137600000|2021-02-01 00:00:00|6678.91|6678.91|6734.68|6734.68|6742.81|6742.81|6672.14|6672.14|0
1612224000000|2021-02-02 00:00:00|6783.65|6783.65|6818.11|6818.11|6833.91|6833.91|6764.19|6764.19|0
1612310400000|2021-02-03 00:00:00|6860.21|6860.21|6743.33|6743.33|6888.11|6888.11|6732.29|6732.29|0
1612396800000|2021-02-04 00:00:00|6760.4|6760.4|6789.34|6789.34|6808.48|6808.48|6730.93|6730.93|0
1612483200000|2021-02-05 00:00:00|6799.16|6799.16|6756.66|6756.66|6809.96|6809.96|6730.48|6730.48|0
1612742400000|2021-02-08 00:00:00|6738.04|6738.04|6690.21|6690.21|6762.36|6762.36|6682.61|6682.61|0
1612828800000|2021-02-09 00:00:00|6668.24|6668.24|6685.92|6685.92|6721.42|6721.42|6668.24|6668.24|0
1612915200000|2021-02-10 00:00:00|6713.52|6713.52|6728.08|6728.08|6760.26|6760.26|6699.26|6699.26|0
1613001600000|2021-02-11 00:00:00|6728.1|6728.1|6738.87|6738.87|6786.11|6786.11|6722.85|6722.85|0
1613088000000|2021-02-12 00:00:00|6739.88|6739.88|6761.63|6761.63|6773.89|6773.89|6710.49|6710.49|0
1613347200000|2021-02-15 00:00:00|6785.1|6785.1|6911.16|6911.16|6911.16|6911.16|6770.97|6770.97|0
1613433600000|2021-02-16 00:00:00|6876.63|6876.63|6849.09|6849.09|6938.07|6938.07|6842.68|6842.68|0
1613520000000|2021-02-17 00:00:00|6798.53|6798.53|6737.47|6737.47|6809.47|6809.47|6726.29|6726.29|0
1613606400000|2021-02-18 00:00:00|6404.5|6404.5|6473.21|6473.21|6643.15|6643.15|6359.18|6359.18|0
1613692800000|2021-02-19 00:00:00|6482.95|6482.95|6445.42|6445.42|6560.22|6560.22|6419.18|6419.18|0
1613952000000|2021-02-22 00:00:00|6255.83|6255.83|6191.84|6191.84|6298.4|6298.4|6172.39|6172.39|0
1614038400000|2021-02-23 00:00:00|6183.52|6183.52|6170.93|6170.93|6237.22|6237.22|6106.76|6106.76|0
1614124800000|2021-02-24 00:00:00|6166.77|6166.77|6283.64|6283.64|6286.74|6286.74|6140.5|6140.5|0
1614211200000|2021-02-25 00:00:00|6239.38|6239.38|6194.91|6194.91|6261.59|6261.59|6171.23|6171.23|0
1614297600000|2021-02-26 00:00:00|6153.55|6153.55|6107.89|6107.89|6242.65|6242.65|6103.47|6103.47|0
1614556800000|2021-03-01 00:00:00|6188.98|6188.98|6149.56|6149.56|6205.15|6205.15|6116.86|6116.86|0
1614643200000|2021-03-02 00:00:00|6151.01|6151.01|6131.33|6131.33|6178.24|6178.24|6108.24|6108.24|0
1614729600000|2021-03-03 00:00:00|6164.34|6164.34|6045.53|6045.53|6200.55|6200.55|5982.96|5982.96|0
1614816000000|2021-03-04 00:00:00|6019.65|6019.65|6020.26|6020.26|6059.54|6059.54|5958.89|5958.89|0
1614902400000|2021-03-05 00:00:00|6040.48|6040.48|6021.16|6021.16|6095.27|6095.27|6006.33|6006.33|0
1615161600000|2021-03-08 00:00:00|6044.83|6044.83|6054.7|6054.7|6073.94|6073.94|5967.6|5967.6|0
1615248000000|2021-03-09 00:00:00|5996.18|5996.18|6057.06|6057.06|6126.12|6126.12|5979.4|5979.4|0
1615334400000|2021-03-10 00:00:00|6048.06|6048.06|6109.78|6109.78|6129.23|6129.23|6048.06|6048.06|0
1615420800000|2021-03-11 00:00:00|6096.08|6096.08|6142.74|6142.74|6164.07|6164.07|6078.7|6078.7|0
1615507200000|2021-03-12 00:00:00|6177.85|6177.85|6172.45|6172.45|6202.75|6202.75|6148.17|6148.17|0
1615766400000|2021-03-15 00:00:00|6187.04|6187.04|6195.08|6195.08|6209.6|6209.6|6165.17|6165.17|0
1615852800000|2021-03-16 00:00:00|6210.06|6210.06|6239.56|6239.56|6269.95|6269.95|6201.56|6201.56|0
1615939200000|2021-03-17 00:00:00|6233.33|6233.33|6208.82|6208.82|6252.51|6252.51|6183.38|6183.38|0
1616025600000|2021-03-18 00:00:00|6192.32|6192.32|6197.42|6197.42|6236.08|6236.08|6164.07|6164.07|0
1616112000000|2021-03-19 00:00:00|6115.77|6115.77|6107.71|6107.71|6167.51|6167.51|6100.85|6100.85|0
1616544000000|2021-03-24 00:00:00|6025.84|6025.84|6032.86|6032.86|6044.52|6044.52|6019.86|6019.86|0
1616630400000|2021-03-25 00:00:00|6026.23|6026.23|6083.52|6083.52|6098.38|6098.38|6023.5|6023.5|0
1616716800000|2021-03-26 00:00:00|6102.76|6102.76|6084.95|6084.95|6114.72|6114.72|6037.32|6037.32|0
1616976000000|2021-03-29 00:00:00|6163.34|6163.34|6176.43|6176.43|6183.54|6183.54|6102.84|6102.84|0
1617058800000|2021-03-29 23:00:00|6161.91|6161.91|6170.06|6170.06|6172.97|6172.97|6111.6|6111.6|0
1617145200000|2021-03-30 23:00:00|6195.15|6195.15|6172.36|6172.36|6216.38|6216.38|6156.58|6156.58|0
1617231600000|2021-03-31 23:00:00|6102.83|6102.83|6095.07|6095.07|6167.16|6167.16|6080.16|6080.16|0
1617663600000|2021-04-05 23:00:00|6147.14|6147.14|6148.72|6148.72|6162.35|6162.35|6112.86|6112.86|0
1617750000000|2021-04-06 23:00:00|6161.16|6161.16|6201.5|6201.5|6218.62|6218.62|6161.16|6161.16|0
1617836400000|2021-04-07 23:00:00|6239.16|6239.16|6258.46|6258.46|6280.91|6280.91|6221.73|6221.73|0
1617922800000|2021-04-08 23:00:00|6229.95|6229.95|6272.78|6272.78|6296.36|6296.36|6220.74|6220.74|0
1618182000000|2021-04-11 23:00:00|6246.11|6246.11|6270.64|6270.64|6277.25|6277.25|6219.59|6219.59|0
1618268400000|2021-04-12 23:00:00|6275.19|6275.19|6306.3|6306.3|6324.76|6324.76|6260.19|6260.19|0
1618354800000|2021-04-13 23:00:00|6296.29|6296.29|6331.29|6331.29|6372.73|6372.73|6270.9|6270.9|0
1618441200000|2021-04-14 23:00:00|6348.6|6348.6|6430.63|6430.63|6437.73|6437.73|6343.27|6343.27|0
1618527600000|2021-04-15 23:00:00|6454.42|6454.42|6481.76|6481.76|6526.66|6526.66|6420.48|6420.48|0
1618786800000|2021-04-18 23:00:00|6480.81|6480.81|6364.15|6364.15|6484.53|6484.53|6339.4|6339.4|0
1618873200000|2021-04-19 23:00:00|6352.66|6352.66|6347.46|6347.46|6385.3|6385.3|6308.89|6308.89|0
1618959600000|2021-04-20 23:00:00|6409.91|6409.91|6540.18|6540.18|6550.54|6550.54|6381.31|6381.31|0
1619046000000|2021-04-21 23:00:00|6540.22|6540.22|6648.47|6648.47|6664.46|6664.46|6537.14|6537.14|0
1619132400000|2021-04-22 23:00:00|6592.05|6592.05|6629.32|6629.32|6634.83|6634.83|6532.68|6532.68|0
1619391600000|2021-04-25 23:00:00|6608.52|6608.52|6581.26|6581.26|6627.41|6627.41|6557.64|6557.64|0
1619478000000|2021-04-26 23:00:00|6613.55|6613.55|6612.59|6612.59|6635.39|6635.39|6575.76|6575.76|0
1619564400000|2021-04-27 23:00:00|6604.18|6604.18|6629.58|6629.58|6639.29|6639.29|6572.2|6572.2|0
1619650800000|2021-04-28 23:00:00|6922.22|6922.22|6974.74|6974.74|7066.3|7066.3|6919.22|6919.22|0
1619737200000|2021-04-29 23:00:00|6925.85|6925.85|7001.34|7001.34|7017.68|7017.68|6889.49|6889.49|0
1620082800000|2021-05-03 23:00:00|6996.18|6996.18|6917.78|6917.78|7027.9|7027.9|6911.15|6911.15|0
1620169200000|2021-05-04 23:00:00|6885.75|6885.75|6927.1|6927.1|6969.95|6969.95|6875.74|6875.74|0
1620255600000|2021-05-05 23:00:00|6985.72|6985.72|7065.59|7065.59|7075.12|7075.12|6924.62|6924.62|0
1620342000000|2021-05-06 23:00:00|7052.24|7052.24|7123.31|7123.31|7149.01|7149.01|7047.91|7047.91|0
1620601200000|2021-05-09 23:00:00|7086.65|7086.65|6978.27|6978.27|7096.7|7096.7|6968.74|6968.74|0
1620687600000|2021-05-10 23:00:00|6888.57|6888.57|6860.84|6860.84|6906.81|6906.81|6811.43|6811.43|0
1620774000000|2021-05-11 23:00:00|6857.63|6857.63|6794.71|6794.71|6892.65|6892.65|6791.16|6791.16|0
1620860400000|2021-05-12 23:00:00|6748.34|6748.34|6812.22|6812.22|6832.24|6832.24|6672.37|6672.37|0
1620946800000|2021-05-13 23:00:00|6881.55|6881.55|6872.76|6872.76|6884.45|6884.45|6796.66|6796.66|0
1621206000000|2021-05-16 23:00:00|6878.95|6878.95|6832.71|6832.71|6900.75|6900.75|6823.83|6823.83|0
1621292400000|2021-05-17 23:00:00|6881.21|6881.21|6869.42|6869.42|6925.32|6925.32|6823.05|6823.05|0
1621378800000|2021-05-18 23:00:00|6794.92|6794.92|6810.61|6810.61|6849.22|6849.22|6738.2|6738.2|0
1621465200000|2021-05-19 23:00:00|6893.21|6893.21|6989.11|6989.11|6989.11|6989.11|6857.37|6857.37|0
1621551600000|2021-05-20 23:00:00|6977.79|6977.79|7014.24|7014.24|7049.3|7049.3|6944.99|6944.99|0
1621810800000|2021-05-23 23:00:00|7039.89|7039.89|7064.64|7064.64|7079.02|7079.02|7029.4|7029.4|0
1621897200000|2021-05-24 23:00:00|7018.92|7018.92|7015.88|7015.88|7069.97|7069.97|6997.6|6997.6|0
1621983600000|2021-05-25 23:00:00|7090.76|7090.76|7080.79|7080.79|7132.8|7132.8|7065.11|7065.11|0
1622070000000|2021-05-26 23:00:00|7043.35|7043.35|6968.99|6968.99|7066.66|7066.66|6968.99|6968.99|0
1622156400000|2021-05-27 23:00:00|6968.51|6968.51|7022.07|7022.07|7073.81|7073.81|6961.92|6961.92|0
1622502000000|2021-05-31 23:00:00|6977.65|6977.65|6983.29|6983.29|7087.07|7087.07|6966.3|6966.3|0
1622588400000|2021-06-01 23:00:00|7047.24|7047.24|6970.93|6970.93|7054.52|7054.52|6963.65|6963.65|0
1622674800000|2021-06-02 23:00:00|6952.3|6952.3|6903.58|6903.58|6966.38|6966.38|6886.9|6886.9|0
1622761200000|2021-06-03 23:00:00|6907.09|6907.09|6919.61|6919.61|6930.75|6930.75|6881.26|6881.26|0
1623020400000|2021-06-06 23:00:00|6915.1|6915.1|6939.59|6939.59|6987.04|6987.04|6912.68|6912.68|0
1623106800000|2021-06-07 23:00:00|6871.9|6871.9|6842.17|6842.17|6934.17|6934.17|6836.84|6836.84|0
1623193200000|2021-06-08 23:00:00|7065.22|7065.22|6968.71|6968.71|7070.55|7070.55|6939.68|6939.68|0
1623279600000|2021-06-09 23:00:00|7010.22|7010.22|7109.76|7109.76|7132.56|7132.56|7002.77|7002.77|0
1623366000000|2021-06-10 23:00:00|7109.63|7109.63|7116.31|7116.31|7120.51|7120.51|7071.41|7071.41|0
1623625200000|2021-06-13 23:00:00|7126.67|7126.67|7095.29|7095.29|7142.48|7142.48|7079.09|7079.09|0
1623711600000|2021-06-14 23:00:00|7142.79|7142.79|7122.73|7122.73|7166.54|7166.54|7113.19|7113.19|0
1623798000000|2021-06-15 23:00:00|7125.28|7125.28|7075.89|7075.89|7125.28|7125.28|7066.57|7066.57|0
1623884400000|2021-06-16 23:00:00|7030.43|7030.43|7089.45|7089.45|7100.93|7100.93|6990.3|6990.3|0
1623970800000|2021-06-17 23:00:00|7120.69|7120.69|7001|7001|7123.6|7123.6|6999.71|6999.71|0
1624230000000|2021-06-20 23:00:00|6946.43|6946.43|7028.74|7028.74|7028.74|7028.74|6903.39|6903.39|0
1624316400000|2021-06-21 23:00:00|7039.41|7039.41|7082.59|7082.59|7084.85|7084.85|7031.64|7031.64|0
1624402800000|2021-06-22 23:00:00|7077.58|7077.58|7030.66|7030.66|7081.78|7081.78|7024.2|7024.2|0
1624489200000|2021-06-23 23:00:00|7055.57|7055.57|7070.76|7070.76|7114.91|7114.91|7037.13|7037.13|0
1624575600000|2021-06-24 23:00:00|7059.92|7059.92|7116.05|7116.05|7128.67|7128.67|7051.68|7051.68|0
1624834800000|2021-06-27 23:00:00|7151.96|7151.96|7092.78|7092.78|7168.13|7168.13|7082.75|7082.75|0
1624921200000|2021-06-28 23:00:00|7115.25|7115.25|7117.04|7117.04|7125.93|7125.93|7064.63|7064.63|0
1625007600000|2021-06-29 23:00:00|7148.74|7148.74|7133.05|7133.05|7197.73|7197.73|7113.81|7113.81|0
1625094000000|2021-06-30 23:00:00|7193.37|7193.37|7226.22|7226.22|7236.71|7236.71|7171.22|7171.22|0
1625180400000|2021-07-01 23:00:00|7265.84|7265.84|7229.92|7229.92|7303.52|7303.52|7226.04|7226.04|0
1625439600000|2021-07-04 23:00:00|7250.14|7250.14|7235.91|7235.91|7266.64|7266.64|7196.94|7196.94|0
1625526000000|2021-07-05 23:00:00|7223.78|7223.78|7240.29|7240.29|7257.26|7257.26|7207.61|7207.61|0
1625612400000|2021-07-06 23:00:00|7245.14|7245.14|7289.79|7289.79|7290.44|7290.44|7239.01|7239.01|0
1625698800000|2021-07-07 23:00:00|7238.21|7238.21|7216.07|7216.07|7244.04|7244.04|7164.15|7164.15|0
1625785200000|2021-07-08 23:00:00|7274.78|7274.78|7254.58|7254.58|7288.86|7288.86|7199.91|7199.91|0
1626044400000|2021-07-11 23:00:00|7253.62|7253.62|7238.75|7238.75|7253.62|7253.62|7192.81|7192.81|0
1626130800000|2021-07-12 23:00:00|7232.93|7232.93|7271.11|7271.11|7303.29|7303.29|7224.03|7224.03|0
1626217200000|2021-07-13 23:00:00|7209.97|7209.97|7164.2|7164.2|7234.4|7234.4|7151.75|7151.75|0
1626303600000|2021-07-14 23:00:00|7121.51|7121.51|7063.3|7063.3|7171.17|7171.17|7037.42|7037.42|0
1626390000000|2021-07-15 23:00:00|7099.85|7099.85|7042.62|7042.62|7118.3|7118.3|7022.24|7022.24|0
1626649200000|2021-07-18 23:00:00|6992.97|6992.97|6909.52|6909.52|6997.99|6997.99|6829.47|6829.47|0
1626735600000|2021-07-19 23:00:00|6941.21|6941.21|6969.01|6969.01|6987.61|6987.61|6869.89|6869.89|0
1626822000000|2021-07-20 23:00:00|7080.44|7080.44|7165|7165|7200.92|7200.92|7076.4|7076.4|0
1626908400000|2021-07-21 23:00:00|7174.38|7174.38|7185.23|7185.23|7231.32|7231.32|7144.46|7144.46|0
1626994800000|2021-07-22 23:00:00|7199.13|7199.13|7228.42|7228.42|7238.44|7238.44|7149.81|7149.81|0
1627254000000|2021-07-25 23:00:00|7200.94|7200.94|7091.12|7091.12|7226.98|7226.98|7085.46|7085.46|0
1627340400000|2021-07-26 23:00:00|7049.71|7049.71|7111.99|7111.99|7126.71|7126.71|7001.2|7001.2|0
1627426800000|2021-07-27 23:00:00|7165.83|7165.83|7244.59|7244.59|7264.48|7264.48|7165.18|7165.18|0
1627513200000|2021-07-28 23:00:00|6917.92|6917.92|6901.75|6901.75|6973.87|6973.87|6742.81|6742.81|0
1627599600000|2021-07-29 23:00:00|6825.22|6825.22|6724.4|6724.4|6886.5|6886.5|6677|6677|0
1627858800000|2021-08-01 23:00:00|6747.51|6747.51|6583.97|6583.97|6750.58|6750.58|6484.5|6484.5|0
1627945200000|2021-08-02 23:00:00|6544.04|6544.04|6479.35|6479.35|6577.67|6577.67|6461.72|6461.72|0
1628031600000|2021-08-03 23:00:00|6505.88|6505.88|6478.89|6478.89|6551.02|6551.02|6446.85|6446.85|0
1628118000000|2021-08-04 23:00:00|6462.72|6462.72|6440.09|6440.09|6525.15|6525.15|6410|6410|0
1628204400000|2021-08-05 23:00:00|6405.15|6405.15|6395.94|6395.94|6435.72|6435.72|6363.44|6363.44|0
1628463600000|2021-08-08 23:00:00|6370.38|6370.38|6432|6432|6445.26|6445.26|6358.9|6358.9|0
1628550000000|2021-08-09 23:00:00|6426.34|6426.34|6380.9|6380.9|6480.19|6480.19|6371.36|6371.36|0
1628636400000|2021-08-10 23:00:00|6427.47|6427.47|6371.97|6371.97|6450.92|6450.92|6350.62|6350.62|0
1628722800000|2021-08-11 23:00:00|6368.25|6368.25|6390.41|6390.41|6409.81|6409.81|6335.1|6335.1|0
1628809200000|2021-08-12 23:00:00|6404.8|6404.8|6381.2|6381.2|6404.8|6404.8|6345.62|6345.62|0
1629068400000|2021-08-15 23:00:00|6332.2|6332.2|6367.94|6367.94|6367.94|6367.94|6319.9|6319.9|0
1629154800000|2021-08-16 23:00:00|6335.75|6335.75|6392.03|6392.03|6397.37|6397.37|6313.76|6313.76|0
1629241200000|2021-08-17 23:00:00|6467.72|6467.72|6433.1|6433.1|6467.72|6467.72|6387.51|6387.51|0
1629327600000|2021-08-18 23:00:00|6378.92|6378.92|6471.42|6471.42|6476.76|6476.76|6345.12|6345.12|0
1629414000000|2021-08-19 23:00:00|6489.85|6489.85|6516.86|6516.86|6523.5|6523.5|6418.21|6418.21|0
1629673200000|2021-08-22 23:00:00|6529.64|6529.64|6481.13|6481.13|6542.26|6542.26|6455.58|6455.58|0
1629759600000|2021-08-23 23:00:00|6445.39|6445.39|6440.2|6440.2|6453.16|6453.16|6332.67|6332.67|0
1629846000000|2021-08-24 23:00:00|6497.62|6497.62|6499.72|6499.72|6529.32|6529.32|6477.89|6477.89|0
1629932400000|2021-08-25 23:00:00|6460.74|6460.74|6496.98|6496.98|6498.59|6498.59|6440.21|6440.21|0
1630018800000|2021-08-26 23:00:00|6477.75|6477.75|6430.84|6430.84|6492.79|6492.79|6404.96|6404.96|0
1630364400000|2021-08-30 23:00:00|6416.12|6416.12|6419.68|6419.68|6475.14|6475.14|6401.09|6401.09|0
1630450800000|2021-08-31 23:00:00|6502.97|6502.97|6516.08|6516.08|6568.63|6568.63|6492.3|6492.3|0
1630537200000|2021-09-01 23:00:00|6509.76|6509.76|6486.97|6486.97|6534.67|6534.67|6472.41|6472.41|0
1630623600000|2021-09-02 23:00:00|6496.51|6496.51|6449.44|6449.44|6499.26|6499.26|6425.35|6425.35|0
1630882800000|2021-09-05 23:00:00|6455.43|6455.43|6424.53|6424.53|6459.8|6459.8|6403.51|6403.51|0
1630969200000|2021-09-06 23:00:00|6412.41|6412.41|6384.91|6384.91|6414.82|6414.82|6374.87|6374.87|0
1631055600000|2021-09-07 23:00:00|6359.68|6359.68|6313.26|6313.26|6392.18|6392.18|6293.21|6293.21|0
1631142000000|2021-09-08 23:00:00|6294.84|6294.84|6315.39|6315.39|6324.77|6324.77|6252.64|6252.64|0
1631228400000|2021-09-09 23:00:00|6271.56|6271.56|6242.46|6242.46|6308.6|6308.6|6238.41|6238.41|0
1631487600000|2021-09-12 23:00:00|6258.31|6258.31|6205.08|6205.08|6265.42|6265.42|6200.87|6200.87|0
1631574000000|2021-09-13 23:00:00|6202.33|6202.33|6189.57|6189.57|6208.48|6208.48|6113.57|6113.57|0
1631660400000|2021-09-14 23:00:00|6136.04|6136.04|6146.06|6146.06|6148.48|6148.48|6030.92|6030.92|0
1631746800000|2021-09-15 23:00:00|6193.93|6193.93|6255.53|6255.53|6260.87|6260.87|6155.76|6155.76|0
1631833200000|2021-09-16 23:00:00|6285.3|6285.3|6168.06|6168.06|6294.19|6294.19|6162.55|6162.55|0
1632092400000|2021-09-19 23:00:00|6128.75|6128.75|6152.86|6152.86|6168.7|6168.7|6105.79|6105.79|0
1632178800000|2021-09-20 23:00:00|6155.28|6155.28|6160.78|6160.78|6198.95|6198.95|6124.07|6124.07|0
1632265200000|2021-09-21 23:00:00|6190.7|6190.7|6196.2|6196.2|6220.29|6220.29|6166.6|6166.6|0
1632351600000|2021-09-22 23:00:00|6224.98|6224.98|6226.94|6226.94|6312.19|6312.19|6215.93|6215.93|0
1632438000000|2021-09-23 23:00:00|6227.26|6227.26|6176.45|6176.45|6229.04|6229.04|6151.56|6151.56|0
1632697200000|2021-09-26 23:00:00|6197.15|6197.15|6149.59|6149.59|6197.15|6197.15|6144.42|6144.42|0
1632783600000|2021-09-27 23:00:00|6130.5|6130.5|6125.48|6125.48|6180.29|6180.29|6068.87|6068.87|0
1632870000000|2021-09-28 23:00:00|6132.93|6132.93|6075.52|6075.52|6141.18|6141.18|6002.1|6002.1|0
1632956400000|2021-09-29 23:00:00|6037.52|6037.52|5992.89|5992.89|6073.1|6073.1|5962.32|5962.32|0
1633042800000|2021-09-30 23:00:00|5876.13|5876.13|5912.17|5912.17|5933.19|5933.19|5795.27|5795.27|0
1633906800000|2021-10-10 23:00:00|5781.31|5781.31|5791|5791|5794.56|5794.56|5719.36|5719.36|0
1633993200000|2021-10-11 23:00:00|5747.34|5747.34|5731|5731|5754.62|5754.62|5696.23|5696.23|0
1634079600000|2021-10-12 23:00:00|5708.68|5708.68|5772.08|5772.08|5782.27|5782.27|5690.57|5690.57|0
1634166000000|2021-10-13 23:00:00|5791.65|5791.65|5864.26|5864.26|5872.03|5872.03|5763.35|5763.35|0
1634252400000|2021-10-14 23:00:00|5832.73|5832.73|5874.61|5874.61|5881.89|5881.89|5801.35|5801.35|0
1634511600000|2021-10-17 23:00:00|5886.09|5886.09|5830.96|5830.96|5921.67|5921.67|5810.42|5810.42|0
1634598000000|2021-10-18 23:00:00|5830.32|5830.32|5927.68|5927.68|5932.37|5932.37|5811.88|5811.88|0
1634684400000|2021-10-19 23:00:00|5928.81|5928.81|5904.53|5904.53|5929.13|5929.13|5891.61|5891.61|0
1634770800000|2021-10-20 23:00:00|5857.64|5857.64|5872.99|5872.99|5888.03|5888.03|5842.6|5842.6|0
1634857200000|2021-10-21 23:00:00|5909.86|5909.86|5914.22|5914.22|5933.31|5933.31|5903.23|5903.23|0
1635116400000|2021-10-24 23:00:00|5889.97|5889.97|5938.32|5938.32|5938.32|5938.32|5862.47|5862.47|0
1635202800000|2021-10-25 23:00:00|5930.87|5930.87|5981|5981|5989.57|5989.57|5912.57|5912.57|0
1635289200000|2021-10-26 23:00:00|5978.1|5978.1|5892.85|5892.85|5997.83|5997.83|5882.83|5882.83|0
1635375600000|2021-10-27 23:00:00|5918.24|5918.24|5869.89|5869.89|5926.17|5926.17|5862.94|5862.94|0
1635462000000|2021-10-28 23:00:00|5755.43|5755.43|5859.15|5859.15|5863.52|5863.52|5717.75|5717.75|0
1635724800000|2021-11-01 00:00:00|5911.72|5911.72|5950.67|5950.67|5971.06|5971.06|5883.24|5883.24|0
1635811200000|2021-11-02 00:00:00|5963.44|5963.44|5894.4|5894.4|5969.26|5969.26|5887.28|5887.28|0
1635897600000|2021-11-03 00:00:00|5923.19|5923.19|6018.79|6018.79|6018.79|6018.79|5919.31|5919.31|0
1635984000000|2021-11-04 00:00:00|6004.24|6004.24|6150.58|6150.58|6277.05|6277.05|6002.94|6002.94|0
1636070400000|2021-11-05 00:00:00|6085.74|6085.74|6336.87|6336.87|6348.84|6348.84|6076.85|6076.85|0
1636329600000|2021-11-08 00:00:00|6287.87|6287.87|6265.72|6265.72|6294.5|6294.5|6176.61|6176.61|0
1636416000000|2021-11-09 00:00:00|6188.58|6188.58|6118.05|6118.05|6224.3|6224.3|6104.47|6104.47|0
1636502400000|2021-11-10 00:00:00|6121.45|6121.45|6117.89|6117.89|6141.51|6141.51|6064.69|6064.69|0
1636588800000|2021-11-11 00:00:00|6129.21|6129.21|6041.41|6041.41|6152.5|6152.5|6033.64|6033.64|0
1636675200000|2021-11-12 00:00:00|6065.34|6065.34|6133.59|6133.59|6138.6|6138.6|6018.93|6018.93|0
1636934400000|2021-11-15 00:00:00|6075.22|6075.22|6087.51|6087.51|6120.82|6120.82|6064.39|6064.39|0
1637020800000|2021-11-16 00:00:00|6079.74|6079.74|6121.63|6121.63|6131.17|6131.17|6079.74|6079.74|0
1637107200000|2021-11-17 00:00:00|6145.9|6145.9|6084.11|6084.11|6149.78|6149.78|6035.44|6035.44|0
1637193600000|2021-11-18 00:00:00|6064.07|6064.07|5988.23|5988.23|6090.1|6090.1|5978.36|5978.36|0
1637280000000|2021-11-19 00:00:00|5994.2|5994.2|5978.37|5978.37|6056.64|6056.64|5920.96|5920.96|0
1637539200000|2021-11-22 00:00:00|6012.33|6012.33|5928.36|5928.36|6020.09|6020.09|5886.81|5886.81|0
1637625600000|2021-11-23 00:00:00|5853.8|5853.8|5812.56|5812.56|5866.25|5866.25|5780.21|5780.21|0
1637712000000|2021-11-24 00:00:00|5814.17|5814.17|5819.97|5819.97|5819.97|5819.97|5759.95|5759.95|0
1637798400000|2021-11-25 00:00:00|5839.85|5839.85|5840.48|5840.48|5853.09|5853.09|5796.33|5796.33|0
1637884800000|2021-11-26 00:00:00|5703.65|5703.65|5646.55|5646.55|5735.35|5735.35|5570.07|5570.07|0
1638144000000|2021-11-29 00:00:00|5686.66|5686.66|5676.8|5676.8|5743.58|5743.58|5676.47|5676.47|0
1638230400000|2021-11-30 00:00:00|5592.52|5592.52|5564.88|5564.88|5619.55|5619.55|5529.13|5529.13|0
1638316800000|2021-12-01 00:00:00|5607.25|5607.25|5663.53|5663.53|5669.35|5669.35|5590.26|5590.26|0
1638403200000|2021-12-02 00:00:00|5579.44|5579.44|5638.13|5638.13|5664.32|5664.32|5567.47|5567.47|0
1638489600000|2021-12-03 00:00:00|5664.49|5664.49|5597.7|5597.7|5687.29|5687.29|5577.64|5577.64|0
1638748800000|2021-12-06 00:00:00|5653.33|5653.33|5767.19|5767.19|5776.25|5776.25|5625.19|5625.19|0
1638835200000|2021-12-07 00:00:00|5790.97|5790.97|5814.09|5814.09|5836.25|5836.25|5763.96|5763.96|0
1638921600000|2021-12-08 00:00:00|5786.1|5786.1|5711.72|5711.72|5813.27|5813.27|5706.54|5706.54|0
1639008000000|2021-12-09 00:00:00|5657.38|5657.38|5592|5592|5695.22|5695.22|5583.74|5583.74|0
1639094400000|2021-12-10 00:00:00|5514.69|5514.69|5583.11|5583.11|5613.03|5613.03|5507.1|5507.1|0
1639353600000|2021-12-13 00:00:00|5556.27|5556.27|5531.2|5531.2|5586.02|5586.02|5506.13|5506.13|0
1639440000000|2021-12-14 00:00:00|5560.8|5560.8|5519.24|5519.24|5563.23|5563.23|5497.89|5497.89|0
1639526400000|2021-12-15 00:00:00|5505.81|5505.81|5472.99|5472.99|5524.9|5524.9|5452.28|5452.28|0
1639612800000|2021-12-16 00:00:00|5540.11|5540.11|5585.24|5585.24|5617.41|5617.41|5501.62|5501.62|0
1639699200000|2021-12-17 00:00:00|5585.39|5585.39|5641.67|5641.67|5647.98|5647.98|5547.39|5547.39|0
1639958400000|2021-12-20 00:00:00|5523.77|5523.77|5511.79|5511.79|5565.33|5565.33|5486.9|5486.9|0
1640044800000|2021-12-21 00:00:00|5551.08|5551.08|5628.55|5628.55|5645.53|5645.53|5527.31|5527.31|0
1640131200000|2021-12-22 00:00:00|5690.32|5690.32|5726.55|5726.55|5767.95|5767.95|5686.77|5686.77|0
1640217600000|2021-12-23 00:00:00|5754.21|5754.21|5740.78|5740.78|5764.88|5764.88|5725.58|5725.58|0
1640304000000|2021-12-24 00:00:00|5754.69|5754.69|5771.19|5771.19|5790.27|5790.27|5739.33|5739.33|0
1640736000000|2021-12-29 00:00:00|5848.65|5848.65|5826.18|5826.18|5902.51|5902.51|5818.58|5818.58|0
1640822400000|2021-12-30 00:00:00|5805.97|5805.97|5818.42|5818.42|5851.41|5851.41|5797.07|5797.07|0
1640908800000|2021-12-31 00:00:00|5801.44|5801.44|5816.8|5816.8|5824.72|5824.72|5799.5|5799.5|0
1641254400000|2022-01-04 00:00:00|5911.58|5911.58|5905.11|5905.11|5930.99|5930.99|5882.95|5882.95|0
1641340800000|2022-01-05 00:00:00|5916.6|5916.6|5960.43|5960.43|5972.4|5972.4|5898.81|5898.81|0
1641427200000|2022-01-06 00:00:00|5885.7|5885.7|5903.81|5903.81|5904.13|5904.13|5824.57|5824.57|0
1641513600000|2022-01-07 00:00:00|5886.83|5886.83|5850.11|5850.11|5888.61|5888.61|5814.37|5814.37|0
1641772800000|2022-01-10 00:00:00|5865.3|5865.3|5908.31|5908.31|5914.3|5914.3|5819.22|5819.22|0
1641859200000|2022-01-11 00:00:00|6003.89|6003.89|5994.67|5994.67|6068.09|6068.09|5972.19|5972.19|0
1641945600000|2022-01-12 00:00:00|5991.59|5991.59|5719.73|5719.73|6022.32|6022.32|5719.57|5719.57|0
1642032000000|2022-01-13 00:00:00|5624.31|5624.31|5671.51|5671.51|5717.93|5717.93|5624.31|5624.31|0
1642118400000|2022-01-14 00:00:00|5654.53|5654.53|5613.94|5613.94|5699.01|5699.01|5602.14|5602.14|0
1642377600000|2022-01-17 00:00:00|5711.77|5711.77|5622.36|5622.36|5727.3|5727.3|5620.58|5620.58|0
1642464000000|2022-01-18 00:00:00|5587.42|5587.42|5570.45|5570.45|5594.55|5594.55|5527.91|5527.91|0
1642550400000|2022-01-19 00:00:00|5604.09|5604.09|5662.32|5662.32|5725.55|5725.55|5600.05|5600.05|0
1642636800000|2022-01-20 00:00:00|5644.37|5644.37|5727.82|5727.82|5735.26|5735.26|5595.04|5595.04|0
1642723200000|2022-01-21 00:00:00|5618.49|5618.49|5594.85|5594.85|5641.44|5641.44|5556.04|5556.04|0
1642982400000|2022-01-24 00:00:00|5582.23|5582.23|5406.91|5406.91|5586.76|5586.76|5396.24|5396.24|0
1643068800000|2022-01-25 00:00:00|5463.18|5463.18|5485.99|5485.99|5548.1|5548.1|5412.24|5412.24|0
1643155200000|2022-01-26 00:00:00|5515.75|5515.75|5548.57|5548.57|5598.22|5598.22|5512.52|5512.52|0
1643241600000|2022-01-27 00:00:00|5466.09|5466.09|5557.46|5557.46|5585.76|5585.76|5451.86|5451.86|0
1643328000000|2022-01-28 00:00:00|5540|5540|5547.15|5547.15|5563.31|5563.31|5458.01|5458.01|0
1643587200000|2022-01-31 00:00:00|5570.43|5570.43|5583.21|5583.21|5599.55|5599.55|5552|5552|0
1643673600000|2022-02-01 00:00:00|5668.6|5668.6|5617.82|5617.82|5682.84|5682.84|5616.21|5616.21|0
1643760000000|2022-02-02 00:00:00|5650.99|5650.99|5620.75|5620.75|5668.13|5668.13|5610.88|5610.88|0
1643846400000|2022-02-03 00:00:00|5655.85|5655.85|5598.11|5598.11|5655.85|5655.85|5581.29|5581.29|0
1643932800000|2022-02-04 00:00:00|5690.95|5690.95|5587.11|5587.11|5698.55|5698.55|5578.87|5578.87|0
1644192000000|2022-02-07 00:00:00|5596.81|5596.81|5426.22|5426.22|5637.08|5637.08|5402.13|5402.13|0
1644278400000|2022-02-08 00:00:00|5422.17|5422.17|5462.76|5462.76|5477.64|5477.64|5361.53|5361.53|0
1644364800000|2022-02-09 00:00:00|5566.43|5566.43|5566.43|5566.43|5592.46|5592.46|5485.09|5485.09|0
1644451200000|2022-02-10 00:00:00|5588.1|5588.1|5560.92|5560.92|5588.1|5588.1|5516.45|5516.45|0
1644537600000|2022-02-11 00:00:00|5498.34|5498.34|5526.17|5526.17|5572.91|5572.91|5455.81|5455.81|0
1644796800000|2022-02-14 00:00:00|5408.43|5408.43|5431.54|5431.54|5472.77|5472.77|5377.69|5377.69|0
1644883200000|2022-02-15 00:00:00|5439.47|5439.47|5488.97|5488.97|5516.78|5516.78|5431.86|5431.86|0
1644969600000|2022-02-16 00:00:00|5525.36|5525.36|5441.72|5441.72|5532.15|5532.15|5417.62|5417.62|0
1645056000000|2022-02-17 00:00:00|5511.43|5511.43|5410.98|5410.98|5520.81|5520.81|5395.3|5395.3|0
1645142400000|2022-02-18 00:00:00|5399.18|5399.18|5385.11|5385.11|5449.97|5449.97|5382.69|5382.69|0
1645401600000|2022-02-21 00:00:00|5418.1|5418.1|5296.65|5296.65|5421.66|5421.66|5282.91|5282.91|0
1645488000000|2022-02-22 00:00:00|5483.73|5483.73|5646.11|5646.11|5684.11|5684.11|5329.46|5329.46|0
1645574400000|2022-02-23 00:00:00|5634.91|5634.91|5733.74|5733.74|5786.62|5786.62|5597.4|5597.4|0
1645660800000|2022-02-24 00:00:00|5588.19|5588.19|5517.36|5517.36|5701.71|5701.71|5508.95|5508.95|0
1645747200000|2022-02-25 00:00:00|5578.16|5578.16|5776.43|5776.43|5799.23|5799.23|5553.1|5553.1|0
1646006400000|2022-02-28 00:00:00|5738.59|5738.59|5940.29|5940.29|5948.37|5948.37|5730.02|5730.02|0
1646092800000|2022-03-01 00:00:00|5867.67|5867.67|5782.93|5782.93|5915.22|5915.22|5782.93|5782.93|0
1646179200000|2022-03-02 00:00:00|5884.33|5884.33|5886.11|5886.11|5911.99|5911.99|5780.68|5780.68|0
1646265600000|2022-03-03 00:00:00|5864.45|5864.45|5688.19|5688.19|5871.89|5871.89|5678.81|5678.81|0
1646352000000|2022-03-04 00:00:00|5671.86|5671.86|5593.74|5593.74|5671.86|5671.86|5465.65|5465.65|0
1646611200000|2022-03-07 00:00:00|5383.16|5383.16|5419.09|5419.09|5482.48|5482.48|5255.72|5255.72|0
1646697600000|2022-03-08 00:00:00|5451|5451|5448.87|5448.87|5461.83|5461.83|5290.51|5290.51|0
1646784000000|2022-03-09 00:00:00|5542.87|5542.87|5516.33|5516.33|5557.42|5557.42|5458.45|5458.45|0
1646870400000|2022-03-10 00:00:00|5494.82|5494.82|5374.33|5374.33|5531.2|5531.2|5365.27|5365.27|0
1646956800000|2022-03-11 00:00:00|5408.44|5408.44|5421.35|5421.35|5525.84|5525.84|5358.94|5358.94|0
1647216000000|2022-03-14 00:00:00|5408.26|5408.26|5471.17|5471.17|5543.78|5543.78|5392.73|5392.73|0
1647302400000|2022-03-15 00:00:00|5420.24|5420.24|5459.88|5459.88|5484.94|5484.94|5402.29|5402.29|0
1647388800000|2022-03-16 00:00:00|5575.21|5575.21|5678.38|5678.38|5700.04|5700.04|5560.49|5560.49|0
1647475200000|2022-03-17 00:00:00|5725.94|5725.94|5735.01|5735.01|5742.45|5742.45|5656.57|5656.57|0
1647561600000|2022-03-18 00:00:00|5675.19|5675.19|5786.16|5786.16|5786.16|5786.16|5650.94|5650.94|0
1647820800000|2022-03-21 00:00:00|5796.99|5796.99|5764.81|5764.81|5815.75|5815.75|5744.27|5744.27|0
1647907200000|2022-03-22 00:00:00|5752.36|5752.36|5755.92|5755.92|5777.75|5777.75|5710.97|5710.97|0
1647993600000|2022-03-23 00:00:00|5825.31|5825.31|5721.19|5721.19|5827.9|5827.9|5714.56|5714.56|0
1648080000000|2022-03-24 00:00:00|5719.72|5719.72|5802.9|5802.9|5819.22|5819.22|5714.22|5714.22|0
1648166400000|2022-03-25 00:00:00|5766.51|5766.51|5797.74|5797.74|5871.01|5871.01|5738.69|5738.69|0
1648422000000|2022-03-27 23:00:00|5805.17|5805.17|5809.37|5809.37|5856.77|5856.77|5802.27|5802.27|0
1648508400000|2022-03-28 23:00:00|5877.13|5877.13|5857.54|5857.54|5918.54|5918.54|5825.83|5825.83|0
1648594800000|2022-03-29 23:00:00|5849.77|5849.77|5815.19|5815.19|5855.92|5855.92|5744.66|5744.66|0
1648681200000|2022-03-30 23:00:00|5793.19|5793.19|5760.86|5760.86|5810.5|5810.5|5736.92|5736.92|0
1648767600000|2022-03-31 23:00:00|5745.97|5745.97|5734.82|5734.82|5777.35|5777.35|5712.33|5712.33|0
1649026800000|2022-04-03 23:00:00|5751.79|5751.79|5749.67|5749.67|5794.16|5794.16|5707.95|5707.95|0
1649113200000|2022-04-04 23:00:00|5771.19|5771.19|5770.22|5770.22|5814.53|5814.53|5723.8|5723.8|0
1649199600000|2022-04-05 23:00:00|5757.44|5757.44|5737.88|5737.88|5787.04|5787.04|5717.02|5717.02|0
1649286000000|2022-04-06 23:00:00|5744.82|5744.82|5764.4|5764.4|5771.52|5771.52|5711.67|5711.67|0
1649372400000|2022-04-07 23:00:00|5781.38|5781.38|5774.11|5774.11|5811.46|5811.46|5712.16|5712.16|0
1649631600000|2022-04-10 23:00:00|5742.9|5742.9|5776.88|5776.88|5808.4|5808.4|5742.9|5742.9|0
1649718000000|2022-04-11 23:00:00|5726.73|5726.73|5721.07|5721.07|5747.75|5747.75|5677.24|5677.24|0
1649804400000|2022-04-12 23:00:00|5679.99|5679.99|5667.71|5667.71|5724.47|5724.47|5639.58|5639.58|0
1649890800000|2022-04-13 23:00:00|5647.66|5647.66|5658.33|5658.33|5666.41|5666.41|5624.36|5624.36|0
1650322800000|2022-04-18 23:00:00|5597.53|5597.53|5829.43|5829.43|5834.77|5834.77|5543.51|5543.51|0
1650409200000|2022-04-19 23:00:00|5794.65|5794.65|5858.87|5858.87|5865.5|5865.5|5777.68|5777.68|0
1650495600000|2022-04-20 23:00:00|5915.14|5915.14|6068.12|6068.12|6077.01|6077.01|5907.54|5907.54|0
1650582000000|2022-04-21 23:00:00|6067.14|6067.14|6027.37|6027.37|6166.6|6166.6|6007.47|6007.47|0
1650841200000|2022-04-24 23:00:00|5913.34|5913.34|5944.24|5944.24|5976.42|5976.42|5840.73|5840.73|0
1650927600000|2022-04-25 23:00:00|5933.08|5933.08|5885.2|5885.2|5951.22|5951.22|5874.2|5874.2|0
1651014000000|2022-04-26 23:00:00|5851.87|5851.87|5876.43|5876.43|5923.35|5923.35|5807.23|5807.23|0
1651100400000|2022-04-27 23:00:00|6026.82|6026.82|5989.62|5989.62|6066.93|6066.93|5980.24|5980.24|0
1651186800000|2022-04-28 23:00:00|6072.41|6072.41|5996.26|5996.26|6112.72|6112.72|5972.66|5972.66|0
1651532400000|2022-05-02 23:00:00|6006.94|6006.94|6026.52|6026.52|6047.38|6047.38|5972.33|5972.33|0
1651618800000|2022-05-03 23:00:00|6011.63|6011.63|6033.13|6033.13|6048.66|6048.66|5974.11|5974.11|0
1651705200000|2022-05-04 23:00:00|6110.13|6110.13|6101.07|6101.07|6173.37|6173.37|6074.54|6074.54|0
1651791600000|2022-05-05 23:00:00|6065.48|6065.48|6015.66|6015.66|6072.11|6072.11|5965.84|5965.84|0
1652050800000|2022-05-08 23:00:00|5977.32|5977.32|5778.39|5778.39|5977.32|5977.32|5774.35|5774.35|0
1652137200000|2022-05-09 23:00:00|5787.29|5787.29|5742.19|5742.19|5804.62|5804.62|5725.37|5725.37|0
1651532400000|2022-05-02 23:00:00|6006.94|6006.94|6026.52|6026.52|6047.38|6047.38|5972.33|5972.33|0
1651618800000|2022-05-03 23:00:00|6011.63|6011.63|6033.13|6033.13|6048.66|6048.66|5974.11|5974.11|0
1651705200000|2022-05-04 23:00:00|6110.13|6110.13|6101.07|6101.07|6173.37|6173.37|6074.54|6074.54|0
1651791600000|2022-05-05 23:00:00|6065.48|6065.48|6015.66|6015.66|6072.11|6072.11|5965.84|5965.84|0
1652050800000|2022-05-08 23:00:00|5977.32|5977.32|5778.39|5778.39|5977.32|5977.32|5774.35|5774.35|0
1652137200000|2022-05-09 23:00:00|5787.29|5787.29|5742.19|5742.19|5804.62|5804.62|5725.37|5725.37|0
1652223600000|2022-05-10 23:00:00|5753.66|5753.66|5719.22|5719.22|5783.1|5783.1|5667.46|5667.46|0
1652310000000|2022-05-11 23:00:00|5522.88|5522.88|5709.23|5709.23|5730.91|5730.91|5517.54|5517.54|0
1652396400000|2022-05-12 23:00:00|5788.18|5788.18|5978.05|5978.05|5978.53|5978.53|5779.93|5779.93|0
1652655600000|2022-05-15 23:00:00|5932.91|5932.91|6016.85|6016.85|6023.97|6023.97|5918.84|5918.84|0
1652742000000|2022-05-16 23:00:00|6023.95|6023.95|6014.59|6014.59|6043.69|6043.69|5967.5|5967.5|0
1652828400000|2022-05-17 23:00:00|6032.4|6032.4|6009.76|6009.76|6078.49|6078.49|5996|5996|0
1652914800000|2022-05-18 23:00:00|5900.41|5900.41|5879.7|5879.7|5910.75|5910.75|5800.94|5800.94|0
1653001200000|2022-05-19 23:00:00|5909.13|5909.13|5944.88|5944.88|6031.89|6031.89|5902.02|5902.02|0
1653260400000|2022-05-22 23:00:00|5987.25|5987.25|5984.98|5984.98|6017.98|6017.98|5928.38|5928.38|0
1653346800000|2022-05-23 23:00:00|5941.79|5941.79|6001.47|6001.47|6056.95|6056.95|5930.15|5930.15|0
1653433200000|2022-05-24 23:00:00|5990.78|5990.78|6013.58|6013.58|6024.1|6024.1|5949.06|5949.06|0
1653519600000|2022-05-25 23:00:00|5999.02|5999.02|6048.53|6048.53|6071.49|6071.49|5980.77|5980.77|0
1653606000000|2022-05-26 23:00:00|6026.2|6026.2|5980.58|5980.58|6065.01|6065.01|5978.8|5978.8|0
1652655600000|2022-05-15 23:00:00|5932.91|5932.91|6016.85|6016.85|6023.97|6023.97|5918.84|5918.84|0
1652742000000|2022-05-16 23:00:00|6023.95|6023.95|6014.59|6014.59|6043.69|6043.69|5967.5|5967.5|0
1652828400000|2022-05-17 23:00:00|6032.4|6032.4|6009.76|6009.76|6078.49|6078.49|5996|5996|0
1652914800000|2022-05-18 23:00:00|5900.41|5900.41|5879.7|5879.7|5910.75|5910.75|5800.94|5800.94|0
1653001200000|2022-05-19 23:00:00|5909.13|5909.13|5944.88|5944.88|6031.89|6031.89|5902.02|5902.02|0
1653260400000|2022-05-22 23:00:00|5987.25|5987.25|5984.98|5984.98|6017.98|6017.98|5928.38|5928.38|0
1653346800000|2022-05-23 23:00:00|5941.79|5941.79|6001.47|6001.47|6056.95|6056.95|5930.15|5930.15|0
1653433200000|2022-05-24 23:00:00|5990.78|5990.78|6013.58|6013.58|6024.1|6024.1|5949.06|5949.06|0
1653519600000|2022-05-25 23:00:00|5999.02|5999.02|6048.53|6048.53|6071.49|6071.49|5980.77|5980.77|0
1653606000000|2022-05-26 23:00:00|6026.2|6026.2|5980.58|5980.58|6065.01|6065.01|5978.8|5978.8|0
1653865200000|2022-05-29 23:00:00|6039.46|6039.46|6122.59|6122.59|6129.07|6129.07|6039.46|6039.46|0
1653951600000|2022-05-30 23:00:00|6059.68|6059.68|6005.67|6005.67|6087.33|6087.33|5996.76|5996.76|0
1654038000000|2022-05-31 23:00:00|6044.8|6044.8|5908.79|5908.79|6053.69|6053.69|5902.16|5902.16|0
1654470000000|2022-06-05 23:00:00|5892.95|5892.95|5899.58|5899.58|5951.01|5951.01|5889.4|5889.4|0
1654556400000|2022-06-06 23:00:00|5872.58|5872.58|5848.16|5848.16|5877.1|5877.1|5811.93|5811.93|0
1654642800000|2022-06-07 23:00:00|5849.77|5849.77|5870.95|5870.95|5872.73|5872.73|5808.04|5808.04|0
1654729200000|2022-06-08 23:00:00|5829.23|5829.23|5742.53|5742.53|5865.45|5865.45|5726.52|5726.52|0
1654815600000|2022-06-09 23:00:00|5684.3|5684.3|5613.47|5613.47|5706.15|5706.15|5588.24|5588.24|0
1655074800000|2022-06-12 23:00:00|5589.36|5589.36|5507.23|5507.23|5592.92|5592.92|5476.82|5476.82|0
1655161200000|2022-06-13 23:00:00|5534.41|5534.41|5463.4|5463.4|5549.93|5549.93|5430.25|5430.25|0
1655247600000|2022-06-14 23:00:00|5499.15|5499.15|5505.12|5505.12|5523.88|5523.88|5472.78|5472.78|0
1655334000000|2022-06-15 23:00:00|5425.56|5425.56|5266.57|5266.57|5429.12|5429.12|5224.21|5224.21|0
1655420400000|2022-06-16 23:00:00|5278.71|5278.71|5415.09|5415.09|5442.74|5442.74|5275.16|5275.16|0
1655679600000|2022-06-19 23:00:00|5420.3|5420.3|5437.75|5437.75|5470.91|5470.91|5409.27|5409.27|0
1655766000000|2022-06-20 23:00:00|5471.32|5471.32|5432.03|5432.03|5526|5526|5415.7|5415.7|0
1655852400000|2022-06-21 23:00:00|5349.47|5349.47|5488.97|5488.97|5495.97|5495.97|5349.43|5349.43|0
1655938800000|2022-06-22 23:00:00|5465.56|5465.56|5474.48|5474.48|5509.33|5509.33|5447.88|5447.88|0
1656025200000|2022-06-23 23:00:00|5511.55|5511.55|5571.49|5571.49|5594.49|5594.49|5505.38|5505.38|0
1656284400000|2022-06-26 23:00:00|5612.62|5612.62|5610.63|5610.63|5627.94|5627.94|5559.45|5559.45|0
1656370800000|2022-06-27 23:00:00|5611.53|5611.53|5631.17|5631.17|5650.66|5650.66|5561.55|5561.55|0
1656457200000|2022-06-28 23:00:00|5565.01|5565.01|5581.38|5581.38|5606.07|5606.07|5509.02|5509.02|0
1656543600000|2022-06-29 23:00:00|5538.11|5538.11|5535.89|5535.89|5573.82|5573.82|5480.31|5480.31|0
1656630000000|2022-06-30 23:00:00|5429.43|5429.43|5522.64|5522.64|5559.26|5559.26|5422.43|5422.43|0
1656889200000|2022-07-03 23:00:00|5658.75|5658.75|5525.12|5525.12|5674.66|5674.66|5522.04|5522.04|0
1656975600000|2022-07-04 23:00:00|5537.92|5537.92|5485.87|5485.87|5575.92|5575.92|5450.46|5450.46|0
1657062000000|2022-07-05 23:00:00|5571.07|5571.07|5619.32|5619.32|5692.13|5692.13|5565.76|5565.76|0
1657148400000|2022-07-06 23:00:00|5560.53|5560.53|5478.54|5478.54|5598.54|5598.54|5456.41|5456.41|0
1657234800000|2022-07-07 23:00:00|5451.11|5451.11|5471.09|5471.09|5495.36|5495.36|5362.04|5362.04|0
1657494000000|2022-07-10 23:00:00|5438.27|5438.27|5457.35|5457.35|5473.65|5473.65|5422.39|5422.39|0
1657580400000|2022-07-11 23:00:00|5418.07|5418.07|5434.51|5434.51|5443.81|5443.81|5367.3|5367.3|0
1657666800000|2022-07-12 23:00:00|5430.52|5430.52|5389.09|5389.09|5441.18|5441.18|5345.33|5345.33|0
1657753200000|2022-07-13 23:00:00|5416.04|5416.04|5388.34|5388.34|5425.67|5425.67|5372.43|5372.43|0
1657839600000|2022-07-14 23:00:00|5419.65|5419.65|5523.36|5523.36|5531.75|5531.75|5419.65|5419.65|0
1658098800000|2022-07-17 23:00:00|5563.97|5563.97|5547.18|5547.18|5600.62|5600.62|5535.67|5535.67|0
1658185200000|2022-07-18 23:00:00|5515.42|5515.42|5581.65|5581.65|5607.16|5607.16|5483.21|5483.21|0
1658271600000|2022-07-19 23:00:00|5692.85|5692.85|5628.39|5628.39|5723.67|5723.67|5611.61|5611.61|0
1658358000000|2022-07-20 23:00:00|5644.68|5644.68|5734.28|5734.28|5746.62|5746.62|5638.96|5638.96|0
1658444400000|2022-07-21 23:00:00|5716.63|5716.63|5692.81|5692.81|5748.39|5748.39|5672.41|5672.41|0
1658703600000|2022-07-24 23:00:00|5667.56|5667.56|5631.06|5631.06|5694.5|5694.5|5607.69|5607.69|0
1658790000000|2022-07-25 23:00:00|5638.02|5638.02|5709.93|5709.93|5710.8|5710.8|5638.02|5638.02|0
1658876400000|2022-07-26 23:00:00|5745.76|5745.76|5776.61|5776.61|5830.46|5830.46|5740.37|5740.37|0
1658962800000|2022-07-27 23:00:00|5380.95|5380.95|5290.75|5290.75|5456.03|5456.03|5231.14|5231.14|0
1659049200000|2022-07-28 23:00:00|5323|5323|5222.64|5222.64|5375.95|5375.95|5206.72|5206.72|0
1659308400000|2022-07-31 23:00:00|5151.89|5151.89|5188.21|5188.21|5199.61|5199.61|5127.2|5127.2|0
1659394800000|2022-08-01 23:00:00|5133.49|5133.49|5096.76|5096.76|5148.05|5148.05|5031.89|5031.89|0
1659481200000|2022-08-02 23:00:00|5042.38|5042.38|5211.95|5211.95|5250.41|5250.41|5023.38|5023.38|0
1659567600000|2022-08-03 23:00:00|5425.84|5425.84|5432.31|5432.31|5519.12|5519.12|5389.44|5389.44|0
1659654000000|2022-08-04 23:00:00|5377.37|5377.37|5366.72|5366.72|5413.42|5413.42|5319.08|5319.08|0
1659913200000|2022-08-07 23:00:00|5424.4|5424.4|5440.36|5440.36|5458.01|5458.01|5390.8|5390.8|0
1659999600000|2022-08-08 23:00:00|5425.54|5425.54|5368.23|5368.23|5427.31|5427.31|5347.04|5347.04|0
1660086000000|2022-08-09 23:00:00|5348.77|5348.77|5362.69|5362.69|5390.2|5390.2|5331.87|5331.87|0
1660172400000|2022-08-10 23:00:00|5344.63|5344.63|5330.11|5330.11|5344.63|5344.63|5259.85|5259.85|0
1660258800000|2022-08-11 23:00:00|5325.29|5325.29|5296.54|5296.54|5325.29|5325.29|5278.03|5278.03|0
1660518000000|2022-08-14 23:00:00|5332.25|5332.25|5325.59|5325.59|5341.51|5341.51|5280.13|5280.13|0
1660604400000|2022-08-15 23:00:00|5297.4|5297.4|5309.71|5309.71|5337.56|5337.56|5274.86|5274.86|0
1660690800000|2022-08-16 23:00:00|5353.47|5353.47|5241.18|5241.18|5363.6|5363.6|5224.44|5224.44|0
1660777200000|2022-08-17 23:00:00|5216.46|5216.46|5216.42|5216.42|5239.86|5239.86|5179.39|5179.39|0
1660863600000|2022-08-18 23:00:00|5269.4|5269.4|5249.12|5249.12|5292.89|5292.89|5241.56|5241.56|0
1661122800000|2022-08-21 23:00:00|5221.39|5221.39|5148.99|5148.99|5229.29|5229.29|5146.31|5146.31|0
1661209200000|2022-08-22 23:00:00|5090.25|5090.25|5088.63|5088.63|5150.99|5150.99|5064.24|5064.24|0
1661295600000|2022-08-23 23:00:00|5070.08|5070.08|5075.99|5075.99|5077.76|5077.76|5004.04|5004.04|0
1661382000000|2022-08-24 23:00:00|5087.5|5087.5|5082.69|5082.69|5100.75|5100.75|5043.36|5043.36|0
1661468400000|2022-08-25 23:00:00|5097.67|5097.67|5028.5|5028.5|5099.02|5099.02|5006|5006|0