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|4566.95|4566.95|4549.11|4549.11|4576.17|4576.17|4531.94|4531.94|0
1286233200000|2010-10-04 23:00:00|4549.17|4549.17|4642.26|4642.26|4645.37|4645.37|4545.91|4545.91|0
1286319600000|2010-10-05 23:00:00|4642.14|4642.14|4701.86|4701.86|4716.65|4716.65|4639.52|4639.52|0
1286406000000|2010-10-06 23:00:00|4701.45|4701.45|4702.07|4702.07|4729.28|4729.28|4675.75|4675.75|0
1286492400000|2010-10-07 23:00:00|4702.04|4702.04|4703.03|4703.03|4707.62|4707.62|4674.45|4674.45|0
1286751600000|2010-10-10 23:00:00|4703.12|4703.12|4720.04|4720.04|4732.51|4732.51|4701.28|4701.28|0
1286838000000|2010-10-11 23:00:00|4720.12|4720.12|4718.47|4718.47|4723.24|4723.24|4651.81|4651.81|0
1286924400000|2010-10-12 23:00:00|4718.69|4718.69|4740.6|4740.6|4770.58|4770.58|4714.53|4714.53|0
1287010800000|2010-10-13 23:00:00|4740.63|4740.63|4707.78|4707.78|4746.55|4746.55|4693.29|4693.29|0
1287356400000|2010-10-17 23:00:00|4697.83|4697.83|4738.91|4738.91|4743.76|4743.76|4689.11|4689.11|0
1287442800000|2010-10-18 23:00:00|4737.94|4737.94|4708.94|4708.94|4758.11|4758.11|4707.76|4707.76|0
1287529200000|2010-10-19 23:00:00|4709.93|4709.93|4750.37|4750.37|4756.19|4756.19|4673.61|4673.61|0
1287615600000|2010-10-20 23:00:00|4750.4|4750.4|4810.75|4810.75|4818.66|4818.66|4749.84|4749.84|0
1287702000000|2010-10-21 23:00:00|4810.7|4810.7|4797.13|4797.13|4810.85|4810.85|4779.27|4779.27|0
1287961200000|2010-10-24 23:00:00|4797.04|4797.04|4819.45|4819.45|4834.27|4834.27|4793.03|4793.03|0
1288047600000|2010-10-25 23:00:00|4819.75|4819.75|4822.61|4822.61|4832.63|4832.63|4775.33|4775.33|0
1288134000000|2010-10-26 23:00:00|4822.5|4822.5|4776.02|4776.02|4823.98|4823.98|4770.97|4770.97|0
1288220400000|2010-10-27 23:00:00|4775.95|4775.95|4765.71|4765.71|4808.33|4808.33|4747.24|4747.24|0
1288569600000|2010-11-01 00:00:00|4776.69|4776.69|4781.71|4781.71|4813.18|4813.18|4776.32|4776.32|0
1288656000000|2010-11-02 00:00:00|4773.07|4773.07|4819.94|4819.94|4820|4820|4773.07|4773.07|0
1288742400000|2010-11-03 00:00:00|4823.23|4823.23|4795.11|4795.11|4823.28|4823.28|4790|4790|0
1288828800000|2010-11-04 00:00:00|4835.83|4835.83|4853.46|4853.46|4863.64|4863.64|4831.66|4831.66|0
1288915200000|2010-11-05 00:00:00|4874.66|4874.66|4873.24|4873.24|4901.28|4901.28|4846.62|4846.62|0
1289174400000|2010-11-08 00:00:00|4876.6|4876.6|4885.56|4885.56|4904.21|4904.21|4875.95|4875.95|0
1289260800000|2010-11-09 00:00:00|4868.2|4868.2|4866.39|4866.39|4883.53|4883.53|4863.24|4863.24|0
1289347200000|2010-11-10 00:00:00|4858.4|4858.4|4807.43|4807.43|4860.58|4860.58|4794.61|4794.61|0
1289433600000|2010-11-11 00:00:00|4795.8|4795.8|4766.7|4766.7|4797.96|4797.96|4756.86|4756.86|0
1289520000000|2010-11-12 00:00:00|4699.02|4699.02|4764.89|4764.89|4790.79|4790.79|4698.33|4698.33|0
1289779200000|2010-11-15 00:00:00|4757.42|4757.42|4775.03|4775.03|4785.66|4785.66|4753.18|4753.18|0
1289865600000|2010-11-16 00:00:00|4745.85|4745.85|4673.07|4673.07|4750.22|4750.22|4663.3|4663.3|0
1289952000000|2010-11-17 00:00:00|4661.26|4661.26|4666.78|4666.78|4673.36|4673.36|4636.21|4636.21|0
1290038400000|2010-11-18 00:00:00|4700.58|4700.58|4728.27|4728.27|4740.89|4740.89|4694.98|4694.98|0
1290124800000|2010-11-19 00:00:00|4729.26|4729.26|4722.24|4722.24|4731.35|4731.35|4700.36|4700.36|0
1290384000000|2010-11-22 00:00:00|4764.59|4764.59|4738.67|4738.67|4783.81|4783.81|4732.83|4732.83|0
1290470400000|2010-11-23 00:00:00|4700.27|4700.27|4663.99|4663.99|4737.63|4737.63|4660.4|4660.4|0
1290556800000|2010-11-24 00:00:00|4694.86|4694.86|4778.07|4778.07|4793.91|4793.91|4652.28|4652.28|0
1290643200000|2010-11-25 00:00:00|4802.38|4802.38|4777.12|4777.12|4812.06|4812.06|4764.5|4764.5|0
1290729600000|2010-11-26 00:00:00|4749.18|4749.18|4782.44|4782.44|4790.24|4790.24|4715.37|4715.37|0
1290988800000|2010-11-29 00:00:00|4786.79|4786.79|4723.01|4723.01|4803.73|4803.73|4704.7|4704.7|0
1291075200000|2010-11-30 00:00:00|4731.84|4731.84|4723.58|4723.58|4754.52|4754.52|4702.48|4702.48|0
1291161600000|2010-12-01 00:00:00|4743.19|4743.19|4795.98|4795.98|4797.89|4797.89|4722.59|4722.59|0
1291248000000|2010-12-02 00:00:00|4816.2|4816.2|4940.11|4940.11|4940.53|4940.53|4811.58|4811.58|0
1291334400000|2010-12-03 00:00:00|4933.92|4933.92|4895.58|4895.58|4943.63|4943.63|4877.72|4877.72|0
1291593600000|2010-12-06 00:00:00|4900.97|4900.97|4937.85|4937.85|4961.18|4961.18|4888.98|4888.98|0
1291680000000|2010-12-07 00:00:00|4955.86|4955.86|4966.65|4966.65|4976.78|4976.78|4931.66|4931.66|0
1291766400000|2010-12-08 00:00:00|4951.38|4951.38|4948.76|4948.76|4964.7|4964.7|4932.53|4932.53|0
1291852800000|2010-12-09 00:00:00|4972.8|4972.8|4942.81|4942.81|4973.65|4973.65|4938.06|4938.06|0
1291939200000|2010-12-10 00:00:00|4961.87|4961.87|4934.3|4934.3|4963.52|4963.52|4924.33|4924.33|0
1292198400000|2010-12-13 00:00:00|4959.79|4959.79|4939.76|4939.76|4969.28|4969.28|4939.69|4939.69|0
1292284800000|2010-12-14 00:00:00|4932.05|4932.05|4922.19|4922.19|4934.85|4934.85|4906.55|4906.55|0
1292371200000|2010-12-15 00:00:00|4913.21|4913.21|4932.71|4932.71|4939.37|4939.37|4904.46|4904.46|0
1292457600000|2010-12-16 00:00:00|4954.08|4954.08|4940.41|4940.41|4962.53|4962.53|4917.44|4917.44|0
1292544000000|2010-12-17 00:00:00|4956.8|4956.8|4969.08|4969.08|4982.99|4982.99|4955.7|4955.7|0
1292803200000|2010-12-20 00:00:00|4976.18|4976.18|4970.68|4970.68|4997.87|4997.87|4955.86|4955.86|0
1292889600000|2010-12-21 00:00:00|4974.19|4974.19|5003.51|5003.51|5017.45|5017.45|4963.06|4963.06|0
1292976000000|2010-12-22 00:00:00|5009.8|5009.8|5068.19|5068.19|5069.4|5069.4|4997.26|4997.26|0
1293062400000|2010-12-23 00:00:00|5077.19|5077.19|5079.14|5079.14|5089.65|5089.65|5069.65|5069.65|0
1293148800000|2010-12-24 00:00:00|5082.85|5082.85|5071.21|5071.21|5083.72|5083.72|5058.98|5058.98|0
1293580800000|2010-12-29 00:00:00|5081.87|5081.87|5089.44|5089.44|5116.16|5116.16|5065.5|5065.5|0
1293667200000|2010-12-30 00:00:00|5090.13|5090.13|5069.07|5069.07|5090.41|5090.41|5055.73|5055.73|0
1293753600000|2010-12-31 00:00:00|5067.23|5067.23|5059.17|5059.17|5070.05|5070.05|5039.09|5039.09|0
1294099200000|2011-01-04 00:00:00|5068.52|5068.52|5103.02|5103.02|5143.62|5143.62|5068.4|5068.4|0
1294185600000|2011-01-05 00:00:00|5095.42|5095.42|5141.66|5141.66|5144.31|5144.31|5055.81|5055.81|0
1294272000000|2011-01-06 00:00:00|5145.77|5145.77|5168.62|5168.62|5186.49|5186.49|5130.04|5130.04|0
1294358400000|2011-01-07 00:00:00|5165.08|5165.08|5166.82|5166.82|5180.65|5180.65|5139.94|5139.94|0
1294617600000|2011-01-10 00:00:00|5151.92|5151.92|5118.25|5118.25|5155.11|5155.11|5107.17|5107.17|0
1294704000000|2011-01-11 00:00:00|5136.6|5136.6|5171.73|5171.73|5178.34|5178.34|5136.42|5136.42|0
1294790400000|2011-01-12 00:00:00|5185.91|5185.91|5153.33|5153.33|5198.75|5198.75|5150.57|5150.57|0
1294876800000|2011-01-13 00:00:00|5149.81|5149.81|5125.78|5125.78|5151.83|5151.83|5101.33|5101.33|0
1294963200000|2011-01-14 00:00:00|5130.76|5130.76|5112|5112|5130.76|5130.76|5083.98|5083.98|0
1295222400000|2011-01-17 00:00:00|5112.58|5112.58|5117.64|5117.64|5127.53|5127.53|5101.64|5101.64|0
1295308800000|2011-01-18 00:00:00|5138.43|5138.43|5160.25|5160.25|5178.05|5178.05|5130.77|5130.77|0
1295395200000|2011-01-19 00:00:00|5172.07|5172.07|5101.16|5101.16|5190.79|5190.79|5098.98|5098.98|0
1295481600000|2011-01-20 00:00:00|5056.41|5056.41|4984.3|4984.3|5058.93|5058.93|4977.17|4977.17|0
1295568000000|2011-01-21 00:00:00|4999.04|4999.04|4990.53|4990.53|5001.68|5001.68|4948.47|4948.47|0
1295827200000|2011-01-24 00:00:00|5009.84|5009.84|5018.55|5018.55|5033.02|5033.02|4994.62|4994.62|0
1295913600000|2011-01-25 00:00:00|5029.36|5029.36|4991.51|4991.51|5029.4|5029.4|4974.26|4974.26|0
1296000000000|2011-01-26 00:00:00|4999.74|4999.74|5018.28|5018.28|5030.67|5030.67|4993.83|4993.83|0
1296086400000|2011-01-27 00:00:00|5024.35|5024.35|4984.07|4984.07|5036.28|5036.28|4982.32|4982.32|0
1296172800000|2011-01-28 00:00:00|4964.57|4964.57|4923.3|4923.3|4979.47|4979.47|4914.56|4914.56|0
1296432000000|2011-01-31 00:00:00|4859.92|4859.92|4885.49|4885.49|4893.8|4893.8|4835.84|4835.84|0
1296518400000|2011-02-01 00:00:00|4902.75|4902.75|4891.41|4891.41|4904.85|4904.85|4862.39|4862.39|0
1296604800000|2011-02-02 00:00:00|4919.32|4919.32|4902.5|4902.5|4939.16|4939.16|4867.25|4867.25|0
1296691200000|2011-02-03 00:00:00|4919.6|4919.6|4906.93|4906.93|4919.6|4919.6|4869.63|4869.63|0
1296777600000|2011-02-04 00:00:00|4916.12|4916.12|4892.16|4892.16|4922.44|4922.44|4876.51|4876.51|0
1297036800000|2011-02-07 00:00:00|4908.22|4908.22|4956.5|4956.5|4960.67|4960.67|4905.9|4905.9|0
1297123200000|2011-02-08 00:00:00|4960.16|4960.16|4988.31|4988.31|4993.58|4993.58|4943.09|4943.09|0
1297209600000|2011-02-09 00:00:00|5000.09|5000.09|4986.89|4986.89|5005.79|5005.79|4978.5|4978.5|0
1297296000000|2011-02-10 00:00:00|4979.16|4979.16|4942.69|4942.69|4987.33|4987.33|4912.53|4912.53|0
1297382400000|2011-02-11 00:00:00|4937.61|4937.61|4940.9|4940.9|4948.5|4948.5|4909.75|4909.75|0
1297641600000|2011-02-14 00:00:00|4966.42|4966.42|4933.41|4933.41|4967.91|4967.91|4925.86|4925.86|0
1297728000000|2011-02-15 00:00:00|4916.1|4916.1|4906.72|4906.72|4922.84|4922.84|4887.47|4887.47|0
1297814400000|2011-02-16 00:00:00|4908.42|4908.42|4967.5|4967.5|4972.08|4972.08|4905.37|4905.37|0
1297900800000|2011-02-17 00:00:00|4973.19|4973.19|4977.22|4977.22|4988.31|4988.31|4961.34|4961.34|0
1297987200000|2011-02-18 00:00:00|4985.54|4985.54|4980.68|4980.68|4992.95|4992.95|4972.68|4972.68|0
1298246400000|2011-02-21 00:00:00|4964.74|4964.74|4929.4|4929.4|4985.2|4985.2|4929.33|4929.33|0
1298332800000|2011-02-22 00:00:00|4855.91|4855.91|4876.3|4876.3|4896.15|4896.15|4840.89|4840.89|0
1298419200000|2011-02-23 00:00:00|4846.19|4846.19|4776.11|4776.11|4852.46|4852.46|4759.3|4759.3|0
1298505600000|2011-02-24 00:00:00|4713.24|4713.24|4712.96|4712.96|4754.92|4754.92|4706.48|4706.48|0
1298592000000|2011-02-25 00:00:00|4763.9|4763.9|4785.59|4785.59|4801.61|4801.61|4760.9|4760.9|0
1298851200000|2011-02-28 00:00:00|4786.9|4786.9|4777.88|4777.88|4801.88|4801.88|4755.04|4755.04|0
1298937600000|2011-03-01 00:00:00|4811.63|4811.63|4695.7|4695.7|4817.32|4817.32|4678.81|4678.81|0
1299024000000|2011-03-02 00:00:00|4647.6|4647.6|4659.32|4659.32|4676.97|4676.97|4613.74|4613.74|0
1299110400000|2011-03-03 00:00:00|4703.23|4703.23|4735.34|4735.34|4742.21|4742.21|4680.54|4680.54|0
1299196800000|2011-03-04 00:00:00|4743.92|4743.92|4689.55|4689.55|4764.23|4764.23|4686.26|4686.26|0
1299456000000|2011-03-07 00:00:00|4662.99|4662.99|4683.58|4683.58|4731|4731|4662.99|4662.99|0
1299542400000|2011-03-08 00:00:00|4697.61|4697.61|4701.2|4701.2|4702.1|4702.1|4653.53|4653.53|0
1299628800000|2011-03-09 00:00:00|4735.37|4735.37|4733|4733|4786|4786|4724.07|4724.07|0
1299715200000|2011-03-10 00:00:00|4708.98|4708.98|4690.9|4690.9|4725.36|4725.36|4677.67|4677.67|0
1299801600000|2011-03-11 00:00:00|4637.21|4637.21|4644.57|4644.57|4667.07|4667.07|4613.95|4613.95|0
1300060800000|2011-03-14 00:00:00|4621.42|4621.42|4572.11|4572.11|4641.16|4641.16|4571.87|4571.87|0
1300147200000|2011-03-15 00:00:00|4490.91|4490.91|4503.45|4503.45|4507.19|4507.19|4416.59|4416.59|0
1300233600000|2011-03-16 00:00:00|4488.25|4488.25|4457.79|4457.79|4531.64|4531.64|4450.21|4450.21|0
1300320000000|2011-03-17 00:00:00|4444.47|4444.47|4506.52|4506.52|4518.01|4518.01|4436.46|4436.46|0
1300406400000|2011-03-18 00:00:00|4520.4|4520.4|4526.27|4526.27|4558.99|4558.99|4487.15|4487.15|0
1300665600000|2011-03-21 00:00:00|4557.16|4557.16|4576.67|4576.67|4599.53|4599.53|4545.66|4545.66|0
1300752000000|2011-03-22 00:00:00|4583.72|4583.72|4564.3|4564.3|4587.91|4587.91|4539.07|4539.07|0
1300838400000|2011-03-23 00:00:00|4543.9|4543.9|4539.64|4539.64|4555.61|4555.61|4514.3|4514.3|0
1300924800000|2011-03-24 00:00:00|4549.83|4549.83|4611.77|4611.77|4616.64|4616.64|4543.05|4543.05|0
1301011200000|2011-03-25 00:00:00|4618.22|4618.22|4621.2|4621.2|4643.89|4643.89|4608.8|4608.8|0
1301266800000|2011-03-27 23:00:00|4634.95|4634.95|4612.57|4612.57|4659.05|4659.05|4610.92|4610.92|0
1301353200000|2011-03-28 23:00:00|4613.27|4613.27|4651.26|4651.26|4651.53|4651.53|4609.36|4609.36|0
1301439600000|2011-03-29 23:00:00|4654|4654|4643.76|4643.76|4661.8|4661.8|4636.05|4636.05|0
1301526000000|2011-03-30 23:00:00|4663.58|4663.58|4632.52|4632.52|4673.16|4673.16|4618.52|4618.52|0
1301612400000|2011-03-31 23:00:00|4648.82|4648.82|4632.29|4632.29|4648.82|4648.82|4586.52|4586.52|0
1301871600000|2011-04-03 23:00:00|4618.41|4618.41|4631.46|4631.46|4635.65|4635.65|4607.05|4607.05|0
1301958000000|2011-04-04 23:00:00|4631.29|4631.29|4591.9|4591.9|4634.87|4634.87|4580.04|4580.04|0
1302044400000|2011-04-05 23:00:00|4620.41|4620.41|4605.3|4605.3|4626.38|4626.38|4592.78|4592.78|0
1302130800000|2011-04-06 23:00:00|4601.61|4601.61|4564.28|4564.28|4609.3|4609.3|4554.32|4554.32|0
1302217200000|2011-04-07 23:00:00|4577.94|4577.94|4515.9|4515.9|4586.46|4586.46|4509.47|4509.47|0
1302476400000|2011-04-10 23:00:00|4514.36|4514.36|4498.43|4498.43|4515.91|4515.91|4483.15|4483.15|0
1302562800000|2011-04-11 23:00:00|4507.08|4507.08|4563.21|4563.21|4564.26|4564.26|4506.7|4506.7|0
1302649200000|2011-04-12 23:00:00|4558.43|4558.43|4597.31|4597.31|4615.68|4615.68|4547.78|4547.78|0
1302735600000|2011-04-13 23:00:00|4593.55|4593.55|4604.28|4604.28|4606.04|4606.04|4565.18|4565.18|0
1302822000000|2011-04-14 23:00:00|4609.52|4609.52|4625.46|4625.46|4655.36|4655.36|4596.47|4596.47|0
1303081200000|2011-04-17 23:00:00|4665.58|4665.58|4592.62|4592.62|4670.28|4670.28|4572.52|4572.52|0
1303167600000|2011-04-18 23:00:00|4606.98|4606.98|4615.76|4615.76|4630.84|4630.84|4596.99|4596.99|0
1303254000000|2011-04-19 23:00:00|4661.11|4661.11|4695.77|4695.77|4711.67|4711.67|4660.88|4660.88|0
1303340400000|2011-04-20 23:00:00|4703.06|4703.06|4680.79|4680.79|4703.06|4703.06|4663.73|4663.73|0
1303772400000|2011-04-25 23:00:00|4696.09|4696.09|4714.29|4714.29|4721.56|4721.56|4690.31|4690.31|0
1303858800000|2011-04-26 23:00:00|4728.09|4728.09|4787.52|4787.52|4789.08|4789.08|4720.38|4720.38|0
1303945200000|2011-04-27 23:00:00|4783.02|4783.02|4798.87|4798.87|4810.47|4810.47|4775.06|4775.06|0
1304377200000|2011-05-02 23:00:00|4824.82|4824.82|4799.8|4799.8|4827.07|4827.07|4784.9|4784.9|0
1304463600000|2011-05-03 23:00:00|4786.78|4786.78|4758.19|4758.19|4818.46|4818.46|4749.83|4749.83|0
1304550000000|2011-05-04 23:00:00|4776.43|4776.43|4793.85|4793.85|4796.53|4796.53|4741.66|4741.66|0
1304636400000|2011-05-05 23:00:00|4824.75|4824.75|4839.76|4839.76|4853.24|4853.24|4799.43|4799.43|0
1304895600000|2011-05-08 23:00:00|4807.96|4807.96|4802.38|4802.38|4821.92|4821.92|4783.62|4783.62|0
1304982000000|2011-05-09 23:00:00|4827.19|4827.19|4861.71|4861.71|4876.04|4876.04|4821.84|4821.84|0
1305068400000|2011-05-10 23:00:00|4857.29|4857.29|4832.69|4832.69|4882.14|4882.14|4824.22|4824.22|0
1305154800000|2011-05-11 23:00:00|4837.87|4837.87|4866.48|4866.48|4872.71|4872.71|4826.25|4826.25|0
1305241200000|2011-05-12 23:00:00|4881.7|4881.7|4858.97|4858.97|4895.7|4895.7|4852.89|4852.89|0
1305500400000|2011-05-15 23:00:00|4842.23|4842.23|4819.9|4819.9|4874.74|4874.74|4790.89|4790.89|0
1305586800000|2011-05-16 23:00:00|4806.18|4806.18|4773.68|4773.68|4829.09|4829.09|4772.8|4772.8|0
1305673200000|2011-05-17 23:00:00|4810.91|4810.91|4770.5|4770.5|4812.97|4812.97|4745.04|4745.04|0
1305759600000|2011-05-18 23:00:00|4792.44|4792.44|4820.96|4820.96|4833.34|4833.34|4784.04|4784.04|0
1305846000000|2011-05-19 23:00:00|4813.36|4813.36|4789.94|4789.94|4836.78|4836.78|4777.78|4777.78|0
1306105200000|2011-05-22 23:00:00|4704.75|4704.75|4688.98|4688.98|4708.04|4708.04|4685.27|4685.27|0
1306191600000|2011-05-23 23:00:00|4695.74|4695.74|4660.46|4660.46|4699.74|4699.74|4645.1|4645.1|0
1306278000000|2011-05-24 23:00:00|4637.14|4637.14|4673.86|4673.86|4680.61|4680.61|4637.14|4637.14|0
1306364400000|2011-05-25 23:00:00|4696.93|4696.93|4648.43|4648.43|4711.51|4711.51|4647.02|4647.02|0
1306450800000|2011-05-26 23:00:00|4712.43|4712.43|4701.53|4701.53|4729.27|4729.27|4688.36|4688.36|0
1306796400000|2011-05-30 23:00:00|4744.76|4744.76|4728.31|4728.31|4765.15|4765.15|4726.1|4726.1|0
1306882800000|2011-05-31 23:00:00|4739.6|4739.6|4715.12|4715.12|4746.72|4746.72|4703.23|4703.23|0
1306969200000|2011-06-01 23:00:00|4667.17|4667.17|4698.81|4698.81|4725.05|4725.05|4660.58|4660.58|0
1307055600000|2011-06-02 23:00:00|4703.35|4703.35|4673.53|4673.53|4707.68|4707.68|4651.12|4651.12|0
1307314800000|2011-06-05 23:00:00|4655.48|4655.48|4660.27|4660.27|4673.8|4673.8|4644.73|4644.73|0
1307401200000|2011-06-06 23:00:00|4666.61|4666.61|4672.38|4672.38|4686.65|4686.65|4660.97|4660.97|0
1307487600000|2011-06-07 23:00:00|4647.09|4647.09|4610.3|4610.3|4647.32|4647.32|4608.17|4608.17|0
1307574000000|2011-06-08 23:00:00|4613.69|4613.69|4635.89|4635.89|4638.77|4638.77|4588.57|4588.57|0
1307660400000|2011-06-09 23:00:00|4622.21|4622.21|4581.47|4581.47|4647.22|4647.22|4571.96|4571.96|0
1307919600000|2011-06-12 23:00:00|4580.26|4580.26|4584.93|4584.93|4596.24|4596.24|4568.13|4568.13|0
1308006000000|2011-06-13 23:00:00|4620.68|4620.68|4620.4|4620.4|4623.94|4623.94|4586.1|4586.1|0
1308092400000|2011-06-14 23:00:00|4621.97|4621.97|4600.09|4600.09|4631.53|4631.53|4594.81|4594.81|0
1308178800000|2011-06-15 23:00:00|4563.67|4563.67|4536.26|4536.26|4575.77|4575.77|4505.65|4505.65|0
1308265200000|2011-06-16 23:00:00|4517.86|4517.86|4567.51|4567.51|4576.22|4576.22|4482.61|4482.61|0
1308524400000|2011-06-19 23:00:00|4526.32|4526.32|4542.08|4542.08|4544.9|4544.9|4507.65|4507.65|0
1308610800000|2011-06-20 23:00:00|4591.7|4591.7|4635.27|4635.27|4638.09|4638.09|4589.03|4589.03|0
1308697200000|2011-06-21 23:00:00|4631|4631|4642.88|4642.88|4655.2|4655.2|4616.44|4616.44|0
1308783600000|2011-06-22 23:00:00|4606.29|4606.29|4611.41|4611.41|4627.02|4627.02|4592.81|4592.81|0
1308870000000|2011-06-23 23:00:00|4686.8|4686.8|4655.23|4655.23|4695.87|4695.87|4643.78|4643.78|0
1309129200000|2011-06-26 23:00:00|4658.72|4658.72|4673.4|4673.4|4695.76|4695.76|4656.53|4656.53|0
1309215600000|2011-06-27 23:00:00|4696.41|4696.41|4725.84|4725.84|4740.06|4740.06|4682.94|4682.94|0
1309302000000|2011-06-28 23:00:00|4737.76|4737.76|4749.15|4749.15|4767.45|4767.45|4731.53|4731.53|0
1309388400000|2011-06-29 23:00:00|4745.99|4745.99|4766.96|4766.96|4782.4|4782.4|4724.83|4724.83|0
1309474800000|2011-06-30 23:00:00|4781.54|4781.54|4814.89|4814.89|4829.93|4829.93|4780.34|4780.34|0
1309734000000|2011-07-03 23:00:00|4827.63|4827.63|4844.35|4844.35|4856.77|4856.77|4823.97|4823.97|0
1309820400000|2011-07-04 23:00:00|4846.65|4846.65|4849.45|4849.45|4856.79|4856.79|4833.02|4833.02|0
1309906800000|2011-07-05 23:00:00|4830.51|4830.51|4822.66|4822.66|4841.7|4841.7|4816.35|4816.35|0
1309993200000|2011-07-06 23:00:00|4830.3|4830.3|4833.22|4833.22|4838.69|4838.69|4803.06|4803.06|0
1310079600000|2011-07-07 23:00:00|4842.65|4842.65|4771.4|4771.4|4845.28|4845.28|4762.75|4762.75|0
1310338800000|2011-07-10 23:00:00|4768.31|4768.31|4701.64|4701.64|4768.61|4768.61|4685.34|4685.34|0
1310425200000|2011-07-11 23:00:00|4583.6|4583.6|4617.12|4617.12|4632.73|4632.73|4530.12|4530.12|0
1310511600000|2011-07-12 23:00:00|4609.13|4609.13|4602.61|4602.61|4626.01|4626.01|4596.54|4596.54|0
1310598000000|2011-07-13 23:00:00|4556.29|4556.29|4506|4506|4573.33|4573.33|4505.5|4505.5|0
1310684400000|2011-07-14 23:00:00|4500.59|4500.59|4517.05|4517.05|4545.48|4545.48|4493.54|4493.54|0
1310943600000|2011-07-17 23:00:00|4482.38|4482.38|4408.91|4408.91|4489.65|4489.65|4403.05|4403.05|0
1311030000000|2011-07-18 23:00:00|4420.57|4420.57|4459.37|4459.37|4466.42|4466.42|4420.53|4420.53|0
1311116400000|2011-07-19 23:00:00|4476.12|4476.12|4508.62|4508.62|4529.72|4529.72|4474.91|4474.91|0
1311202800000|2011-07-20 23:00:00|4499.68|4499.68|4539.71|4539.71|4557.57|4557.57|4471.81|4471.81|0
1311289200000|2011-07-21 23:00:00|4587.02|4587.02|4609.03|4609.03|4641.76|4641.76|4586.24|4586.24|0
1311548400000|2011-07-24 23:00:00|4583.5|4583.5|4587.62|4587.62|4594.4|4594.4|4561.95|4561.95|0
1311634800000|2011-07-25 23:00:00|4595.95|4595.95|4592.36|4592.36|4602.26|4602.26|4565.82|4565.82|0
1311721200000|2011-07-26 23:00:00|4551.42|4551.42|4550.81|4550.81|4592.65|4592.65|4539.91|4539.91|0
1311807600000|2011-07-27 23:00:00|4494.56|4494.56|4518.2|4518.2|4523.48|4523.48|4462.94|4462.94|0
1311894000000|2011-07-28 23:00:00|4496.41|4496.41|4505.29|4505.29|4530.25|4530.25|4476.97|4476.97|0
1312153200000|2011-07-31 23:00:00|4523.11|4523.11|4457.68|4457.68|4567.83|4567.83|4439.93|4439.93|0
1312239600000|2011-08-01 23:00:00|4446.24|4446.24|4351.63|4351.63|4454.6|4454.6|4341.25|4341.25|0
1312326000000|2011-08-02 23:00:00|4272.44|4272.44|4266.75|4266.75|4345.6|4345.6|4245.33|4245.33|0
1312412400000|2011-08-03 23:00:00|4319.57|4319.57|4120.37|4120.37|4322.28|4322.28|4112.81|4112.81|0
1312498800000|2011-08-04 23:00:00|3988.61|3988.61|4088.53|4088.53|4177.03|4177.03|3983.46|3983.46|0
1312758000000|2011-08-07 23:00:00|4058.7|4058.7|3930.75|3930.75|4144.86|4144.86|3913.13|3913.13|0
1312844400000|2011-08-08 23:00:00|3976.88|3976.88|4009.36|4009.36|4009.39|4009.39|3736.93|3736.93|0
1312930800000|2011-08-09 23:00:00|4048.78|4048.78|3898.05|3898.05|4090.62|4090.62|3883.44|3883.44|0
1313017200000|2011-08-10 23:00:00|3958.49|3958.49|3960.22|3960.22|3968|3968|3821.76|3821.76|0
1313103600000|2011-08-11 23:00:00|3922.25|3922.25|4066.09|4066.09|4067.98|4067.98|3911.05|3911.05|0
1313362800000|2011-08-14 23:00:00|4102.94|4102.94|4099.51|4099.51|4118.11|4118.11|4066.47|4066.47|0
1313449200000|2011-08-15 23:00:00|4072.95|4072.95|4064|4064|4072.98|4072.98|4031.84|4031.84|0
1313535600000|2011-08-16 23:00:00|4034.14|4034.14|4069.39|4069.39|4096.28|4096.28|4017.41|4017.41|0
1313622000000|2011-08-17 23:00:00|4033.23|4033.23|3875.84|3875.84|4051.41|4051.41|3863.83|3863.83|0
1313708400000|2011-08-18 23:00:00|3826.37|3826.37|3845.64|3845.64|3901.13|3901.13|3736.71|3736.71|0
1313967600000|2011-08-21 23:00:00|3847.61|3847.61|3888.74|3888.74|3934.26|3934.26|3836.19|3836.19|0
1314054000000|2011-08-22 23:00:00|3921.17|3921.17|3886.29|3886.29|3950.68|3950.68|3855.69|3855.69|0
1314140400000|2011-08-23 23:00:00|3883.53|3883.53|3914.74|3914.74|3939.94|3939.94|3874.18|3874.18|0
1314226800000|2011-08-24 23:00:00|3970.71|3970.71|3916.58|3916.58|3976.25|3976.25|3892.29|3892.29|0
1314313200000|2011-08-25 23:00:00|3898.41|3898.41|3916.79|3916.79|3927.89|3927.89|3840.35|3840.35|0
1314658800000|2011-08-29 23:00:00|4027.48|4027.48|4019.4|4019.4|4041.71|4041.71|3991.13|3991.13|0
1314745200000|2011-08-30 23:00:00|4034.49|4034.49|4118.83|4118.83|4146.75|4146.75|4034.49|4034.49|0
1314831600000|2011-08-31 23:00:00|4113.14|4113.14|4118.18|4118.18|4128.7|4128.7|4067.63|4067.63|0
1314918000000|2011-09-01 23:00:00|4089.71|4089.71|4040.83|4040.83|4099.12|4099.12|4024.41|4024.41|0
1315177200000|2011-09-04 23:00:00|3975.36|3975.36|3916.6|3916.6|3976.14|3976.14|3895.16|3895.16|0
1315263600000|2011-09-05 23:00:00|3957.78|3957.78|3929.42|3929.42|3987.7|3987.7|3890.5|3890.5|0
1315350000000|2011-09-06 23:00:00|4013.15|4013.15|4054.02|4054.02|4054.44|4054.44|3990.91|3990.91|0
1315436400000|2011-09-07 23:00:00|4053.38|4053.38|4062.93|4062.93|4108.5|4108.5|4028.38|4028.38|0
1315522800000|2011-09-08 23:00:00|4056.33|4056.33|3965.06|3965.06|4058.78|4058.78|3963.05|3963.05|0
1315782000000|2011-09-11 23:00:00|3883.34|3883.34|3928.01|3928.01|3931.82|3931.82|3863.44|3863.44|0
1315868400000|2011-09-12 23:00:00|3948.29|3948.29|3957.48|3957.48|3975|3975|3889.27|3889.27|0
1315954800000|2011-09-13 23:00:00|3968.11|3968.11|4060.53|4060.53|4061.4|4061.4|3967.44|3967.44|0
1316041200000|2011-09-14 23:00:00|4103.13|4103.13|4118.18|4118.18|4150.65|4150.65|4102.17|4102.17|0
1316127600000|2011-09-15 23:00:00|4146.31|4146.31|4128.18|4128.18|4181.37|4181.37|4114.54|4114.54|0
1316386800000|2011-09-18 23:00:00|4087.77|4087.77|4084.5|4084.5|4113.97|4113.97|4059.82|4059.82|0
1316473200000|2011-09-19 23:00:00|4055.46|4055.46|4153.94|4153.94|4164.18|4164.18|4053.02|4053.02|0
1316559600000|2011-09-20 23:00:00|4135.41|4135.41|4092.05|4092.05|4169.43|4169.43|4086.55|4086.55|0
1316646000000|2011-09-21 23:00:00|4006.12|4006.12|3962.85|3962.85|4009.27|4009.27|3936.47|3936.47|0
1316732400000|2011-09-22 23:00:00|3975.38|3975.38|3962.57|3962.57|3996.63|3996.63|3872.14|3872.14|0
1316991600000|2011-09-25 23:00:00|3922.96|3922.96|3998.92|3998.92|4051.72|4051.72|3919.1|3919.1|0
1317078000000|2011-09-26 23:00:00|4064.7|4064.7|4098.6|4098.6|4111.05|4111.05|4046.76|4046.76|0
1317164400000|2011-09-27 23:00:00|4101.28|4101.28|4027.74|4027.74|4107.64|4107.64|4011.81|4011.81|0
1317250800000|2011-09-28 23:00:00|4006.21|4006.21|4018.16|4018.16|4027.96|4027.96|3989.92|3989.92|0
1317337200000|2011-09-29 23:00:00|3974.97|3974.97|3943.6|3943.6|4015.39|4015.39|3920.95|3920.95|0
1317596400000|2011-10-02 23:00:00|3856.5|3856.5|3922.61|3922.61|3938.51|3938.51|3856.37|3856.37|0
1317682800000|2011-10-03 23:00:00|3864.18|3864.18|3826.59|3826.59|3865.84|3865.84|3784.92|3784.92|0
1317769200000|2011-10-04 23:00:00|3898.17|3898.17|3881.84|3881.84|3899.95|3899.95|3844.22|3844.22|0
1317855600000|2011-10-05 23:00:00|3900.79|3900.79|3998.56|3998.56|4003.03|4003.03|3900.7|3900.7|0
1317942000000|2011-10-06 23:00:00|4009.12|4009.12|4038.9|4038.9|4048.01|4048.01|3984.99|3984.99|0
1318201200000|2011-10-09 23:00:00|4061.15|4061.15|4078.04|4078.04|4094.21|4094.21|4033.82|4033.82|0
1318287600000|2011-10-10 23:00:00|4071.88|4071.88|4099.19|4099.19|4122.33|4122.33|4071.88|4071.88|0
1318374000000|2011-10-11 23:00:00|4095.19|4095.19|4197.56|4197.56|4207.21|4207.21|4093.98|4093.98|0
1318460400000|2011-10-12 23:00:00|4197.98|4197.98|4148.85|4148.85|4224.4|4224.4|4132.71|4132.71|0
1318546800000|2011-10-13 23:00:00|4175.58|4175.58|4176.16|4176.16|4208.85|4208.85|4163.49|4163.49|0
1318806000000|2011-10-16 23:00:00|4204.82|4204.82|4148.67|4148.67|4238.16|4238.16|4131.83|4131.83|0
1318892400000|2011-10-17 23:00:00|4108.5|4108.5|4126.62|4126.62|4152.75|4152.75|4094.69|4094.69|0
1318978800000|2011-10-18 23:00:00|4164.88|4164.88|4129.69|4129.69|4173.82|4173.82|4123.06|4123.06|0
1319065200000|2011-10-19 23:00:00|4084.66|4084.66|4131.85|4131.85|4158.76|4158.76|4071.58|4071.58|0
1319151600000|2011-10-20 23:00:00|4153.61|4153.61|4203.07|4203.07|4221.48|4221.48|4153.61|4153.61|0
1319410800000|2011-10-23 23:00:00|4228.83|4228.83|4265.56|4265.56|4272.76|4272.76|4217.95|4217.95|0
1319497200000|2011-10-24 23:00:00|4249.61|4249.61|4248.23|4248.23|4288.53|4288.53|4208.19|4208.19|0
1319583600000|2011-10-25 23:00:00|4256.6|4256.6|4263.18|4263.18|4294.26|4294.26|4225.02|4225.02|0
1319670000000|2011-10-26 23:00:00|4339.12|4339.12|4376.93|4376.93|4399.78|4399.78|4327.07|4327.07|0
1319756400000|2011-10-27 23:00:00|4387.53|4387.53|4353.77|4353.77|4390.52|4390.52|4334.41|4334.41|0
1320019200000|2011-10-31 00:00:00|4313.7|4313.7|4260.83|4260.83|4317.72|4317.72|4260.23|4260.23|0
1320105600000|2011-11-01 00:00:00|4164.32|4164.32|4109.24|4109.24|4166.45|4166.45|4085.89|4085.89|0
1320192000000|2011-11-02 00:00:00|4162.45|4162.45|4165.14|4165.14|4172.54|4172.54|4098.32|4098.32|0
1320278400000|2011-11-03 00:00:00|4119.24|4119.24|4229.28|4229.28|4240.56|4240.56|4119.24|4119.24|0
1320364800000|2011-11-04 00:00:00|4234.4|4234.4|4177.28|4177.28|4235.31|4235.31|4154.53|4154.53|0
1320624000000|2011-11-07 00:00:00|4134.16|4134.16|4158.98|4158.98|4186.46|4186.46|4103.5|4103.5|0
1320710400000|2011-11-08 00:00:00|4150.58|4150.58|4152.79|4152.79|4196.77|4196.77|4131.45|4131.45|0
1320796800000|2011-11-09 00:00:00|4183.38|4183.38|4079.46|4079.46|4185.69|4185.69|4062.67|4062.67|0
1320883200000|2011-11-10 00:00:00|4016.39|4016.39|4061.04|4061.04|4105.59|4105.59|4014.53|4014.53|0
1320969600000|2011-11-11 00:00:00|4083.78|4083.78|4157.35|4157.35|4160.72|4160.72|4080.9|4080.9|0
1321228800000|2011-11-14 00:00:00|4166.6|4166.6|4130.8|4130.8|4172.29|4172.29|4109.83|4109.83|0
1321315200000|2011-11-15 00:00:00|4120.09|4120.09|4116.69|4116.69|4142.91|4142.91|4070.86|4070.86|0
1321401600000|2011-11-16 00:00:00|4126.91|4126.91|4123.76|4123.76|4168.43|4168.43|4086.22|4086.22|0
1321488000000|2011-11-17 00:00:00|4095.81|4095.81|4082.38|4082.38|4097.88|4097.88|4030.44|4030.44|0
1321574400000|2011-11-18 00:00:00|4062.2|4062.2|4085.13|4085.13|4097.24|4097.24|4055.18|4055.18|0
1321833600000|2011-11-21 00:00:00|4041.58|4041.58|4011.17|4011.17|4043.18|4043.18|3989.12|3989.12|0
1321920000000|2011-11-22 00:00:00|4004.25|4004.25|3944.08|3944.08|4022.5|4022.5|3937.32|3937.32|0
1322006400000|2011-11-23 00:00:00|3937.54|3937.54|3876.54|3876.54|3963.35|3963.35|3870.13|3870.13|0
1322092800000|2011-11-24 00:00:00|3900.47|3900.47|3888.83|3888.83|3936.84|3936.84|3872.7|3872.7|0
1322179200000|2011-11-25 00:00:00|3894.14|3894.14|3916.3|3916.3|3934.59|3934.59|3858.6|3858.6|0
1322438400000|2011-11-28 00:00:00|3975.49|3975.49|4004.22|4004.22|4018.9|4018.9|3975.49|3975.49|0
1322524800000|2011-11-29 00:00:00|4010.3|4010.3|4059.55|4059.55|4068.51|4068.51|3991.58|3991.58|0
1322611200000|2011-11-30 00:00:00|4037|4037|4173.28|4173.28|4193.2|4193.2|4030.38|4030.38|0
1322697600000|2011-12-01 00:00:00|4189.83|4189.83|4173.67|4173.67|4217.74|4217.74|4166.06|4166.06|0
1322784000000|2011-12-02 00:00:00|4198.98|4198.98|4199.23|4199.23|4222.49|4222.49|4186.15|4186.15|0
1323043200000|2011-12-05 00:00:00|4216.83|4216.83|4210.65|4210.65|4233.63|4233.63|4200.35|4200.35|0
1323129600000|2011-12-06 00:00:00|4192.81|4192.81|4206.26|4206.26|4240.83|4240.83|4190.6|4190.6|0
1323216000000|2011-12-07 00:00:00|4236.04|4236.04|4197.09|4197.09|4244.87|4244.87|4161.7|4161.7|0
1323302400000|2011-12-08 00:00:00|4221.26|4221.26|4140.59|4140.59|4221.26|4221.26|4139.24|4139.24|0
1323388800000|2011-12-09 00:00:00|4123.33|4123.33|4166.61|4166.61|4178.53|4178.53|4123.18|4123.18|0
1323648000000|2011-12-12 00:00:00|4142.85|4142.85|4112.38|4112.38|4159.81|4159.81|4111.5|4111.5|0
1323734400000|2011-12-13 00:00:00|4087.81|4087.81|4121.04|4121.04|4144.18|4144.18|4080.97|4080.97|0
1323820800000|2011-12-14 00:00:00|4105.12|4105.12|4038.27|4038.27|4118.04|4118.04|4031.84|4031.84|0
1323907200000|2011-12-15 00:00:00|4060.01|4060.01|4081.34|4081.34|4088.47|4088.47|4039|4039|0
1323993600000|2011-12-16 00:00:00|4092.86|4092.86|4077.84|4077.84|4113.78|4113.78|4074.22|4074.22|0
1324252800000|2011-12-19 00:00:00|4066.78|4066.78|4084.86|4084.86|4118.93|4118.93|4062.99|4062.99|0
1324339200000|2011-12-20 00:00:00|4073.13|4073.13|4127.73|4127.73|4136.38|4136.38|4068.94|4068.94|0
1324425600000|2011-12-21 00:00:00|4149.46|4149.46|4106.16|4106.16|4194.85|4194.85|4100.19|4100.19|0
1324512000000|2011-12-22 00:00:00|4128.65|4128.65|4105.19|4105.19|4147.86|4147.86|4101.73|4101.73|0
1324598400000|2011-12-23 00:00:00|4132.05|4132.05|4132.9|4132.9|4137.49|4137.49|4123.34|4123.34|0
1325030400000|2011-12-28 00:00:00|4158.97|4158.97|4203.84|4203.84|4214.44|4214.44|4138.69|4138.69|0
1325116800000|2011-12-29 00:00:00|4198.31|4198.31|4217.62|4217.62|4219.19|4219.19|4179.54|4179.54|0
1325203200000|2011-12-30 00:00:00|4214.63|4214.63|4238.22|4238.22|4246.6|4246.6|4202.26|4202.26|0
1325548800000|2012-01-03 00:00:00|4297.48|4297.48|4295.68|4295.68|4306.74|4306.74|4238.52|4238.52|0
1325635200000|2012-01-04 00:00:00|4311.76|4311.76|4278.19|4278.19|4318.82|4318.82|4260.92|4260.92|0
1325721600000|2012-01-05 00:00:00|4278.83|4278.83|4215.39|4215.39|4278.83|4278.83|4209.79|4209.79|0
1325808000000|2012-01-06 00:00:00|4247.75|4247.75|4258.2|4258.2|4276.59|4276.59|4236.15|4236.15|0
1326067200000|2012-01-09 00:00:00|4275.29|4275.29|4260.29|4260.29|4278.46|4278.46|4235.54|4235.54|0
1326153600000|2012-01-10 00:00:00|4283.65|4283.65|4312.1|4312.1|4319.27|4319.27|4280.19|4280.19|0
1326240000000|2012-01-11 00:00:00|4304.87|4304.87|4320.74|4320.74|4335.45|4335.45|4301.54|4301.54|0
1326326400000|2012-01-12 00:00:00|4328.23|4328.23|4332.72|4332.72|4355.37|4355.37|4307.79|4307.79|0
1326412800000|2012-01-13 00:00:00|4359.68|4359.68|4327.97|4327.97|4363.67|4363.67|4304.27|4304.27|0
1326672000000|2012-01-16 00:00:00|4234.17|4234.17|4240.6|4240.6|4254.28|4254.28|4223.84|4223.84|0
1326758400000|2012-01-17 00:00:00|4244.4|4244.4|4257.98|4257.98|4269.6|4269.6|4232.06|4232.06|0
1326844800000|2012-01-18 00:00:00|4264.36|4264.36|4321.47|4321.47|4329.7|4329.7|4259.4|4259.4|0
1326931200000|2012-01-19 00:00:00|4348.7|4348.7|4388.63|4388.63|4398.78|4398.78|4344.46|4344.46|0
1327017600000|2012-01-20 00:00:00|4392.21|4392.21|4393.79|4393.79|4411.85|4411.85|4366.26|4366.26|0
1327276800000|2012-01-23 00:00:00|4402.54|4402.54|4415.65|4415.65|4437.82|4437.82|4394.54|4394.54|0
1327363200000|2012-01-24 00:00:00|4391.13|4391.13|4359.59|4359.59|4397.1|4397.1|4344.61|4344.61|0
1327449600000|2012-01-25 00:00:00|4374.52|4374.52|4340.39|4340.39|4385.78|4385.78|4319.65|4319.65|0
1327536000000|2012-01-26 00:00:00|4377.73|4377.73|4386.47|4386.47|4413.14|4413.14|4361.56|4361.56|0
1327622400000|2012-01-27 00:00:00|4364.78|4364.78|4372.3|4372.3|4404.98|4404.98|4351.21|4351.21|0
1327881600000|2012-01-30 00:00:00|4339.46|4339.46|4318.72|4318.72|4349.86|4349.86|4295.34|4295.34|0
1327968000000|2012-01-31 00:00:00|4349.62|4349.62|4338.21|4338.21|4371.66|4371.66|4329.72|4329.72|0
1328054400000|2012-02-01 00:00:00|4346.4|4346.4|4423.98|4423.98|4434.46|4434.46|4346.4|4346.4|0
1328140800000|2012-02-02 00:00:00|4434.58|4434.58|4437.52|4437.52|4459.32|4459.32|4411.08|4411.08|0
1328227200000|2012-02-03 00:00:00|4436.93|4436.93|4554.52|4554.52|4556.93|4556.93|4434.93|4434.93|0
1328486400000|2012-02-06 00:00:00|4525.48|4525.48|4545.52|4545.52|4551.47|4551.47|4507.32|4507.32|0
1328572800000|2012-02-07 00:00:00|4540.51|4540.51|4530.65|4530.65|4540.59|4540.59|4496.54|4496.54|0
1328659200000|2012-02-08 00:00:00|4537.41|4537.41|4498.14|4498.14|4537.75|4537.75|4494.81|4494.81|0
1328745600000|2012-02-09 00:00:00|4515.4|4515.4|4520.82|4520.82|4537.04|4537.04|4498|4498|0
1328832000000|2012-02-10 00:00:00|4518.32|4518.32|4521.54|4521.54|4537.99|4537.99|4502.25|4502.25|0
1329091200000|2012-02-13 00:00:00|4543.98|4543.98|4520.45|4520.45|4559.9|4559.9|4514.45|4514.45|0
1329177600000|2012-02-14 00:00:00|4519.92|4519.92|4503.48|4503.48|4548.19|4548.19|4483.32|4483.32|0
1329264000000|2012-02-15 00:00:00|4525.75|4525.75|4518.8|4518.8|4546.88|4546.88|4494.3|4494.3|0
1329350400000|2012-02-16 00:00:00|4478.33|4478.33|4496.62|4496.62|4501.96|4501.96|4455.26|4455.26|0
1329436800000|2012-02-17 00:00:00|4530.14|4530.14|4544.59|4544.59|4560.61|4560.61|4522.93|4522.93|0
1329696000000|2012-02-20 00:00:00|4561.45|4561.45|4571.59|4571.59|4579.26|4579.26|4539.5|4539.5|0
1329782400000|2012-02-21 00:00:00|4562.64|4562.64|4515.7|4515.7|4562.64|4562.64|4512.68|4512.68|0
1329868800000|2012-02-22 00:00:00|4511.95|4511.95|4493.83|4493.83|4511.98|4511.98|4474.88|4474.88|0
1329955200000|2012-02-23 00:00:00|4483.2|4483.2|4468.35|4468.35|4493.4|4493.4|4441.34|4441.34|0
1330041600000|2012-02-24 00:00:00|4474.51|4474.51|4458.45|4458.45|4485.68|4485.68|4455.73|4455.73|0
1330300800000|2012-02-27 00:00:00|4430.73|4430.73|4456.65|4456.65|4464.29|4464.29|4410.66|4410.66|0
1330387200000|2012-02-28 00:00:00|4440.13|4440.13|4448.99|4448.99|4452.52|4452.52|4415.36|4415.36|0
1330473600000|2012-02-29 00:00:00|4451.11|4451.11|4440.46|4440.46|4470.55|4470.55|4428.07|4428.07|0
1330560000000|2012-03-01 00:00:00|4438.45|4438.45|4493|4493|4499.08|4499.08|4438.45|4438.45|0
1330646400000|2012-03-02 00:00:00|4482.85|4482.85|4494.47|4494.47|4497.82|4497.82|4469.73|4469.73|0
1330905600000|2012-03-05 00:00:00|4482.84|4482.84|4471.91|4471.91|4494.87|4494.87|4455.82|4455.82|0
1330992000000|2012-03-06 00:00:00|4453.9|4453.9|4393.98|4393.98|4454.59|4454.59|4384.2|4384.2|0
1331078400000|2012-03-07 00:00:00|4406.48|4406.48|4465.55|4465.55|4473.64|4473.64|4395.88|4395.88|0
1331164800000|2012-03-08 00:00:00|4488.29|4488.29|4518.65|4518.65|4521.33|4521.33|4485.5|4485.5|0
1331251200000|2012-03-09 00:00:00|4509.97|4509.97|4531.3|4531.3|4548.88|4548.88|4509.41|4509.41|0
1331510400000|2012-03-12 00:00:00|4515.62|4515.62|4547.53|4547.53|4554.36|4554.36|4511.96|4511.96|0
1331596800000|2012-03-13 00:00:00|4572.37|4572.37|4635.85|4635.85|4645.52|4645.52|4571.26|4571.26|0
1331683200000|2012-03-14 00:00:00|4653.31|4653.31|4632.58|4632.58|4668.18|4668.18|4626.85|4626.85|0
1331769600000|2012-03-15 00:00:00|4625.37|4625.37|4620.42|4620.42|4644.61|4644.61|4605.89|4605.89|0
1331856000000|2012-03-16 00:00:00|4628.2|4628.2|4652.27|4652.27|4678.46|4678.46|4626.33|4626.33|0
1332115200000|2012-03-19 00:00:00|4641.23|4641.23|4646.52|4646.52|4656.58|4656.58|4624.07|4624.07|0
1332201600000|2012-03-20 00:00:00|4628.85|4628.85|4609.34|4609.34|4631.5|4631.5|4585.97|4585.97|0
1332288000000|2012-03-21 00:00:00|4625.38|4625.38|4604.75|4604.75|4638.54|4638.54|4590.8|4590.8|0
1332374400000|2012-03-22 00:00:00|4591.64|4591.64|4619.44|4619.44|4625.38|4625.38|4566.29|4566.29|0
1332460800000|2012-03-23 00:00:00|4649.93|4649.93|4645.91|4645.91|4669.27|4669.27|4604.39|4604.39|0
1332716400000|2012-03-25 23:00:00|4665.28|4665.28|4686.63|4686.63|4697.86|4697.86|4655.77|4655.77|0
1332802800000|2012-03-26 23:00:00|4671.03|4671.03|4633.95|4633.95|4690.4|4690.4|4628.93|4628.93|0
1332889200000|2012-03-27 23:00:00|4638.22|4638.22|4641.19|4641.19|4677.9|4677.9|4623.42|4623.42|0
1332975600000|2012-03-28 23:00:00|4586.79|4586.79|4576.06|4576.06|4615.35|4615.35|4562.59|4562.59|0
1333062000000|2012-03-29 23:00:00|4601.76|4601.76|4611.6|4611.6|4621.45|4621.45|4587.72|4587.72|0
1333321200000|2012-04-01 23:00:00|4635.26|4635.26|4653.37|4653.37|4654.56|4654.56|4591.99|4591.99|0
1333407600000|2012-04-02 23:00:00|4641.88|4641.88|4623.33|4623.33|4650.79|4650.79|4617.17|4617.17|0
1333494000000|2012-04-03 23:00:00|4601.32|4601.32|4507.77|4507.77|4604.99|4604.99|4503.28|4503.28|0
1333580400000|2012-04-04 23:00:00|4547.19|4547.19|4543.27|4543.27|4550.79|4550.79|4489.64|4489.64|0
1334012400000|2012-04-09 23:00:00|4506.19|4506.19|4443.59|4443.59|4510.79|4510.79|4441.51|4441.51|0
1334098800000|2012-04-10 23:00:00|4445.15|4445.15|4468.55|4468.55|4477.55|4477.55|4409.52|4409.52|0
1334185200000|2012-04-11 23:00:00|4506.64|4506.64|4555.94|4555.94|4573.08|4573.08|4482.17|4482.17|0
1334271600000|2012-04-12 23:00:00|4542.73|4542.73|4490.29|4490.29|4547.53|4547.53|4487.63|4487.63|0
1334530800000|2012-04-15 23:00:00|4480.63|4480.63|4499.59|4499.59|4511.45|4511.45|4476.69|4476.69|0
1334617200000|2012-04-16 23:00:00|4502.34|4502.34|4563.54|4563.54|4569.65|4569.65|4498.18|4498.18|0
1334703600000|2012-04-17 23:00:00|4569.59|4569.59|4554.9|4554.9|4571.89|4571.89|4538.72|4538.72|0
1334790000000|2012-04-18 23:00:00|4588.09|4588.09|4562.3|4562.3|4601.31|4601.31|4542.96|4542.96|0
1334876400000|2012-04-19 23:00:00|4585.59|4585.59|4564.39|4564.39|4588.31|4588.31|4558.49|4558.49|0
1335135600000|2012-04-22 23:00:00|4543.1|4543.1|4476.55|4476.55|4543.1|4543.1|4464.81|4464.81|0
1335222000000|2012-04-23 23:00:00|4500.65|4500.65|4519.71|4519.71|4528.31|4528.31|4498.88|4498.88|0
1335308400000|2012-04-24 23:00:00|4545.78|4545.78|4553.03|4553.03|4566.18|4566.18|4528.1|4528.1|0
1335394800000|2012-04-25 23:00:00|4561.28|4561.28|4561.76|4561.76|4581.6|4581.6|4536.47|4536.47|0
1335481200000|2012-04-26 23:00:00|4545.48|4545.48|4601.54|4601.54|4608.02|4608.02|4541.74|4541.74|0
1335740400000|2012-04-29 23:00:00|4609.52|4609.52|4577.03|4577.03|4619.68|4619.68|4562.72|4562.72|0
1335826800000|2012-04-30 23:00:00|4586.87|4586.87|4656.83|4656.83|4658.64|4658.64|4584.89|4584.89|0
1335913200000|2012-05-01 23:00:00|4655.05|4655.05|4646.52|4646.52|4659.1|4659.1|4620.22|4620.22|0
1335999600000|2012-05-02 23:00:00|4683.56|4683.56|4657.87|4657.87|4692.41|4692.41|4640.58|4640.58|0
1336086000000|2012-05-03 23:00:00|4652.51|4652.51|4582.47|4582.47|4659.28|4659.28|4568.89|4568.89|0
1336431600000|2012-05-07 23:00:00|4593.24|4593.24|4474.24|4474.24|4594.88|4594.88|4473.79|4473.79|0
1336518000000|2012-05-08 23:00:00|4505.54|4505.54|4478.94|4478.94|4505.54|4505.54|4430.64|4430.64|0
1336604400000|2012-05-09 23:00:00|4504.46|4504.46|4492.47|4492.47|4509.08|4509.08|4466.82|4466.82|0
1336690800000|2012-05-10 23:00:00|4472.68|4472.68|4543.94|4543.94|4551.9|4551.9|4466.27|4466.27|0
1336950000000|2012-05-13 23:00:00|4496.07|4496.07|4442.61|4442.61|4504.55|4504.55|4422.27|4422.27|0
1337036400000|2012-05-14 23:00:00|4465.83|4465.83|4409.97|4409.97|4475.73|4475.73|4392.43|4392.43|0
1337122800000|2012-05-15 23:00:00|4361.43|4361.43|4415.08|4415.08|4437.77|4437.77|4350.47|4350.47|0
1337209200000|2012-05-16 23:00:00|4425.08|4425.08|4373.34|4373.34|4452.6|4452.6|4368.16|4368.16|0
1337295600000|2012-05-17 23:00:00|4310.15|4310.15|4288.4|4288.4|4343.44|4343.44|4288.4|4288.4|0
1337554800000|2012-05-20 23:00:00|4279.26|4279.26|4335.5|4335.5|4336.41|4336.41|4278.81|4278.81|0
1337641200000|2012-05-21 23:00:00|4403.36|4403.36|4408.36|4408.36|4412.07|4412.07|4364.99|4364.99|0
1337727600000|2012-05-22 23:00:00|4360.53|4360.53|4315.66|4315.66|4382.82|4382.82|4313.39|4313.39|0
1337814000000|2012-05-23 23:00:00|4345.32|4345.32|4369.1|4369.1|4374.69|4374.69|4305.51|4305.51|0
1337900400000|2012-05-24 23:00:00|4380.25|4380.25|4369.35|4369.35|4423.17|4423.17|4346.71|4346.71|0
1338159600000|2012-05-27 23:00:00|4407.91|4407.91|4393.26|4393.26|4418.27|4418.27|4385.02|4385.02|0
1338246000000|2012-05-28 23:00:00|4431.38|4431.38|4422.28|4422.28|4438.25|4438.25|4398.03|4398.03|0
1338332400000|2012-05-29 23:00:00|4394.03|4394.03|4376.45|4376.45|4416.8|4416.8|4364.8|4364.8|0
1338418800000|2012-05-30 23:00:00|4424.4|4424.4|4396.3|4396.3|4440.84|4440.84|4381.84|4381.84|0
1338505200000|2012-05-31 23:00:00|4407.03|4407.03|4343.61|4343.61|4407.81|4407.81|4325.87|4325.87|0
1338937200000|2012-06-05 23:00:00|4340.99|4340.99|4387.14|4387.14|4388.16|4388.16|4322.52|4322.52|0
1339023600000|2012-06-06 23:00:00|4403.27|4403.27|4442.22|4442.22|4464.81|4464.81|4403.27|4403.27|0
1339110000000|2012-06-07 23:00:00|4427.53|4427.53|4450.47|4450.47|4453.49|4453.49|4396.67|4396.67|0
1339369200000|2012-06-10 23:00:00|4534.98|4534.98|4443.26|4443.26|4537.93|4537.93|4438.15|4438.15|0
1339455600000|2012-06-11 23:00:00|4450.29|4450.29|4425.3|4425.3|4459.33|4459.33|4393.05|4393.05|0
1339542000000|2012-06-12 23:00:00|4449.55|4449.55|4412.08|4412.08|4460.32|4460.32|4379.4|4379.4|0
1339628400000|2012-06-13 23:00:00|4393.38|4393.38|4429.42|4429.42|4431.56|4431.56|4375.6|4375.6|0
1339714800000|2012-06-14 23:00:00|4431.29|4431.29|4444.9|4444.9|4454.92|4454.92|4406.09|4406.09|0
1339974000000|2012-06-17 23:00:00|4486.64|4486.64|4474.32|4474.32|4489.86|4489.86|4423.74|4423.74|0
1340060400000|2012-06-18 23:00:00|4515.73|4515.73|4583.79|4583.79|4590.3|4590.3|4512.66|4512.66|0
1340146800000|2012-06-19 23:00:00|4604.83|4604.83|4671.52|4671.52|4676.5|4676.5|4580.68|4580.68|0
1340233200000|2012-06-20 23:00:00|4669.38|4669.38|4686.01|4686.01|4698.8|4698.8|4652.9|4652.9|0
1340319600000|2012-06-21 23:00:00|4648.01|4648.01|4597.06|4597.06|4657.55|4657.55|4595.77|4595.77|0
1340578800000|2012-06-24 23:00:00|4589.93|4589.93|4588.21|4588.21|4603.53|4603.53|4569.61|4569.61|0
1340665200000|2012-06-25 23:00:00|4595.42|4595.42|4601.53|4601.53|4620.36|4620.36|4580.21|4580.21|0
1340751600000|2012-06-26 23:00:00|4605.76|4605.76|4626.26|4626.26|4635.09|4635.09|4574.49|4574.49|0
1340838000000|2012-06-27 23:00:00|4626.43|4626.43|4586.34|4586.34|4629.14|4629.14|4566.51|4566.51|0
1340924400000|2012-06-28 23:00:00|4676.13|4676.13|4662.08|4662.08|4689.79|4689.79|4646.15|4646.15|0
1341183600000|2012-07-01 23:00:00|4666.84|4666.84|4694.59|4694.59|4702.6|4702.6|4664.66|4664.66|0
1341270000000|2012-07-02 23:00:00|4707.95|4707.95|4708.69|4708.69|4720.29|4720.29|4687.76|4687.76|0
1341356400000|2012-07-03 23:00:00|4714.66|4714.66|4721.06|4721.06|4734.21|4734.21|4706.53|4706.53|0
1341442800000|2012-07-04 23:00:00|4720.01|4720.01|4693.94|4693.94|4728.98|4728.98|4667.23|4667.23|0
1341529200000|2012-07-05 23:00:00|4698.6|4698.6|4692.56|4692.56|4710.18|4710.18|4686.17|4686.17|0
1341788400000|2012-07-08 23:00:00|4696.2|4696.2|4670.93|4670.93|4696.22|4696.22|4662.7|4662.7|0
1341874800000|2012-07-09 23:00:00|4648.27|4648.27|4658.1|4658.1|4667.13|4667.13|4602.64|4602.64|0
1341961200000|2012-07-10 23:00:00|4633.64|4633.64|4633.48|4633.48|4646.24|4646.24|4621.46|4621.46|0
1342047600000|2012-07-11 23:00:00|4607.09|4607.09|4592.84|4592.84|4629.25|4629.25|4580.04|4580.04|0
1342134000000|2012-07-12 23:00:00|4596.21|4596.21|4620.47|4620.47|4627.99|4627.99|4592.07|4592.07|0
1342393200000|2012-07-15 23:00:00|4616.69|4616.69|4650.89|4650.89|4660.68|4660.68|4604.24|4604.24|0
1342479600000|2012-07-16 23:00:00|4654.11|4654.11|4625.48|4625.48|4676.17|4676.17|4617.08|4617.08|0
1342566000000|2012-07-17 23:00:00|4646.43|4646.43|4688.11|4688.11|4698.3|4698.3|4645.07|4645.07|0
1342652400000|2012-07-18 23:00:00|4712.24|4712.24|4750|4750|4756.58|4756.58|4710|4710|0
1342738800000|2012-07-19 23:00:00|4749.58|4749.58|4727.55|4727.55|4753.49|4753.49|4719.07|4719.07|0
1342998000000|2012-07-22 23:00:00|4679.05|4679.05|4632.72|4632.72|4687.57|4687.57|4610.65|4610.65|0
1343084400000|2012-07-23 23:00:00|4623.07|4623.07|4607.95|4607.95|4642.39|4642.39|4592.79|4592.79|0
1343170800000|2012-07-24 23:00:00|4594.44|4594.44|4630.17|4630.17|4642.05|4642.05|4593.04|4593.04|0
1343257200000|2012-07-25 23:00:00|4693.01|4693.01|4723.74|4723.74|4744.13|4744.13|4642.74|4642.74|0
1343343600000|2012-07-26 23:00:00|4761.02|4761.02|4805.66|4805.66|4810.09|4810.09|4746.96|4746.96|0
1343602800000|2012-07-29 23:00:00|4831.27|4831.27|4872.64|4872.64|4878.5|4878.5|4831.27|4831.27|0
1343689200000|2012-07-30 23:00:00|4859.9|4859.9|4804.88|4804.88|4861.81|4861.81|4804.88|4804.88|0
1343775600000|2012-07-31 23:00:00|4798.39|4798.39|4813.93|4813.93|4817.39|4817.39|4788.38|4788.38|0
1343862000000|2012-08-01 23:00:00|4839.58|4839.58|4798.65|4798.65|4865.15|4865.15|4793.13|4793.13|0
1343948400000|2012-08-02 23:00:00|4787.39|4787.39|4850.13|4850.13|4853.79|4853.79|4785.7|4785.7|0
1344207600000|2012-08-05 23:00:00|4864.22|4864.22|4858.66|4858.66|4879.88|4879.88|4858.66|4858.66|0
1344294000000|2012-08-06 23:00:00|4899.22|4899.22|4909.05|4909.05|4916.89|4916.89|4874.45|4874.45|0
1344380400000|2012-08-07 23:00:00|4876.08|4876.08|4881.01|4881.01|4884.06|4884.06|4854.01|4854.01|0
1344466800000|2012-08-08 23:00:00|4888.01|4888.01|4878.9|4878.9|4894.4|4894.4|4868.44|4868.44|0
1344553200000|2012-08-09 23:00:00|4893.87|4893.87|4889.8|4889.8|4909.53|4909.53|4872.33|4872.33|0
1344812400000|2012-08-12 23:00:00|4880.7|4880.7|4860.72|4860.72|4886.95|4886.95|4851.72|4851.72|0
1344898800000|2012-08-13 23:00:00|4889.56|4889.56|4888.93|4888.93|4902.74|4902.74|4881.22|4881.22|0
1344985200000|2012-08-14 23:00:00|4886.83|4886.83|4904.09|4904.09|4912.32|4912.32|4883.54|4883.54|0
1345071600000|2012-08-15 23:00:00|4893.81|4893.81|4876.78|4876.78|4900.47|4900.47|4872.5|4872.5|0
1345158000000|2012-08-16 23:00:00|4888.5|4888.5|4918.78|4918.78|4926.64|4926.64|4886.47|4886.47|0
1345417200000|2012-08-19 23:00:00|4925.04|4925.04|4913.86|4913.86|4944.28|4944.28|4902.58|4902.58|0
1345503600000|2012-08-20 23:00:00|4926.19|4926.19|4946.49|4946.49|4950.44|4950.44|4921.37|4921.37|0
1345590000000|2012-08-21 23:00:00|4898.22|4898.22|4860.71|4860.71|4901.36|4901.36|4854.79|4854.79|0
1345676400000|2012-08-22 23:00:00|4873.45|4873.45|4839.97|4839.97|4874.01|4874.01|4827.83|4827.83|0
1345762800000|2012-08-23 23:00:00|4851.11|4851.11|4847.85|4847.85|4859.55|4859.55|4823.25|4823.25|0
1346108400000|2012-08-27 23:00:00|4842.26|4842.26|4833.47|4833.47|4844.87|4844.87|4799.7|4799.7|0
1346194800000|2012-08-28 23:00:00|4834.06|4834.06|4859.66|4859.66|4863.46|4863.46|4819.12|4819.12|0
1346281200000|2012-08-29 23:00:00|4839.09|4839.09|4856.29|4856.29|4865.9|4865.9|4838.05|4838.05|0
1346367600000|2012-08-30 23:00:00|4838.64|4838.64|4836.4|4836.4|4872.7|4872.7|4831.78|4831.78|0
1346626800000|2012-09-02 23:00:00|4847.83|4847.83|4853.51|4853.51|4872.56|4872.56|4843.9|4843.9|0
1346713200000|2012-09-03 23:00:00|4858.79|4858.79|4797.99|4797.99|4861.32|4861.32|4787.86|4787.86|0
1346799600000|2012-09-04 23:00:00|4821.71|4821.71|4820.55|4820.55|4835.51|4835.51|4803.69|4803.69|0
1346886000000|2012-09-05 23:00:00|4871.38|4871.38|4924.69|4924.69|4933.42|4933.42|4863.6|4863.6|0
1346972400000|2012-09-06 23:00:00|4935.5|4935.5|4947.62|4947.62|4956.61|4956.61|4926.01|4926.01|0
1347231600000|2012-09-09 23:00:00|4954.32|4954.32|4980.08|4980.08|4985.79|4985.79|4943.58|4943.58|0
1347318000000|2012-09-10 23:00:00|4964.72|4964.72|4973.74|4973.74|4983.81|4983.81|4960.38|4960.38|0
1347404400000|2012-09-11 23:00:00|4975.43|4975.43|4958.53|4958.53|4996.55|4996.55|4948.97|4948.97|0
1347490800000|2012-09-12 23:00:00|4957.95|4957.95|4989|4989|4996.97|4996.97|4950.59|4950.59|0
1347577200000|2012-09-13 23:00:00|5045.43|5045.43|5032.6|5032.6|5081.11|5081.11|5025.1|5025.1|0
1347836400000|2012-09-16 23:00:00|5038.05|5038.05|5038.37|5038.37|5051.03|5051.03|5032.54|5032.54|0
1347922800000|2012-09-17 23:00:00|5028.56|5028.56|5025.98|5025.98|5042.42|5042.42|5005.8|5005.8|0
1348009200000|2012-09-18 23:00:00|5029.94|5029.94|5030.57|5030.57|5033.23|5033.23|4998.56|4998.56|0
1348095600000|2012-09-19 23:00:00|5012.33|5012.33|5033.1|5033.1|5052.53|5052.53|5011.14|5011.14|0
1348182000000|2012-09-20 23:00:00|5051.4|5051.4|5023.89|5023.89|5063.83|5063.83|5015|5015|0
1348441200000|2012-09-23 23:00:00|5012.06|5012.06|5035.56|5035.56|5037.66|5037.66|5006.77|5006.77|0
1348527600000|2012-09-24 23:00:00|5031.62|5031.62|5085.56|5085.56|5094.04|5094.04|5030.07|5030.07|0
1348614000000|2012-09-25 23:00:00|5038.64|5038.64|5015.35|5015.35|5056.64|5056.64|4999.33|4999.33|0
1348700400000|2012-09-26 23:00:00|5019.04|5019.04|4975.23|4975.23|5023.21|5023.21|4963.58|4963.58|0
1348786800000|2012-09-27 23:00:00|4984.65|4984.65|4919.94|4919.94|4984.65|4984.65|4919.94|4919.94|0
1349046000000|2012-09-30 23:00:00|4954.18|4954.18|4984.92|4984.92|4991.52|4991.52|4952.09|4952.09|0
1349132400000|2012-10-01 23:00:00|4961.11|4961.11|4986.99|4986.99|5010.28|5010.28|4957.41|4957.41|0
1349218800000|2012-10-02 23:00:00|4968.08|4968.08|5000.06|5000.06|5007.16|5007.16|4951.9|4951.9|0
1349305200000|2012-10-03 23:00:00|5027.44|5027.44|5039.32|5039.32|5051.51|5051.51|5013.7|5013.7|0
1349391600000|2012-10-04 23:00:00|5049.93|5049.93|5081.54|5081.54|5097.78|5097.78|5030.18|5030.18|0
1349650800000|2012-10-07 23:00:00|5062.21|5062.21|5067.66|5067.66|5076.71|5076.71|5044.07|5044.07|0
1349737200000|2012-10-08 23:00:00|5071.22|5071.22|5035.16|5035.16|5071.5|5071.5|5029.5|5029.5|0
1349823600000|2012-10-09 23:00:00|5030.05|5030.05|4989.69|4989.69|5030.05|5030.05|4985.83|4985.83|0
1349910000000|2012-10-10 23:00:00|4987.88|4987.88|5022.48|5022.48|5036.66|5036.66|4984.26|4984.26|0
1349996400000|2012-10-11 23:00:00|4996.46|4996.46|4988.13|4988.13|5006.34|5006.34|4983.61|4983.61|0
1350255600000|2012-10-14 23:00:00|4999.98|4999.98|4995.69|4995.69|5034.69|5034.69|4983.98|4983.98|0
1350342000000|2012-10-15 23:00:00|5004.2|5004.2|5033.57|5033.57|5038.34|5038.34|4993.85|4993.85|0
1350428400000|2012-10-16 23:00:00|5027.96|5027.96|5028.04|5028.04|5031.35|5031.35|4986.5|4986.5|0
1350514800000|2012-10-17 23:00:00|5034.46|5034.46|5063.45|5063.45|5068.51|5068.51|5020.54|5020.54|0
1350601200000|2012-10-18 23:00:00|5063.52|5063.52|5067.98|5067.98|5090.22|5090.22|5060.94|5060.94|0
1350860400000|2012-10-21 23:00:00|5059.53|5059.53|5049.54|5049.54|5074.15|5074.15|5040.37|5040.37|0
1350946800000|2012-10-22 23:00:00|5032.1|5032.1|4979.71|4979.71|5036.07|5036.07|4974.42|4974.42|0
1351033200000|2012-10-23 23:00:00|4983.79|4983.79|4983.57|4983.57|5004.86|5004.86|4972.61|4972.61|0
1351119600000|2012-10-24 23:00:00|4974.93|4974.93|5031.99|5031.99|5053.48|5053.48|4972.27|4972.27|0
1351206000000|2012-10-25 23:00:00|5024.37|5024.37|5006.16|5006.16|5031.41|5031.41|5002.73|5002.73|0
1351468800000|2012-10-29 00:00:00|4989.85|4989.85|5001.52|5001.52|5019.63|5019.63|4976.25|4976.25|0
1351555200000|2012-10-30 00:00:00|5003.38|5003.38|5023.24|5023.24|5029.78|5029.78|4994.4|4994.4|0
1351641600000|2012-10-31 00:00:00|5040.91|5040.91|5004.61|5004.61|5049.96|5049.96|5003.26|5003.26|0
1351728000000|2012-11-01 00:00:00|5016.47|5016.47|5085.48|5085.48|5091.29|5091.29|5015.6|5015.6|0
1351814400000|2012-11-02 00:00:00|5088.39|5088.39|5129.74|5129.74|5144.09|5144.09|5088.16|5088.16|0
1352073600000|2012-11-05 00:00:00|5116.97|5116.97|5083.61|5083.61|5116.97|5116.97|5072.1|5072.1|0
1352160000000|2012-11-06 00:00:00|5086.76|5086.76|5121.17|5121.17|5129.33|5129.33|5085.47|5085.47|0
1352246400000|2012-11-07 00:00:00|5131.09|5131.09|5072.29|5072.29|5142.17|5142.17|5069.22|5069.22|0
1352332800000|2012-11-08 00:00:00|5088.61|5088.61|5074.09|5074.09|5108.29|5108.29|5071.45|5071.45|0
1352419200000|2012-11-09 00:00:00|5084.29|5084.29|5077.15|5077.15|5090.71|5090.71|5039.19|5039.19|0
1352678400000|2012-11-12 00:00:00|5089.06|5089.06|5089.03|5089.03|5111.2|5111.2|5084.31|5084.31|0
1352764800000|2012-11-13 00:00:00|5078.82|5078.82|5104.74|5104.74|5105.34|5105.34|5058.46|5058.46|0
1352851200000|2012-11-14 00:00:00|5089.51|5089.51|5095.37|5095.37|5115.61|5115.61|5080.3|5080.3|0
1352937600000|2012-11-15 00:00:00|5054.26|5054.26|5013.25|5013.25|5055.37|5055.37|5006.51|5006.51|0
1353024000000|2012-11-16 00:00:00|5012.08|5012.08|4994.32|4994.32|5034.81|5034.81|4987.11|4987.11|0
1353283200000|2012-11-19 00:00:00|5022.83|5022.83|5067.9|5067.9|5069.38|5069.38|5012.5|5012.5|0
1353369600000|2012-11-20 00:00:00|5091.53|5091.53|5143.82|5143.82|5144.93|5144.93|5090.12|5090.12|0
1353456000000|2012-11-21 00:00:00|5117.14|5117.14|5106.51|5106.51|5133.3|5133.3|5085.09|5085.09|0
1353542400000|2012-11-22 00:00:00|5142.98|5142.98|5165.05|5165.05|5167.67|5167.67|5138.19|5138.19|0
1353628800000|2012-11-23 00:00:00|5165.12|5165.12|5185.37|5185.37|5190.62|5190.62|5154.47|5154.47|0
1353888000000|2012-11-26 00:00:00|5211.98|5211.98|5177.46|5177.46|5211.98|5211.98|5171.05|5171.05|0
1353974400000|2012-11-27 00:00:00|5217.89|5217.89|5179.16|5179.16|5222.45|5222.45|5167.32|5167.32|0
1354060800000|2012-11-28 00:00:00|5186.47|5186.47|5193.79|5193.79|5199.95|5199.95|5160.2|5160.2|0
1354147200000|2012-11-29 00:00:00|5212.03|5212.03|5225.69|5225.69|5233.93|5233.93|5204.75|5204.75|0
1354233600000|2012-11-30 00:00:00|5233.39|5233.39|5216.12|5216.12|5244.93|5244.93|5213.06|5213.06|0
1354492800000|2012-12-03 00:00:00|5233.03|5233.03|5219.32|5219.32|5245.07|5245.07|5208.91|5208.91|0
1354579200000|2012-12-04 00:00:00|5215.08|5215.08|5222.19|5222.19|5237.19|5237.19|5214.87|5214.87|0
1354665600000|2012-12-05 00:00:00|5251.64|5251.64|5221.79|5221.79|5262.76|5262.76|5218.74|5218.74|0
1354752000000|2012-12-06 00:00:00|5250.91|5250.91|5238.32|5238.32|5267.31|5267.31|5237.13|5237.13|0
1354838400000|2012-12-07 00:00:00|5246.78|5246.78|5259.14|5259.14|5262.71|5262.71|5233.66|5233.66|0
1355097600000|2012-12-10 00:00:00|5256.83|5256.83|5263.86|5263.86|5272.62|5272.62|5241.82|5241.82|0
1355184000000|2012-12-11 00:00:00|5270.41|5270.41|5300.74|5300.74|5325.1|5325.1|5270.08|5270.08|0
1355270400000|2012-12-12 00:00:00|5297.2|5297.2|5299.79|5299.79|5303.51|5303.51|5286.44|5286.44|0
1355356800000|2012-12-13 00:00:00|5298.93|5298.93|5270.47|5270.47|5308.75|5308.75|5263.45|5263.45|0
1355443200000|2012-12-14 00:00:00|5285.79|5285.79|5281.94|5281.94|5294.25|5294.25|5271.7|5271.7|0
1355702400000|2012-12-17 00:00:00|5278.47|5278.47|5280.47|5280.47|5291.28|5291.28|5260.07|5260.07|0
1355788800000|2012-12-18 00:00:00|5306.19|5306.19|5319.12|5319.12|5325.24|5325.24|5293.85|5293.85|0
1355875200000|2012-12-19 00:00:00|5327.8|5327.8|5374.9|5374.9|5389.04|5389.04|5327.8|5327.8|0
1355961600000|2012-12-20 00:00:00|5391.16|5391.16|5391.86|5391.86|5434.52|5434.52|5373.37|5373.37|0
1356048000000|2012-12-21 00:00:00|5368.38|5368.38|5341.36|5341.36|5374.95|5374.95|5333.42|5333.42|0
1356307200000|2012-12-24 00:00:00|5341.99|5341.99|5349.9|5349.9|5374.36|5374.36|5332.38|5332.38|0
1356566400000|2012-12-27 00:00:00|5338.85|5338.85|5342.64|5342.64|5357.36|5357.36|5336.2|5336.2|0
1356652800000|2012-12-28 00:00:00|5349.05|5349.05|5316.6|5316.6|5349.68|5349.68|5299.5|5299.5|0
1356912000000|2012-12-31 00:00:00|5298.7|5298.7|5312.48|5312.48|5318.2|5318.2|5293.97|5293.97|0
1357084800000|2013-01-02 00:00:00|5380.54|5380.54|5429.16|5429.16|5451.74|5451.74|5362.04|5362.04|0
1357171200000|2013-01-03 00:00:00|5399.73|5399.73|5430.85|5430.85|5435.87|5435.87|5385.7|5385.7|0
1357257600000|2013-01-04 00:00:00|5420.94|5420.94|5448.23|5448.23|5454.33|5454.33|5402.23|5402.23|0
1357516800000|2013-01-07 00:00:00|5452.88|5452.88|5442.98|5442.98|5455.08|5455.08|5436.7|5436.7|0
1357603200000|2013-01-08 00:00:00|5414.6|5414.6|5403.82|5403.82|5433.86|5433.86|5400.61|5400.61|0
1357689600000|2013-01-09 00:00:00|5420.5|5420.5|5385.52|5385.52|5421.89|5421.89|5381.46|5381.46|0
1357776000000|2013-01-10 00:00:00|5389.13|5389.13|5392.46|5392.46|5414.94|5414.94|5386.25|5386.25|0
1357862400000|2013-01-11 00:00:00|5419.63|5419.63|5452.47|5452.47|5454.52|5454.52|5409.37|5409.37|0
1358121600000|2013-01-14 00:00:00|5450.29|5450.29|5449.28|5449.28|5461.37|5461.37|5436.21|5436.21|0
1358208000000|2013-01-15 00:00:00|5432.94|5432.94|5459.69|5459.69|5468.01|5468.01|5432.94|5432.94|0
1358294400000|2013-01-16 00:00:00|5465.59|5465.59|5490.69|5490.69|5503.08|5503.08|5453.09|5453.09|0
1358380800000|2013-01-17 00:00:00|5485.47|5485.47|5510.4|5510.4|5528.49|5528.49|5478.7|5478.7|0
1358467200000|2013-01-18 00:00:00|5523.18|5523.18|5548.5|5548.5|5564.78|5564.78|5520.32|5520.32|0
1358726400000|2013-01-21 00:00:00|5543.95|5543.95|5559.56|5559.56|5563.3|5563.3|5515.87|5515.87|0
1358812800000|2013-01-22 00:00:00|5560.43|5560.43|5552.13|5552.13|5571.16|5571.16|5540.5|5540.5|0
1358899200000|2013-01-23 00:00:00|5526.57|5526.57|5516.76|5516.76|5526.57|5526.57|5496.11|5496.11|0
1358985600000|2013-01-24 00:00:00|5542.61|5542.61|5605.79|5605.79|5608.07|5608.07|5539.48|5539.48|0
1359072000000|2013-01-25 00:00:00|5609.5|5609.5|5669.8|5669.8|5672.52|5672.52|5609.22|5609.22|0
1359331200000|2013-01-28 00:00:00|5666.11|5666.11|5666|5666|5676.39|5676.39|5641.27|5641.27|0
1359417600000|2013-01-29 00:00:00|5683.88|5683.88|5671.72|5671.72|5691.19|5691.19|5638.64|5638.64|0
1359504000000|2013-01-30 00:00:00|5667.76|5667.76|5656.8|5656.8|5692.61|5692.61|5642.1|5642.1|0
1359590400000|2013-01-31 00:00:00|5659.29|5659.29|5655.01|5655.01|5666.91|5666.91|5629.95|5629.95|0
1359676800000|2013-02-01 00:00:00|5687.36|5687.36|5744.35|5744.35|5751.19|5751.19|5681.09|5681.09|0
1359936000000|2013-02-04 00:00:00|5747.7|5747.7|5707.39|5707.39|5765.54|5765.54|5705.35|5705.35|0
1360022400000|2013-02-05 00:00:00|5725.57|5725.57|5724.72|5724.72|5735.88|5735.88|5703.41|5703.41|0
1360108800000|2013-02-06 00:00:00|5745.22|5745.22|5753.3|5753.3|5812.31|5812.31|5734.16|5734.16|0
1360195200000|2013-02-07 00:00:00|5782.05|5782.05|5782.76|5782.76|5808.48|5808.48|5760.01|5760.01|0
1360281600000|2013-02-08 00:00:00|5820.76|5820.76|5835.62|5835.62|5846.77|5846.77|5799.09|5799.09|0
1360540800000|2013-02-11 00:00:00|5828.57|5828.57|5811.91|5811.91|5840.78|5840.78|5796.76|5796.76|0
1360627200000|2013-02-12 00:00:00|5812.67|5812.67|5845.66|5845.66|5848.28|5848.28|5790.82|5790.82|0
1360713600000|2013-02-13 00:00:00|5847.56|5847.56|5880.26|5880.26|5899.35|5899.35|5820.98|5820.98|0
1360800000000|2013-02-14 00:00:00|5866.96|5866.96|5855.49|5855.49|5873.27|5873.27|5817.14|5817.14|0
1360886400000|2013-02-15 00:00:00|5857.66|5857.66|5888.14|5888.14|5894.7|5894.7|5845.15|5845.15|0
1361145600000|2013-02-18 00:00:00|5875.27|5875.27|5849.41|5849.41|5901.31|5901.31|5842.54|5842.54|0
1361232000000|2013-02-19 00:00:00|5858.31|5858.31|5943.56|5943.56|5944.94|5944.94|5857.11|5857.11|0
1361318400000|2013-02-20 00:00:00|5924.34|5924.34|5959.09|5959.09|5975.99|5975.99|5914.53|5914.53|0
1361404800000|2013-02-21 00:00:00|5927.57|5927.57|5866.9|5866.9|5927.96|5927.96|5840.29|5840.29|0
1361491200000|2013-02-22 00:00:00|5897.65|5897.65|5878.97|5878.97|5920.4|5920.4|5865.72|5865.72|0
1361750400000|2013-02-25 00:00:00|5894.84|5894.84|5856.97|5856.97|5903.77|5903.77|5828.02|5828.02|0
1361836800000|2013-02-26 00:00:00|5761.03|5761.03|5784.91|5784.91|5798.56|5798.56|5749.55|5749.55|0
1361923200000|2013-02-27 00:00:00|5808.33|5808.33|5836.84|5836.84|5837.83|5837.83|5801.1|5801.1|0
1362009600000|2013-02-28 00:00:00|5890.79|5890.79|5921.86|5921.86|5928.73|5928.73|5870.14|5870.14|0
1362096000000|2013-03-01 00:00:00|5940.32|5940.32|6014.07|6014.07|6024.49|6024.49|5937.52|5937.52|0
1362355200000|2013-03-04 00:00:00|6010.11|6010.11|6008.29|6008.29|6021.34|6021.34|5981.22|5981.22|0
1362441600000|2013-03-05 00:00:00|6049.31|6049.31|6074.96|6074.96|6083.17|6083.17|6048.03|6048.03|0
1362528000000|2013-03-06 00:00:00|6067.23|6067.23|6074.76|6074.76|6106.74|6106.74|6063.64|6063.64|0
1362614400000|2013-03-07 00:00:00|6081.21|6081.21|6062.9|6062.9|6085.71|6085.71|6042.88|6042.88|0
1362700800000|2013-03-08 00:00:00|6071|6071|6065.37|6065.37|6079.87|6079.87|6049.06|6049.06|0
1362960000000|2013-03-11 00:00:00|6093.75|6093.75|6103.47|6103.47|6112.31|6112.31|6076.69|6076.69|0
1363046400000|2013-03-12 00:00:00|6152.31|6152.31|6161.6|6161.6|6179.42|6179.42|6139.19|6139.19|0
1363132800000|2013-03-13 00:00:00|6142.94|6142.94|6115.89|6115.89|6143.23|6143.23|6095.65|6095.65|0
1363219200000|2013-03-14 00:00:00|6140.43|6140.43|6164.66|6164.66|6168.48|6168.48|6129.48|6129.48|0
1363305600000|2013-03-15 00:00:00|6191.65|6191.65|6154|6154|6200.26|6200.26|6125.43|6125.43|0
1363564800000|2013-03-18 00:00:00|6055.58|6055.58|6132.13|6132.13|6140.51|6140.51|6054.7|6054.7|0
1363651200000|2013-03-19 00:00:00|6119.7|6119.7|6102.55|6102.55|6140.02|6140.02|6080.55|6080.55|0
1363737600000|2013-03-20 00:00:00|6133.09|6133.09|6092.35|6092.35|6135.45|6135.45|6071.81|6071.81|0
1363824000000|2013-03-21 00:00:00|6063.18|6063.18|6030.46|6030.46|6075.46|6075.46|5988.93|5988.93|0
1363910400000|2013-03-22 00:00:00|5997.36|5997.36|6015.31|6015.31|6044.36|6044.36|5989.35|5989.35|0
1364169600000|2013-03-25 00:00:00|6061.76|6061.76|6040.47|6040.47|6114.58|6114.58|6016.6|6016.6|0
1364256000000|2013-03-26 00:00:00|6008.75|6008.75|6009.68|6009.68|6016.87|6016.87|5970.69|5970.69|0
1364342400000|2013-03-27 00:00:00|6047.25|6047.25|6003.83|6003.83|6048.27|6048.27|5963.79|5963.79|0
1364428800000|2013-03-28 00:00:00|6023.56|6023.56|6074.55|6074.55|6096.73|6096.73|6020.68|6020.68|0
1364857200000|2013-04-01 23:00:00|6105.88|6105.88|6168.9|6168.9|6177.33|6177.33|6105.79|6105.79|0
1364943600000|2013-04-02 23:00:00|6164.9|6164.9|6111.54|6111.54|6172.88|6172.88|6098.51|6098.51|0
1365030000000|2013-04-03 23:00:00|6116.07|6116.07|6018.54|6018.54|6116.17|6116.17|6003.71|6003.71|0
1365116400000|2013-04-04 23:00:00|5943.12|5943.12|5812.59|5812.59|5950.57|5950.57|5796.16|5796.16|0
1365375600000|2013-04-07 23:00:00|5874.1|5874.1|5850.32|5850.32|5905.11|5905.11|5846.82|5846.82|0
1365462000000|2013-04-08 23:00:00|5886.75|5886.75|5829.14|5829.14|5886.87|5886.87|5822.24|5822.24|0
1365548400000|2013-04-09 23:00:00|5879.49|5879.49|5939.27|5939.27|5956.81|5956.81|5852.18|5852.18|0
1365634800000|2013-04-10 23:00:00|5945.42|5945.42|6000.99|6000.99|6015.36|6015.36|5945.42|5945.42|0
1365721200000|2013-04-11 23:00:00|5981.09|5981.09|5952.31|5952.31|5983.47|5983.47|5938.43|5938.43|0
1365980400000|2013-04-14 23:00:00|5948.37|5948.37|5955.6|5955.6|5956.72|5956.72|5880.95|5880.95|0
1366066800000|2013-04-15 23:00:00|5912.65|5912.65|5945.27|5945.27|5959.37|5959.37|5888|5888|0
1366153200000|2013-04-16 23:00:00|5988.42|5988.42|5941.57|5941.57|5993.88|5993.88|5899.43|5899.43|0
1366239600000|2013-04-17 23:00:00|5916.32|5916.32|5909.75|5909.75|5961.34|5961.34|5879.46|5879.46|0
1366326000000|2013-04-18 23:00:00|5916.17|5916.17|5967.89|5967.89|5971.75|5971.75|5904.47|5904.47|0
1366585200000|2013-04-21 23:00:00|6009.58|6009.58|5952.71|5952.71|6025.37|6025.37|5944.24|5944.24|0
1366671600000|2013-04-22 23:00:00|6000.17|6000.17|6119.56|6119.56|6132.64|6132.64|5999.79|5999.79|0
1366758000000|2013-04-23 23:00:00|6136.66|6136.66|6125.69|6125.69|6149.49|6149.49|6094.83|6094.83|0
1366844400000|2013-04-24 23:00:00|6143.47|6143.47|6160.1|6160.1|6174.97|6174.97|6092.47|6092.47|0
1366930800000|2013-04-25 23:00:00|6155.79|6155.79|6161.88|6161.88|6163.83|6163.83|6113.01|6113.01|0
1367190000000|2013-04-28 23:00:00|6218.04|6218.04|6207.55|6207.55|6219.11|6219.11|6170.38|6170.38|0
1367276400000|2013-04-29 23:00:00|6241.67|6241.67|6145.34|6145.34|6246.08|6246.08|6113.04|6113.04|0
1367362800000|2013-04-30 23:00:00|6163.5|6163.5|6177.18|6177.18|6183.16|6183.16|6150.3|6150.3|0
1367449200000|2013-05-01 23:00:00|6166.56|6166.56|6198.3|6198.3|6199.04|6199.04|6126.39|6126.39|0
1367535600000|2013-05-02 23:00:00|6207.17|6207.17|6262.26|6262.26|6289.55|6289.55|6205.8|6205.8|0
1367881200000|2013-05-06 23:00:00|6291.42|6291.42|6253.05|6253.05|6302.55|6302.55|6237.38|6237.38|0
1367967600000|2013-05-07 23:00:00|6274.87|6274.87|6289.27|6289.27|6295.42|6295.42|6228.4|6228.4|0
1368054000000|2013-05-08 23:00:00|6281.59|6281.59|6273.72|6273.72|6288.89|6288.89|6245.02|6245.02|0
1368140400000|2013-05-09 23:00:00|6276.25|6276.25|6320.75|6320.75|6323.53|6323.53|6273.57|6273.57|0
1368399600000|2013-05-12 23:00:00|6312.39|6312.39|6321.74|6321.74|6326.23|6326.23|6262.23|6262.23|0
1368486000000|2013-05-13 23:00:00|6321.42|6321.42|6358.16|6358.16|6374.85|6374.85|6285.11|6285.11|0
1368572400000|2013-05-14 23:00:00|6395.65|6395.65|6433.54|6433.54|6458.44|6458.44|6392.51|6392.51|0
1368658800000|2013-05-15 23:00:00|6475.25|6475.25|6504.57|6504.57|6535.1|6535.1|6473.91|6473.91|0
1368745200000|2013-05-16 23:00:00|6505.57|6505.57|6531.07|6531.07|6540.7|6540.7|6479.3|6479.3|0
1369004400000|2013-05-19 23:00:00|6539.09|6539.09|6552.38|6552.38|6559.17|6559.17|6528.63|6528.63|0
1369090800000|2013-05-20 23:00:00|6463.48|6463.48|6526.04|6526.04|6537|6537|6462.18|6462.18|0
1369177200000|2013-05-21 23:00:00|6534.34|6534.34|6564.94|6564.94|6582.61|6582.61|6517.24|6517.24|0
1369263600000|2013-05-22 23:00:00|6455.56|6455.56|6457.89|6457.89|6486.58|6486.58|6422.41|6422.41|0
1369350000000|2013-05-23 23:00:00|6487.31|6487.31|6385.32|6385.32|6489.74|6489.74|6370|6370|0
1369695600000|2013-05-27 23:00:00|6479.42|6479.42|6514.28|6514.28|6531.29|6531.29|6465.04|6465.04|0
1369782000000|2013-05-28 23:00:00|6468.85|6468.85|6353.48|6353.48|6471.56|6471.56|6340.94|6340.94|0
1369868400000|2013-05-29 23:00:00|6332.91|6332.91|6377.31|6377.31|6381.46|6381.46|6332.82|6332.82|0
1369954800000|2013-05-30 23:00:00|6331.74|6331.74|6371.33|6371.33|6397.98|6397.98|6297.24|6297.24|0
1370214000000|2013-06-02 23:00:00|6307.47|6307.47|6271.61|6271.61|6324.51|6324.51|6261.31|6261.31|0
1370300400000|2013-06-03 23:00:00|6330.19|6330.19|6309.69|6309.69|6334.66|6334.66|6288.16|6288.16|0
1370386800000|2013-06-04 23:00:00|6297.23|6297.23|6225.14|6225.14|6311.81|6311.81|6212.64|6212.64|0
1370473200000|2013-06-05 23:00:00|6230.86|6230.86|6122.03|6122.03|6233.52|6233.52|6119.87|6119.87|0
1370559600000|2013-06-06 23:00:00|6142.86|6142.86|6191.29|6191.29|6214.76|6214.76|6113.51|6113.51|0
1370818800000|2013-06-09 23:00:00|6212.53|6212.53|6226.52|6226.52|6252.79|6252.79|6212.53|6212.53|0
1370905200000|2013-06-10 23:00:00|6204.23|6204.23|6145.17|6145.17|6209.29|6209.29|6095.79|6095.79|0
1370991600000|2013-06-11 23:00:00|6158.43|6158.43|6146.57|6146.57|6199.24|6199.24|6136.03|6136.03|0
1371078000000|2013-06-12 23:00:00|6055.35|6055.35|6165.07|6165.07|6165.21|6165.21|6052.16|6052.16|0
1371164400000|2013-06-13 23:00:00|6201.7|6201.7|6203.34|6203.34|6261.94|6261.94|6197.95|6197.95|0
1371423600000|2013-06-16 23:00:00|6225.72|6225.72|6204.44|6204.44|6238|6238|6201.8|6201.8|0
1371510000000|2013-06-17 23:00:00|6237.74|6237.74|6277.72|6277.72|6299.72|6299.72|6235.24|6235.24|0
1371596400000|2013-06-18 23:00:00|6277.03|6277.03|6255.87|6255.87|6290.54|6290.54|6233.78|6233.78|0
1371682800000|2013-06-19 23:00:00|6221.76|6221.76|6156.05|6156.05|6228.92|6228.92|6134.81|6134.81|0
1371769200000|2013-06-20 23:00:00|6179.4|6179.4|6161.66|6161.66|6227.71|6227.71|6155.32|6155.32|0
1372028400000|2013-06-23 23:00:00|6115.42|6115.42|5997.63|5997.63|6141.31|6141.31|5993.78|5993.78|0
1372114800000|2013-06-24 23:00:00|6007.66|6007.66|6110.27|6110.27|6121.81|6121.81|6007.4|6007.4|0
1372201200000|2013-06-25 23:00:00|6117.05|6117.05|6199.41|6199.41|6213.08|6213.08|6116.28|6116.28|0
1372287600000|2013-06-26 23:00:00|6195.65|6195.65|6299.25|6299.25|6314.02|6314.02|6195.47|6195.47|0
1372374000000|2013-06-27 23:00:00|6320.99|6320.99|6276.54|6276.54|6322.21|6322.21|6257.36|6257.36|0
1372633200000|2013-06-30 23:00:00|6346.21|6346.21|6436.44|6436.44|6449.03|6449.03|6301.53|6301.53|0
1372719600000|2013-07-01 23:00:00|6445.09|6445.09|6415.71|6415.71|6454.81|6454.81|6381.73|6381.73|0
1372806000000|2013-07-02 23:00:00|6370.89|6370.89|6391.16|6391.16|6393.93|6393.93|6328.94|6328.94|0
1372892400000|2013-07-03 23:00:00|6445.83|6445.83|6565.54|6565.54|6569.05|6569.05|6427.36|6427.36|0
1372978800000|2013-07-04 23:00:00|6547.14|6547.14|6516.14|6516.14|6602.9|6602.9|6497.78|6497.78|0
1373238000000|2013-07-07 23:00:00|6554.71|6554.71|6596.04|6596.04|6629.3|6629.3|6552.5|6552.5|0
1373324400000|2013-07-08 23:00:00|6638.31|6638.31|6631.05|6631.05|6672.96|6672.96|6602.81|6602.81|0
1373410800000|2013-07-09 23:00:00|6631.41|6631.41|6594.59|6594.59|6642.24|6642.24|6562.42|6562.42|0
1373497200000|2013-07-10 23:00:00|6672.55|6672.55|6630.19|6630.19|6673.48|6673.48|6591.05|6591.05|0
1373583600000|2013-07-11 23:00:00|6659.67|6659.67|6646.95|6646.95|6667.78|6667.78|6630.34|6630.34|0
1373842800000|2013-07-14 23:00:00|6683.9|6683.9|6672.04|6672.04|6692.05|6692.05|6656.03|6656.03|0
1373929200000|2013-07-15 23:00:00|6681.84|6681.84|6596.12|6596.12|6681.84|6681.84|6570.5|6570.5|0
1374015600000|2013-07-16 23:00:00|6621.1|6621.1|6613.88|6613.88|6643.37|6643.37|6564.02|6564.02|0
1374102000000|2013-07-17 23:00:00|6641.12|6641.12|6727.35|6727.35|6739.23|6739.23|6639.13|6639.13|0
1374188400000|2013-07-18 23:00:00|6714.41|6714.41|6737.02|6737.02|6749.22|6749.22|6707.33|6707.33|0
1374447600000|2013-07-21 23:00:00|6724.72|6724.72|6701.68|6701.68|6732.53|6732.53|6693.12|6693.12|0
1374534000000|2013-07-22 23:00:00|6692.79|6692.79|6653.99|6653.99|6697.63|6697.63|6652.06|6652.06|0
1374620400000|2013-07-23 23:00:00|6711.89|6711.89|6743.16|6743.16|6783.4|6783.4|6701.38|6701.38|0
1374706800000|2013-07-24 23:00:00|6747.37|6747.37|6730.88|6730.88|6747.37|6747.37|6674.35|6674.35|0
1374793200000|2013-07-25 23:00:00|6749.94|6749.94|6672.11|6672.11|6752.83|6752.83|6657.52|6657.52|0
1375052400000|2013-07-28 23:00:00|6721.48|6721.48|6703.69|6703.69|6746.82|6746.82|6689.06|6689.06|0
1375138800000|2013-07-29 23:00:00|6742.79|6742.79|6763.45|6763.45|6771.43|6771.43|6711.73|6711.73|0
1375225200000|2013-07-30 23:00:00|6756.34|6756.34|6796.49|6796.49|6823.66|6823.66|6750.76|6750.76|0
1375311600000|2013-07-31 23:00:00|6855.06|6855.06|6868.18|6868.18|6880.78|6880.78|6818.55|6818.55|0
1375398000000|2013-08-01 23:00:00|6890.48|6890.48|6862.26|6862.26|6898.47|6898.47|6862.26|6862.26|0
1375657200000|2013-08-04 23:00:00|6922.07|6922.07|6907.49|6907.49|6952.76|6952.76|6883.02|6883.02|0
1375743600000|2013-08-05 23:00:00|6938.11|6938.11|6938.35|6938.35|6955.52|6955.52|6911.84|6911.84|0
1375830000000|2013-08-06 23:00:00|6923.83|6923.83|6814.63|6814.63|6924.42|6924.42|6811.54|6811.54|0
1375916400000|2013-08-07 23:00:00|6807.69|6807.69|6804.14|6804.14|6838.33|6838.33|6768.77|6768.77|0
1376002800000|2013-08-08 23:00:00|6824.61|6824.61|6783.14|6783.14|6826.1|6826.1|6774.25|6774.25|0
1376262000000|2013-08-11 23:00:00|6780.09|6780.09|6724.1|6724.1|6780.45|6780.45|6712.46|6712.46|0
1376348400000|2013-08-12 23:00:00|6742.52|6742.52|6760.87|6760.87|6790.35|6790.35|6731.43|6731.43|0
1376434800000|2013-08-13 23:00:00|6802.46|6802.46|6737.88|6737.88|6805.96|6805.96|6724.58|6724.58|0
1376521200000|2013-08-14 23:00:00|6708.76|6708.76|6553.05|6553.05|6709.41|6709.41|6534.68|6534.68|0
1376607600000|2013-08-15 23:00:00|6555.47|6555.47|6570.28|6570.28|6571.45|6571.45|6506.32|6506.32|0
1376866800000|2013-08-18 23:00:00|6599.26|6599.26|6592.59|6592.59|6619.52|6619.52|6564.57|6564.57|0
1376953200000|2013-08-19 23:00:00|6549.66|6549.66|6607.29|6607.29|6608.9|6608.9|6549.6|6549.6|0
1377039600000|2013-08-20 23:00:00|6612.12|6612.12|6575.23|6575.23|6621.37|6621.37|6574.95|6574.95|0
1377126000000|2013-08-21 23:00:00|6617.12|6617.12|6639.49|6639.49|6660.29|6660.29|6617.12|6617.12|0
1377212400000|2013-08-22 23:00:00|6646.6|6646.6|6689.17|6689.17|6729.93|6729.93|6636.46|6636.46|0
1377558000000|2013-08-26 23:00:00|6688.58|6688.58|6555.87|6555.87|6690.34|6690.34|6552.2|6552.2|0
1377644400000|2013-08-27 23:00:00|6494.29|6494.29|6456.7|6456.7|6496.06|6496.06|6410.08|6410.08|0
1377730800000|2013-08-28 23:00:00|6496.07|6496.07|6582.56|6582.56|6592.31|6592.31|6495.52|6495.52|0
1377817200000|2013-08-29 23:00:00|6576.4|6576.4|6475.26|6475.26|6585.8|6585.8|6473.03|6473.03|0
1378076400000|2013-09-01 23:00:00|6563.74|6563.74|6591.13|6591.13|6610.32|6610.32|6548.55|6548.55|0
1378162800000|2013-09-02 23:00:00|6598.52|6598.52|6540.79|6540.79|6632.77|6632.77|6526.63|6526.63|0
1378249200000|2013-09-03 23:00:00|6486.5|6486.5|6495.3|6495.3|6511.61|6511.61|6431.82|6431.82|0
1378335600000|2013-09-04 23:00:00|6562.16|6562.16|6544.74|6544.74|6596.08|6596.08|6500.19|6500.19|0
1378422000000|2013-09-05 23:00:00|6595.01|6595.01|6582.29|6582.29|6606.98|6606.98|6529.01|6529.01|0
1378681200000|2013-09-08 23:00:00|6596.14|6596.14|6615.12|6615.12|6627.1|6627.1|6583.99|6583.99|0
1378767600000|2013-09-09 23:00:00|6660.41|6660.41|6734.13|6734.13|6736.36|6736.36|6656.74|6656.74|0
1378854000000|2013-09-10 23:00:00|6713.44|6713.44|6687.3|6687.3|6734.9|6734.9|6677.73|6677.73|0
1378940400000|2013-09-11 23:00:00|6737.2|6737.2|6683.24|6683.24|6755.8|6755.8|6652.86|6652.86|0
1379026800000|2013-09-12 23:00:00|6688.47|6688.47|6688.27|6688.27|6714.73|6714.73|6658.94|6658.94|0
1379286000000|2013-09-15 23:00:00|6769.15|6769.15|6765.62|6765.62|6801|6801|6758.54|6758.54|0
1379372400000|2013-09-16 23:00:00|6751.52|6751.52|6728.25|6728.25|6768.81|6768.81|6718.63|6718.63|0
1379458800000|2013-09-17 23:00:00|6676.39|6676.39|6626.37|6626.37|6692.18|6692.18|6603.5|6603.5|0
1379545200000|2013-09-18 23:00:00|6701.66|6701.66|6632.51|6632.51|6711.56|6711.56|6628.48|6628.48|0
1379631600000|2013-09-19 23:00:00|6648.01|6648.01|6651.14|6651.14|6693.18|6693.18|6642.73|6642.73|0
1379890800000|2013-09-22 23:00:00|6647.35|6647.35|6574.87|6574.87|6649.18|6649.18|6558.7|6558.7|0
1379977200000|2013-09-23 23:00:00|6598.77|6598.77|6578.58|6578.58|6614.16|6614.16|6548.97|6548.97|0
1380063600000|2013-09-24 23:00:00|6520.55|6520.55|6530.11|6530.11|6556.79|6556.79|6493.68|6493.68|0
1380150000000|2013-09-25 23:00:00|6509.04|6509.04|6549.09|6549.09|6566.32|6566.32|6495.42|6495.42|0
1380236400000|2013-09-26 23:00:00|6548.13|6548.13|6524.33|6524.33|6560.08|6560.08|6489.81|6489.81|0
1380495600000|2013-09-29 23:00:00|6464.97|6464.97|6521.71|6521.71|6531.25|6531.25|6459.93|6459.93|0
1380582000000|2013-09-30 23:00:00|6547.37|6547.37|6554.98|6554.98|6585.33|6585.33|6533.77|6533.77|0
1380668400000|2013-10-01 23:00:00|6543.06|6543.06|6524.93|6524.93|6547.79|6547.79|6501.58|6501.58|0
1380754800000|2013-10-02 23:00:00|6530.08|6530.08|6539.31|6539.31|6552.89|6552.89|6512.09|6512.09|0
1380841200000|2013-10-03 23:00:00|6535.14|6535.14|6530.93|6530.93|6551.7|6551.7|6520.07|6520.07|0
1381100400000|2013-10-06 23:00:00|6490.17|6490.17|6488.05|6488.05|6500.82|6500.82|6448.53|6448.53|0
1381186800000|2013-10-07 23:00:00|6480.64|6480.64|6403.72|6403.72|6496.06|6496.06|6390.86|6390.86|0
1381273200000|2013-10-08 23:00:00|6383.3|6383.3|6399.86|6399.86|6420.31|6420.31|6352.76|6352.76|0
1381359600000|2013-10-09 23:00:00|6445.92|6445.92|6525.75|6525.75|6550.03|6550.03|6444.18|6444.18|0
1381446000000|2013-10-10 23:00:00|6548.15|6548.15|6603.71|6603.71|6605.74|6605.74|6545.09|6545.09|0
1381705200000|2013-10-13 23:00:00|6597.22|6597.22|6632.49|6632.49|6634.34|6634.34|6591.74|6591.74|0
1381791600000|2013-10-14 23:00:00|6688.56|6688.56|6669.66|6669.66|6700.11|6700.11|6657.61|6657.61|0
1381878000000|2013-10-15 23:00:00|6651.94|6651.94|6676.67|6676.67|6700.15|6700.15|6604.44|6604.44|0
1381964400000|2013-10-16 23:00:00|6666.96|6666.96|6690.73|6690.73|6690.82|6690.82|6627.09|6627.09|0
1382050800000|2013-10-17 23:00:00|6712.24|6712.24|6786.4|6786.4|6788.21|6788.21|6708.95|6708.95|0
1382310000000|2013-10-20 23:00:00|6797.63|6797.63|6817.34|6817.34|6830.01|6830.01|6784.33|6784.33|0
1382396400000|2013-10-21 23:00:00|6824.33|6824.33|6832.01|6832.01|6844.91|6844.91|6804.39|6804.39|0
1382482800000|2013-10-22 23:00:00|6836.46|6836.46|6851.17|6851.17|6878.73|6878.73|6835.06|6835.06|0
1382569200000|2013-10-23 23:00:00|6854.37|6854.37|6846.9|6846.9|6861.34|6861.34|6826.18|6826.18|0
1382655600000|2013-10-24 23:00:00|6837.28|6837.28|6819.3|6819.3|6841.35|6841.35|6809.76|6809.76|0
1382918400000|2013-10-28 00:00:00|6826.2|6826.2|6781.62|6781.62|6829.65|6829.65|6767.84|6767.84|0
1383004800000|2013-10-29 00:00:00|6775.67|6775.67|6802.78|6802.78|6813.86|6813.86|6773.62|6773.62|0
1383091200000|2013-10-30 00:00:00|6830.11|6830.11|6820.4|6820.4|6847.54|6847.54|6808.88|6808.88|0
1383177600000|2013-10-31 00:00:00|6856.75|6856.75|6791.22|6791.22|6856.88|6856.88|6780.95|6780.95|0
1383264000000|2013-11-01 00:00:00|6792.76|6792.76|6777.69|6777.69|6808.65|6808.65|6748.99|6748.99|0
1383523200000|2013-11-04 00:00:00|6776.1|6776.1|6778.7|6778.7|6801.57|6801.57|6764.53|6764.53|0
1383609600000|2013-11-05 00:00:00|6772.88|6772.88|6722.64|6722.64|6773.67|6773.67|6674.2|6674.2|0
1383696000000|2013-11-06 00:00:00|6760.64|6760.64|6791.26|6791.26|6816.85|6816.85|6760.62|6760.62|0
1383782400000|2013-11-07 00:00:00|6810.26|6810.26|6778.85|6778.85|6827.63|6827.63|6751.11|6751.11|0
1383868800000|2013-11-08 00:00:00|6769.12|6769.12|6846.18|6846.18|6859.58|6859.58|6760.57|6760.57|0
1384128000000|2013-11-11 00:00:00|6876.21|6876.21|6877.42|6877.42|6902.05|6902.05|6869.39|6869.39|0
1384214400000|2013-11-12 00:00:00|6876.1|6876.1|6873.49|6873.49|6880.59|6880.59|6850.19|6850.19|0
1384300800000|2013-11-13 00:00:00|6861.7|6861.7|6756.73|6756.73|6862.1|6862.1|6721.69|6721.69|0
1384387200000|2013-11-14 00:00:00|6822.78|6822.78|6762.51|6762.51|6839.24|6839.24|6727.88|6727.88|0
1384473600000|2013-11-15 00:00:00|6748|6748|6764.6|6764.6|6769.2|6769.2|6732.19|6732.19|0
1384732800000|2013-11-18 00:00:00|6770.03|6770.03|6759.3|6759.3|6782.82|6782.82|6728.59|6728.59|0
1384819200000|2013-11-19 00:00:00|6754.05|6754.05|6769.21|6769.21|6781.01|6781.01|6739.73|6739.73|0
1384905600000|2013-11-20 00:00:00|6765.7|6765.7|6754.34|6754.34|6777.39|6777.39|6740.56|6740.56|0
1384992000000|2013-11-21 00:00:00|6733.98|6733.98|6793.57|6793.57|6802.25|6802.25|6729.07|6729.07|0
1385078400000|2013-11-22 00:00:00|6834|6834|6809.07|6809.07|6840.46|6840.46|6799.23|6799.23|0
1385337600000|2013-11-25 00:00:00|6883.15|6883.15|6912.96|6912.96|6929.93|6929.93|6878.63|6878.63|0
1385424000000|2013-11-26 00:00:00|6940.79|6940.79|6948.23|6948.23|6963.69|6963.69|6933.61|6933.61|0
1385510400000|2013-11-27 00:00:00|6955.59|6955.59|6973.36|6973.36|7029.28|7029.28|6953.24|6953.24|0
1385596800000|2013-11-28 00:00:00|6982.16|6982.16|6953.97|6953.97|6993.62|6993.62|6951.31|6951.31|0
1385683200000|2013-11-29 00:00:00|6970.18|6970.18|6967.15|6967.15|7004.38|7004.38|6963.46|6963.46|0
1385942400000|2013-12-02 00:00:00|6970.89|6970.89|6959.28|6959.28|6988.65|6988.65|6945.52|6945.52|0
1386028800000|2013-12-03 00:00:00|6956.75|6956.75|6898.04|6898.04|6973.2|6973.2|6894.79|6894.79|0
1386115200000|2013-12-04 00:00:00|6900.46|6900.46|6879|6879|6945.29|6945.29|6875.02|6875.02|0
1386201600000|2013-12-05 00:00:00|6854.13|6854.13|6882.9|6882.9|6902.98|6902.98|6844.62|6844.62|0
1386288000000|2013-12-06 00:00:00|6883.62|6883.62|6867.93|6867.93|6901.98|6901.98|6840.51|6840.51|0
1386547200000|2013-12-09 00:00:00|6897.12|6897.12|6922.78|6922.78|6926.23|6926.23|6874.56|6874.56|0
1386633600000|2013-12-10 00:00:00|6903.53|6903.53|6896.77|6896.77|6922.91|6922.91|6876.74|6876.74|0
1386720000000|2013-12-11 00:00:00|6919.39|6919.39|6923.03|6923.03|6965.54|6965.54|6917.18|6917.18|0
1386806400000|2013-12-12 00:00:00|6898.82|6898.82|6873.28|6873.28|6911.54|6911.54|6856.67|6856.67|0
1386892800000|2013-12-13 00:00:00|6869.83|6869.83|6899.55|6899.55|6926.59|6926.59|6865.64|6865.64|0
1387152000000|2013-12-16 00:00:00|6896.06|6896.06|6963.7|6963.7|6971.57|6971.57|6896.06|6896.06|0
1387238400000|2013-12-17 00:00:00|6962.74|6962.74|6951.35|6951.35|6985.27|6985.27|6948.05|6948.05|0
1387324800000|2013-12-18 00:00:00|6962.25|6962.25|6961.03|6961.03|6992.45|6992.45|6957.51|6957.51|0
1387411200000|2013-12-19 00:00:00|7030.52|7030.52|7113.7|7113.7|7123.72|7123.72|7030.52|7030.52|0
1387497600000|2013-12-20 00:00:00|7134.02|7134.02|7142.84|7142.84|7193.71|7193.71|7118.21|7118.21|0
1387756800000|2013-12-23 00:00:00|7182.15|7182.15|7218.34|7218.34|7223.9|7223.9|7158.55|7158.55|0
1387843200000|2013-12-24 00:00:00|7242.49|7242.49|7251.84|7251.84|7270.41|7270.41|7236.54|7236.54|0
1388102400000|2013-12-27 00:00:00|7293.1|7293.1|7302.52|7302.52|7303.44|7303.44|7246.11|7246.11|0
1388361600000|2013-12-30 00:00:00|7308.58|7308.58|7296.07|7296.07|7320.97|7320.97|7274.77|7274.77|0
1388448000000|2013-12-31 00:00:00|7296.47|7296.47|7327.87|7327.87|7333.17|7333.17|7296.47|7296.47|0
1388620800000|2014-01-02 00:00:00|7320.5|7320.5|7312.79|7312.79|7346.49|7346.49|7282.72|7282.72|0
1388707200000|2014-01-03 00:00:00|7301.54|7301.54|7360.86|7360.86|7384.98|7384.98|7283.58|7283.58|0
1388966400000|2014-01-06 00:00:00|7384.19|7384.19|7385.12|7385.12|7429.76|7429.76|7307.23|7307.23|0
1389052800000|2014-01-07 00:00:00|7372.78|7372.78|7449.27|7449.27|7458.44|7458.44|7371.3|7371.3|0
1389139200000|2014-01-08 00:00:00|7450.61|7450.61|7420.94|7420.94|7460.57|7460.57|7418.89|7418.89|0
1389225600000|2014-01-09 00:00:00|7393.72|7393.72|7388.98|7388.98|7465.94|7465.94|7366.1|7366.1|0
1389312000000|2014-01-10 00:00:00|7441.8|7441.8|7488.09|7488.09|7494.7|7494.7|7426.2|7426.2|0
1389571200000|2014-01-13 00:00:00|7521.12|7521.12|7540.6|7540.6|7552.07|7552.07|7495.54|7495.54|0
1389657600000|2014-01-14 00:00:00|7478.17|7478.17|7547.58|7547.58|7549.03|7549.03|7474.97|7474.97|0
1389744000000|2014-01-15 00:00:00|7573.46|7573.46|7591.28|7591.28|7607.5|7607.5|7556.74|7556.74|0
1389830400000|2014-01-16 00:00:00|7623.51|7623.51|7555.26|7555.26|7627.86|7627.86|7553.35|7553.35|0
1389916800000|2014-01-17 00:00:00|7598.71|7598.71|7502.3|7502.3|7602.54|7602.54|7495.29|7495.29|0
1390176000000|2014-01-20 00:00:00|7517.96|7517.96|7509.09|7509.09|7536.43|7536.43|7504.49|7504.49|0
1390262400000|2014-01-21 00:00:00|7527.47|7527.47|7507.43|7507.43|7558.51|7558.51|7497.21|7497.21|0
1390348800000|2014-01-22 00:00:00|7542.49|7542.49|7513.39|7513.39|7547.29|7547.29|7492.26|7492.26|0
1390435200000|2014-01-23 00:00:00|7480.96|7480.96|7410.24|7410.24|7503.12|7503.12|7396.19|7396.19|0
1390521600000|2014-01-24 00:00:00|7398.67|7398.67|7237.97|7237.97|7405.7|7405.7|7237.97|7237.97|0
1390780800000|2014-01-27 00:00:00|7206.64|7206.64|7159.05|7159.05|7208.19|7208.19|7140.51|7140.51|0
1390867200000|2014-01-28 00:00:00|7185.37|7185.37|7243.57|7243.57|7266.23|7266.23|7179.5|7179.5|0
1390953600000|2014-01-29 00:00:00|7309.39|7309.39|7213.37|7213.37|7334.47|7334.47|7160.2|7160.2|0
1391040000000|2014-01-30 00:00:00|7208.41|7208.41|7242.34|7242.34|7264.76|7264.76|7202.85|7202.85|0
1391126400000|2014-01-31 00:00:00|7259.19|7259.19|7230.93|7230.93|7264.22|7264.22|7116.93|7116.93|0
1391385600000|2014-02-03 00:00:00|7276.47|7276.47|7185.94|7185.94|7285.61|7285.61|7185.94|7185.94|0
1391472000000|2014-02-04 00:00:00|7137.6|7137.6|7169.31|7169.31|7210.07|7210.07|7111.35|7111.35|0
1391558400000|2014-02-05 00:00:00|7150.59|7150.59|7184.8|7184.8|7218.11|7218.11|7150.38|7150.38|0
1391644800000|2014-02-06 00:00:00|7240.5|7240.5|7254.65|7254.65|7279.65|7279.65|7195.24|7195.24|0
1391731200000|2014-02-07 00:00:00|7280.01|7280.01|7291.42|7291.42|7321.93|7321.93|7268.88|7268.88|0
1391990400000|2014-02-10 00:00:00|7315.74|7315.74|7292.1|7292.1|7319.56|7319.56|7267.18|7267.18|0
1392076800000|2014-02-11 00:00:00|7322.59|7322.59|7385.24|7385.24|7385.25|7385.25|7318.64|7318.64|0
1392163200000|2014-02-12 00:00:00|7413.14|7413.14|7406.78|7406.78|7421.82|7421.82|7388.06|7388.06|0
1392249600000|2014-02-13 00:00:00|7367.86|7367.86|7395.44|7395.44|7396.21|7396.21|7327.2|7327.2|0
1392336000000|2014-02-14 00:00:00|7406.87|7406.87|7425.34|7425.34|7455.32|7455.32|7402.45|7402.45|0
1392595200000|2014-02-17 00:00:00|7466.63|7466.63|7472.15|7472.15|7486.71|7486.71|7443.07|7443.07|0
1392681600000|2014-02-18 00:00:00|7468.46|7468.46|7537.87|7537.87|7540.43|7540.43|7462.05|7462.05|0
1392768000000|2014-02-19 00:00:00|7534.83|7534.83|7483.56|7483.56|7538.06|7538.06|7462.72|7462.72|0
1392854400000|2014-02-20 00:00:00|7435.25|7435.25|7496.62|7496.62|7509.6|7509.6|7430.27|7430.27|0
1392940800000|2014-02-21 00:00:00|7524.37|7524.37|7526.69|7526.69|7536.99|7536.99|7477.79|7477.79|0
1393200000000|2014-02-24 00:00:00|7522.36|7522.36|7585.83|7585.83|7587.67|7587.67|7501.93|7501.93|0
1393286400000|2014-02-25 00:00:00|7585.83|7585.83|7644.25|7644.25|7645.2|7645.2|7562.15|7562.15|0
1393372800000|2014-02-26 00:00:00|7644.25|7644.25|7620.09|7620.09|7644.25|7644.25|7604.37|7604.37|0
1393459200000|2014-02-27 00:00:00|7620.09|7620.09|7662.23|7662.23|7663.56|7663.56|7590.38|7590.38|0
1393545600000|2014-02-28 00:00:00|7662.23|7662.23|7684.35|7684.35|7704.82|7704.82|7628.47|7628.47|0
1393804800000|2014-03-03 00:00:00|7684.35|7684.35|7528.7|7528.7|7684.35|7684.35|7496.42|7496.42|0
1393891200000|2014-03-04 00:00:00|7528.7|7528.7|7693.79|7693.79|7709.47|7709.47|7528.7|7528.7|0
1393977600000|2014-03-05 00:00:00|7693.79|7693.79|7634.35|7634.35|7693.79|7693.79|7632.31|7632.31|0
1394064000000|2014-03-06 00:00:00|7634.35|7634.35|7637.17|7637.17|7676.08|7676.08|7627.84|7627.84|0
1394150400000|2014-03-07 00:00:00|7637.17|7637.17|7606.72|7606.72|7680|7680|7591.77|7591.77|0
1394409600000|2014-03-10 00:00:00|7596.58|7596.58|7532.8|7532.8|7660.48|7660.48|7528.26|7528.26|0
1394496000000|2014-03-11 00:00:00|7532.8|7532.8|7581.64|7581.64|7613.07|7613.07|7512.47|7512.47|0
1394582400000|2014-03-12 00:00:00|7581.64|7581.64|7548.75|7548.75|7581.64|7581.64|7491.72|7491.72|0
1394668800000|2014-03-13 00:00:00|7548.75|7548.75|7469.75|7469.75|7558.17|7558.17|7469.05|7469.05|0
1394755200000|2014-03-14 00:00:00|7469.75|7469.75|7410.94|7410.94|7469.75|7469.75|7374.78|7374.78|0
1395014400000|2014-03-17 00:00:00|7458.81|7458.81|7479.68|7479.68|7493.05|7493.05|7445.2|7445.2|0
1395100800000|2014-03-18 00:00:00|7463.33|7463.33|7518.06|7518.06|7547.95|7547.95|7435.69|7435.69|0
1395187200000|2014-03-19 00:00:00|7510.8|7510.8|7434.69|7434.69|7532.04|7532.04|7424.31|7424.31|0
1395273600000|2014-03-20 00:00:00|7361.44|7361.44|7362.97|7362.97|7381.45|7381.45|7307.13|7307.13|0
1395360000000|2014-03-21 00:00:00|7372.09|7372.09|7359.32|7359.32|7383.35|7383.35|7318.13|7318.13|0
1395619200000|2014-03-24 00:00:00|7355.57|7355.57|7265.1|7265.1|7356.42|7356.42|7250.16|7250.16|0
1395705600000|2014-03-25 00:00:00|7359.45|7359.45|7359.52|7359.52|7410.65|7410.65|7344.49|7344.49|0
1395792000000|2014-03-26 00:00:00|7429.36|7429.36|7436.49|7436.49|7456.81|7456.81|7424.97|7424.97|0
1395878400000|2014-03-27 00:00:00|7404.09|7404.09|7391.46|7391.46|7426.62|7426.62|7378.89|7378.89|0
1395964800000|2014-03-28 00:00:00|7418.62|7418.62|7371.95|7371.95|7431.88|7431.88|7350.46|7350.46|0
1396220400000|2014-03-30 23:00:00|7418.9|7418.9|7365.45|7365.45|7419.56|7419.56|7352.85|7352.85|0
1396306800000|2014-03-31 23:00:00|7386.21|7386.21|7426.66|7426.66|7440.34|7440.34|7374.33|7374.33|0
1396393200000|2014-04-01 23:00:00|7443|7443|7460.82|7460.82|7488.88|7488.88|7438.72|7438.72|0
1396479600000|2014-04-02 23:00:00|7461.72|7461.72|7434.21|7434.21|7476.05|7476.05|7431.81|7431.81|0
1396566000000|2014-04-03 23:00:00|7457.32|7457.32|7484.15|7484.15|7511.85|7511.85|7453.09|7453.09|0
1396825200000|2014-04-06 23:00:00|7394.95|7394.95|7388.38|7388.38|7445.52|7445.52|7380.63|7380.63|0
1396911600000|2014-04-07 23:00:00|7381.42|7381.42|7261.97|7261.97|7382.11|7382.11|7198.49|7198.49|0
1396998000000|2014-04-08 23:00:00|7307.77|7307.77|7328.84|7328.84|7367|7367|7307.23|7307.23|0
1397084400000|2014-04-09 23:00:00|7371.03|7371.03|7306.47|7306.47|7419.76|7419.76|7306.23|7306.23|0
1397170800000|2014-04-10 23:00:00|7202.94|7202.94|7153.05|7153.05|7216|7216|7119.94|7119.94|0
1397430000000|2014-04-13 23:00:00|7120.52|7120.52|7026.46|7026.46|7120.52|7120.52|6934.13|6934.13|0
1397516400000|2014-04-14 23:00:00|7086.05|7086.05|6984.04|6984.04|7100.64|7100.64|6976.8|6976.8|0
1397602800000|2014-04-15 23:00:00|7074.94|7074.94|7081.5|7081.5|7090.18|7090.18|7036.09|7036.09|0
1397689200000|2014-04-16 23:00:00|7093.36|7093.36|7207.16|7207.16|7213.01|7213.01|7092.82|7092.82|0
1398124800000|2014-04-22 00:00:00|7215.28|7215.28|7289.32|7289.32|7302.03|7302.03|7212.91|7212.91|0
1398211200000|2014-04-23 00:00:00|7312.43|7312.43|7290.97|7290.97|7335.11|7335.11|7280.38|7280.38|0
1398297600000|2014-04-24 00:00:00|7337.72|7337.72|7307.2|7307.2|7353.34|7353.34|7264.04|7264.04|0
1398384000000|2014-04-25 00:00:00|7317.47|7317.47|7277.28|7277.28|7323.79|7323.79|7256.95|7256.95|0
1398643200000|2014-04-28 00:00:00|7325.57|7325.57|7250.75|7250.75|7329.97|7329.97|7247.34|7247.34|0
1398729600000|2014-04-29 00:00:00|7330.93|7330.93|7301.31|7301.31|7330.93|7330.93|7261.32|7261.32|0
1398816000000|2014-04-30 00:00:00|7287.8|7287.8|7332.16|7332.16|7342.38|7342.38|7246.16|7246.16|0
1398902400000|2014-05-01 00:00:00|7375.85|7375.85|7377.11|7377.11|7399.41|7399.41|7339.23|7339.23|0
1398988800000|2014-05-02 00:00:00|7385.33|7385.33|7387.31|7387.31|7444.53|7444.53|7385.07|7385.07|0
1399334400000|2014-05-06 00:00:00|7411.89|7411.89|7412.08|7412.08|7444.63|7444.63|7375.27|7375.27|0
1399420800000|2014-05-07 00:00:00|7409.39|7409.39|7410.36|7410.36|7473.04|7473.04|7403.37|7403.37|0
1399507200000|2014-05-08 00:00:00|7443.49|7443.49|7455.01|7455.01|7471.25|7471.25|7416.93|7416.93|0
1399593600000|2014-05-09 00:00:00|7459.48|7459.48|7426.22|7426.22|7463.04|7463.04|7397.88|7397.88|0
1399852800000|2014-05-12 00:00:00|7431.92|7431.92|7493.78|7493.78|7498.4|7498.4|7424.17|7424.17|0
1399939200000|2014-05-13 00:00:00|7515.9|7515.9|7474.72|7474.72|7515.9|7515.9|7456.41|7456.41|0
1400025600000|2014-05-14 00:00:00|7574.4|7574.4|7465.83|7465.83|7581.61|7581.61|7464.46|7464.46|0
1400112000000|2014-05-15 00:00:00|7491.09|7491.09|7255.99|7255.99|7496.71|7496.71|7246.23|7246.23|0
1400198400000|2014-05-16 00:00:00|7281.05|7281.05|7127.17|7127.17|7287.14|7287.14|7080.9|7080.9|0
1400454000000|2014-05-18 23:00:00|7192.95|7192.95|7184.75|7184.75|7209.76|7209.76|7097.67|7097.67|0
1400540400000|2014-05-19 23:00:00|7266.05|7266.05|7224.78|7224.78|7268.18|7268.18|7215.31|7215.31|0
1400626800000|2014-05-20 23:00:00|7186.13|7186.13|7271.67|7271.67|7272.46|7272.46|7169.04|7169.04|0
1400713200000|2014-05-21 23:00:00|7296.69|7296.69|7357.8|7357.8|7362.2|7362.2|7286.61|7286.61|0
1400799600000|2014-05-22 23:00:00|7360.66|7360.66|7341.74|7341.74|7360.66|7360.66|7314.15|7314.15|0
1401145200000|2014-05-26 23:00:00|7465.8|7465.8|7463.88|7463.88|7496.09|7496.09|7451.83|7451.83|0
1401231600000|2014-05-27 23:00:00|7450.07|7450.07|7455.72|7455.72|7482.61|7482.61|7442.35|7442.35|0
1401318000000|2014-05-28 23:00:00|7477.32|7477.32|7471.81|7471.81|7479.46|7479.46|7447.25|7447.25|0
1401404400000|2014-05-29 23:00:00|7503.25|7503.25|7485.66|7485.66|7509.86|7509.86|7466.15|7466.15|0
1401663600000|2014-06-01 23:00:00|7541.77|7541.77|7536.74|7536.74|7542.09|7542.09|7503.87|7503.87|0
1401750000000|2014-06-02 23:00:00|7526.67|7526.67|7474.94|7474.94|7526.76|7526.76|7471.49|7471.49|0
1401836400000|2014-06-03 23:00:00|7484.54|7484.54|7516.39|7516.39|7516.75|7516.75|7462.96|7462.96|0
1401922800000|2014-06-04 23:00:00|7501.57|7501.57|7481.5|7481.5|7505.34|7505.34|7454.55|7454.55|0
1402009200000|2014-06-05 23:00:00|7528.15|7528.15|7601.29|7601.29|7610.13|7610.13|7523.69|7523.69|0
1402268400000|2014-06-08 23:00:00|7627.68|7627.68|7586.1|7586.1|7641.07|7641.07|7577|7577|0
1402354800000|2014-06-09 23:00:00|7561.08|7561.08|7574.15|7574.15|7585.64|7585.64|7546.32|7546.32|0
1402441200000|2014-06-10 23:00:00|7572.4|7572.4|7495.93|7495.93|7576.29|7576.29|7451.15|7451.15|0
1402527600000|2014-06-11 23:00:00|7489.32|7489.32|7467.43|7467.43|7505.85|7505.85|7449.95|7449.95|0
1402614000000|2014-06-12 23:00:00|7407.36|7407.36|7302.76|7302.76|7409.06|7409.06|7250.84|7250.84|0
1402873200000|2014-06-15 23:00:00|7298.08|7298.08|7266.69|7266.69|7318.06|7318.06|7229.1|7229.1|0
1402959600000|2014-06-16 23:00:00|7350.86|7350.86|7268.66|7268.66|7364.46|7364.46|7241.9|7241.9|0
1403046000000|2014-06-17 23:00:00|7295.76|7295.76|7236.31|7236.31|7318.46|7318.46|7234.4|7234.4|0
1403132400000|2014-06-18 23:00:00|7312.05|7312.05|7277.31|7277.31|7324.27|7324.27|7274.08|7274.08|0
1403218800000|2014-06-19 23:00:00|7281.27|7281.27|7367.39|7367.39|7378.89|7378.89|7281.23|7281.23|0
1403478000000|2014-06-22 23:00:00|7329.38|7329.38|7309.1|7309.1|7331.65|7331.65|7275.87|7275.87|0
1403564400000|2014-06-23 23:00:00|7339.19|7339.19|7304.93|7304.93|7342.73|7342.73|7285.12|7285.12|0
1403650800000|2014-06-24 23:00:00|7271.52|7271.52|7265.85|7265.85|7298.59|7298.59|7188.07|7188.07|0
1403737200000|2014-06-25 23:00:00|7313.86|7313.86|7299.98|7299.98|7325.99|7325.99|7249.95|7249.95|0
1403823600000|2014-06-26 23:00:00|7331.85|7331.85|7348.92|7348.92|7354.12|7354.12|7301.72|7301.72|0
1404082800000|2014-06-29 23:00:00|7354.7|7354.7|7304.51|7304.51|7354.81|7354.81|7260.77|7260.77|0
1404169200000|2014-06-30 23:00:00|7325.78|7325.78|7330.7|7330.7|7335.16|7335.16|7263.49|7263.49|0
1404255600000|2014-07-01 23:00:00|7382.58|7382.58|7349.64|7349.64|7382.78|7382.78|7342.79|7342.79|0
1404342000000|2014-07-02 23:00:00|7343.22|7343.22|7395.75|7395.75|7432.7|7432.7|7338.28|7338.28|0
1404428400000|2014-07-03 23:00:00|7409.94|7409.94|7420.87|7420.87|7452.77|7452.77|7409.58|7409.58|0
1404687600000|2014-07-06 23:00:00|7430.41|7430.41|7340.5|7340.5|7432.62|7432.62|7331.58|7331.58|0
1404774000000|2014-07-07 23:00:00|7268.31|7268.31|7143.64|7143.64|7274.28|7274.28|7140.65|7140.65|0
1404860400000|2014-07-08 23:00:00|7169.16|7169.16|7124.34|7124.34|7175.8|7175.8|7093.36|7093.36|0
1404946800000|2014-07-09 23:00:00|7138.47|7138.47|7040.03|7040.03|7140.64|7140.64|6981.53|6981.53|0
1405033200000|2014-07-10 23:00:00|7094.05|7094.05|7030.81|7030.81|7120.38|7120.38|7012.2|7012.2|0
1405292400000|2014-07-13 23:00:00|7071.55|7071.55|7071.52|7071.52|7103.14|7103.14|7046.38|7046.38|0
1405378800000|2014-07-14 23:00:00|7079.87|7079.87|7052.94|7052.94|7088.39|7088.39|7033.06|7033.06|0
1405465200000|2014-07-15 23:00:00|7096.33|7096.33|7152.8|7152.8|7161.47|7161.47|7063.02|7063.02|0
1405551600000|2014-07-16 23:00:00|7107.72|7107.72|7096.79|7096.79|7139.48|7139.48|7091.13|7091.13|0
1405638000000|2014-07-17 23:00:00|7058.47|7058.47|7116.38|7116.38|7124.83|7124.83|7042.11|7042.11|0
1405897200000|2014-07-20 23:00:00|7103.44|7103.44|7059.76|7059.76|7103.44|7103.44|7043.62|7043.62|0
1405983600000|2014-07-21 23:00:00|7097.41|7097.41|7146.77|7146.77|7150.59|7150.59|7073.96|7073.96|0
1406070000000|2014-07-22 23:00:00|7167.47|7167.47|7172.63|7172.63|7191.97|7191.97|7159.5|7159.5|0
1406156400000|2014-07-23 23:00:00|7104.36|7104.36|7158|7158|7164.25|7164.25|7100.4|7100.4|0
1406242800000|2014-07-24 23:00:00|7135.91|7135.91|7120.81|7120.81|7180.85|7180.85|7118.08|7118.08|0
1406502000000|2014-07-27 23:00:00|7120.66|7120.66|7107.75|7107.75|7143.34|7143.34|7084.91|7084.91|0
1406588400000|2014-07-28 23:00:00|7138.17|7138.17|7106.03|7106.03|7153.29|7153.29|7099.94|7099.94|0
1406674800000|2014-07-29 23:00:00|7113.98|7113.98|7057.31|7057.31|7113.98|7113.98|7041.31|7041.31|0
1406761200000|2014-07-30 23:00:00|7062.13|7062.13|7014.52|7014.52|7063.4|7063.4|6981.52|6981.52|0
1406847600000|2014-07-31 23:00:00|7007.72|7007.72|6982.29|6982.29|7017.94|7017.94|6933.98|6933.98|0
1407106800000|2014-08-03 23:00:00|6973.7|6973.7|6894.74|6894.74|6976.71|6976.71|6888.06|6888.06|0
1407193200000|2014-08-04 23:00:00|6907.21|6907.21|6832.55|6832.55|6909.74|6909.74|6824.28|6824.28|0
1407279600000|2014-08-05 23:00:00|6799.28|6799.28|6837.87|6837.87|6849.87|6849.87|6750.51|6750.51|0
1407366000000|2014-08-06 23:00:00|6848.82|6848.82|6818.02|6818.02|6888.35|6888.35|6810.26|6810.26|0
1407452400000|2014-08-07 23:00:00|6744.12|6744.12|6794.98|6794.98|6828.78|6828.78|6709.36|6709.36|0
1407711600000|2014-08-10 23:00:00|6838.71|6838.71|6895.22|6895.22|6907.37|6907.37|6838.52|6838.52|0
1407798000000|2014-08-11 23:00:00|6903.23|6903.23|6907.81|6907.81|6941.71|6941.71|6890.17|6890.17|0
1407884400000|2014-08-12 23:00:00|6905.43|6905.43|6955.07|6955.07|6965.05|6965.05|6872.69|6872.69|0
1407970800000|2014-08-13 23:00:00|6949.98|6949.98|6986.58|6986.58|7010.29|7010.29|6949.88|6949.88|0
1408057200000|2014-08-14 23:00:00|7010.09|7010.09|6978.9|6978.9|7039.13|7039.13|6971.87|6971.87|0
1408316400000|2014-08-17 23:00:00|7031.04|7031.04|7055.47|7055.47|7065.37|7065.37|7031.04|7031.04|0
1408402800000|2014-08-18 23:00:00|7112.22|7112.22|7103.75|7103.75|7132.06|7132.06|7092.15|7092.15|0
1408489200000|2014-08-19 23:00:00|7073.02|7073.02|7072.5|7072.5|7097.24|7097.24|7043.18|7043.18|0
1408575600000|2014-08-20 23:00:00|7061.11|7061.11|7089.01|7089.01|7099.12|7099.12|7055.9|7055.9|0
1408662000000|2014-08-21 23:00:00|7090.31|7090.31|7117.07|7117.07|7121.74|7121.74|7059.27|7059.27|0
1409007600000|2014-08-25 23:00:00|7147.87|7147.87|7179.38|7179.38|7179.86|7179.86|7132.81|7132.81|0
1409094000000|2014-08-26 23:00:00|7187.39|7187.39|7201.78|7201.78|7210.99|7210.99|7183.81|7183.81|0
1409180400000|2014-08-27 23:00:00|7202.38|7202.38|7175.65|7175.65|7203.26|7203.26|7155.83|7155.83|0
1409266800000|2014-08-28 23:00:00|7193.02|7193.02|7162.59|7162.59|7204.92|7204.92|7142.93|7142.93|0
1409526000000|2014-08-31 23:00:00|7195.25|7195.25|7190.75|7190.75|7202.36|7202.36|7162.86|7162.86|0
1409612400000|2014-09-01 23:00:00|7217.8|7217.8|7210.55|7210.55|7221.24|7221.24|7183.06|7183.06|0
1409698800000|2014-09-02 23:00:00|7256.28|7256.28|7267.26|7267.26|7299.91|7299.91|7247.74|7247.74|0
1409785200000|2014-09-03 23:00:00|7263.37|7263.37|7313.33|7313.33|7316.52|7316.52|7250.87|7250.87|0
1409871600000|2014-09-04 23:00:00|7324.06|7324.06|7285.31|7285.31|7324.06|7324.06|7266.18|7266.18|0
1410130800000|2014-09-07 23:00:00|7274.17|7274.17|7240.92|7240.92|7275.91|7275.91|7188.67|7188.67|0
1410217200000|2014-09-08 23:00:00|7271.37|7271.37|7254.26|7254.26|7286.97|7286.97|7212.17|7212.17|0
1410303600000|2014-09-09 23:00:00|7228.66|7228.66|7206.63|7206.63|7233.11|7233.11|7174.75|7174.75|0
1410390000000|2014-09-10 23:00:00|7256.3|7256.3|7187.36|7187.36|7261.03|7261.03|7167.37|7167.37|0
1410476400000|2014-09-11 23:00:00|7194.06|7194.06|7218.76|7218.76|7229.29|7229.29|7191.75|7191.75|0
1410735600000|2014-09-14 23:00:00|7195.75|7195.75|7164.44|7164.44|7214.24|7214.24|7157.44|7157.44|0
1410822000000|2014-09-15 23:00:00|7124.42|7124.42|7147.37|7147.37|7148.88|7148.88|7095.94|7095.94|0
1410908400000|2014-09-16 23:00:00|7190.66|7190.66|7189.72|7189.72|7208.1|7208.1|7175.37|7175.37|0
1410994800000|2014-09-17 23:00:00|7206.13|7206.13|7273.17|7273.17|7279.97|7279.97|7203.17|7203.17|0
1411081200000|2014-09-18 23:00:00|7359.01|7359.01|7339.09|7339.09|7376.63|7376.63|7335.8|7335.8|0
1411340400000|2014-09-21 23:00:00|7277.43|7277.43|7267.71|7267.71|7303.36|7303.36|7266.5|7266.5|0
1411426800000|2014-09-22 23:00:00|7217.22|7217.22|7179.04|7179.04|7227.31|7227.31|7148.62|7148.62|0
1411513200000|2014-09-23 23:00:00|7161.49|7161.49|7160.15|7160.15|7161.49|7161.49|7120.06|7120.06|0
1411599600000|2014-09-24 23:00:00|7219.75|7219.75|7157.27|7157.27|7238.22|7238.22|7131.91|7131.91|0
1411686000000|2014-09-25 23:00:00|7110.6|7110.6|7187.84|7187.84|7197.03|7197.03|7101.79|7101.79|0
1411945200000|2014-09-28 23:00:00|7217.11|7217.11|7234.75|7234.75|7251.11|7251.11|7187.47|7187.47|0
1412031600000|2014-09-29 23:00:00|7224.34|7224.34|7265.75|7265.75|7273.85|7273.85|7220.94|7220.94|0
1412118000000|2014-09-30 23:00:00|7258.23|7258.23|7178.7|7178.7|7270.43|7270.43|7132.46|7132.46|0
1412204400000|2014-10-01 23:00:00|7135.74|7135.74|7038.24|7038.24|7158.49|7158.49|7035.17|7035.17|0
1412290800000|2014-10-02 23:00:00|7104.11|7104.11|7191.41|7191.41|7194.5|7194.5|7087.15|7087.15|0
1412550000000|2014-10-05 23:00:00|7215.49|7215.49|7220.09|7220.09|7256|7256|7204.82|7204.82|0
1412636400000|2014-10-06 23:00:00|7142.81|7142.81|7019.19|7019.19|7155.78|7155.78|7018.1|7018.1|0
1412722800000|2014-10-07 23:00:00|6910.9|6910.9|6964.87|6964.87|6979.8|6979.8|6900.99|6900.99|0
1412809200000|2014-10-08 23:00:00|7024.67|7024.67|6861.04|6861.04|7029.8|7029.8|6841|6841|0
1412895600000|2014-10-09 23:00:00|6771.81|6771.81|6795.88|6795.88|6852.12|6852.12|6700.13|6700.13|0
1413154800000|2014-10-12 23:00:00|6726.55|6726.55|6732.64|6732.64|6805.94|6805.94|6692.17|6692.17|0
1413241200000|2014-10-13 23:00:00|6711.95|6711.95|6831.17|6831.17|6833.94|6833.94|6647.32|6647.32|0
1413327600000|2014-10-14 23:00:00|6909.12|6909.12|6728.63|6728.63|6937.51|6937.51|6698.9|6698.9|0
1413414000000|2014-10-15 23:00:00|6813.48|6813.48|6804.7|6804.7|6815|6815|6623.02|6623.02|0
1413500400000|2014-10-16 23:00:00|6838.14|6838.14|6931.07|6931.07|6938.29|6938.29|6805.67|6805.67|0
1413759600000|2014-10-19 23:00:00|6928.94|6928.94|7013.88|7013.88|7017.59|7017.59|6913.65|6913.65|0
1413846000000|2014-10-20 23:00:00|7000.03|7000.03|7123.85|7123.85|7124.26|7124.26|6981.63|6981.63|0
1413932400000|2014-10-21 23:00:00|7178.36|7178.36|7187.27|7187.27|7208.59|7208.59|7154.63|7154.63|0
1414018800000|2014-10-22 23:00:00|7123.98|7123.98|7216.93|7216.93|7229.13|7229.13|7117.74|7117.74|0
1414105200000|2014-10-23 23:00:00|7191.95|7191.95|7174.93|7174.93|7199.68|7199.68|7155.49|7155.49|0
1414368000000|2014-10-27 00:00:00|7240.53|7240.53|7227.92|7227.92|7269.7|7269.7|7178.92|7178.92|0
1414454400000|2014-10-28 00:00:00|7266.84|7266.84|7257.6|7257.6|7295.55|7295.55|7245.99|7245.99|0
1414540800000|2014-10-29 00:00:00|7307.61|7307.61|7272.97|7272.97|7322.27|7322.27|7272.86|7272.86|0
1414627200000|2014-10-30 00:00:00|7294.44|7294.44|7333.57|7333.57|7348.68|7348.68|7225.72|7225.72|0
1414713600000|2014-10-31 00:00:00|7414.54|7414.54|7424.28|7424.28|7458.6|7458.6|7401.77|7401.77|0
1414972800000|2014-11-03 00:00:00|7491.48|7491.48|7482.98|7482.98|7498.79|7498.79|7437.43|7437.43|0
1415059200000|2014-11-04 00:00:00|7492.62|7492.62|7454.08|7454.08|7522.83|7522.83|7442.67|7442.67|0
1415145600000|2014-11-05 00:00:00|7473.73|7473.73|7471.68|7471.68|7510.49|7510.49|7463.26|7463.26|0
1415232000000|2014-11-06 00:00:00|7452.18|7452.18|7457.71|7457.71|7468.87|7468.87|7402.84|7402.84|0
1415318400000|2014-11-07 00:00:00|7488.7|7488.7|7411.47|7411.47|7516.6|7516.6|7397.59|7397.59|0
1415577600000|2014-11-10 00:00:00|7414.65|7414.65|7514.51|7514.51|7515.8|7515.8|7401.35|7401.35|0
1415664000000|2014-11-11 00:00:00|7553.79|7553.79|7626.86|7626.86|7631.89|7631.89|7553.79|7553.79|0
1415750400000|2014-11-12 00:00:00|7622.36|7622.36|7573.4|7573.4|7622.36|7622.36|7564.06|7564.06|0
1415836800000|2014-11-13 00:00:00|7616.05|7616.05|7630.69|7630.69|7656.92|7656.92|7611.77|7611.77|0
1415923200000|2014-11-14 00:00:00|7684.44|7684.44|7658|7658|7692.6|7692.6|7641.79|7641.79|0
1416182400000|2014-11-17 00:00:00|7625.78|7625.78|7685.67|7685.67|7695.08|7695.08|7610.29|7610.29|0
1416268800000|2014-11-18 00:00:00|7734.06|7734.06|7696.97|7696.97|7756.91|7756.91|7681.52|7681.52|0
1416355200000|2014-11-19 00:00:00|7708.44|7708.44|7673.28|7673.28|7718.17|7718.17|7669.55|7669.55|0
1416441600000|2014-11-20 00:00:00|7675.16|7675.16|7702.58|7702.58|7709.24|7709.24|7642.12|7642.12|0
1416528000000|2014-11-21 00:00:00|7701.78|7701.78|7687.28|7687.28|7742.62|7742.62|7672.72|7672.72|0
1416787200000|2014-11-24 00:00:00|7664.93|7664.93|7661.33|7661.33|7684.91|7684.91|7638.76|7638.76|0
1416873600000|2014-11-25 00:00:00|7684.53|7684.53|7715.84|7715.84|7753.79|7753.79|7684.41|7684.41|0
1416960000000|2014-11-26 00:00:00|7668.85|7668.85|7646.78|7646.78|7700.87|7700.87|7630.89|7630.89|0
1417046400000|2014-11-27 00:00:00|7652.24|7652.24|7802.31|7802.31|7810.46|7810.46|7652.24|7652.24|0
1417132800000|2014-11-28 00:00:00|7868.98|7868.98|7930.56|7930.56|7940.17|7940.17|7821.99|7821.99|0
1417392000000|2014-12-01 00:00:00|7966.78|7966.78|7883.49|7883.49|7974.23|7974.23|7861.83|7861.83|0
1417478400000|2014-12-02 00:00:00|7900.21|7900.21|7918.51|7918.51|7982.83|7982.83|7894.52|7894.52|0
1417564800000|2014-12-03 00:00:00|7940.34|7940.34|7926.15|7926.15|7962.17|7962.17|7908.43|7908.43|0
1417651200000|2014-12-04 00:00:00|8012.41|8012.41|7957.51|7957.51|8012.66|8012.66|7925.12|7925.12|0
1417737600000|2014-12-05 00:00:00|8017.12|8017.12|8103.58|8103.58|8103.62|8103.62|8011.03|8011.03|0
1417996800000|2014-12-08 00:00:00|8076.6|8076.6|8042.95|8042.95|8088.67|8088.67|8042.42|8042.42|0
1418083200000|2014-12-09 00:00:00|7990.88|7990.88|7843.11|7843.11|8007.61|8007.61|7819.79|7819.79|0
1418169600000|2014-12-10 00:00:00|7911.19|7911.19|7843.92|7843.92|7930.32|7930.32|7843.81|7843.81|0
1418256000000|2014-12-11 00:00:00|7823.85|7823.85|7834.79|7834.79|7852.11|7852.11|7779.63|7779.63|0
1418342400000|2014-12-12 00:00:00|7832.45|7832.45|7686.03|7686.03|7833.27|7833.27|7686.03|7686.03|0
1418601600000|2014-12-15 00:00:00|7688.82|7688.82|7637.15|7637.15|7762.27|7762.27|7636.79|7636.79|0
1418688000000|2014-12-16 00:00:00|7652.78|7652.78|7712.98|7712.98|7720.91|7720.91|7575.9|7575.9|0
1418774400000|2014-12-17 00:00:00|7634.87|7634.87|7694.33|7694.33|7704.03|7704.03|7614.03|7614.03|0
1418860800000|2014-12-18 00:00:00|7744.92|7744.92|7874.9|7874.9|7893.42|7893.42|7701.04|7701.04|0
1418947200000|2014-12-19 00:00:00|7941.84|7941.84|7917.86|7917.86|7954.71|7954.71|7857.27|7857.27|0
1419206400000|2014-12-22 00:00:00|7902.15|7902.15|7971.18|7971.18|7983.9|7983.9|7902.15|7902.15|0
1419292800000|2014-12-23 00:00:00|8004.33|8004.33|8013.35|8013.35|8034.38|8034.38|7989.21|7989.21|0
1419379200000|2014-12-24 00:00:00|8036.6|8036.6|8051.65|8051.65|8054.1|8054.1|8025.75|8025.75|0
1419811200000|2014-12-29 00:00:00|8048.41|8048.41|8040.92|8040.92|8087.2|8087.2|8000.24|8000.24|0
1419897600000|2014-12-30 00:00:00|7998.96|7998.96|8026.98|8026.98|8067.46|8067.46|7996.87|7996.87|0
1419984000000|2014-12-31 00:00:00|8015.36|8015.36|8060.56|8060.56|8062.49|8062.49|8003.06|8003.06|0
1420156800000|2015-01-02 00:00:00|8086.95|8086.95|8026.72|8026.72|8104.04|8104.04|8017.07|8017.07|0
1420416000000|2015-01-05 00:00:00|8039.04|8039.04|7988.61|7988.61|8117.22|8117.22|7988.23|7988.23|0
1420502400000|2015-01-06 00:00:00|8009.18|8009.18|7878.72|7878.72|8031.97|8031.97|7873.95|7873.95|0
1420588800000|2015-01-07 00:00:00|7898.55|7898.55|7901.49|7901.49|7966.14|7966.14|7889.97|7889.97|0
1420675200000|2015-01-08 00:00:00|8002.15|8002.15|8012.81|8012.81|8022.28|8022.28|7968.72|7968.72|0
1420761600000|2015-01-09 00:00:00|7995.37|7995.37|7937.59|7937.59|8025.61|8025.61|7924.79|7924.79|0
1421020800000|2015-01-12 00:00:00|8015.95|8015.95|8045.73|8045.73|8069.34|8069.34|7989.43|7989.43|0
1421107200000|2015-01-13 00:00:00|8084.93|8084.93|8155.01|8155.01|8162.66|8162.66|8077.6|8077.6|0
1421193600000|2015-01-14 00:00:00|8123.95|8123.95|8052.63|8052.63|8162.4|8162.4|8020.22|8020.22|0
1421280000000|2015-01-15 00:00:00|8083.26|8083.26|8038.26|8038.26|8102.41|8102.41|7934.54|7934.54|0
1421366400000|2015-01-16 00:00:00|8027.51|8027.51|8055.43|8055.43|8061.87|8061.87|7966.87|7966.87|0
1421625600000|2015-01-19 00:00:00|8079.01|8079.01|8130|8130|8150.54|8150.54|8065.08|8065.08|0
1421712000000|2015-01-20 00:00:00|8155.84|8155.84|8168.65|8168.65|8212.07|8212.07|8154.96|8154.96|0
1421798400000|2015-01-21 00:00:00|8174.78|8174.78|8239.45|8239.45|8240.38|8240.38|8167.74|8167.74|0
1421884800000|2015-01-22 00:00:00|8238.88|8238.88|8377.09|8377.09|8387.61|8387.61|8227.13|8227.13|0
1421971200000|2015-01-23 00:00:00|8425.39|8425.39|8438.49|8438.49|8470.5|8470.5|8413.48|8413.48|0
1422230400000|2015-01-26 00:00:00|8475.73|8475.73|8484.3|8484.3|8531.53|8531.53|8456.96|8456.96|0
1422316800000|2015-01-27 00:00:00|8521.79|8521.79|8481.19|8481.19|8540.7|8540.7|8430.45|8430.45|0
1422403200000|2015-01-28 00:00:00|8458.15|8458.15|8434.33|8434.33|8476.07|8476.07|8411.81|8411.81|0
1422489600000|2015-01-29 00:00:00|8426.23|8426.23|8492.39|8492.39|8501.7|8501.7|8409.59|8409.59|0
1422576000000|2015-01-30 00:00:00|8534.48|8534.48|8456.32|8456.32|8539.91|8539.91|8437.88|8437.88|0
1422835200000|2015-02-02 00:00:00|8410.65|8410.65|8361.96|8361.96|8462.94|8462.94|8321.33|8321.33|0
1422921600000|2015-02-03 00:00:00|8372.61|8372.61|8374.71|8374.71|8429.55|8429.55|8357.3|8357.3|0
1423008000000|2015-02-04 00:00:00|8356.66|8356.66|8387.01|8387.01|8391.6|8391.6|8291.33|8291.33|0
1423094400000|2015-02-05 00:00:00|8455.59|8455.59|8378.49|8378.49|8459.72|8459.72|8368.23|8368.23|0
1423180800000|2015-02-06 00:00:00|8330.44|8330.44|8345.45|8345.45|8366.92|8366.92|8304.38|8304.38|0
1423440000000|2015-02-09 00:00:00|8303.82|8303.82|8308.29|8308.29|8308.62|8308.62|8233.21|8233.21|0
1423526400000|2015-02-10 00:00:00|8300.57|8300.57|8378.28|8378.28|8381.41|8381.41|8264.94|8264.94|0
1423612800000|2015-02-11 00:00:00|8403.64|8403.64|8385.94|8385.94|8409.97|8409.97|8342.48|8342.48|0
1423699200000|2015-02-12 00:00:00|8380.53|8380.53|8420|8420|8424.7|8424.7|8352.38|8352.38|0
1423785600000|2015-02-13 00:00:00|8408.09|8408.09|8365.22|8365.22|8419.78|8419.78|8352.24|8352.24|0
1424044800000|2015-02-16 00:00:00|8349.36|8349.36|8355.63|8355.63|8372.52|8372.52|8322.62|8322.62|0
1424131200000|2015-02-17 00:00:00|8340.28|8340.28|8353.74|8353.74|8356.62|8356.62|8285.27|8285.27|0
1424217600000|2015-02-18 00:00:00|8396.3|8396.3|8375.78|8375.78|8412.91|8412.91|8353.61|8353.61|0
1424304000000|2015-02-19 00:00:00|8420.56|8420.56|8431.6|8431.6|8451.54|8451.54|8387.47|8387.47|0
1424390400000|2015-02-20 00:00:00|8405.34|8405.34|8419.99|8419.99|8435.9|8435.9|8377.59|8377.59|0
1424649600000|2015-02-23 00:00:00|8464.69|8464.69|8500.64|8500.64|8525.1|8525.1|8443.81|8443.81|0
1424736000000|2015-02-24 00:00:00|8520.7|8520.7|8520.01|8520.01|8530.3|8530.3|8479.67|8479.67|0
1424822400000|2015-02-25 00:00:00|8546.5|8546.5|8502.47|8502.47|8569.33|8569.33|8490.51|8490.51|0
1424908800000|2015-02-26 00:00:00|8474.6|8474.6|8545.73|8545.73|8547.62|8547.62|8465.66|8465.66|0
1424995200000|2015-02-27 00:00:00|8631.98|8631.98|8600.01|8600.01|8648.07|8648.07|8547.09|8547.09|0
1425254400000|2015-03-02 00:00:00|8617.43|8617.43|8629.5|8629.5|8654.68|8654.68|8595.76|8595.76|0
1425340800000|2015-03-03 00:00:00|8655.79|8655.79|8544.98|8544.98|8660.48|8660.48|8531.54|8531.54|0
1425427200000|2015-03-04 00:00:00|8545.82|8545.82|8589.49|8589.49|8590.42|8590.42|8481.6|8481.6|0
1425513600000|2015-03-05 00:00:00|8615.63|8615.63|8654.84|8654.84|8666.77|8666.77|8605.3|8605.3|0
1425600000000|2015-03-06 00:00:00|8702.49|8702.49|8644.78|8644.78|8714.91|8714.91|8636.8|8636.8|0
1425859200000|2015-03-09 00:00:00|8585.29|8585.29|8607.42|8607.42|8625.18|8625.18|8552.96|8552.96|0
1425945600000|2015-03-10 00:00:00|8639.94|8639.94|8505.27|8505.27|8644.09|8644.09|8501.66|8501.66|0
1426032000000|2015-03-11 00:00:00|8508.02|8508.02|8532.3|8532.3|8554.07|8554.07|8483.64|8483.64|0
1426118400000|2015-03-12 00:00:00|8582.61|8582.61|8640.99|8640.99|8663.72|8663.72|8546.61|8546.61|0
1426204800000|2015-03-13 00:00:00|8712.03|8712.03|8720.56|8720.56|8739.28|8739.28|8691.46|8691.46|0
1426464000000|2015-03-16 00:00:00|8777.25|8777.25|8786.49|8786.49|8808.8|8808.8|8738.18|8738.18|0
1426550400000|2015-03-17 00:00:00|8794.55|8794.55|8789.78|8789.78|8827|8827|8730.59|8730.59|0
1426636800000|2015-03-18 00:00:00|8787.25|8787.25|8863.96|8863.96|8868.43|8868.43|8783.1|8783.1|0
1426723200000|2015-03-19 00:00:00|8884.45|8884.45|8888.26|8888.26|8896.61|8896.61|8848.01|8848.01|0
1426809600000|2015-03-20 00:00:00|8910.95|8910.95|8924.06|8924.06|8934.21|8934.21|8882.97|8882.97|0
1427068800000|2015-03-23 00:00:00|8856.02|8856.02|8856.29|8856.29|8875.1|8875.1|8827.64|8827.64|0
1427155200000|2015-03-24 00:00:00|8888.75|8888.75|8929.32|8929.32|8983.04|8983.04|8887.98|8887.98|0
1427241600000|2015-03-25 00:00:00|8930.89|8930.89|8858.17|8858.17|8956.71|8956.71|8844.43|8844.43|0
1427328000000|2015-03-26 00:00:00|8660.16|8660.16|8687.32|8687.32|8724.5|8724.5|8587.29|8587.29|0
1427414400000|2015-03-27 00:00:00|8765.71|8765.71|8774.76|8774.76|8809.35|8809.35|8690.35|8690.35|0
1427670000000|2015-03-29 23:00:00|8853.78|8853.78|8827.22|8827.22|8869.14|8869.14|8759.71|8759.71|0
1427756400000|2015-03-30 23:00:00|8889.77|8889.77|8803.56|8803.56|8908.21|8908.21|8733.48|8733.48|0
1427842800000|2015-03-31 23:00:00|8740|8740|8790.52|8790.52|8870.44|8870.44|8736.39|8736.39|0
1427929200000|2015-04-01 23:00:00|8776.19|8776.19|8810.37|8810.37|8838.63|8838.63|8749.48|8749.48|0
1428361200000|2015-04-06 23:00:00|8833.84|8833.84|8888.21|8888.21|8913.27|8913.27|8824.39|8824.39|0
1428447600000|2015-04-07 23:00:00|8904.06|8904.06|8865.08|8865.08|8929.91|8929.91|8841.38|8841.38|0
1428534000000|2015-04-08 23:00:00|8975.33|8975.33|9005.44|9005.44|9011.59|9011.59|8949.9|8949.9|0
1428620400000|2015-04-09 23:00:00|9033.82|9033.82|9098.75|9098.75|9106.33|9106.33|9005.18|9005.18|0
1428879600000|2015-04-12 23:00:00|9073.21|9073.21|9053.61|9053.61|9079.38|9079.38|9011.99|9011.99|0
1428966000000|2015-04-13 23:00:00|9030.76|9030.76|8990.94|8990.94|9083.86|9083.86|8969.98|8969.98|0
1429052400000|2015-04-14 23:00:00|8995.84|8995.84|8923.84|8923.84|9008.35|9008.35|8915.25|8915.25|0
1429138800000|2015-04-15 23:00:00|8857.66|8857.66|8827.12|8827.12|8867.15|8867.15|8789.72|8789.72|0
1429225200000|2015-04-16 23:00:00|8822.65|8822.65|8744.51|8744.51|8837.67|8837.67|8694.49|8694.49|0
1429484400000|2015-04-19 23:00:00|8811.45|8811.45|8807.06|8807.06|8842.18|8842.18|8765.7|8765.7|0
1429570800000|2015-04-20 23:00:00|8927.54|8927.54|8935.59|8935.59|8954.49|8954.49|8835.29|8835.29|0
1429657200000|2015-04-21 23:00:00|8965.4|8965.4|8901.84|8901.84|8972.46|8972.46|8839.74|8839.74|0
1429743600000|2015-04-22 23:00:00|8909.87|8909.87|8872.1|8872.1|8909.87|8909.87|8840.39|8840.39|0
1429830000000|2015-04-23 23:00:00|8868.54|8868.54|8850.95|8850.95|8892.3|8892.3|8812.42|8812.42|0
1430089200000|2015-04-26 23:00:00|8843.01|8843.01|8919.18|8919.18|8954.03|8954.03|8782.58|8782.58|0
1430175600000|2015-04-27 23:00:00|8901.76|8901.76|8783.51|8783.51|8906.16|8906.16|8712.84|8712.84|0
1430262000000|2015-04-28 23:00:00|8820.47|8820.47|8697.79|8697.79|8851.57|8851.57|8697.79|8697.79|0
1430348400000|2015-04-29 23:00:00|8602.02|8602.02|8686.45|8686.45|8692.51|8692.51|8551.99|8551.99|0
1430434800000|2015-04-30 23:00:00|8629.26|8629.26|8688.48|8688.48|8703.45|8703.45|8591.98|8591.98|0
1430780400000|2015-05-04 23:00:00|8710.28|8710.28|8606.36|8606.36|8794.11|8794.11|8598.25|8598.25|0
1430866800000|2015-05-05 23:00:00|8593.03|8593.03|8603.53|8603.53|8628.09|8628.09|8508.36|8508.36|0
1430953200000|2015-05-06 23:00:00|8546.54|8546.54|8738.88|8738.88|8749.49|8749.49|8520.33|8520.33|0
1431039600000|2015-05-07 23:00:00|8983.06|8983.06|8959.41|8959.41|8986.08|8986.08|8868.41|8868.41|0
1431298800000|2015-05-10 23:00:00|8973.63|8973.63|8947.85|8947.85|9010.4|9010.4|8931.86|8931.86|0
1431385200000|2015-05-11 23:00:00|8837.13|8837.13|8801.04|8801.04|8862.23|8862.23|8758.14|8758.14|0
1431471600000|2015-05-12 23:00:00|8795.76|8795.76|8736.2|8736.2|8841.5|8841.5|8712.65|8712.65|0
1431558000000|2015-05-13 23:00:00|8677.42|8677.42|8805.45|8805.45|8809.74|8809.74|8670.69|8670.69|0
1431644400000|2015-05-14 23:00:00|8844.76|8844.76|8922.62|8922.62|8928.15|8928.15|8832.87|8832.87|0
1431903600000|2015-05-17 23:00:00|8922.12|8922.12|8921.47|8921.47|8981.11|8981.11|8871.01|8871.01|0
1431990000000|2015-05-18 23:00:00|8974.87|8974.87|8978.31|8978.31|9006.28|9006.28|8961.7|8961.7|0
1432076400000|2015-05-19 23:00:00|8979.47|8979.47|8946.39|8946.39|9000.62|9000.62|8932.08|8932.08|0
1432162800000|2015-05-20 23:00:00|8922.94|8922.94|8866.86|8866.86|8922.94|8922.94|8859.24|8859.24|0
1432249200000|2015-05-21 23:00:00|8857.41|8857.41|8837.03|8837.03|8879.46|8879.46|8827.04|8827.04|0
1432594800000|2015-05-25 23:00:00|8856.38|8856.38|8803.87|8803.87|8875.73|8875.73|8785.62|8785.62|0
1432681200000|2015-05-26 23:00:00|8849.7|8849.7|8940.52|8940.52|8951.22|8951.22|8827.71|8827.71|0
1432767600000|2015-05-27 23:00:00|8940.14|8940.14|8916.23|8916.23|8970.39|8970.39|8898.2|8898.2|0
1432854000000|2015-05-28 23:00:00|8933.95|8933.95|8786.53|8786.53|8942.46|8942.46|8785.72|8785.72|0
1433113200000|2015-05-31 23:00:00|8885.6|8885.6|8847.45|8847.45|8910.06|8910.06|8828.1|8828.1|0
1433199600000|2015-06-01 23:00:00|8901.09|8901.09|8803.88|8803.88|8901.09|8901.09|8772.07|8772.07|0
1433286000000|2015-06-02 23:00:00|8812.56|8812.56|8828.46|8828.46|8896.97|8896.97|8781.28|8781.28|0
1433372400000|2015-06-03 23:00:00|8802.03|8802.03|8741.37|8741.37|8813.72|8813.72|8708.33|8708.33|0
1433458800000|2015-06-04 23:00:00|8685.38|8685.38|8664.1|8664.1|8698.86|8698.86|8624.95|8624.95|0
1433718000000|2015-06-07 23:00:00|8674.76|8674.76|8639.88|8639.88|8699.81|8699.81|8635.32|8635.32|0
1433804400000|2015-06-08 23:00:00|8620.97|8620.97|8635.12|8635.12|8671.6|8671.6|8599.65|8599.65|0
1433890800000|2015-06-09 23:00:00|8638.09|8638.09|8709.55|8709.55|8726.06|8726.06|8633.48|8633.48|0
1433977200000|2015-06-10 23:00:00|8721.48|8721.48|8728.51|8728.51|8756.36|8756.36|8690.98|8690.98|0
1434063600000|2015-06-11 23:00:00|8673.04|8673.04|8670.52|8670.52|8710.66|8710.66|8628.75|8628.75|0
1434322800000|2015-06-14 23:00:00|8598.17|8598.17|8581.26|8581.26|8611.15|8611.15|8562.22|8562.22|0
1434409200000|2015-06-15 23:00:00|8519.04|8519.04|8561.46|8561.46|8576.67|8576.67|8462.43|8462.43|0
1434495600000|2015-06-16 23:00:00|8590.42|8590.42|8506.99|8506.99|8591.14|8591.14|8474.52|8474.52|0
1434582000000|2015-06-17 23:00:00|8460.14|8460.14|8520.94|8520.94|8523.03|8523.03|8376.1|8376.1|0
1434668400000|2015-06-18 23:00:00|8567.52|8567.52|8591.66|8591.66|8613.08|8613.08|8554.74|8554.74|0
1434927600000|2015-06-21 23:00:00|8724.79|8724.79|8726.18|8726.18|8747.77|8747.77|8688.45|8688.45|0
1435014000000|2015-06-22 23:00:00|8786.66|8786.66|8763.73|8763.73|8801.47|8801.47|8744.95|8744.95|0
1435100400000|2015-06-23 23:00:00|8744.02|8744.02|8745.53|8745.53|8767.81|8767.81|8707.17|8707.17|0
1435186800000|2015-06-24 23:00:00|8685.84|8685.84|8699.6|8699.6|8730.64|8730.64|8671.5|8671.5|0
1435273200000|2015-06-25 23:00:00|8658.18|8658.18|8647.4|8647.4|8684.02|8684.02|8635.65|8635.65|0
1435532400000|2015-06-28 23:00:00|8356.97|8356.97|8431.9|8431.9|8496.83|8496.83|8356.53|8356.53|0
1435618800000|2015-06-29 23:00:00|8374.62|8374.62|8383.79|8383.79|8446.45|8446.45|8336.09|8336.09|0
1435705200000|2015-06-30 23:00:00|8408.84|8408.84|8501.75|8501.75|8568.61|8568.61|8407.83|8407.83|0
1435791600000|2015-07-01 23:00:00|8512.01|8512.01|8452.39|8452.39|8513.9|8513.9|8448.3|8448.3|0
1435878000000|2015-07-02 23:00:00|8447.37|8447.37|8410.41|8410.41|8475.2|8475.2|8406.08|8406.08|0
1436137200000|2015-07-05 23:00:00|8352.7|8352.7|8383.31|8383.31|8411.45|8411.45|8351.53|8351.53|0
1436223600000|2015-07-06 23:00:00|8406.11|8406.11|8341.96|8341.96|8434.07|8434.07|8335.32|8335.32|0
1436310000000|2015-07-07 23:00:00|8369.43|8369.43|8356.98|8356.98|8421.54|8421.54|8326.92|8326.92|0
1436396400000|2015-07-08 23:00:00|8389.26|8389.26|8463.42|8463.42|8477.6|8477.6|8384.78|8384.78|0
1436482800000|2015-07-09 23:00:00|8605.43|8605.43|8621.38|8621.38|8624.18|8624.18|8551.68|8551.68|0
1436742000000|2015-07-12 23:00:00|8690.68|8690.68|8745.28|8745.28|8759.99|8759.99|8689.04|8689.04|0
1436828400000|2015-07-13 23:00:00|8746.31|8746.31|8737.85|8737.85|8771.37|8771.37|8687.54|8687.54|0
1436914800000|2015-07-14 23:00:00|8727.5|8727.5|8738.99|8738.99|8744.65|8744.65|8710.35|8710.35|0
1437001200000|2015-07-15 23:00:00|8758.72|8758.72|8783.87|8783.87|8796.02|8796.02|8751.27|8751.27|0
1437087600000|2015-07-16 23:00:00|8803.36|8803.36|8818.7|8818.7|8833.23|8833.23|8775.84|8775.84|0
1437346800000|2015-07-19 23:00:00|8858.33|8858.33|8859.69|8859.69|8888.7|8888.7|8839.74|8839.74|0
1437433200000|2015-07-20 23:00:00|8855.45|8855.45|8773.22|8773.22|8870.82|8870.82|8763.29|8763.29|0
1437519600000|2015-07-21 23:00:00|8781.28|8781.28|8786.99|8786.99|8832.07|8832.07|8764.16|8764.16|0
1437606000000|2015-07-22 23:00:00|8854.44|8854.44|8788.05|8788.05|8856.82|8856.82|8763.19|8763.19|0
1437692400000|2015-07-23 23:00:00|8789.32|8789.32|8683.41|8683.41|8816.93|8816.93|8680.93|8680.93|0
1437951600000|2015-07-26 23:00:00|8590.84|8590.84|8561.62|8561.62|8681.66|8681.66|8540.64|8540.64|0
1438038000000|2015-07-27 23:00:00|8592.96|8592.96|8620.19|8620.19|8650.02|8650.02|8570.11|8570.11|0
1438124400000|2015-07-28 23:00:00|8597.02|8597.02|8551.91|8551.91|8601.79|8601.79|8521.77|8521.77|0
1438210800000|2015-07-29 23:00:00|8567.89|8567.89|8540.23|8540.23|8600.5|8600.5|8489.32|8489.32|0
1438297200000|2015-07-30 23:00:00|8553.24|8553.24|8575.1|8575.1|8582.59|8582.59|8496.84|8496.84|0
1438556400000|2015-08-02 23:00:00|8564.84|8564.84|8545.94|8545.94|8570.17|8570.17|8515.34|8515.34|0
1438642800000|2015-08-03 23:00:00|8526.93|8526.93|8554.94|8554.94|8576.91|8576.91|8498.42|8498.42|0
1438729200000|2015-08-04 23:00:00|8567.39|8567.39|8605.28|8605.28|8606.97|8606.97|8539.94|8539.94|0
1438815600000|2015-08-05 23:00:00|8613.11|8613.11|8570.32|8570.32|8621.3|8621.3|8569.85|8569.85|0
1438902000000|2015-08-06 23:00:00|8539.93|8539.93|8550.96|8550.96|8567.94|8567.94|8531.07|8531.07|0
1439161200000|2015-08-09 23:00:00|8570.45|8570.45|8589.01|8589.01|8612.6|8612.6|8501.52|8501.52|0
1439247600000|2015-08-10 23:00:00|8557.24|8557.24|8531.81|8531.81|8583.84|8583.84|8529.5|8529.5|0
1439334000000|2015-08-11 23:00:00|8428.64|8428.64|8403.91|8403.91|8431.12|8431.12|8353.79|8353.79|0
1439420400000|2015-08-12 23:00:00|8548.58|8548.58|8539.2|8539.2|8554.47|8554.47|8489.31|8489.31|0
1439506800000|2015-08-13 23:00:00|8573.08|8573.08|8606.11|8606.11|8634.26|8634.26|8572.81|8572.81|0
1439766000000|2015-08-16 23:00:00|8602.32|8602.32|8598.49|8598.49|8633.7|8633.7|8535.29|8535.29|0
1439852400000|2015-08-17 23:00:00|8591.98|8591.98|8623.29|8623.29|8633|8633|8570.4|8570.4|0
1439938800000|2015-08-18 23:00:00|8572.84|8572.84|8519.01|8519.01|8585.05|8585.05|8514.77|8514.77|0
1440025200000|2015-08-19 23:00:00|8493.14|8493.14|8433.88|8433.88|8525.4|8525.4|8423.99|8423.99|0
1440111600000|2015-08-20 23:00:00|8336.23|8336.23|8263.63|8263.63|8389.6|8389.6|8247.14|8247.14|0
1440370800000|2015-08-23 23:00:00|8026.75|8026.75|8007.86|8007.86|8112.09|8112.09|7823.24|7823.24|0
1440457200000|2015-08-24 23:00:00|8066.95|8066.95|8263.76|8263.76|8280.99|8280.99|8041.16|8041.16|0
1440543600000|2015-08-25 23:00:00|8162.24|8162.24|8262.45|8262.45|8352.84|8352.84|8157.61|8157.61|0
1440630000000|2015-08-26 23:00:00|8385.28|8385.28|8380.25|8380.25|8401.82|8401.82|8322.17|8322.17|0
1440716400000|2015-08-27 23:00:00|8388.73|8388.73|8359.17|8359.17|8388.73|8388.73|8309.02|8309.02|0
1441062000000|2015-08-31 23:00:00|8313.09|8313.09|8241.76|8241.76|8315.11|8315.11|8214.27|8214.27|0
1441148400000|2015-09-01 23:00:00|8310.6|8310.6|8316.08|8316.08|8341.91|8341.91|8230.12|8230.12|0
1441234800000|2015-09-02 23:00:00|8432.51|8432.51|8427.63|8427.63|8455.74|8455.74|8410.57|8410.57|0
1441321200000|2015-09-03 23:00:00|8340.93|8340.93|8340.6|8340.6|8396.47|8396.47|8319.21|8319.21|0
1441580400000|2015-09-06 23:00:00|8395|8395|8323.51|8323.51|8403.39|8403.39|8297.98|8297.98|0
1441666800000|2015-09-07 23:00:00|8352.55|8352.55|8367.5|8367.5|8405.38|8405.38|8346.55|8346.55|0
1441753200000|2015-09-08 23:00:00|8503.37|8503.37|8449.3|8449.3|8514.63|8514.63|8440.19|8440.19|0
1441839600000|2015-09-09 23:00:00|8403.14|8403.14|8413.68|8413.68|8472.12|8472.12|8399.68|8399.68|0
1441926000000|2015-09-10 23:00:00|8423.26|8423.26|8411.28|8411.28|8452.86|8452.86|8382.85|8382.85|0
1442185200000|2015-09-13 23:00:00|8449.29|8449.29|8413.54|8413.54|8485.33|8485.33|8393.96|8393.96|0
1442271600000|2015-09-14 23:00:00|8416.2|8416.2|8396.89|8396.89|8424.8|8424.8|8347.81|8347.81|0
1442358000000|2015-09-15 23:00:00|8470.55|8470.55|8481.66|8481.66|8484.29|8484.29|8424.18|8424.18|0
1442444400000|2015-09-16 23:00:00|8461.62|8461.62|8538.02|8538.02|8554.17|8554.17|8460.03|8460.03|0
1442530800000|2015-09-17 23:00:00|8494.17|8494.17|8461.52|8461.52|8519.62|8519.62|8440.77|8440.77|0
1442790000000|2015-09-20 23:00:00|8469.64|8469.64|8458.35|8458.35|8508.3|8508.3|8440.1|8440.1|0
1442876400000|2015-09-21 23:00:00|8426.01|8426.01|8235.76|8235.76|8428.76|8428.76|8232.9|8232.9|0
1442962800000|2015-09-22 23:00:00|8195.87|8195.87|8382.75|8382.75|8399.97|8399.97|8193.02|8193.02|0
1443049200000|2015-09-23 23:00:00|8420.51|8420.51|8308.83|8308.83|8450.62|8450.62|8296.25|8296.25|0
1443135600000|2015-09-24 23:00:00|8442.67|8442.67|8502.95|8502.95|8506.55|8506.55|8441.7|8441.7|0
1443394800000|2015-09-27 23:00:00|8469.05|8469.05|8354.19|8354.19|8487.26|8487.26|8354.07|8354.07|0
1443481200000|2015-09-28 23:00:00|8241.69|8241.69|8241.5|8241.5|8324.52|8324.52|8234|8234|0
1443567600000|2015-09-29 23:00:00|8360.72|8360.72|8413.88|8413.88|8426.43|8426.43|8358.12|8358.12|0
1443654000000|2015-09-30 23:00:00|8522.46|8522.46|8470.85|8470.85|8574.2|8574.2|8457.33|8457.33|0
1443740400000|2015-10-01 23:00:00|8526.13|8526.13|8429.69|8429.69|8574.25|8574.25|8365.51|8365.51|0
1443999600000|2015-10-04 23:00:00|8561.25|8561.25|8572.36|8572.36|8584.16|8584.16|8539.92|8539.92|0
1444086000000|2015-10-05 23:00:00|8597.29|8597.29|8580.14|8580.14|8626.02|8626.02|8570.62|8570.62|0
1444172400000|2015-10-06 23:00:00|8482.48|8482.48|8364.23|8364.23|8493.36|8493.36|8357.83|8357.83|0
1444258800000|2015-10-07 23:00:00|8426.44|8426.44|8456.35|8456.35|8458.22|8458.22|8376.97|8376.97|0
1444345200000|2015-10-08 23:00:00|8472.06|8472.06|8454.99|8454.99|8472.06|8472.06|8395.42|8395.42|0
1444604400000|2015-10-11 23:00:00|8437.86|8437.86|8439.38|8439.38|8463|8463|8376.56|8376.56|0
1444690800000|2015-10-12 23:00:00|8436.26|8436.26|8424.14|8424.14|8449.74|8449.74|8396.33|8396.33|0
1444777200000|2015-10-13 23:00:00|8392.6|8392.6|8353.66|8353.66|8435.49|8435.49|8344.72|8344.72|0
1444863600000|2015-10-14 23:00:00|8329.07|8329.07|8419.44|8419.44|8421.69|8421.69|8318.03|8318.03|0
1444950000000|2015-10-15 23:00:00|8452.95|8452.95|8424.59|8424.59|8472.98|8472.98|8400.81|8400.81|0
1445209200000|2015-10-18 23:00:00|8473.41|8473.41|8502.5|8502.5|8503.56|8503.56|8419.9|8419.9|0
1445295600000|2015-10-19 23:00:00|8559.65|8559.65|8588.02|8588.02|8589.27|8589.27|8539.64|8539.64|0
1445382000000|2015-10-20 23:00:00|8554.32|8554.32|8609.85|8609.85|8632.56|8632.56|8540.29|8540.29|0
1445468400000|2015-10-21 23:00:00|8581.44|8581.44|8612.49|8612.49|8617.86|8617.86|8539.28|8539.28|0
1445554800000|2015-10-22 23:00:00|8606.25|8606.25|8689.4|8689.4|8712.6|8712.6|8592.75|8592.75|0
1445817600000|2015-10-26 00:00:00|8676.88|8676.88|8714.62|8714.62|8731.27|8731.27|8657.46|8657.46|0
1445904000000|2015-10-27 00:00:00|8706.14|8706.14|8680.08|8680.08|8717.5|8717.5|8676.81|8676.81|0
1445990400000|2015-10-28 00:00:00|8695.8|8695.8|8742.41|8742.41|8751.96|8751.96|8680.2|8680.2|0
1446076800000|2015-10-29 00:00:00|8779.11|8779.11|8747.88|8747.88|8780.18|8780.18|8693.99|8693.99|0
1446163200000|2015-10-30 00:00:00|8700.01|8700.01|8717.17|8717.17|8730.32|8730.32|8689.1|8689.1|0
1446422400000|2015-11-02 00:00:00|8653.54|8653.54|8672.79|8672.79|8713.39|8713.39|8647.52|8647.52|0
1446508800000|2015-11-03 00:00:00|8689.9|8689.9|8649.57|8649.57|8736.34|8736.34|8644.39|8644.39|0
1446595200000|2015-11-04 00:00:00|8644.68|8644.68|8594.16|8594.16|8666.4|8666.4|8589.74|8589.74|0
1446681600000|2015-11-05 00:00:00|8569.87|8569.87|8601.88|8601.88|8637.82|8637.82|8555.18|8555.18|0
1446768000000|2015-11-06 00:00:00|8647.76|8647.76|8714.84|8714.84|8753.52|8753.52|8611.7|8611.7|0
1447027200000|2015-11-09 00:00:00|8703.54|8703.54|8603.99|8603.99|8711.45|8711.45|8603.42|8603.42|0
1447113600000|2015-11-10 00:00:00|8617.25|8617.25|8582.95|8582.95|8622.21|8622.21|8541.74|8541.74|0
1447200000000|2015-11-11 00:00:00|8614.56|8614.56|8651.89|8651.89|8657.14|8657.14|8609.82|8609.82|0
1447286400000|2015-11-12 00:00:00|8607.83|8607.83|8550.78|8550.78|8643.52|8643.52|8514.02|8514.02|0
1447372800000|2015-11-13 00:00:00|8517.52|8517.52|8442.92|8442.92|8528.74|8528.74|8431.63|8431.63|0
1447632000000|2015-11-16 00:00:00|8282.18|8282.18|8340.6|8340.6|8357.66|8357.66|8281.02|8281.02|0
1447718400000|2015-11-17 00:00:00|8413.06|8413.06|8471.33|8471.33|8480.02|8480.02|8405.62|8405.62|0
1447804800000|2015-11-18 00:00:00|8450.98|8450.98|8441.44|8441.44|8461|8461|8407.49|8407.49|0
1447891200000|2015-11-19 00:00:00|8503.84|8503.84|8547.16|8547.16|8560.87|8560.87|8493.61|8493.61|0
1447977600000|2015-11-20 00:00:00|8531.51|8531.51|8509.77|8509.77|8546.14|8546.14|8496.7|8496.7|0
1448236800000|2015-11-23 00:00:00|8459.52|8459.52|8442.51|8442.51|8476.27|8476.27|8415.96|8415.96|0
1448323200000|2015-11-24 00:00:00|8389.27|8389.27|8302.67|8302.67|8389.68|8389.68|8248.93|8248.93|0
1448409600000|2015-11-25 00:00:00|8357.8|8357.8|8443.53|8443.53|8470.48|8470.48|8356.86|8356.86|0
1448496000000|2015-11-26 00:00:00|8467.37|8467.37|8551.93|8551.93|8561.84|8561.84|8462.29|8462.29|0
1448582400000|2015-11-27 00:00:00|8525.07|8525.07|8585.58|8585.58|8594.28|8594.28|8520.29|8520.29|0
1448841600000|2015-11-30 00:00:00|8585.76|8585.76|8664.5|8664.5|8703.02|8703.02|8562.04|8562.04|0
1448928000000|2015-12-01 00:00:00|8750.3|8750.3|8769.08|8769.08|8787.84|8787.84|8731.71|8731.71|0
1449014400000|2015-12-02 00:00:00|8842.74|8842.74|8886.86|8886.86|8909.51|8909.51|8842.74|8842.74|0
1449100800000|2015-12-03 00:00:00|8921.08|8921.08|8812.27|8812.27|8964.27|8964.27|8782.08|8782.08|0
1449187200000|2015-12-04 00:00:00|8726.24|8726.24|8806.87|8806.87|8820.68|8820.68|8691.81|8691.81|0
1449446400000|2015-12-07 00:00:00|8882.16|8882.16|8863.17|8863.17|8934.72|8934.72|8859.88|8859.88|0
1449532800000|2015-12-08 00:00:00|8858.59|8858.59|8760.6|8760.6|8888.35|8888.35|8729.59|8729.59|0
1449619200000|2015-12-09 00:00:00|8748.64|8748.64|8676.71|8676.71|8766.15|8766.15|8669.71|8669.71|0
1449705600000|2015-12-10 00:00:00|8636.67|8636.67|8671.63|8671.63|8725.54|8725.54|8633.69|8633.69|0
1449792000000|2015-12-11 00:00:00|8662.73|8662.73|8591.56|8591.56|8676.48|8676.48|8573.46|8573.46|0
1450051200000|2015-12-14 00:00:00|8621.37|8621.37|8575.64|8575.64|8664.29|8664.29|8562.35|8562.35|0
1450137600000|2015-12-15 00:00:00|8625.48|8625.48|8745.35|8745.35|8770.48|8770.48|8618.69|8618.69|0
1450224000000|2015-12-16 00:00:00|8768.6|8768.6|8794.96|8794.96|8830.66|8830.66|8763.51|8763.51|0
1450310400000|2015-12-17 00:00:00|8914.51|8914.51|8870.22|8870.22|8930.73|8930.73|8851.52|8851.52|0
1450396800000|2015-12-18 00:00:00|8812.39|8812.39|8794.32|8794.32|8828.77|8828.77|8754.42|8754.42|0
1450656000000|2015-12-21 00:00:00|8795.52|8795.52|8867.22|8867.22|8910.85|8910.85|8791.73|8791.73|0
1450742400000|2015-12-22 00:00:00|8877.6|8877.6|8863.58|8863.58|8909.6|8909.6|8831.93|8831.93|0
1450828800000|2015-12-23 00:00:00|8936.39|8936.39|8966.89|8966.89|8976.83|8976.83|8883.53|8883.53|0
1450915200000|2015-12-24 00:00:00|8975.37|8975.37|8978.36|8978.36|8990.28|8990.28|8960.55|8960.55|0
1451347200000|2015-12-29 00:00:00|9020.32|9020.32|9097.31|9097.31|9110.3|9110.3|9015.51|9015.51|0
1451433600000|2015-12-30 00:00:00|9101.44|9101.44|9125.85|9125.85|9149.76|9149.76|9080.6|9080.6|0
1451520000000|2015-12-31 00:00:00|9108.21|9108.21|9065.81|9065.81|9110.07|9110.07|9048.58|9048.58|0
1451865600000|2016-01-04 00:00:00|8934.96|8934.96|8841.63|8841.63|8969.14|8969.14|8824.52|8824.52|0
1451952000000|2016-01-05 00:00:00|8959.63|8959.63|8921.83|8921.83|8968.11|8968.11|8901.52|8901.52|0
1452038400000|2016-01-06 00:00:00|8908.54|8908.54|8871.66|8871.66|8909.24|8909.24|8800.16|8800.16|0
1452124800000|2016-01-07 00:00:00|8756.16|8756.16|8713.35|8713.35|8756.16|8756.16|8636.84|8636.84|0
1452211200000|2016-01-08 00:00:00|8762.34|8762.34|8773.96|8773.96|8858.44|8858.44|8761.49|8761.49|0
1452470400000|2016-01-11 00:00:00|8756.97|8756.97|8809.73|8809.73|8814.59|8814.59|8726.75|8726.75|0
1452556800000|2016-01-12 00:00:00|8845.59|8845.59|8839.7|8839.7|8915.81|8915.81|8833.18|8833.18|0
1452643200000|2016-01-13 00:00:00|8901.41|8901.41|8746.27|8746.27|8903.5|8903.5|8745.09|8745.09|0
1452729600000|2016-01-14 00:00:00|8585.36|8585.36|8464.37|8464.37|8585.36|8585.36|8428.51|8428.51|0
1452816000000|2016-01-15 00:00:00|8508.5|8508.5|8343.66|8343.66|8545.07|8545.07|8280.83|8280.83|0
1453075200000|2016-01-18 00:00:00|8421.59|8421.59|8346.79|8346.79|8443.42|8443.42|8301.92|8301.92|0
1453161600000|2016-01-19 00:00:00|8475.11|8475.11|8488.39|8488.39|8507|8507|8422.16|8422.16|0
1453248000000|2016-01-20 00:00:00|8353.09|8353.09|8230.16|8230.16|8353.26|8353.26|8186.4|8186.4|0
1453334400000|2016-01-21 00:00:00|8306.11|8306.11|8232.08|8232.08|8317.91|8317.91|8136.56|8136.56|0
1453420800000|2016-01-22 00:00:00|8355.1|8355.1|8395.92|8395.92|8398.26|8398.26|8323.05|8323.05|0
1453680000000|2016-01-25 00:00:00|8389.96|8389.96|8394.96|8394.96|8430.91|8430.91|8368.12|8368.12|0
1453766400000|2016-01-26 00:00:00|8327.97|8327.97|8404.74|8404.74|8412.92|8412.92|8301.58|8301.58|0
1453852800000|2016-01-27 00:00:00|8452.86|8452.86|8481.61|8481.61|8532.31|8532.31|8418.88|8418.88|0
1453939200000|2016-01-28 00:00:00|8446.85|8446.85|8362.4|8362.4|8488.71|8488.71|8306.06|8306.06|0
1454025600000|2016-01-29 00:00:00|8405.86|8405.86|8494.61|8494.61|8500.37|8500.37|8351.36|8351.36|0
1454284800000|2016-02-01 00:00:00|8577.52|8577.52|8589.13|8589.13|8589.21|8589.21|8518.8|8518.8|0
1454371200000|2016-02-02 00:00:00|8576.65|8576.65|8451.81|8451.81|8583.85|8583.85|8411.14|8411.14|0
1454457600000|2016-02-03 00:00:00|8416.33|8416.33|8290.46|8290.46|8462.67|8462.67|8245.22|8245.22|0
1454544000000|2016-02-04 00:00:00|8415.86|8415.86|8315.68|8315.68|8437.02|8437.02|8245.73|8245.73|0
1454630400000|2016-02-05 00:00:00|8372.33|8372.33|8229.67|8229.67|8382.7|8382.7|8219.65|8219.65|0
1454889600000|2016-02-08 00:00:00|8206.39|8206.39|7906.58|7906.58|8248.53|8248.53|7894.62|7894.62|0
1454976000000|2016-02-09 00:00:00|7928.06|7928.06|7955.88|7955.88|7968.51|7968.51|7793.89|7793.89|0
1455062400000|2016-02-10 00:00:00|7968.06|7968.06|8052.43|8052.43|8101.16|8101.16|7929.49|7929.49|0
1455148800000|2016-02-11 00:00:00|7958.3|7958.3|7833.74|7833.74|7964.77|7964.77|7826.53|7826.53|0
1455235200000|2016-02-12 00:00:00|7895.54|7895.54|7925.4|7925.4|7930.8|7930.8|7850.64|7850.64|0
1455494400000|2016-02-15 00:00:00|8060.19|8060.19|8063.1|8063.1|8113.23|8113.23|8053.67|8053.67|0
1455580800000|2016-02-16 00:00:00|8097.96|8097.96|8131.41|8131.41|8188.04|8188.04|8060.44|8060.44|0
1455667200000|2016-02-17 00:00:00|8207.59|8207.59|8354.87|8354.87|8388.73|8388.73|8203.86|8203.86|0
1455753600000|2016-02-18 00:00:00|8421.54|8421.54|8393.13|8393.13|8421.54|8421.54|8347.63|8347.63|0
1455840000000|2016-02-19 00:00:00|8388.14|8388.14|8408.88|8408.88|8428.03|8428.03|8348.73|8348.73|0
1456099200000|2016-02-22 00:00:00|8574.01|8574.01|8507.3|8507.3|8591.24|8591.24|8496.12|8496.12|0
1456185600000|2016-02-23 00:00:00|8516.36|8516.36|8488.42|8488.42|8562.39|8562.39|8488.38|8488.38|0
1456272000000|2016-02-24 00:00:00|8512.48|8512.48|8418.22|8418.22|8519.53|8519.53|8372.23|8372.23|0
1456358400000|2016-02-25 00:00:00|8541.24|8541.24|8655.57|8655.57|8657.98|8657.98|8522.68|8522.68|0
1456444800000|2016-02-26 00:00:00|8693.25|8693.25|8693.97|8693.97|8705.46|8705.46|8591.17|8591.17|0
1456704000000|2016-02-29 00:00:00|8649.64|8649.64|8763.72|8763.72|8788.43|8788.43|8635.74|8635.74|0
1456790400000|2016-03-01 00:00:00|8793.94|8793.94|8848.19|8848.19|8878.96|8878.96|8787.05|8787.05|0
1456876800000|2016-03-02 00:00:00|8929.2|8929.2|8743.63|8743.63|8933.53|8933.53|8718.56|8718.56|0
1456963200000|2016-03-03 00:00:00|8701.58|8701.58|8539.97|8539.97|8705.65|8705.65|8527.82|8527.82|0
1457049600000|2016-03-04 00:00:00|8545.42|8545.42|8585.37|8585.37|8631.87|8631.87|8540.62|8540.62|0
1457308800000|2016-03-07 00:00:00|8563.73|8563.73|8505.08|8505.08|8563.89|8563.89|8487.75|8487.75|0
1457395200000|2016-03-08 00:00:00|8457.75|8457.75|8445.72|8445.72|8469.01|8469.01|8408.91|8408.91|0
1457481600000|2016-03-09 00:00:00|8408.88|8408.88|8389.11|8389.11|8434.36|8434.36|8378.06|8378.06|0
1457568000000|2016-03-10 00:00:00|8404.26|8404.26|8310.41|8310.41|8443.33|8443.33|8296.52|8296.52|0
1457654400000|2016-03-11 00:00:00|8389.32|8389.32|8406.88|8406.88|8412.8|8412.8|8362.75|8362.75|0
1457913600000|2016-03-14 00:00:00|8454.52|8454.52|8455.04|8455.04|8473.89|8473.89|8389.63|8389.63|0
1458000000000|2016-03-15 00:00:00|8444.53|8444.53|8415.57|8415.57|8449.96|8449.96|8387.76|8387.76|0
1458086400000|2016-03-16 00:00:00|8426.13|8426.13|8449.11|8449.11|8467.54|8467.54|8384.04|8384.04|0
1458172800000|2016-03-17 00:00:00|8433.74|8433.74|8390.03|8390.03|8448.63|8448.63|8344.64|8344.64|0
1458259200000|2016-03-18 00:00:00|8404.49|8404.49|8494.09|8494.09|8500.37|8500.37|8401.38|8401.38|0
1458518400000|2016-03-21 00:00:00|8485.1|8485.1|8474.47|8474.47|8528.79|8528.79|8460.23|8460.23|0
1458604800000|2016-03-22 00:00:00|8332.77|8332.77|8414.02|8414.02|8414.02|8414.02|8267.51|8267.51|0
1458691200000|2016-03-23 00:00:00|8369.52|8369.52|8418.62|8418.62|8424.72|8424.72|8366.48|8366.48|0
1458777600000|2016-03-24 00:00:00|8374.89|8374.89|8377.35|8377.35|8423.96|8423.96|8367.7|8367.7|0
1459206000000|2016-03-28 23:00:00|8411.5|8411.5|8421.72|8421.72|8424.39|8424.39|8363.04|8363.04|0
1459292400000|2016-03-29 23:00:00|8491.86|8491.86|8548.77|8548.77|8550.41|8550.41|8462|8462|0
1459378800000|2016-03-30 23:00:00|8576.47|8576.47|8579.65|8579.65|8615.97|8615.97|8546.74|8546.74|0
1459465200000|2016-03-31 23:00:00|8504.53|8504.53|8606.29|8606.29|8611.49|8611.49|8484.72|8484.72|0
1459724400000|2016-04-03 23:00:00|8606.76|8606.76|8606.5|8606.5|8666.77|8666.77|8594.63|8594.63|0
1459810800000|2016-04-04 23:00:00|8592.49|8592.49|8558.24|8558.24|8599.56|8599.56|8520.76|8520.76|0
1459897200000|2016-04-05 23:00:00|8545.38|8545.38|8591.29|8591.29|8598.55|8598.55|8518.94|8518.94|0
1459983600000|2016-04-06 23:00:00|8608.76|8608.76|8526.11|8526.11|8629.25|8629.25|8511.18|8511.18|0
1460070000000|2016-04-07 23:00:00|8563.04|8563.04|8537.75|8537.75|8572.28|8572.28|8520.5|8520.5|0
1460329200000|2016-04-10 23:00:00|8510.52|8510.52|8522.6|8522.6|8564.67|8564.67|8498.73|8498.73|0
1460415600000|2016-04-11 23:00:00|8459.97|8459.97|8495.55|8495.55|8510.4|8510.4|8436.43|8436.43|0
1460502000000|2016-04-12 23:00:00|8520.02|8520.02|8570.12|8570.12|8579.93|8579.93|8516.99|8516.99|0
1460588400000|2016-04-13 23:00:00|8587.74|8587.74|8602.63|8602.63|8630.1|8630.1|8578.58|8578.58|0
1460674800000|2016-04-14 23:00:00|8550.91|8550.91|8547.42|8547.42|8586.12|8586.12|8532.51|8532.51|0
1460934000000|2016-04-17 23:00:00|8593.46|8593.46|8564.49|8564.49|8644.64|8644.64|8557.23|8557.23|0
1461020400000|2016-04-18 23:00:00|8560.66|8560.66|8528.11|8528.11|8628.09|8628.09|8523.5|8523.5|0
1461106800000|2016-04-19 23:00:00|8519.12|8519.12|8488.21|8488.21|8536.81|8536.81|8453.89|8453.89|0
1461193200000|2016-04-20 23:00:00|8451.84|8451.84|8379.38|8379.38|8451.84|8451.84|8360.1|8360.1|0
1461279600000|2016-04-21 23:00:00|8337.23|8337.23|8233.37|8233.37|8368.19|8368.19|8227.16|8227.16|0
1461538800000|2016-04-24 23:00:00|8268.09|8268.09|8256.44|8256.44|8286.56|8286.56|8240.67|8240.67|0
1461625200000|2016-04-25 23:00:00|8309.75|8309.75|8333.88|8333.88|8335.95|8335.95|8255.34|8255.34|0
1461711600000|2016-04-26 23:00:00|8333.47|8333.47|8455.19|8455.19|8466.93|8466.93|8319.91|8319.91|0
1461798000000|2016-04-27 23:00:00|8395.11|8395.11|8399.49|8399.49|8406.09|8406.09|8309.67|8309.67|0
1461884400000|2016-04-28 23:00:00|8267.83|8267.83|8236.51|8236.51|8302.57|8302.57|8208.63|8208.63|0
1462230000000|2016-05-02 23:00:00|8217.62|8217.62|8193.55|8193.55|8217.79|8217.79|8147.76|8147.76|0
1462316400000|2016-05-03 23:00:00|8211.16|8211.16|8185.67|8185.67|8228.2|8228.2|8138.37|8138.37|0
1462402800000|2016-05-04 23:00:00|8205.55|8205.55|8181.3|8181.3|8240.32|8240.32|8167.28|8167.28|0
1462489200000|2016-05-05 23:00:00|8174.88|8174.88|8195.53|8195.53|8233.19|8233.19|8164.33|8164.33|0
1462748400000|2016-05-08 23:00:00|8268.42|8268.42|8330.75|8330.75|8335.19|8335.19|8256.91|8256.91|0
1462834800000|2016-05-09 23:00:00|8366.08|8366.08|8375.88|8375.88|8422.27|8422.27|8329.2|8329.2|0
1462921200000|2016-05-10 23:00:00|8418.83|8418.83|8333.13|8333.13|8418.83|8418.83|8310.22|8310.22|0
1463007600000|2016-05-11 23:00:00|8285.37|8285.37|8337.75|8337.75|8425.47|8425.47|8270.69|8270.69|0
1463094000000|2016-05-12 23:00:00|8317.12|8317.12|8314.93|8314.93|8339.26|8339.26|8277.21|8277.21|0
1463353200000|2016-05-15 23:00:00|8256.99|8256.99|8324.53|8324.53|8332.02|8332.02|8241.84|8241.84|0
1463439600000|2016-05-16 23:00:00|8344.84|8344.84|8343.77|8343.77|8374.93|8374.93|8329.37|8329.37|0
1463526000000|2016-05-17 23:00:00|8334.58|8334.58|8432.94|8432.94|8438.9|8438.9|8330.6|8330.6|0
1463612400000|2016-05-18 23:00:00|8342.38|8342.38|8280.47|8280.47|8364.34|8364.34|8272.48|8272.48|0
1463698800000|2016-05-19 23:00:00|8341.46|8341.46|8399.97|8399.97|8421.95|8421.95|8341.46|8341.46|0
1463958000000|2016-05-22 23:00:00|8405.78|8405.78|8464.72|8464.72|8484.25|8484.25|8395.59|8395.59|0
1464044400000|2016-05-23 23:00:00|8433.33|8433.33|8550.91|8550.91|8555.7|8555.7|8418.94|8418.94|0
1464130800000|2016-05-24 23:00:00|8602.43|8602.43|8618.35|8618.35|8674.27|8674.27|8583.77|8583.77|0
1464217200000|2016-05-25 23:00:00|8590.89|8590.89|8540.57|8540.57|8599.97|8599.97|8524.2|8524.2|0
1464303600000|2016-05-26 23:00:00|8534.25|8534.25|8567.39|8567.39|8586.89|8586.89|8510.87|8510.87|0
1464649200000|2016-05-30 23:00:00|8560.09|8560.09|8538.4|8538.4|8601.97|8601.97|8534.02|8534.02|0
1464735600000|2016-05-31 23:00:00|8527.82|8527.82|8475.32|8475.32|8530.6|8530.6|8449.24|8449.24|0
1464822000000|2016-06-01 23:00:00|8495.9|8495.9|8509.01|8509.01|8516.29|8516.29|8475.7|8475.7|0
1464908400000|2016-06-02 23:00:00|8548.48|8548.48|8530.89|8530.89|8563.88|8563.88|8476.75|8476.75|0
1465167600000|2016-06-05 23:00:00|8569.42|8569.42|8549.02|8549.02|8569.42|8569.42|8511.17|8511.17|0
1465254000000|2016-06-06 23:00:00|8560.25|8560.25|8546.82|8546.82|8585.88|8585.88|8535.84|8535.84|0
1465340400000|2016-06-07 23:00:00|8521.74|8521.74|8469.37|8469.37|8532.51|8532.51|8457.74|8457.74|0
1465426800000|2016-06-08 23:00:00|8430.65|8430.65|8450.02|8450.02|8461.95|8461.95|8410.06|8410.06|0
1465513200000|2016-06-09 23:00:00|8411.31|8411.31|8296.11|8296.11|8411.31|8411.31|8275.54|8275.54|0
1465772400000|2016-06-12 23:00:00|8246.67|8246.67|8233.95|8233.95|8289.77|8289.77|8206.52|8206.52|0
1465858800000|2016-06-13 23:00:00|8195.84|8195.84|8020.26|8020.26|8203.32|8203.32|8018.66|8018.66|0
1465945200000|2016-06-14 23:00:00|8092.55|8092.55|8088.58|8088.58|8111.24|8111.24|8025.7|8025.7|0
1466031600000|2016-06-15 23:00:00|8012.07|8012.07|7960.27|7960.27|8034.04|8034.04|7922.36|7922.36|0
1466118000000|2016-06-16 23:00:00|8065.55|8065.55|8087.01|8087.01|8112.71|8112.71|8047.67|8047.67|0
1466377200000|2016-06-19 23:00:00|8293.28|8293.28|8408.2|8408.2|8436.24|8436.24|8263.33|8263.33|0
1466463600000|2016-06-20 23:00:00|8357.42|8357.42|8387.56|8387.56|8407.84|8407.84|8343.97|8343.97|0
1466550000000|2016-06-21 23:00:00|8353.01|8353.01|8427.49|8427.49|8449.27|8449.27|8305.98|8305.98|0
1466636400000|2016-06-22 23:00:00|8430.66|8430.66|8467.46|8467.46|8571.02|8571.02|8390.58|8390.58|0
1466722800000|2016-06-23 23:00:00|7529.02|7529.02|8063.44|8063.44|8151.95|8151.95|7526.05|7526.05|0
1466982000000|2016-06-26 23:00:00|7929.33|7929.33|7471.23|7471.23|7979.17|7979.17|7433.59|7433.59|0
1467068400000|2016-06-27 23:00:00|7639.84|7639.84|7577.62|7577.62|7652.3|7652.3|7516.48|7516.48|0
1467154800000|2016-06-28 23:00:00|7653.71|7653.71|7751.99|7751.99|7753.81|7753.81|7608.08|7608.08|0
1467241200000|2016-06-29 23:00:00|7687.59|7687.59|7803.92|7803.92|7815.9|7815.9|7673.64|7673.64|0
1467327600000|2016-06-30 23:00:00|7857.72|7857.72|8005.33|8005.33|8006.42|8006.42|7831.92|7831.92|0
1467586800000|2016-07-03 23:00:00|7988.47|7988.47|7881.67|7881.67|7988.6|7988.6|7872.33|7872.33|0
1467673200000|2016-07-04 23:00:00|7834.99|7834.99|7837.62|7837.62|7858.15|7858.15|7766.47|7766.47|0
1467759600000|2016-07-05 23:00:00|7801.34|7801.34|7734.51|7734.51|7846.46|7846.46|7680.56|7680.56|0
1467846000000|2016-07-06 23:00:00|7848.35|7848.35|7883.66|7883.66|7936.06|7936.06|7834.06|7834.06|0
1467932400000|2016-07-07 23:00:00|7863.14|7863.14|7982.53|7982.53|7991.56|7991.56|7860.35|7860.35|0
1468191600000|2016-07-10 23:00:00|8034.22|8034.22|8156.89|8156.89|8186.94|8186.94|8013.05|8013.05|0
1468278000000|2016-07-11 23:00:00|8195.79|8195.79|8254.23|8254.23|8266.2|8266.2|8169.86|8169.86|0
1468364400000|2016-07-12 23:00:00|8261.76|8261.76|8276.06|8276.06|8304.27|8304.27|8227.11|8227.11|0
1468450800000|2016-07-13 23:00:00|8307.13|8307.13|8243.32|8243.32|8323.4|8323.4|8224.38|8224.38|0
1468537200000|2016-07-14 23:00:00|8169.2|8169.2|8184.69|8184.69|8220.51|8220.51|8118.78|8118.78|0
1468796400000|2016-07-17 23:00:00|8210.92|8210.92|8234.33|8234.33|8247.83|8247.83|8166.23|8166.23|0
1468882800000|2016-07-18 23:00:00|8247.18|8247.18|8249.19|8249.19|8282.88|8282.88|8207.42|8207.42|0
1468969200000|2016-07-19 23:00:00|8250.63|8250.63|8295.32|8295.32|8300.94|8300.94|8246.06|8246.06|0
1469055600000|2016-07-20 23:00:00|8223.03|8223.03|8267.26|8267.26|8284.2|8284.2|8212.86|8212.86|0
1469142000000|2016-07-21 23:00:00|8204.18|8204.18|8263.81|8263.81|8268.45|8268.45|8181.75|8181.75|0
1469401200000|2016-07-24 23:00:00|8304.05|8304.05|8313.61|8313.61|8325.34|8325.34|8277|8277|0
1469487600000|2016-07-25 23:00:00|8331.55|8331.55|8318.65|8318.65|8359.15|8359.15|8283.68|8283.68|0
1469574000000|2016-07-26 23:00:00|8366.12|8366.12|8339.11|8339.11|8390.91|8390.91|8323.55|8323.55|0
1469660400000|2016-07-27 23:00:00|8336.29|8336.29|8326.01|8326.01|8396.49|8396.49|8304.24|8304.24|0
1469746800000|2016-07-28 23:00:00|8286.33|8286.33|8378.66|8378.66|8387.46|8387.46|8284.91|8284.91|0
1470006000000|2016-07-31 23:00:00|8392.83|8392.83|8352.64|8352.64|8430.86|8430.86|8314.74|8314.74|0
1470092400000|2016-08-01 23:00:00|8299.58|8299.58|8268.83|8268.83|8346.83|8346.83|8241.32|8241.32|0
1470178800000|2016-08-02 23:00:00|8248.11|8248.11|8232.54|8232.54|8249.74|8249.74|8201.63|8201.63|0
1470265200000|2016-08-03 23:00:00|8248.12|8248.12|8338.72|8338.72|8366.43|8366.43|8199.37|8199.37|0
1470351600000|2016-08-04 23:00:00|8366.31|8366.31|8477.53|8477.53|8486.05|8486.05|8361.57|8361.57|0
1470610800000|2016-08-07 23:00:00|8482.32|8482.32|8484.55|8484.55|8524.04|8524.04|8456.69|8456.69|0
1470697200000|2016-08-08 23:00:00|8497.07|8497.07|8563.48|8563.48|8575.03|8575.03|8490.04|8490.04|0
1470783600000|2016-08-09 23:00:00|8529.86|8529.86|8536.36|8536.36|8554.71|8554.71|8517.37|8517.37|0
1470870000000|2016-08-10 23:00:00|8550.82|8550.82|8615.81|8615.81|8620.54|8620.54|8524.63|8524.63|0
1470956400000|2016-08-11 23:00:00|8624|8624|8741.84|8741.84|8749.69|8749.69|8621.4|8621.4|0
1471215600000|2016-08-14 23:00:00|8724.37|8724.37|8755.12|8755.12|8774.13|8774.13|8711.5|8711.5|0
1471302000000|2016-08-15 23:00:00|8696.26|8696.26|8660.25|8660.25|8720.33|8720.33|8641.11|8641.11|0
1471388400000|2016-08-16 23:00:00|8614.24|8614.24|8637.69|8637.69|8668.85|8668.85|8607.9|8607.9|0
1471474800000|2016-08-17 23:00:00|8671.41|8671.41|8691.62|8691.62|8707.14|8707.14|8649.27|8649.27|0
1471561200000|2016-08-18 23:00:00|8696.12|8696.12|8723.14|8723.14|8741.5|8741.5|8691.29|8691.29|0
1471820400000|2016-08-21 23:00:00|8716.67|8716.67|8712.72|8712.72|8764.61|8764.61|8693.18|8693.18|0
1471906800000|2016-08-22 23:00:00|8770.61|8770.61|8794.58|8794.58|8800.15|8800.15|8729.28|8729.28|0
1471993200000|2016-08-23 23:00:00|8774.2|8774.2|8753.8|8753.8|8833.27|8833.27|8746.22|8746.22|0
1472079600000|2016-08-24 23:00:00|8705.22|8705.22|8679|8679|8743.45|8743.45|8666.74|8666.74|0
1472166000000|2016-08-25 23:00:00|8665.88|8665.88|8707.06|8707.06|8723.45|8723.45|8642.05|8642.05|0
1472511600000|2016-08-29 23:00:00|8685.09|8685.09|8633.2|8633.2|8685.38|8685.38|8619.72|8619.72|0
1472598000000|2016-08-30 23:00:00|8624.12|8624.12|8587.87|8587.87|8648.76|8648.76|8587.65|8587.65|0
1472684400000|2016-08-31 23:00:00|8618.66|8618.66|8620.92|8620.92|8651.55|8651.55|8597.9|8597.9|0
1472770800000|2016-09-01 23:00:00|8633.23|8633.23|8728.03|8728.03|8736.2|8736.2|8592.61|8592.61|0
1473030000000|2016-09-04 23:00:00|8697.41|8697.41|8680.95|8680.95|8703.75|8703.75|8646.93|8646.93|0
1473116400000|2016-09-05 23:00:00|8701.99|8701.99|8631.68|8631.68|8701.99|8701.99|8616.85|8616.85|0
1473202800000|2016-09-06 23:00:00|8608.17|8608.17|8633.21|8633.21|8653.92|8653.92|8597.09|8597.09|0
1473289200000|2016-09-07 23:00:00|8675.64|8675.64|8685.02|8685.02|8733.75|8733.75|8649.31|8649.31|0
1473375600000|2016-09-08 23:00:00|8639.46|8639.46|8519.96|8519.96|8673.74|8673.74|8511.03|8511.03|0
1473634800000|2016-09-11 23:00:00|8390.46|8390.46|8444.1|8444.1|8446.21|8446.21|8371.69|8371.69|0
1473721200000|2016-09-12 23:00:00|8494.03|8494.03|8468.94|8468.94|8514.14|8514.14|8453.08|8453.08|0
1473807600000|2016-09-13 23:00:00|8524.9|8524.9|8472.19|8472.19|8531.46|8531.46|8460.95|8460.95|0
1473894000000|2016-09-14 23:00:00|8468.22|8468.22|8550.45|8550.45|8555.45|8555.45|8435.62|8435.62|0
1473980400000|2016-09-15 23:00:00|8522.52|8522.52|8580.12|8580.12|8601.35|8601.35|8516.87|8516.87|0
1474239600000|2016-09-18 23:00:00|8642.77|8642.77|8605.57|8605.57|8649.89|8649.89|8591.07|8591.07|0
1474326000000|2016-09-19 23:00:00|8614.16|8614.16|8634.41|8634.41|8672.99|8672.99|8587.04|8587.04|0
1474412400000|2016-09-20 23:00:00|8670.8|8670.8|8560.16|8560.16|8676.53|8676.53|8547.42|8547.42|0
1474498800000|2016-09-21 23:00:00|8577.66|8577.66|8602.35|8602.35|8627.72|8627.72|8571.57|8571.57|0
1474585200000|2016-09-22 23:00:00|8610.16|8610.16|8609.21|8609.21|8614.29|8614.29|8559.86|8559.86|0
1474844400000|2016-09-25 23:00:00|8525.88|8525.88|8440.07|8440.07|8525.88|8525.88|8436.67|8436.67|0
1474930800000|2016-09-26 23:00:00|8477.65|8477.65|8485.43|8485.43|8488.95|8488.95|8405.11|8405.11|0
1475017200000|2016-09-27 23:00:00|8557.94|8557.94|8561.75|8561.75|8610.95|8610.95|8545.22|8545.22|0
1475103600000|2016-09-28 23:00:00|8549.72|8549.72|8530.56|8530.56|8575.77|8575.77|8516|8516|0
1475190000000|2016-09-29 23:00:00|8438.51|8438.51|8550.63|8550.63|8569.23|8569.23|8419.93|8419.93|0
1475449200000|2016-10-02 23:00:00|8580.51|8580.51|8682.03|8682.03|8705.59|8705.59|8575.08|8575.08|0
1475535600000|2016-10-03 23:00:00|8746.13|8746.13|8827.84|8827.84|8836.29|8836.29|8726.61|8726.61|0
1475622000000|2016-10-04 23:00:00|8747.88|8747.88|8629.62|8629.62|8766.69|8766.69|8622.72|8622.72|0
1475708400000|2016-10-05 23:00:00|8606.17|8606.17|8565.31|8565.31|8617.42|8617.42|8557.68|8557.68|0
1475794800000|2016-10-06 23:00:00|8510.49|8510.49|8447.61|8447.61|8516.1|8516.1|8430.66|8430.66|0
1476054000000|2016-10-09 23:00:00|8457.54|8457.54|8425.25|8425.25|8470.26|8470.26|8401.59|8401.59|0
1476140400000|2016-10-10 23:00:00|8445.63|8445.63|8498.21|8498.21|8536.69|8536.69|8441.65|8441.65|0
1476226800000|2016-10-11 23:00:00|8505.58|8505.58|8408.56|8408.56|8530.23|8530.23|8405.34|8405.34|0
1476313200000|2016-10-12 23:00:00|8391.66|8391.66|8429.07|8429.07|8435.49|8435.49|8362.9|8362.9|0
1476399600000|2016-10-13 23:00:00|8457.78|8457.78|8475.95|8475.95|8526.32|8526.32|8453.34|8453.34|0
1476658800000|2016-10-16 23:00:00|8429.87|8429.87|8365.55|8365.55|8464.92|8464.92|8361.76|8361.76|0
1476745200000|2016-10-17 23:00:00|8443.79|8443.79|8442.16|8442.16|8487.47|8487.47|8433.24|8433.24|0
1476831600000|2016-10-18 23:00:00|8433.2|8433.2|8481.54|8481.54|8490.29|8490.29|8416.01|8416.01|0
1476918000000|2016-10-19 23:00:00|8498.42|8498.42|8479.83|8479.83|8510.18|8510.18|8461.93|8461.93|0
1477004400000|2016-10-20 23:00:00|8474.77|8474.77|8439.57|8439.57|8490.9|8490.9|8438.23|8438.23|0
1477263600000|2016-10-23 23:00:00|8505.05|8505.05|8424.3|8424.3|8516.84|8516.84|8418.73|8418.73|0
1477350000000|2016-10-24 23:00:00|8403.52|8403.52|8360.86|8360.86|8433.06|8433.06|8358.53|8358.53|0
1477436400000|2016-10-25 23:00:00|8374.13|8374.13|8349.03|8349.03|8379.2|8379.2|8290.64|8290.64|0
1477522800000|2016-10-26 23:00:00|8318.2|8318.2|8333.85|8333.85|8413.29|8413.29|8293.93|8293.93|0
1477609200000|2016-10-27 23:00:00|8301|8301|8470.81|8470.81|8489.5|8489.5|8297.39|8297.39|0
1477872000000|2016-10-31 00:00:00|8457.85|8457.85|8473.96|8473.96|8499.32|8499.32|8428.07|8428.07|0
1477958400000|2016-11-01 00:00:00|8500.94|8500.94|8466.44|8466.44|8504.56|8504.56|8443.56|8443.56|0
1478044800000|2016-11-02 00:00:00|8448.46|8448.46|8436.97|8436.97|8456.65|8456.65|8416.97|8416.97|0
1478131200000|2016-11-03 00:00:00|8423.64|8423.64|8420.04|8420.04|8480.91|8480.91|8414.08|8414.08|0
1478217600000|2016-11-04 00:00:00|8372.4|8372.4|8274.43|8274.43|8372.59|8372.59|8266.31|8266.31|0
1478476800000|2016-11-07 00:00:00|8318.57|8318.57|8374.6|8374.6|8391.2|8391.2|8309.01|8309.01|0
1478563200000|2016-11-08 00:00:00|8422.36|8422.36|8421.68|8421.68|8430.51|8430.51|8379.91|8379.91|0
1478649600000|2016-11-09 00:00:00|8320.31|8320.31|8360.02|8360.02|8379.84|8379.84|8265.59|8265.59|0
1478736000000|2016-11-10 00:00:00|8403.2|8403.2|8233.55|8233.55|8448.8|8448.8|8208.35|8208.35|0
1478822400000|2016-11-11 00:00:00|8224.09|8224.09|8171.06|8171.06|8232.75|8232.75|8128.76|8128.76|0
1479081600000|2016-11-14 00:00:00|8254.35|8254.35|8215.56|8215.56|8267.77|8267.77|8155.33|8155.33|0
1479168000000|2016-11-15 00:00:00|8280.2|8280.2|8309.98|8309.98|8325.47|8325.47|8280|8280|0
1479254400000|2016-11-16 00:00:00|8327.62|8327.62|8274.98|8274.98|8327.69|8327.69|8245.56|8245.56|0
1479340800000|2016-11-17 00:00:00|8275.32|8275.32|8292.24|8292.24|8319.52|8319.52|8262.13|8262.13|0
1479427200000|2016-11-18 00:00:00|8346.7|8346.7|8411.94|8411.94|8424.76|8424.76|8305.48|8305.48|0
1479686400000|2016-11-21 00:00:00|8384.96|8384.96|8349.37|8349.37|8391.3|8391.3|8314.8|8314.8|0
1479772800000|2016-11-22 00:00:00|8321.26|8321.26|8313.03|8313.03|8356.43|8356.43|8258.34|8258.34|0
1479859200000|2016-11-23 00:00:00|8375.53|8375.53|8356.05|8356.05|8418.03|8418.03|8343.09|8343.09|0
1479945600000|2016-11-24 00:00:00|8372.41|8372.41|8368|8368|8378.27|8378.27|8333.77|8333.77|0
1480032000000|2016-11-25 00:00:00|8379.33|8379.33|8379.57|8379.57|8385.74|8385.74|8331.8|8331.8|0
1480291200000|2016-11-28 00:00:00|8347.69|8347.69|8330.38|8330.38|8355.11|8355.11|8278.2|8278.2|0
1480377600000|2016-11-29 00:00:00|8353.87|8353.87|8417.29|8417.29|8417.81|8417.81|8337.12|8337.12|0
1480464000000|2016-11-30 00:00:00|8389.43|8389.43|8283.55|8283.55|8402.66|8402.66|8282.98|8282.98|0
1480550400000|2016-12-01 00:00:00|8216.71|8216.71|8183.43|8183.43|8254.02|8254.02|8133.92|8133.92|0
1480636800000|2016-12-02 00:00:00|8128.55|8128.55|8141.07|8141.07|8146.95|8146.95|8076.93|8076.93|0
1480896000000|2016-12-05 00:00:00|8139.76|8139.76|8147.1|8147.1|8202.75|8202.75|8127.62|8127.62|0
1480982400000|2016-12-06 00:00:00|8103.59|8103.59|8116.06|8116.06|8137.76|8137.76|8085.45|8085.45|0
1481068800000|2016-12-07 00:00:00|8170.6|8170.6|8272.47|8272.47|8273.99|8273.99|8144.16|8144.16|0
1481155200000|2016-12-08 00:00:00|8280.82|8280.82|8337.11|8337.11|8338.6|8338.6|8247.66|8247.66|0
1481241600000|2016-12-09 00:00:00|8377.26|8377.26|8374.73|8374.73|8383.05|8383.05|8334.4|8334.4|0
1481500800000|2016-12-12 00:00:00|8339.28|8339.28|8240.21|8240.21|8341.91|8341.91|8233|8233|0
1481587200000|2016-12-13 00:00:00|8264.71|8264.71|8384.51|8384.51|8396.07|8396.07|8244.16|8244.16|0
1481673600000|2016-12-14 00:00:00|8359.91|8359.91|8359.64|8359.64|8384.76|8384.76|8324.09|8324.09|0
1481760000000|2016-12-15 00:00:00|8364.08|8364.08|8522.22|8522.22|8531.05|8531.05|8359.53|8359.53|0
1481846400000|2016-12-16 00:00:00|8521.02|8521.02|8524.95|8524.95|8557.7|8557.7|8485.67|8485.67|0
1482105600000|2016-12-19 00:00:00|8549.05|8549.05|8560.24|8560.24|8577.2|8577.2|8526.9|8526.9|0
1482192000000|2016-12-20 00:00:00|8577.63|8577.63|8580.16|8580.16|8583.55|8583.55|8511.22|8511.22|0
1482278400000|2016-12-21 00:00:00|8567.53|8567.53|8564.39|8564.39|8567.53|8567.53|8518.21|8518.21|0
1482364800000|2016-12-22 00:00:00|8572.13|8572.13|8637.31|8637.31|8653.39|8653.39|8553.94|8553.94|0
1482451200000|2016-12-23 00:00:00|8675.49|8675.49|8692.54|8692.54|8700.46|8700.46|8664.83|8664.83|0
1482883200000|2016-12-28 00:00:00|8651.42|8651.42|8671.44|8671.44|8682.99|8682.99|8646.4|8646.4|0
1482969600000|2016-12-29 00:00:00|8664.61|8664.61|8681.52|8681.52|8702.89|8702.89|8662.63|8662.63|0
1483056000000|2016-12-30 00:00:00|8682.89|8682.89|8706.17|8706.17|8725.6|8725.6|8675.87|8675.87|0
1483401600000|2017-01-03 00:00:00|8842.23|8842.23|8732.52|8732.52|8850.09|8850.09|8716.81|8716.81|0
1483488000000|2017-01-04 00:00:00|8723.98|8723.98|8748.34|8748.34|8759.01|8759.01|8711.23|8711.23|0
1483574400000|2017-01-05 00:00:00|8743.48|8743.48|8824.18|8824.18|8826.42|8826.42|8741.9|8741.9|0
1483660800000|2017-01-06 00:00:00|8826.66|8826.66|8812.02|8812.02|8832.07|8832.07|8775.27|8775.27|0
1483920000000|2017-01-09 00:00:00|8819.17|8819.17|8830.4|8830.4|8832.39|8832.39|8773.6|8773.6|0
1484006400000|2017-01-10 00:00:00|8868.05|8868.05|8930.73|8930.73|8931.67|8931.67|8854.7|8854.7|0
1484092800000|2017-01-11 00:00:00|8876.24|8876.24|8867.79|8867.79|8916.51|8916.51|8861.43|8861.43|0
1484179200000|2017-01-12 00:00:00|8839.04|8839.04|8840.63|8840.63|8861.76|8861.76|8804.64|8804.64|0
1484265600000|2017-01-13 00:00:00|8888.59|8888.59|8879.22|8879.22|8894.4|8894.4|8860.55|8860.55|0
1484524800000|2017-01-16 00:00:00|8872.48|8872.48|8845.03|8845.03|8899.17|8899.17|8831.03|8831.03|0
1484611200000|2017-01-17 00:00:00|8807.77|8807.77|8766.26|8766.26|8819.28|8819.28|8764.8|8764.8|0
1484697600000|2017-01-18 00:00:00|8791.26|8791.26|8861.29|8861.29|8862.96|8862.96|8763.46|8763.46|0
1484784000000|2017-01-19 00:00:00|8808.22|8808.22|8796.82|8796.82|8810.33|8810.33|8770.9|8770.9|0
1484870400000|2017-01-20 00:00:00|8821.02|8821.02|8794.12|8794.12|8837.34|8837.34|8782.61|8782.61|0
1485129600000|2017-01-23 00:00:00|8769.89|8769.89|8756.03|8756.03|8792.64|8792.64|8747.88|8747.88|0
1485216000000|2017-01-24 00:00:00|8734.64|8734.64|8676.85|8676.85|8735.07|8735.07|8655.01|8655.01|0
1485302400000|2017-01-25 00:00:00|8696.45|8696.45|8705.19|8705.19|8715.25|8715.25|8637.89|8637.89|0
1485388800000|2017-01-26 00:00:00|8640.51|8640.51|8650.69|8650.69|8668.43|8668.43|8599.09|8599.09|0
1485475200000|2017-01-27 00:00:00|8700.13|8700.13|8725.26|8725.26|8744.41|8744.41|8694.08|8694.08|0
1485734400000|2017-01-30 00:00:00|8682.7|8682.7|8671.73|8671.73|8690.17|8690.17|8654.26|8654.26|0
1485820800000|2017-01-31 00:00:00|8687.93|8687.93|8670.23|8670.23|8720.67|8720.67|8667.76|8667.76|0
1485907200000|2017-02-01 00:00:00|8705.85|8705.85|8663.22|8663.22|8720.15|8720.15|8658.6|8658.6|0
1485993600000|2017-02-02 00:00:00|8699.31|8699.31|8770.32|8770.32|8812|8812|8689.31|8689.31|0
1486080000000|2017-02-03 00:00:00|8805.9|8805.9|8844.79|8844.79|8847.88|8847.88|8787.92|8787.92|0
1486339200000|2017-02-06 00:00:00|8805.16|8805.16|8782.49|8782.49|8811.9|8811.9|8767.2|8767.2|0
1486425600000|2017-02-07 00:00:00|8808.04|8808.04|8821.24|8821.24|8870.57|8870.57|8805.87|8805.87|0
1486512000000|2017-02-08 00:00:00|8823.42|8823.42|8884.83|8884.83|8906.63|8906.63|8816.04|8816.04|0
1486598400000|2017-02-09 00:00:00|8862.96|8862.96|8877.81|8877.81|8884.1|8884.1|8809.41|8809.41|0
1486684800000|2017-02-10 00:00:00|8852.88|8852.88|8873.63|8873.63|8915.14|8915.14|8852.55|8852.55|0
1486944000000|2017-02-13 00:00:00|8883.78|8883.78|8901.05|8901.05|8912.06|8912.06|8871.16|8871.16|0
1487030400000|2017-02-14 00:00:00|8877.21|8877.21|8907.66|8907.66|8925.28|8925.28|8854.55|8854.55|0
1487116800000|2017-02-15 00:00:00|8857.67|8857.67|8860.93|8860.93|8876.01|8876.01|8834.41|8834.41|0
1487203200000|2017-02-16 00:00:00|8896.24|8896.24|8869.55|8869.55|8896.24|8896.24|8848|8848|0
1487289600000|2017-02-17 00:00:00|8882.39|8882.39|8915.38|8915.38|8926.1|8926.1|8855.74|8855.74|0
1487548800000|2017-02-20 00:00:00|8937.4|8937.4|8942.26|8942.26|8949.25|8949.25|8916.81|8916.81|0
1487635200000|2017-02-21 00:00:00|8972.35|8972.35|8910.5|8910.5|8972.35|8972.35|8900.63|8900.63|0
1487721600000|2017-02-22 00:00:00|8913.39|8913.39|8878.17|8878.17|8931.51|8931.51|8864.12|8864.12|0
1487808000000|2017-02-23 00:00:00|8910.15|8910.15|8878.89|8878.89|8929.33|8929.33|8866.93|8866.93|0
1487894400000|2017-02-24 00:00:00|8921.61|8921.61|8932.91|8932.91|8941.29|8941.29|8881.95|8881.95|0
1488153600000|2017-02-27 00:00:00|8974.92|8974.92|8955.85|8955.85|8981.21|8981.21|8935.45|8935.45|0
1488240000000|2017-02-28 00:00:00|8958.79|8958.79|9043.25|9043.25|9048.21|9048.21|8945.06|8945.06|0
1488326400000|2017-03-01 00:00:00|9042.68|9042.68|9091.67|9091.67|9113.52|9113.52|9020.7|9020.7|0
1488412800000|2017-03-02 00:00:00|9080.3|9080.3|9108.53|9108.53|9111.44|9111.44|9047.83|9047.83|0
1488499200000|2017-03-03 00:00:00|9078.03|9078.03|9030.84|9030.84|9092.32|9092.32|9026.67|9026.67|0
1488758400000|2017-03-06 00:00:00|9025.16|9025.16|9036.18|9036.18|9054.3|9054.3|9017.54|9017.54|0
1488844800000|2017-03-07 00:00:00|9035.75|9035.75|8980.18|8980.18|9042.61|9042.61|8975.5|8975.5|0
1488931200000|2017-03-08 00:00:00|8962.76|8962.76|9045.41|9045.41|9051.2|9051.2|8958.56|8958.56|0
1489017600000|2017-03-09 00:00:00|8997.41|8997.41|9126.01|9126.01|9127.55|9127.55|8988.6|8988.6|0
1489104000000|2017-03-10 00:00:00|9148.48|9148.48|9171.28|9171.28|9172.15|9172.15|9123.15|9123.15|0
1489363200000|2017-03-13 00:00:00|9173.2|9173.2|9168.77|9168.77|9178.78|9178.78|9138.37|9138.37|0
1489449600000|2017-03-14 00:00:00|9176.76|9176.76|9151.63|9151.63|9180.64|9180.64|9145.48|9145.48|0
1489536000000|2017-03-15 00:00:00|9138.27|9138.27|9145.36|9145.36|9154.07|9154.07|9123.46|9123.46|0
1489622400000|2017-03-16 00:00:00|9152.07|9152.07|9126.62|9126.62|9152.07|9152.07|9087.04|9087.04|0
1489708800000|2017-03-17 00:00:00|9139.81|9139.81|9156.78|9156.78|9160.59|9160.59|9117.66|9117.66|0
1489968000000|2017-03-20 00:00:00|9149.46|9149.46|9176.56|9176.56|9180.41|9180.41|9130.54|9130.54|0
1490054400000|2017-03-21 00:00:00|9173.5|9173.5|9120.13|9120.13|9176.25|9176.25|9107.52|9107.52|0
1490140800000|2017-03-22 00:00:00|9064.47|9064.47|8995.87|8995.87|9069.63|9069.63|8989.16|8989.16|0
1490227200000|2017-03-23 00:00:00|8976.33|8976.33|9098.98|9098.98|9103.29|9103.29|8974.55|8974.55|0
1490313600000|2017-03-24 00:00:00|9102.32|9102.32|9121.19|9121.19|9133.01|9133.01|9093.47|9093.47|0
1490569200000|2017-03-26 23:00:00|9046.14|9046.14|9091.9|9091.9|9093.46|9093.46|9032.68|9032.68|0
1490655600000|2017-03-27 23:00:00|9076.25|9076.25|9100.53|9100.53|9113.23|9113.23|9057.82|9057.82|0
1490742000000|2017-03-28 23:00:00|9111.32|9111.32|9087.8|9087.8|9117.41|9117.41|9073.52|9073.52|0
1490828400000|2017-03-29 23:00:00|9081.96|9081.96|9107.15|9107.15|9112.55|9112.55|9072.34|9072.34|0
1490914800000|2017-03-30 23:00:00|9105.94|9105.94|9127.79|9127.79|9136.86|9136.86|9068.36|9068.36|0
1491174000000|2017-04-02 23:00:00|9087.43|9087.43|9063.41|9063.41|9091.74|9091.74|9045.16|9045.16|0
1491260400000|2017-04-03 23:00:00|9081.85|9081.85|9062.96|9062.96|9125.42|9125.42|9061.74|9061.74|0
1491346800000|2017-04-04 23:00:00|9072.79|9072.79|9094.68|9094.68|9103.41|9103.41|9040.89|9040.89|0
1491433200000|2017-04-05 23:00:00|9026.48|9026.48|9094.31|9094.31|9100.14|9100.14|9011.5|9011.5|0
1491519600000|2017-04-06 23:00:00|9071.28|9071.28|9139.2|9139.2|9142.69|9142.69|9068.7|9068.7|0
1491778800000|2017-04-09 23:00:00|9152.92|9152.92|9155.51|9155.51|9176.81|9176.81|9145.89|9145.89|0
1491865200000|2017-04-10 23:00:00|9149.37|9149.37|9200.4|9200.4|9267.61|9267.61|9145.36|9145.36|0
1491951600000|2017-04-11 23:00:00|9223.71|9223.71|9243.86|9243.86|9263.1|9263.1|9218.23|9218.23|0
1492038000000|2017-04-12 23:00:00|9207.02|9207.02|9295.43|9295.43|9308|9308|9196.9|9196.9|0
1492470000000|2017-04-17 23:00:00|9310.34|9310.34|9165.09|9165.09|9311.09|9311.09|9161.53|9161.53|0
1492556400000|2017-04-18 23:00:00|9167.67|9167.67|9181.77|9181.77|9208.34|9208.34|9149.44|9149.44|0
1492642800000|2017-04-19 23:00:00|9206.46|9206.46|9221.73|9221.73|9233.47|9233.47|9176.8|9176.8|0
1492729200000|2017-04-20 23:00:00|9221.01|9221.01|9232.33|9232.33|9236.36|9236.36|9192.65|9192.65|0
1492988400000|2017-04-23 23:00:00|9343.1|9343.1|9412.14|9412.14|9415.73|9415.73|9320.5|9320.5|0
1493074800000|2017-04-24 23:00:00|9368.44|9368.44|9369.38|9369.38|9390.46|9390.46|9344.55|9344.55|0
1493161200000|2017-04-25 23:00:00|9361.68|9361.68|9413.61|9413.61|9422.36|9422.36|9331.68|9331.68|0
1493247600000|2017-04-26 23:00:00|9357.65|9357.65|9398.88|9398.88|9402.91|9402.91|9355.27|9355.27|0
1493334000000|2017-04-27 23:00:00|9425.28|9425.28|9458.79|9458.79|9472.87|9472.87|9401.16|9401.16|0
1493679600000|2017-05-01 23:00:00|9460.71|9460.71|9499.84|9499.84|9505.81|9505.81|9436.43|9436.43|0
1493766000000|2017-05-02 23:00:00|9509.57|9509.57|9475.46|9475.46|9519.39|9519.39|9467.42|9467.42|0
1493852400000|2017-05-03 23:00:00|9487.36|9487.36|9512.94|9512.94|9523.42|9523.42|9443.83|9443.83|0
1493938800000|2017-05-04 23:00:00|9547.76|9547.76|9553.87|9553.87|9576.57|9576.57|9523.4|9523.4|0
1494198000000|2017-05-07 23:00:00|9551.3|9551.3|9622.88|9622.88|9639.29|9639.29|9535.27|9535.27|0
1494284400000|2017-05-08 23:00:00|9653.34|9653.34|9699.05|9699.05|9701.55|9701.55|9645.62|9645.62|0
1494370800000|2017-05-09 23:00:00|9705.55|9705.55|9731.7|9731.7|9762.77|9762.77|9667.85|9667.85|0
1494457200000|2017-05-10 23:00:00|9692.33|9692.33|9661.58|9661.58|9707.29|9707.29|9645.03|9645.03|0
1494543600000|2017-05-11 23:00:00|9672.89|9672.89|9679.05|9679.05|9712.77|9712.77|9655.48|9655.48|0
1494802800000|2017-05-14 23:00:00|9662.77|9662.77|9629|9629|9664.67|9664.67|9603.44|9603.44|0
1494889200000|2017-05-15 23:00:00|9606.04|9606.04|9644.77|9644.77|9656.53|9656.53|9586.88|9586.88|0
1494975600000|2017-05-16 23:00:00|9626.34|9626.34|9617.2|9617.2|9667.9|9667.9|9609.44|9609.44|0
1495062000000|2017-05-17 23:00:00|9612.13|9612.13|9614.12|9614.12|9631.12|9631.12|9544.59|9544.59|0
1495148400000|2017-05-18 23:00:00|9647.7|9647.7|9643.54|9643.54|9677.67|9677.67|9637.05|9637.05|0
1495407600000|2017-05-21 23:00:00|9660.98|9660.98|9750.94|9750.94|9755.89|9755.89|9659.52|9659.52|0
1495494000000|2017-05-22 23:00:00|9739.28|9739.28|9730.1|9730.1|9767.7|9767.7|9715.28|9715.28|0
1495580400000|2017-05-23 23:00:00|9732.91|9732.91|9782.42|9782.42|9787.37|9787.37|9730.74|9730.74|0
1495666800000|2017-05-24 23:00:00|9815.82|9815.82|9814.09|9814.09|9823.38|9823.38|9769.06|9769.06|0
1495753200000|2017-05-25 23:00:00|9852.35|9852.35|9889.66|9889.66|9901.57|9901.57|9842.61|9842.61|0
1496098800000|2017-05-29 23:00:00|9833.18|9833.18|9903.58|9903.58|9912.1|9912.1|9831.14|9831.14|0
1496185200000|2017-05-30 23:00:00|9944.09|9944.09|9940.77|9940.77|9985.73|9985.73|9925.46|9925.46|0
1496271600000|2017-05-31 23:00:00|9965.19|9965.19|9978.76|9978.76|10027.31|10027.31|9961.44|9961.44|0
1496358000000|2017-06-01 23:00:00|10032.81|10032.81|10021.37|10021.37|10058.45|10058.45|10016.19|10016.19|0
1496617200000|2017-06-04 23:00:00|10007.55|10007.55|9881.11|9881.11|10010.99|10010.99|9874.42|9874.42|0
1496703600000|2017-06-05 23:00:00|9877.79|9877.79|9815.6|9815.6|9882.39|9882.39|9804.51|9804.51|0
1496790000000|2017-06-06 23:00:00|9821.15|9821.15|9809.77|9809.77|9872.94|9872.94|9787.95|9787.95|0
1496876400000|2017-06-07 23:00:00|9822.71|9822.71|9779.4|9779.4|9825.07|9825.07|9752.1|9752.1|0
1496962800000|2017-06-08 23:00:00|9794.28|9794.28|9788.62|9788.62|9817.33|9817.33|9736.82|9736.82|0
1497222000000|2017-06-11 23:00:00|9761.44|9761.44|9712.03|9712.03|9761.44|9761.44|9691.79|9691.79|0
1497308400000|2017-06-12 23:00:00|9762.18|9762.18|9824.7|9824.7|9851.08|9851.08|9749.87|9749.87|0
1497394800000|2017-06-13 23:00:00|9853.83|9853.83|9907.78|9907.78|9909.07|9909.07|9853.6|9853.6|0
1497481200000|2017-06-14 23:00:00|9809.85|9809.85|9708.31|9708.31|9820.92|9820.92|9623.58|9623.58|0
1497567600000|2017-06-15 23:00:00|9752.24|9752.24|9802.01|9802.01|9810.34|9810.34|9724.75|9724.75|0
1497826800000|2017-06-18 23:00:00|9867.89|9867.89|9840.01|9840.01|9875.56|9875.56|9810.82|9810.82|0
1497913200000|2017-06-19 23:00:00|9844.58|9844.58|9831.41|9831.41|9911.77|9911.77|9827.7|9827.7|0
1497999600000|2017-06-20 23:00:00|9887.01|9887.01|9859.53|9859.53|9901.85|9901.85|9801.72|9801.72|0
1498086000000|2017-06-21 23:00:00|9826.78|9826.78|9795.15|9795.15|9839.47|9839.47|9781.05|9781.05|0
1498172400000|2017-06-22 23:00:00|9732.93|9732.93|9796.79|9796.79|9815.44|9815.44|9720.56|9720.56|0
1498431600000|2017-06-25 23:00:00|9843.06|9843.06|9856.04|9856.04|9881.62|9881.62|9825.65|9825.65|0
1498518000000|2017-06-26 23:00:00|9798.59|9798.59|9703.87|9703.87|9798.83|9798.83|9691.91|9691.91|0
1498604400000|2017-06-27 23:00:00|9721.49|9721.49|9704.37|9704.37|9789.26|9789.26|9687.92|9687.92|0
1498690800000|2017-06-28 23:00:00|9682.27|9682.27|9582.52|9582.52|9692.29|9692.29|9557.96|9557.96|0
1498777200000|2017-06-29 23:00:00|9567.47|9567.47|9590.58|9590.58|9683.19|9683.19|9566.24|9566.24|0
1499036400000|2017-07-02 23:00:00|9610.15|9610.15|9535.35|9535.35|9615.04|9615.04|9524.88|9524.88|0
1499122800000|2017-07-03 23:00:00|9512.93|9512.93|9552.25|9552.25|9572.55|9572.55|9502.07|9502.07|0
1499209200000|2017-07-04 23:00:00|9514.25|9514.25|9554.8|9554.8|9576.89|9576.89|9511|9511|0
1499295600000|2017-07-05 23:00:00|9517.54|9517.54|9497.49|9497.49|9523.88|9523.88|9452.66|9452.66|0
1499382000000|2017-07-06 23:00:00|9485.62|9485.62|9548.45|9548.45|9552.67|9552.67|9483.56|9483.56|0
1499641200000|2017-07-09 23:00:00|9571.93|9571.93|9554.49|9554.49|9593.4|9593.4|9551.51|9551.51|0
1499727600000|2017-07-10 23:00:00|9550.57|9550.57|9447.44|9447.44|9551.87|9551.87|9446.53|9446.53|0
1499814000000|2017-07-11 23:00:00|9514.49|9514.49|9526.44|9526.44|9542.65|9542.65|9460.28|9460.28|0
1499900400000|2017-07-12 23:00:00|9509.33|9509.33|9552.48|9552.48|9568.22|9568.22|9503.61|9503.61|0
1499986800000|2017-07-13 23:00:00|9568.39|9568.39|9499.6|9499.6|9574.92|9574.92|9496.43|9496.43|0
1500246000000|2017-07-16 23:00:00|9528.21|9528.21|9583.2|9583.2|9584.3|9584.3|9506.88|9506.88|0
1500332400000|2017-07-17 23:00:00|9548.54|9548.54|9580.31|9580.31|9599.19|9599.19|9508.68|9508.68|0
1500418800000|2017-07-18 23:00:00|9594.65|9594.65|9600.81|9600.81|9608.89|9608.89|9537.07|9537.07|0
1500505200000|2017-07-19 23:00:00|9591.5|9591.5|9617.93|9617.93|9619.75|9619.75|9540.69|9540.69|0
1500591600000|2017-07-20 23:00:00|9628.82|9628.82|9551.9|9551.9|9641.58|9641.58|9498.44|9498.44|0
1500850800000|2017-07-23 23:00:00|9474.42|9474.42|9420.91|9420.91|9495.13|9495.13|9416.25|9416.25|0
1500937200000|2017-07-24 23:00:00|9501.39|9501.39|9491.35|9491.35|9519.12|9519.12|9434.59|9434.59|0
1501023600000|2017-07-25 23:00:00|9535.87|9535.87|9556.09|9556.09|9588.88|9588.88|9521.51|9521.51|0
1501110000000|2017-07-26 23:00:00|9557.46|9557.46|9591.66|9591.66|9630.33|9630.33|9557.4|9557.4|0
1501196400000|2017-07-27 23:00:00|9589.75|9589.75|9523.99|9523.99|9591.58|9591.58|9497.53|9497.53|0
1501455600000|2017-07-30 23:00:00|9531.89|9531.89|9536|9536|9564.52|9564.52|9501.7|9501.7|0
1501542000000|2017-07-31 23:00:00|9550.99|9550.99|9607.57|9607.57|9621.74|9621.74|9526.48|9526.48|0
1501628400000|2017-08-01 23:00:00|9659|9659|9618.86|9618.86|9687.6|9687.6|9617.29|9617.29|0
1501714800000|2017-08-02 23:00:00|9630.09|9630.09|9659.94|9659.94|9677.51|9677.51|9556.31|9556.31|0
1501801200000|2017-08-03 23:00:00|9655.86|9655.86|9784.37|9784.37|9792.44|9792.44|9634.66|9634.66|0
1502060400000|2017-08-06 23:00:00|9766.62|9766.62|9772.22|9772.22|9775.71|9775.71|9722.89|9722.89|0
1502146800000|2017-08-07 23:00:00|9714.9|9714.9|9706.02|9706.02|9728.7|9728.7|9673.99|9673.99|0
1502233200000|2017-08-08 23:00:00|9649.25|9649.25|9647.2|9647.2|9661.19|9661.19|9586.23|9586.23|0
1502319600000|2017-08-09 23:00:00|9641.95|9641.95|9558.77|9558.77|9645.22|9645.22|9551.96|9551.96|0
1502406000000|2017-08-10 23:00:00|9498.37|9498.37|9518.3|9518.3|9536.76|9536.76|9448.06|9448.06|0
1502665200000|2017-08-13 23:00:00|9561.82|9561.82|9647.6|9647.6|9648.44|9648.44|9558.88|9558.88|0
1502751600000|2017-08-14 23:00:00|9666.32|9666.32|9731.79|9731.79|9733.81|9733.81|9644.36|9644.36|0
1502838000000|2017-08-15 23:00:00|9773.28|9773.28|9804.09|9804.09|9825.89|9825.89|9769.71|9769.71|0
1502924400000|2017-08-16 23:00:00|9777.2|9777.2|9739.27|9739.27|9800.06|9800.06|9725.66|9725.66|0
1503010800000|2017-08-17 23:00:00|9616.56|9616.56|9606.15|9606.15|9638.45|9638.45|9583.44|9583.44|0
1503270000000|2017-08-20 23:00:00|9592.22|9592.22|9609.77|9609.77|9624.12|9624.12|9585.09|9585.09|0
1503356400000|2017-08-21 23:00:00|9672.68|9672.68|9685.13|9685.13|9685.18|9685.18|9631.59|9631.59|0
1503442800000|2017-08-22 23:00:00|9664.29|9664.29|9605.18|9605.18|9680.4|9680.4|9594.46|9594.46|0
1503529200000|2017-08-23 23:00:00|9578.12|9578.12|9583.59|9583.59|9605.22|9605.22|9541.69|9541.69|0
1503615600000|2017-08-24 23:00:00|9560.33|9560.33|9539.34|9539.34|9566.46|9566.46|9527.73|9527.73|0
1503961200000|2017-08-28 23:00:00|9495.66|9495.66|9441.21|9441.21|9495.7|9495.7|9419.4|9419.4|0
1504047600000|2017-08-29 23:00:00|9489.23|9489.23|9457.28|9457.28|9508.07|9508.07|9450.47|9450.47|0
1504134000000|2017-08-30 23:00:00|9489.57|9489.57|9597.04|9597.04|9600.99|9600.99|9488.69|9488.69|0
1504220400000|2017-08-31 23:00:00|9628.32|9628.32|9631.25|9631.25|9668.55|9668.55|9623.46|9623.46|0
1504479600000|2017-09-03 23:00:00|9599|9599|9575.13|9575.13|9624.36|9624.36|9574.53|9574.53|0
1504566000000|2017-09-04 23:00:00|9589.75|9589.75|9501.64|9501.64|9613.72|9613.72|9491.72|9491.72|0
1504652400000|2017-09-05 23:00:00|9480.29|9480.29|9432.24|9432.24|9484.1|9484.1|9425.26|9425.26|0
1504738800000|2017-09-06 23:00:00|9450.12|9450.12|9473.36|9473.36|9491.73|9491.73|9427.35|9427.35|0
1504825200000|2017-09-07 23:00:00|9393.54|9393.54|9409.96|9409.96|9410.87|9410.87|9359.63|9359.63|0
1505084400000|2017-09-10 23:00:00|9458.33|9458.33|9489.2|9489.2|9497.08|9497.08|9455.18|9455.18|0
1505170800000|2017-09-11 23:00:00|9433.37|9433.37|9450.99|9450.99|9461.67|9461.67|9409.14|9409.14|0
1505257200000|2017-09-12 23:00:00|9401.91|9401.91|9453.69|9453.69|9468.82|9468.82|9382.48|9382.48|0
1505343600000|2017-09-13 23:00:00|9457.3|9457.3|9372.86|9372.86|9480.42|9480.42|9365.06|9365.06|0
1505430000000|2017-09-14 23:00:00|9320.4|9320.4|9245.1|9245.1|9341.82|9341.82|9234.13|9234.13|0
1505689200000|2017-09-17 23:00:00|9269.2|9269.2|9332.86|9332.86|9332.95|9332.95|9268.14|9268.14|0
1505775600000|2017-09-18 23:00:00|9318.88|9318.88|9319.31|9319.31|9363.81|9363.81|9303.89|9303.89|0
1505862000000|2017-09-19 23:00:00|9325.53|9325.53|9350.45|9350.45|9376.23|9376.23|9325.5|9325.5|0
1505948400000|2017-09-20 23:00:00|9261.54|9261.54|9232.85|9232.85|9286.24|9286.24|9230.7|9230.7|0
1506034800000|2017-09-21 23:00:00|9243.97|9243.97|9303.21|9303.21|9337|9337|9228.75|9228.75|0
1506294000000|2017-09-24 23:00:00|9281.69|9281.69|9352.26|9352.26|9360.86|9360.86|9278.31|9278.31|0
1506380400000|2017-09-25 23:00:00|9280.83|9280.83|9308.26|9308.26|9344.43|9344.43|9265.98|9265.98|0
1506466800000|2017-09-26 23:00:00|9284.25|9284.25|9313.24|9313.24|9333.66|9333.66|9267.63|9267.63|0
1506553200000|2017-09-27 23:00:00|9299.17|9299.17|9316.49|9316.49|9329.17|9329.17|9245.44|9245.44|0
1506639600000|2017-09-28 23:00:00|9335.78|9335.78|9388.13|9388.13|9406.93|9406.93|9321|9321|0
1506898800000|2017-10-01 23:00:00|9469.21|9469.21|9469.86|9469.86|9490.7|9490.7|9438.4|9438.4|0
1506985200000|2017-10-02 23:00:00|9453.21|9453.21|9522.19|9522.19|9528.35|9528.35|9442.07|9442.07|0
1507071600000|2017-10-03 23:00:00|9521.15|9521.15|9561.73|9561.73|9566.05|9566.05|9502.86|9502.86|0
1507158000000|2017-10-04 23:00:00|9578.83|9578.83|9592.05|9592.05|9596.3|9596.3|9548.78|9548.78|0
1507244400000|2017-10-05 23:00:00|9610.44|9610.44|9631.44|9631.44|9649.12|9649.12|9589.88|9589.88|0
1507503600000|2017-10-08 23:00:00|9641.71|9641.71|9608.84|9608.84|9648.44|9648.44|9586.59|9586.59|0
1507590000000|2017-10-09 23:00:00|9626.25|9626.25|9647.57|9647.57|9658.7|9658.7|9616.64|9616.64|0
1507676400000|2017-10-10 23:00:00|9670.6|9670.6|9717.24|9717.24|9719.73|9719.73|9659.8|9659.8|0
1507762800000|2017-10-11 23:00:00|9718.99|9718.99|9808.23|9808.23|9815.23|9815.23|9717.8|9717.8|0
1507849200000|2017-10-12 23:00:00|9790.54|9790.54|9772.48|9772.48|9790.68|9790.68|9738.01|9738.01|0
1508108400000|2017-10-15 23:00:00|9734.67|9734.67|9709.32|9709.32|9747.53|9747.53|9692.52|9692.52|0
1508194800000|2017-10-16 23:00:00|9625.44|9625.44|9685.32|9685.32|9685.94|9685.94|9575.51|9575.51|0
1508281200000|2017-10-17 23:00:00|9699.33|9699.33|9751.8|9751.8|9752.25|9752.25|9689.15|9689.15|0
1508367600000|2017-10-18 23:00:00|9730.83|9730.83|9677.51|9677.51|9735.46|9735.46|9658.53|9658.53|0
1508454000000|2017-10-19 23:00:00|9670.08|9670.08|9651.47|9651.47|9713.43|9713.43|9650.29|9650.29|0
1508713200000|2017-10-22 23:00:00|9648.2|9648.2|9644.5|9644.5|9686.43|9686.43|9636.61|9636.61|0
1508799600000|2017-10-23 23:00:00|9606.87|9606.87|9592.39|9592.39|9621.9|9621.9|9584.79|9584.79|0
1508886000000|2017-10-24 23:00:00|9551.53|9551.53|9574.33|9574.33|9618.21|9618.21|9537.31|9537.31|0
1508972400000|2017-10-25 23:00:00|9576.78|9576.78|9685.48|9685.48|9686.78|9686.78|9564.51|9564.51|0
1509058800000|2017-10-26 23:00:00|9697.96|9697.96|9698.55|9698.55|9718.47|9718.47|9666.15|9666.15|0
1509321600000|2017-10-30 00:00:00|9664.09|9664.09|9719.56|9719.56|9743.48|9743.48|9651.86|9651.86|0
1509408000000|2017-10-31 00:00:00|9743.07|9743.07|9782.4|9782.4|9782.71|9782.71|9738.44|9738.44|0
1509494400000|2017-11-01 00:00:00|9841.16|9841.16|9791.01|9791.01|9854.08|9854.08|9786.61|9786.61|0
1509580800000|2017-11-02 00:00:00|9720.12|9720.12|9775.72|9775.72|9789.88|9789.88|9681.1|9681.1|0
1509667200000|2017-11-03 00:00:00|9819.28|9819.28|9822.79|9822.79|9830.68|9830.68|9770.57|9770.57|0
1509926400000|2017-11-06 00:00:00|9793.34|9793.34|9814.68|9814.68|9825.61|9825.61|9764.09|9764.09|0
1510012800000|2017-11-07 00:00:00|9812.18|9812.18|9747.07|9747.07|9823.53|9823.53|9745.45|9745.45|0
1510099200000|2017-11-08 00:00:00|9740.08|9740.08|9718.71|9718.71|9743.04|9743.04|9677.78|9677.78|0
1510185600000|2017-11-09 00:00:00|9726.63|9726.63|9688.52|9688.52|9738.26|9738.26|9673.89|9673.89|0
1510272000000|2017-11-10 00:00:00|9688.56|9688.56|9673.57|9673.57|9696.27|9696.27|9625.96|9625.96|0
1510531200000|2017-11-13 00:00:00|9676.1|9676.1|9641.21|9641.21|9690.73|9690.73|9578.88|9578.88|0
1510617600000|2017-11-14 00:00:00|9666.53|9666.53|9629.26|9629.26|9673.88|9673.88|9601.74|9601.74|0
1510704000000|2017-11-15 00:00:00|9605.37|9605.37|9546.54|9546.54|9612.93|9612.93|9527.75|9527.75|0
1510790400000|2017-11-16 00:00:00|9570.47|9570.47|9676.14|9676.14|9682.16|9682.16|9556.99|9556.99|0
1510876800000|2017-11-17 00:00:00|9625.58|9625.58|9623.56|9623.56|9682.98|9682.98|9607.06|9607.06|0
1511136000000|2017-11-20 00:00:00|9612.44|9612.44|9625.58|9625.58|9659.66|9659.66|9607.65|9607.65|0
1511222400000|2017-11-21 00:00:00|9573.85|9573.85|9590.68|9590.68|9640.28|9640.28|9537.87|9537.87|0
1511308800000|2017-11-22 00:00:00|9566.3|9566.3|9564.78|9564.78|9625.48|9625.48|9552.54|9552.54|0
1511395200000|2017-11-23 00:00:00|9525.57|9525.57|9537.44|9537.44|9564.36|9564.36|9515.48|9515.48|0
1511481600000|2017-11-24 00:00:00|9532.22|9532.22|9573.85|9573.85|9582.52|9582.52|9517.92|9517.92|0
1511740800000|2017-11-27 00:00:00|9573.99|9573.99|9590.52|9590.52|9620.78|9620.78|9566.68|9566.68|0
1511827200000|2017-11-28 00:00:00|9627.31|9627.31|9673.7|9673.7|9680.59|9680.59|9609.83|9609.83|0
1511913600000|2017-11-29 00:00:00|9621.49|9621.49|9603.2|9603.2|9667.63|9667.63|9595.85|9595.85|0
1512000000000|2017-11-30 00:00:00|9552.27|9552.27|9514.47|9514.47|9626.49|9626.49|9507.61|9507.61|0
1512086400000|2017-12-01 00:00:00|9522.37|9522.37|9547.32|9547.32|9619.28|9619.28|9495.73|9495.73|0
1512345600000|2017-12-04 00:00:00|9639.95|9639.95|9652.88|9652.88|9697.83|9697.83|9629.27|9629.27|0
1512432000000|2017-12-05 00:00:00|9659.01|9659.01|9666.72|9666.72|9690.83|9690.83|9627.27|9627.27|0
1512518400000|2017-12-06 00:00:00|9623.77|9623.77|9692.54|9692.54|9716.66|9716.66|9607|9607|0
1512604800000|2017-12-07 00:00:00|9795.88|9795.88|9717.56|9717.56|9807.98|9807.98|9710.9|9710.9|0
1512691200000|2017-12-08 00:00:00|9732.48|9732.48|9819.82|9819.82|9843.82|9843.82|9719.93|9719.93|0
1512950400000|2017-12-11 00:00:00|9821.7|9821.7|9819.87|9819.87|9841.43|9841.43|9782.81|9782.81|0
1513036800000|2017-12-12 00:00:00|9795.57|9795.57|9803.77|9803.77|9808.7|9808.7|9737.98|9737.98|0
1513123200000|2017-12-13 00:00:00|9816.16|9816.16|9854.73|9854.73|9868.56|9868.56|9809.83|9809.83|0
1513209600000|2017-12-14 00:00:00|9802.89|9802.89|9827.8|9827.8|9835.17|9835.17|9794.06|9794.06|0
1513296000000|2017-12-15 00:00:00|9821.71|9821.71|9853.15|9853.15|9860.21|9860.21|9808.78|9808.78|0
1513555200000|2017-12-18 00:00:00|9931.65|9931.65|9918.34|9918.34|9948.87|9948.87|9891.4|9891.4|0
1513641600000|2017-12-19 00:00:00|9950.83|9950.83|10026.66|10026.66|10032|10032|9950.83|9950.83|0
1513728000000|2017-12-20 00:00:00|10059.61|10059.61|10014.28|10014.28|10064.66|10064.66|10007.55|10007.55|0
1513814400000|2017-12-21 00:00:00|9999.22|9999.22|10058.09|10058.09|10078.66|10078.66|9988.31|9988.31|0
1513900800000|2017-12-22 00:00:00|10066.37|10066.37|10076.11|10076.11|10094.59|10094.59|10051.61|10051.61|0
1514332800000|2017-12-27 00:00:00|10052.39|10052.39|10100.32|10100.32|10116.52|10116.52|10043.04|10043.04|0
1514419200000|2017-12-28 00:00:00|10116|10116|10118.29|10118.29|10158.58|10158.58|10107.51|10107.51|0
1514505600000|2017-12-29 00:00:00|10152.44|10152.44|10215.1|10215.1|10217.36|10217.36|10138.41|10138.41|0
1514851200000|2018-01-02 00:00:00|10182.61|10182.61|10200.49|10200.49|10241.37|10241.37|10153.88|10153.88|0
1514937600000|2018-01-03 00:00:00|10202|10202|10190.99|10190.99|10219.12|10219.12|10179.96|10179.96|0
1515024000000|2018-01-04 00:00:00|10197.12|10197.12|10194.74|10194.74|10207.88|10207.88|10149.91|10149.91|0
1515110400000|2018-01-05 00:00:00|10202.05|10202.05|10211.97|10211.97|10245.35|10245.35|10192.33|10192.33|0
1515369600000|2018-01-08 00:00:00|10209.01|10209.01|10163.89|10163.89|10219.79|10219.79|10159.46|10159.46|0
1515456000000|2018-01-09 00:00:00|10188.68|10188.68|10172.93|10172.93|10196.24|10196.24|10137.14|10137.14|0
1515542400000|2018-01-10 00:00:00|10133.29|10133.29|10107.9|10107.9|10141.01|10141.01|10082.25|10082.25|0
1515628800000|2018-01-11 00:00:00|10092.76|10092.76|10123.65|10123.65|10135.12|10135.12|10065.21|10065.21|0
1515715200000|2018-01-12 00:00:00|10174.17|10174.17|10170.27|10170.27|10187.91|10187.91|10125.28|10125.28|0
1515974400000|2018-01-15 00:00:00|10178.56|10178.56|10107.41|10107.41|10180.12|10180.12|10106.7|10106.7|0
1516060800000|2018-01-16 00:00:00|10129.4|10129.4|10129.75|10129.75|10167.5|10167.5|10111.53|10111.53|0
1516147200000|2018-01-17 00:00:00|10081.95|10081.95|10032.19|10032.19|10086.9|10086.9|10026.68|10026.68|0
1516233600000|2018-01-18 00:00:00|10023.81|10023.81|10017.03|10017.03|10072.03|10072.03|10008.89|10008.89|0
1516320000000|2018-01-19 00:00:00|10034.59|10034.59|10134.34|10134.34|10136.1|10136.1|10030.71|10030.71|0
1516579200000|2018-01-22 00:00:00|10015.12|10015.12|10015.94|10015.94|10060.95|10060.95|10003.03|10003.03|0
1516665600000|2018-01-23 00:00:00|10072.89|10072.89|10118.13|10118.13|10143.9|10143.9|10071.15|10071.15|0
1516752000000|2018-01-24 00:00:00|10088.55|10088.55|10016.06|10016.06|10088.55|10088.55|10013.44|10013.44|0
1516838400000|2018-01-25 00:00:00|9998.95|9998.95|9917.25|9917.25|10000.78|10000.78|9883.17|9883.17|0
1516924800000|2018-01-26 00:00:00|9913.73|9913.73|9979.62|9979.62|10006.93|10006.93|9911.01|9911.01|0
1517184000000|2018-01-29 00:00:00|9988.44|9988.44|9975.51|9975.51|10002.24|10002.24|9960.45|9960.45|0
1517270400000|2018-01-30 00:00:00|9976.26|9976.26|9918.99|9918.99|9977.3|9977.3|9911.6|9911.6|0
1517356800000|2018-01-31 00:00:00|9892.78|9892.78|9845.3|9845.3|9917.86|9917.86|9844|9844|0
1517443200000|2018-02-01 00:00:00|9892.11|9892.11|9871.88|9871.88|9921.77|9921.77|9867.38|9867.38|0
1517529600000|2018-02-02 00:00:00|9845.7|9845.7|9759.53|9759.53|9848.05|9848.05|9757.15|9757.15|0
1517788800000|2018-02-05 00:00:00|9653.21|9653.21|9694.17|9694.17|9714.89|9714.89|9643.24|9643.24|0
1517875200000|2018-02-06 00:00:00|9476.82|9476.82|9534.68|9534.68|9608.73|9608.73|9457.54|9457.54|0
1517961600000|2018-02-07 00:00:00|9532.83|9532.83|9645.78|9645.78|9670.67|9670.67|9488.63|9488.63|0
1518048000000|2018-02-08 00:00:00|9735.42|9735.42|9601.96|9601.96|9757.4|9757.4|9599.63|9599.63|0
1518134400000|2018-02-09 00:00:00|9567.44|9567.44|9559.83|9559.83|9648.04|9648.04|9558.98|9558.98|0
1518393600000|2018-02-12 00:00:00|9696.56|9696.56|9679.53|9679.53|9736.2|9736.2|9656.4|9656.4|0
1518480000000|2018-02-13 00:00:00|9703.08|9703.08|9689.69|9689.69|9764.2|9764.2|9688.75|9688.75|0
1518566400000|2018-02-14 00:00:00|9709.61|9709.61|9759.31|9759.31|9782.69|9782.69|9654.87|9654.87|0
1518652800000|2018-02-15 00:00:00|9766.96|9766.96|9793.79|9793.79|9829.74|9829.74|9766.81|9766.81|0
1518739200000|2018-02-16 00:00:00|9824.97|9824.97|9840.36|9840.36|9867.15|9867.15|9807.79|9807.79|0
1518998400000|2018-02-19 00:00:00|9865.05|9865.05|9835.79|9835.79|9897.71|9897.71|9826.73|9826.73|0
1519084800000|2018-02-20 00:00:00|9830.82|9830.82|9861.81|9861.81|9862.62|9862.62|9767.88|9767.88|0
1519171200000|2018-02-21 00:00:00|9840.95|9840.95|9926.11|9926.11|9928.52|9928.52|9840.95|9840.95|0
1519257600000|2018-02-22 00:00:00|9860.69|9860.69|9883.51|9883.51|9885.86|9885.86|9823.61|9823.61|0
1519344000000|2018-02-23 00:00:00|9817.14|9817.14|9778.35|9778.35|9819.64|9819.64|9766.57|9766.57|0
1519603200000|2018-02-26 00:00:00|9830.06|9830.06|9854.29|9854.29|9871.64|9871.64|9808.77|9808.77|0
1519689600000|2018-02-27 00:00:00|9886.61|9886.61|9887.11|9887.11|9915.82|9915.82|9862.4|9862.4|0
1519776000000|2018-02-28 00:00:00|9852.44|9852.44|9862.18|9862.18|9919.16|9919.16|9840.28|9840.28|0
1519862400000|2018-03-01 00:00:00|9854.83|9854.83|9754.83|9754.83|9877.35|9877.35|9749.14|9749.14|0
1519948800000|2018-03-02 00:00:00|9704.99|9704.99|9655.73|9655.73|9742.8|9742.8|9630.61|9630.61|0
1520208000000|2018-03-05 00:00:00|9661.47|9661.47|9657.72|9657.72|9680.91|9680.91|9621.5|9621.5|0
1520294400000|2018-03-06 00:00:00|9692.4|9692.4|9686.18|9686.18|9735.62|9735.62|9685.69|9685.69|0
1520380800000|2018-03-07 00:00:00|9631.8|9631.8|9687.4|9687.4|9712.53|9712.53|9624.68|9624.68|0
1520467200000|2018-03-08 00:00:00|9724.65|9724.65|9828.04|9828.04|9834.69|9834.69|9707.8|9707.8|0
1520553600000|2018-03-09 00:00:00|9834.19|9834.19|9833.5|9833.5|9863.23|9863.23|9810.07|9810.07|0
1520812800000|2018-03-12 00:00:00|9901.27|9901.27|9867.54|9867.54|9916.06|9916.06|9846.1|9846.1|0
1520899200000|2018-03-13 00:00:00|9844.54|9844.54|9800.74|9800.74|9875.21|9875.21|9782.19|9782.19|0
1520985600000|2018-03-14 00:00:00|9787.38|9787.38|9774.7|9774.7|9827.41|9827.41|9760.36|9760.36|0
1521072000000|2018-03-15 00:00:00|9765.5|9765.5|9758.51|9758.51|9774.74|9774.74|9720.26|9720.26|0
1521158400000|2018-03-16 00:00:00|9768|9768|9762.18|9762.18|9797.72|9797.72|9747.7|9747.7|0
1521417600000|2018-03-19 00:00:00|9785.19|9785.19|9765.75|9765.75|9786.73|9786.73|9716.3|9716.3|0
1521504000000|2018-03-20 00:00:00|9757.78|9757.78|9767.49|9767.49|9798.26|9798.26|9701.38|9701.38|0
1521590400000|2018-03-21 00:00:00|9725.14|9725.14|9629.16|9629.16|9725.35|9725.35|9625.2|9625.2|0
1521676800000|2018-03-22 00:00:00|9622.11|9622.11|9545.36|9545.36|9644.8|9644.8|9508.35|9508.35|0
1521763200000|2018-03-23 00:00:00|9494.1|9494.1|9436.56|9436.56|9496.78|9496.78|9389.15|9389.15|0
1522018800000|2018-03-25 23:00:00|9446.4|9446.4|9351.23|9351.23|9474.69|9474.69|9328.86|9328.86|0
1522105200000|2018-03-26 23:00:00|9467.02|9467.02|9470.38|9470.38|9487.35|9487.35|9429.45|9429.45|0
1522191600000|2018-03-27 23:00:00|9392.01|9392.01|9439|9439|9474.65|9474.65|9331.49|9331.49|0
1522278000000|2018-03-28 23:00:00|9431.49|9431.49|9467.89|9467.89|9499.86|9499.86|9377.52|9377.52|0
1522710000000|2018-04-02 23:00:00|9369.82|9369.82|9379.61|9379.61|9406.87|9406.87|9316.75|9316.75|0
1522796400000|2018-04-03 23:00:00|9343.12|9343.12|9351.04|9351.04|9358.11|9358.11|9291.84|9291.84|0
1522882800000|2018-04-04 23:00:00|9433.13|9433.13|9510.21|9510.21|9513.14|9513.14|9411.1|9411.1|0
1522969200000|2018-04-05 23:00:00|9487.89|9487.89|9515.17|9515.17|9554.81|9554.81|9479.61|9479.61|0
1523228400000|2018-04-08 23:00:00|9547.7|9547.7|9558.27|9558.27|9584.62|9584.62|9526.7|9526.7|0
1523314800000|2018-04-09 23:00:00|9595.76|9595.76|9619.47|9619.47|9625.29|9625.29|9567.21|9567.21|0
1523401200000|2018-04-10 23:00:00|9586.58|9586.58|9554.68|9554.68|9617.58|9617.58|9483.32|9483.32|0
1523487600000|2018-04-11 23:00:00|9560.7|9560.7|9591|9591|9602.3|9602.3|9534.41|9534.41|0
1523574000000|2018-04-12 23:00:00|9608.98|9608.98|9627.98|9627.98|9665.78|9665.78|9608.17|9608.17|0
1523833200000|2018-04-15 23:00:00|9704.78|9704.78|9668.75|9668.75|9713.24|9713.24|9652.47|9652.47|0
1523919600000|2018-04-16 23:00:00|9660.63|9660.63|9721.26|9721.26|9729.29|9729.29|9644.27|9644.27|0
1524006000000|2018-04-17 23:00:00|9711.23|9711.23|9783.12|9783.12|9787.51|9787.51|9709.78|9709.78|0
1524092400000|2018-04-18 23:00:00|9773.97|9773.97|9845.33|9845.33|9861.56|9861.56|9773.97|9773.97|0
1524178800000|2018-04-19 23:00:00|9871.86|9871.86|9873.24|9873.24|9890.53|9890.53|9840.33|9840.33|0
1524438000000|2018-04-22 23:00:00|9889.08|9889.08|9908.76|9908.76|9910.73|9910.73|9860.79|9860.79|0
1524524400000|2018-04-23 23:00:00|9822.46|9822.46|9780.49|9780.49|9844.07|9844.07|9722.14|9722.14|0
1524610800000|2018-04-24 23:00:00|9758.8|9758.8|9734.25|9734.25|9783.5|9783.5|9710.83|9710.83|0
1524697200000|2018-04-25 23:00:00|9744.46|9744.46|9831.49|9831.49|9835.93|9835.93|9738.26|9738.26|0
1524783600000|2018-04-26 23:00:00|9830.17|9830.17|9935.82|9935.82|9942.51|9942.51|9829.9|9829.9|0
1525042800000|2018-04-29 23:00:00|9966.34|9966.34|9967.23|9967.23|10035.61|10035.61|9966.17|9966.17|0
1525129200000|2018-04-30 23:00:00|10013.65|10013.65|10051.83|10051.83|10068.35|10068.35|10012.64|10012.64|0
1525215600000|2018-05-01 23:00:00|10054.58|10054.58|10063.27|10063.27|10122.03|10122.03|10052|10052|0
1525302000000|2018-05-02 23:00:00|10034.28|10034.28|9983.74|9983.74|10056.13|10056.13|9969.92|9969.92|0
1525388400000|2018-05-03 23:00:00|10066.97|10066.97|10066.18|10066.18|10093.29|10093.29|10023.08|10023.08|0
1525734000000|2018-05-07 23:00:00|10096.65|10096.65|10164.82|10164.82|10168.24|10168.24|10079.14|10079.14|0
1525820400000|2018-05-08 23:00:00|9979.61|9979.61|10039.04|10039.04|10044|10044|9955.65|9955.65|0
1525906800000|2018-05-09 23:00:00|10095.03|10095.03|10074.23|10074.23|10123.19|10123.19|10073.95|10073.95|0
1525993200000|2018-05-10 23:00:00|10086.44|10086.44|10094.71|10094.71|10111.84|10111.84|10069.1|10069.1|0
1526252400000|2018-05-13 23:00:00|10136.86|10136.86|10255.84|10255.84|10285.06|10285.06|10077.53|10077.53|0
1526338800000|2018-05-14 23:00:00|10286.49|10286.49|10291.89|10291.89|10308.8|10308.8|10260.28|10260.28|0
1526425200000|2018-05-15 23:00:00|10253.78|10253.78|10309.26|10309.26|10312.3|10312.3|10237.86|10237.86|0
1526511600000|2018-05-16 23:00:00|10238.61|10238.61|10380.49|10380.49|10392.47|10392.47|10233.06|10233.06|0
1526598000000|2018-05-17 23:00:00|10418.62|10418.62|10408.61|10408.61|10422.23|10422.23|10370.44|10370.44|0
1526857200000|2018-05-20 23:00:00|10476.43|10476.43|10526.97|10526.97|10529.88|10529.88|10469.24|10469.24|0
1526943600000|2018-05-21 23:00:00|10535.74|10535.74|10563.06|10563.06|10616.43|10616.43|10506.59|10506.59|0
1527030000000|2018-05-22 23:00:00|10527.39|10527.39|10436.34|10436.34|10534.77|10534.77|10419.04|10419.04|0
1527116400000|2018-05-23 23:00:00|10448.08|10448.08|10462.5|10462.5|10504.2|10504.2|10441.89|10441.89|0
1527202800000|2018-05-24 23:00:00|10537.11|10537.11|10609.24|10609.24|10616.85|10616.85|10518.59|10518.59|0
1527548400000|2018-05-28 23:00:00|10529.91|10529.91|10435.94|10435.94|10537.6|10537.6|10419.16|10419.16|0
1527634800000|2018-05-29 23:00:00|10424.64|10424.64|10428.1|10428.1|10460.23|10460.23|10414.17|10414.17|0
1527721200000|2018-05-30 23:00:00|10466.47|10466.47|10434|10434|10485.43|10485.43|10401.26|10401.26|0
1527807600000|2018-05-31 23:00:00|10453.84|10453.84|10405.26|10405.26|10486.06|10486.06|10394.72|10394.72|0
1528066800000|2018-06-03 23:00:00|10469.27|10469.27|10523.71|10523.71|10526.03|10526.03|10456.23|10456.23|0
1528153200000|2018-06-04 23:00:00|10471.99|10471.99|10411.74|10411.74|10489.02|10489.02|10396.29|10396.29|0
1528239600000|2018-06-05 23:00:00|10438.28|10438.28|10432.27|10432.27|10493.86|10493.86|10406.79|10406.79|0
1528326000000|2018-06-06 23:00:00|10422.3|10422.3|10331.38|10331.38|10463.48|10463.48|10327.04|10327.04|0
1528412400000|2018-06-07 23:00:00|10323.02|10323.02|10311.61|10311.61|10342.44|10342.44|10248.94|10248.94|0
1528671600000|2018-06-10 23:00:00|10320.29|10320.29|10403.7|10403.7|10415.84|10415.84|10318.46|10318.46|0
1528758000000|2018-06-11 23:00:00|10396.62|10396.62|10379.78|10379.78|10428.44|10428.44|10346.42|10346.42|0
1528844400000|2018-06-12 23:00:00|10374.81|10374.81|10435.83|10435.83|10464.47|10464.47|10371.75|10371.75|0
1528930800000|2018-06-13 23:00:00|10418.74|10418.74|10525.2|10525.2|10535.05|10535.05|10357.22|10357.22|0
1529017200000|2018-06-14 23:00:00|10502.01|10502.01|10386.36|10386.36|10534.3|10534.3|10385.51|10385.51|0
1529276400000|2018-06-17 23:00:00|10375|10375|10406.66|10406.66|10416.84|10416.84|10335.43|10335.43|0
1529362800000|2018-06-18 23:00:00|10395.03|10395.03|10361.36|10361.36|10430.61|10430.61|10309.47|10309.47|0
1529449200000|2018-06-19 23:00:00|10359.29|10359.29|10439.21|10439.21|10489.39|10489.39|10359.29|10359.29|0
1529535600000|2018-06-20 23:00:00|10426.8|10426.8|10332.54|10332.54|10463.46|10463.46|10296.34|10296.34|0
1529622000000|2018-06-21 23:00:00|10325.04|10325.04|10439.33|10439.33|10444.1|10444.1|10325.04|10325.04|0
1529881200000|2018-06-24 23:00:00|10423.24|10423.24|10181.82|10181.82|10427.65|10427.65|10181.65|10181.65|0
1529967600000|2018-06-25 23:00:00|10155.33|10155.33|10100.57|10100.57|10205.08|10205.08|10090.32|10090.32|0
1530054000000|2018-06-26 23:00:00|10108.44|10108.44|10203.11|10203.11|10238.5|10238.5|10067.59|10067.59|0
1530140400000|2018-06-27 23:00:00|10151.47|10151.47|10137.16|10137.16|10192.35|10192.35|10093.92|10093.92|0
1530226800000|2018-06-28 23:00:00|10174.86|10174.86|10174.52|10174.52|10222.66|10222.66|10139.73|10139.73|0
1530486000000|2018-07-01 23:00:00|10029.65|10029.65|10011.75|10011.75|10051.88|10051.88|9957.05|9957.05|0
1530572400000|2018-07-02 23:00:00|10028.45|10028.45|10059.99|10059.99|10093.29|10093.29|10015.21|10015.21|0
1530658800000|2018-07-03 23:00:00|9988.99|9988.99|10009.31|10009.31|10010.8|10010.8|9964.78|9964.78|0
1530745200000|2018-07-04 23:00:00|10086.4|10086.4|10011.96|10011.96|10089.22|10089.22|9985.17|9985.17|0
1530831600000|2018-07-05 23:00:00|10035.5|10035.5|10031.99|10031.99|10068.19|10068.19|10005.17|10005.17|0
1531090800000|2018-07-08 23:00:00|10115.06|10115.06|10119.24|10119.24|10149.49|10149.49|10062.5|10062.5|0
1531177200000|2018-07-09 23:00:00|10139.15|10139.15|10143.32|10143.32|10167.6|10167.6|10113.93|10113.93|0
1531263600000|2018-07-10 23:00:00|10046.76|10046.76|10049.11|10049.11|10067.18|10067.18|10004.54|10004.54|0
1531350000000|2018-07-11 23:00:00|10098.74|10098.74|10212.18|10212.18|10214.07|10214.07|10098.03|10098.03|0
1531436400000|2018-07-12 23:00:00|10288.25|10288.25|10239.02|10239.02|10335.21|10335.21|10238.5|10238.5|0
1531695600000|2018-07-15 23:00:00|10240.77|10240.77|10214.3|10214.3|10256.76|10256.76|10127.26|10127.26|0
1531782000000|2018-07-16 23:00:00|10234.78|10234.78|10262.12|10262.12|10271.61|10271.61|10214.29|10214.29|0
1531868400000|2018-07-17 23:00:00|10309.85|10309.85|10301.28|10301.28|10341.41|10341.41|10285.99|10285.99|0
1531954800000|2018-07-18 23:00:00|10323.93|10323.93|10255.25|10255.25|10332.47|10332.47|10251.14|10251.14|0
1532041200000|2018-07-19 23:00:00|10257.94|10257.94|10247.35|10247.35|10272.55|10272.55|10177.74|10177.74|0
1532300400000|2018-07-22 23:00:00|10178.38|10178.38|10172.05|10172.05|10218.12|10218.12|10158.75|10158.75|0
1532386800000|2018-07-23 23:00:00|10197.93|10197.93|10184.88|10184.88|10267.03|10267.03|10172.83|10172.83|0
1532473200000|2018-07-24 23:00:00|10140.86|10140.86|10014.54|10014.54|10144.23|10144.23|10007.75|10007.75|0
1532559600000|2018-07-25 23:00:00|9984.13|9984.13|10025.95|10025.95|10045.63|10045.63|9963.95|9963.95|0
1532646000000|2018-07-26 23:00:00|10056.78|10056.78|10066.41|10066.41|10080.9|10080.9|10027.03|10027.03|0
1532905200000|2018-07-29 23:00:00|10065.05|10065.05|10126.06|10126.06|10146.71|10146.71|10064.75|10064.75|0
1532991600000|2018-07-30 23:00:00|10176.44|10176.44|10194.22|10194.22|10227.18|10227.18|10150.55|10150.55|0
1533078000000|2018-07-31 23:00:00|10195.94|10195.94|10092.87|10092.87|10202.81|10202.81|10081.24|10081.24|0
1533164400000|2018-08-01 23:00:00|10033.73|10033.73|9997.27|9997.27|10055.68|10055.68|9968.68|9968.68|0
1533250800000|2018-08-02 23:00:00|9926.87|9926.87|10011.89|10011.89|10024.21|10024.21|9918.49|9918.49|0
1533510000000|2018-08-05 23:00:00|10045.12|10045.12|10011.2|10011.2|10054.76|10054.76|9995.65|9995.65|0
1533596400000|2018-08-06 23:00:00|10005.65|10005.65|10023.4|10023.4|10074.34|10074.34|9983.6|9983.6|0
1533682800000|2018-08-07 23:00:00|10040.28|10040.28|10058.67|10058.67|10093.63|10093.63|10039.35|10039.35|0
1533769200000|2018-08-08 23:00:00|10027.7|10027.7|10120.52|10120.52|10128.72|10128.72|10020.93|10020.93|0
1533855600000|2018-08-09 23:00:00|10112.94|10112.94|10077.38|10077.38|10146.9|10146.9|10060.68|10060.68|0
1534114800000|2018-08-12 23:00:00|9992.35|9992.35|9994.94|9994.94|10010.01|10010.01|9950.28|9950.28|0
1534201200000|2018-08-13 23:00:00|10015.16|10015.16|9968.21|9968.21|10042.6|10042.6|9941.99|9941.99|0
1534287600000|2018-08-14 23:00:00|9981.5|9981.5|9847.05|9847.05|9986.17|9986.17|9830.01|9830.01|0
1534374000000|2018-08-15 23:00:00|9897.8|9897.8|9971.15|9971.15|9973.56|9973.56|9896.79|9896.79|0
1534460400000|2018-08-16 23:00:00|9978.91|9978.91|10001.77|10001.77|10006.07|10006.07|9930.68|9930.68|0
1534719600000|2018-08-19 23:00:00|10041.01|10041.01|10108.39|10108.39|10120.84|10120.84|10039.98|10039.98|0
1534806000000|2018-08-20 23:00:00|10073.45|10073.45|10035.49|10035.49|10114.43|10114.43|10002.2|10002.2|0
1534892400000|2018-08-21 23:00:00|9998.99|9998.99|10020.32|10020.32|10059.28|10059.28|9982.88|9982.88|0
1534978800000|2018-08-22 23:00:00|10017.7|10017.7|9991.14|9991.14|10049.81|10049.81|9990.95|9990.95|0
1535065200000|2018-08-23 23:00:00|9974.37|9974.37|10030.72|10030.72|10036.34|10036.34|9966.08|9966.08|0
1535410800000|2018-08-27 23:00:00|10094.25|10094.25|10082.22|10082.22|10118.43|10118.43|10041.5|10041.5|0
1535497200000|2018-08-28 23:00:00|10095.41|10095.41|10018.26|10018.26|10125.51|10125.51|9995.04|9995.04|0
1535583600000|2018-08-29 23:00:00|9967.14|9967.14|9995.32|9995.32|10001.53|10001.53|9934.31|9934.31|0
1535670000000|2018-08-30 23:00:00|10131.81|10131.81|10061.44|10061.44|10145.59|10145.59|10051.05|10051.05|0
1535929200000|2018-09-02 23:00:00|10096.54|10096.54|10097.79|10097.79|10141.37|10141.37|10063.58|10063.58|0
1536015600000|2018-09-03 23:00:00|10110.62|10110.62|10072.04|10072.04|10134.93|10134.93|10015.53|10015.53|0
1536102000000|2018-09-04 23:00:00|10074.33|10074.33|9996.3|9996.3|10089.1|10089.1|9959.7|9959.7|0
1536188400000|2018-09-05 23:00:00|9969.35|9969.35|9929.37|9929.37|9992.85|9992.85|9924.95|9924.95|0
1536274800000|2018-09-06 23:00:00|9926.77|9926.77|9885.64|9885.64|9932.28|9932.28|9800.21|9800.21|0
1536534000000|2018-09-09 23:00:00|9887.23|9887.23|9895.6|9895.6|9919.24|9919.24|9855.81|9855.81|0
1536620400000|2018-09-10 23:00:00|9889.31|9889.31|9855.94|9855.94|9889.63|9889.63|9815.05|9815.05|0
1536706800000|2018-09-11 23:00:00|9896.59|9896.59|9927.93|9927.93|9939.65|9939.65|9854.53|9854.53|0
1536793200000|2018-09-12 23:00:00|9923.1|9923.1|9880.94|9880.94|9927.96|9927.96|9870.01|9870.01|0
1536879600000|2018-09-13 23:00:00|9928.62|9928.62|9954.77|9954.77|9957.54|9957.54|9881.83|9881.83|0
1537138800000|2018-09-16 23:00:00|9954.04|9954.04|9972.39|9972.39|9982.83|9982.83|9906.94|9906.94|0
1537225200000|2018-09-17 23:00:00|9957.73|9957.73|9942.83|9942.83|10008.14|10008.14|9937.11|9937.11|0
1537311600000|2018-09-18 23:00:00|9989.21|9989.21|9927.71|9927.71|9990.85|9990.85|9915.63|9915.63|0
1537398000000|2018-09-19 23:00:00|9914.3|9914.3|9902.31|9902.31|9922.16|9922.16|9866.42|9866.42|0
1537484400000|2018-09-20 23:00:00|9967.88|9967.88|9990.39|9990.39|10037.41|10037.41|9961.94|9961.94|0
1537743600000|2018-09-23 23:00:00|9928.06|9928.06|9919.01|9919.01|9977.99|9977.99|9900.76|9900.76|0
1537830000000|2018-09-24 23:00:00|9925.05|9925.05|9910.55|9910.55|9953.35|9953.35|9885.61|9885.61|0
1537916400000|2018-09-25 23:00:00|9859.81|9859.81|9952.02|9952.02|9954.49|9954.49|9839.44|9839.44|0
1538002800000|2018-09-26 23:00:00|9925.73|9925.73|9933.35|9933.35|10004.55|10004.55|9901.04|9901.04|0
1538089200000|2018-09-27 23:00:00|9912.36|9912.36|9943.14|9943.14|9978.87|9978.87|9912.36|9912.36|0
1538348400000|2018-09-30 23:00:00|9863.75|9863.75|9931.4|9931.4|9968.58|9968.58|9860.79|9860.79|0
1538434800000|2018-10-01 23:00:00|9857.53|9857.53|9835.08|9835.08|9882.81|9882.81|9814.49|9814.49|0
1538521200000|2018-10-02 23:00:00|9856.54|9856.54|9825.94|9825.94|9870.68|9870.68|9789.95|9789.95|0
1538607600000|2018-10-03 23:00:00|9747.16|9747.16|9614.28|9614.28|9755.35|9755.35|9598.9|9598.9|0
1538694000000|2018-10-04 23:00:00|9599.73|9599.73|9513.83|9513.83|9599.87|9599.87|9501.22|9501.22|0
1538953200000|2018-10-07 23:00:00|9483.42|9483.42|9463.06|9463.06|9509.54|9509.54|9451.57|9451.57|0
1539039600000|2018-10-08 23:00:00|9413.6|9413.6|9402.16|9402.16|9435.58|9435.58|9356.75|9356.75|0
1539126000000|2018-10-09 23:00:00|9347.14|9347.14|9216.84|9216.84|9347.14|9347.14|9201.09|9201.09|0
1539212400000|2018-10-10 23:00:00|9083.85|9083.85|9132.88|9132.88|9206.73|9206.73|9065.93|9065.93|0
1539298800000|2018-10-11 23:00:00|9222.25|9222.25|9166.24|9166.24|9256.65|9256.65|9161.09|9161.09|0
1539558000000|2018-10-14 23:00:00|9165.07|9165.07|9188.97|9188.97|9196.43|9196.43|9129.81|9129.81|0
1539644400000|2018-10-15 23:00:00|9156.4|9156.4|9274.23|9274.23|9276.53|9276.53|9154.73|9154.73|0
1539730800000|2018-10-16 23:00:00|9292.73|9292.73|9118.67|9118.67|9298.54|9298.54|9078.86|9078.86|0
1539817200000|2018-10-17 23:00:00|9146.23|9146.23|9141.72|9141.72|9213.23|9213.23|9138.68|9138.68|0
1539903600000|2018-10-18 23:00:00|9121.96|9121.96|9002.93|9002.93|9122.56|9122.56|8940.4|8940.4|0
1540162800000|2018-10-21 23:00:00|9020.68|9020.68|8912.95|8912.95|9022.49|9022.49|8912.63|8912.63|0
1540249200000|2018-10-22 23:00:00|8840.72|8840.72|8782.66|8782.66|8843.92|8843.92|8729.44|8729.44|0
1540335600000|2018-10-23 23:00:00|8829.38|8829.38|8806.38|8806.38|8900.16|8900.16|8796.6|8796.6|0
1540422000000|2018-10-24 23:00:00|8723.72|8723.72|8935.3|8935.3|8937.38|8937.38|8722.99|8722.99|0
1540508400000|2018-10-25 23:00:00|8898.86|8898.86|8873.49|8873.49|8964.23|8964.23|8835.78|8835.78|0
1540771200000|2018-10-29 00:00:00|8953.79|8953.79|9018.98|9018.98|9109.99|9109.99|8947.52|8947.52|0
1540857600000|2018-10-30 00:00:00|8994.11|8994.11|9031.21|9031.21|9047.54|9047.54|8939.2|8939.2|0
1540944000000|2018-10-31 00:00:00|9109.62|9109.62|9117.85|9117.85|9155.06|9155.06|9079.32|9079.32|0
1541030400000|2018-11-01 00:00:00|9115.2|9115.2|9278.1|9278.1|9297.94|9297.94|9113.97|9113.97|0
1541116800000|2018-11-02 00:00:00|9393.68|9393.68|9321.7|9321.7|9404.51|9404.51|9300.31|9300.31|0
1541376000000|2018-11-05 00:00:00|9318.15|9318.15|9205.44|9205.44|9346.4|9346.4|9204.45|9204.45|0
1541462400000|2018-11-06 00:00:00|9181.05|9181.05|9131.6|9131.6|9195.67|9195.67|9131.4|9131.4|0
1541548800000|2018-11-07 00:00:00|9160.33|9160.33|9151.47|9151.47|9214.1|9214.1|9086.47|9086.47|0
1541635200000|2018-11-08 00:00:00|9237.3|9237.3|9143.79|9143.79|9243.36|9243.36|9095.82|9095.82|0
1541721600000|2018-11-09 00:00:00|9147.45|9147.45|9178.89|9178.89|9201.02|9201.02|9129.52|9129.52|0
1541980800000|2018-11-12 00:00:00|9212.66|9212.66|9097.49|9097.49|9215.23|9215.23|9072.88|9072.88|0
1542067200000|2018-11-13 00:00:00|9209.82|9209.82|9239.87|9239.87|9249.63|9249.63|9149.36|9149.36|0
1542153600000|2018-11-14 00:00:00|9300.07|9300.07|9307.99|9307.99|9398.74|9398.74|9211.27|9211.27|0
1542240000000|2018-11-15 00:00:00|9331.59|9331.59|9192.25|9192.25|9343.53|9343.53|9144.95|9144.95|0
1542326400000|2018-11-16 00:00:00|9271.21|9271.21|9240.97|9240.97|9334.41|9334.41|9168.39|9168.39|0
1542585600000|2018-11-19 00:00:00|9266.38|9266.38|9210.93|9210.93|9312.59|9312.59|9192.89|9192.89|0
1542672000000|2018-11-20 00:00:00|9210.39|9210.39|9220.88|9220.88|9247.65|9247.65|9150.23|9150.23|0
1542758400000|2018-11-21 00:00:00|9251.21|9251.21|9367.57|9367.57|9381.8|9381.8|9185.62|9185.62|0
1542844800000|2018-11-22 00:00:00|9354.43|9354.43|9354.09|9354.09|9370.16|9370.16|9304.7|9304.7|0
1542931200000|2018-11-23 00:00:00|9335.69|9335.69|9441.76|9441.76|9446.03|9446.03|9322.71|9322.71|0
1543190400000|2018-11-26 00:00:00|9495.1|9495.1|9490.61|9490.61|9538.17|9538.17|9445.3|9445.3|0
1543276800000|2018-11-27 00:00:00|9417.22|9417.22|9409.48|9409.48|9467.17|9467.17|9335.67|9335.67|0
1543363200000|2018-11-28 00:00:00|9364.76|9364.76|9300.47|9300.47|9380.59|9380.59|9259.14|9259.14|0
1543449600000|2018-11-29 00:00:00|9328.75|9328.75|9302.94|9302.94|9384.52|9384.52|9269.01|9269.01|0
1543536000000|2018-11-30 00:00:00|9309.3|9309.3|9198.26|9198.26|9309.52|9309.52|9189.55|9189.55|0
1543795200000|2018-12-03 00:00:00|9335.93|9335.93|9331.02|9331.02|9369.03|9369.03|9266.93|9266.93|0
1543881600000|2018-12-04 00:00:00|9304.6|9304.6|9145.48|9145.48|9311.34|9311.34|9143.51|9143.51|0
1543968000000|2018-12-05 00:00:00|9073.01|9073.01|9157.99|9157.99|9206.97|9206.97|9061.17|9061.17|0
1544054400000|2018-12-06 00:00:00|9042.4|9042.4|8899.4|8899.4|9053.98|9053.98|8896.16|8896.16|0
1544140800000|2018-12-07 00:00:00|9011.45|9011.45|8999.82|8999.82|9106.93|9106.93|8999.15|8999.15|0
1544400000000|2018-12-10 00:00:00|8958.1|8958.1|8809.04|8809.04|8974|8974|8804.54|8804.54|0
1544486400000|2018-12-11 00:00:00|8827.21|8827.21|8917.34|8917.34|8974.86|8974.86|8800.2|8800.2|0
1544572800000|2018-12-12 00:00:00|8873.55|8873.55|8988.01|8988.01|9031.04|9031.04|8873.55|8873.55|0
1544659200000|2018-12-13 00:00:00|9077.18|9077.18|9029.47|9029.47|9092.8|9092.8|9027.4|9027.4|0
1544745600000|2018-12-14 00:00:00|8979.87|8979.87|9057.44|9057.44|9097.29|9097.29|8945.65|8945.65|0
1545004800000|2018-12-17 00:00:00|9027.92|9027.92|8921.26|8921.26|9037.84|9037.84|8888.17|8888.17|0
1545091200000|2018-12-18 00:00:00|8902.81|8902.81|8930.27|8930.27|9008.65|9008.65|8876.14|8876.14|0
1545177600000|2018-12-19 00:00:00|8938.73|8938.73|8956.84|8956.84|9002.26|9002.26|8921.73|8921.73|0
1545264000000|2018-12-20 00:00:00|8759.58|8759.58|8773.59|8773.59|8909.85|8909.85|8725.57|8725.57|0
1545350400000|2018-12-21 00:00:00|8751.55|8751.55|8722.8|8722.8|8779.13|8779.13|8675.85|8675.85|0
1545609600000|2018-12-24 00:00:00|8725.87|8725.87|8687.93|8687.93|8738.86|8738.86|8668.78|8668.78|0
1545868800000|2018-12-27 00:00:00|8737.57|8737.57|8630.87|8630.87|8763.62|8763.62|8573.4|8573.4|0
1545955200000|2018-12-28 00:00:00|8698.01|8698.01|8794.88|8794.88|8800.66|8800.66|8671.62|8671.62|0
1546214400000|2018-12-31 00:00:00|8819.5|8819.5|8846.68|8846.68|8852.38|8852.38|8813.83|8813.83|0
1546387200000|2019-01-02 00:00:00|8713.46|8713.46|8826.73|8826.73|8865.25|8865.25|8695.52|8695.52|0
1546473600000|2019-01-03 00:00:00|8853.15|8853.15|8760.69|8760.69|8890.86|8890.86|8749.4|8749.4|0
1546560000000|2019-01-04 00:00:00|8813.61|8813.61|8896.91|8896.91|8906.26|8906.26|8791.82|8791.82|0
1546819200000|2019-01-07 00:00:00|8950.41|8950.41|8999.61|8999.61|9024.67|9024.67|8904.03|8904.03|0
1546905600000|2019-01-08 00:00:00|9051.04|9051.04|9150.76|9150.76|9196.46|9196.46|9048.04|9048.04|0
1546992000000|2019-01-09 00:00:00|9210.23|9210.23|9206.29|9206.29|9262.85|9262.85|9170.37|9170.37|0
1547078400000|2019-01-10 00:00:00|9203.24|9203.24|9185.34|9185.34|9224.43|9224.43|9147.71|9147.71|0
1547164800000|2019-01-11 00:00:00|9203.02|9203.02|9222.47|9222.47|9261.35|9261.35|9194.32|9194.32|0
1547424000000|2019-01-14 00:00:00|9203.2|9203.2|9115.62|9115.62|9216.62|9216.62|9095.28|9095.28|0
1547510400000|2019-01-15 00:00:00|9129.39|9129.39|9123.89|9123.89|9150.35|9150.35|9056.44|9056.44|0
1547596800000|2019-01-16 00:00:00|9121.04|9121.04|9075.62|9075.62|9143.22|9143.22|9075.62|9075.62|0
1547683200000|2019-01-17 00:00:00|8994.57|8994.57|9048.88|9048.88|9082.67|9082.67|8977.72|8977.72|0
1547769600000|2019-01-18 00:00:00|9075.94|9075.94|9149.57|9149.57|9170.5|9170.5|9053.38|9053.38|0
1548028800000|2019-01-21 00:00:00|9176.05|9176.05|9168.44|9168.44|9213.88|9213.88|9150.36|9150.36|0
1548115200000|2019-01-22 00:00:00|9185.35|9185.35|9171.3|9171.3|9246.78|9246.78|9159.5|9159.5|0
1548201600000|2019-01-23 00:00:00|9144.29|9144.29|9162.54|9162.54|9208.99|9208.99|9137.25|9137.25|0
1548288000000|2019-01-24 00:00:00|9146.36|9146.36|9167.86|9167.86|9189.41|9189.41|9138.84|9138.84|0
1548374400000|2019-01-25 00:00:00|9135.58|9135.58|9069.58|9069.58|9161.48|9161.48|9066.49|9066.49|0
1548633600000|2019-01-28 00:00:00|9076.11|9076.11|9048.53|9048.53|9105.16|9105.16|9036.02|9036.02|0
1548720000000|2019-01-29 00:00:00|9057.72|9057.72|9114.31|9114.31|9162.68|9162.68|9050.4|9050.4|0
1548806400000|2019-01-30 00:00:00|9127.61|9127.61|9255.67|9255.67|9257.42|9257.42|9112.32|9112.32|0
1548892800000|2019-01-31 00:00:00|9272.39|9272.39|9192.52|9192.52|9294.02|9294.02|9178.93|9178.93|0
1548979200000|2019-02-01 00:00:00|9231.42|9231.42|9238.32|9238.32|9259.95|9259.95|9190.98|9190.98|0
1549238400000|2019-02-04 00:00:00|9266.56|9266.56|9303.56|9303.56|9311.79|9311.79|9259.13|9259.13|0
1549324800000|2019-02-05 00:00:00|9322.95|9322.95|9438.05|9438.05|9445.42|9445.42|9315.88|9315.88|0
1549411200000|2019-02-06 00:00:00|9431.48|9431.48|9451.32|9451.32|9479.56|9479.56|9421.27|9421.27|0
1549497600000|2019-02-07 00:00:00|9406.18|9406.18|9363.15|9363.15|9444.19|9444.19|9362.44|9362.44|0
1549584000000|2019-02-08 00:00:00|9335.35|9335.35|9277.43|9277.43|9356.88|9356.88|9273.9|9273.9|0
1549843200000|2019-02-11 00:00:00|9311.09|9311.09|9342.15|9342.15|9356.46|9356.46|9266.91|9266.91|0
1549929600000|2019-02-12 00:00:00|9308.55|9308.55|9251.99|9251.99|9338.07|9338.07|9242.83|9242.83|0
1550016000000|2019-02-13 00:00:00|9237.05|9237.05|9340.48|9340.48|9355.05|9355.05|9232.49|9232.49|0
1550102400000|2019-02-14 00:00:00|9338.36|9338.36|9307.77|9307.77|9396.99|9396.99|9304.63|9304.63|0
1550188800000|2019-02-15 00:00:00|9290.21|9290.21|9316.38|9316.38|9363.01|9363.01|9285.97|9285.97|0
1550448000000|2019-02-18 00:00:00|9259.89|9259.89|9268.24|9268.24|9299.08|9299.08|9235.9|9235.9|0
1550534400000|2019-02-19 00:00:00|9287.31|9287.31|9266.92|9266.92|9317.77|9317.77|9237.77|9237.77|0
1550620800000|2019-02-20 00:00:00|9277.73|9277.73|9328.28|9328.28|9353.7|9353.7|9246.13|9246.13|0
1550707200000|2019-02-21 00:00:00|9307.55|9307.55|9311.96|9311.96|9327.06|9327.06|9284.9|9284.9|0
1550793600000|2019-02-22 00:00:00|9317.86|9317.86|9335.15|9335.15|9371.4|9371.4|9314.1|9314.1|0
1551052800000|2019-02-25 00:00:00|9333.02|9333.02|9313.18|9313.18|9333.02|9333.02|9278.14|9278.14|0
1551139200000|2019-02-26 00:00:00|9235.54|9235.54|9269.96|9269.96|9311.55|9311.55|9224.25|9224.25|0
1551225600000|2019-02-27 00:00:00|9223.93|9223.93|9122.71|9122.71|9225.58|9225.58|9090.57|9090.57|0
1551312000000|2019-02-28 00:00:00|9149.74|9149.74|9091.81|9091.81|9163.19|9163.19|9059.78|9059.78|0
1551398400000|2019-03-01 00:00:00|9147.49|9147.49|9182.91|9182.91|9209.89|9209.89|9134.98|9134.98|0
1551657600000|2019-03-04 00:00:00|9213.48|9213.48|9111.66|9111.66|9215.37|9215.37|9110.68|9110.68|0
1551744000000|2019-03-05 00:00:00|9115.05|9115.05|9175.58|9175.58|9179.41|9179.41|9077.93|9077.93|0
1551830400000|2019-03-06 00:00:00|9178.92|9178.92|9181.1|9181.1|9206.68|9206.68|9135.12|9135.12|0
1551916800000|2019-03-07 00:00:00|9133.52|9133.52|9016.57|9016.57|9141.48|9141.48|8978.55|8978.55|0
1552003200000|2019-03-08 00:00:00|8919.83|8919.83|8910.12|8910.12|8931.6|8931.6|8874.02|8874.02|0
1552262400000|2019-03-11 00:00:00|8951.81|8951.81|8915.11|8915.11|8959.94|8959.94|8892.04|8892.04|0
1552348800000|2019-03-12 00:00:00|8905.64|8905.64|8916.82|8916.82|8991.64|8991.64|8884.47|8884.47|0
1552435200000|2019-03-13 00:00:00|8914.89|8914.89|8924.89|8924.89|8967.39|8967.39|8910.17|8910.17|0
1552521600000|2019-03-14 00:00:00|8951.92|8951.92|8996.52|8996.52|9044.51|9044.51|8945.05|8945.05|0
1552608000000|2019-03-15 00:00:00|9008.84|9008.84|9109.6|9109.6|9128.29|9128.29|9007.23|9007.23|0
1552867200000|2019-03-18 00:00:00|9131.98|9131.98|9127.3|9127.3|9150.02|9150.02|9077.65|9077.65|0
1552953600000|2019-03-19 00:00:00|9119.32|9119.32|9176.2|9176.2|9184.74|9184.74|9117.45|9117.45|0
1553040000000|2019-03-20 00:00:00|9171.24|9171.24|9076.37|9076.37|9204.77|9204.77|9073.5|9073.5|0
1553126400000|2019-03-21 00:00:00|9011.13|9011.13|9099.99|9099.99|9110.02|9110.02|9003.92|9003.92|0
1553212800000|2019-03-22 00:00:00|9113.83|9113.83|8963.58|8963.58|9114.24|9114.24|8938.54|8938.54|0
1553472000000|2019-03-25 00:00:00|8918.37|8918.37|8933.46|8933.46|8966.96|8966.96|8897.35|8897.35|0
1553558400000|2019-03-26 00:00:00|8896.93|8896.93|8900.78|8900.78|8951.13|8951.13|8869.46|8869.46|0
1553644800000|2019-03-27 00:00:00|8908.74|8908.74|8906.38|8906.38|8946.18|8946.18|8884.66|8884.66|0
1553731200000|2019-03-28 00:00:00|8948.92|8948.92|8933|8933|9010.51|9010.51|8927.12|8927.12|0
1553817600000|2019-03-29 00:00:00|8969.42|8969.42|9016.37|9016.37|9018.69|9018.69|8882.91|8882.91|0
1554073200000|2019-03-31 23:00:00|8997.7|8997.7|8966.39|8966.39|9028.07|9028.07|8949.96|8949.96|0
1554159600000|2019-04-01 23:00:00|8993.74|8993.74|9052.2|9052.2|9052.31|9052.31|8988.7|8988.7|0
1554246000000|2019-04-02 23:00:00|9065.49|9065.49|9152.75|9152.75|9152.89|9152.89|9043.07|9043.07|0
1554332400000|2019-04-03 23:00:00|9153.91|9153.91|9134.22|9134.22|9157.08|9157.08|9118.7|9118.7|0
1554418800000|2019-04-04 23:00:00|9139.05|9139.05|9164.97|9164.97|9171.71|9171.71|9105.55|9105.55|0
1554678000000|2019-04-07 23:00:00|9112.49|9112.49|9088.01|9088.01|9119.57|9119.57|9067.82|9067.82|0
1554764400000|2019-04-08 23:00:00|9076.46|9076.46|9035.17|9035.17|9086.77|9086.77|9028.72|9028.72|0
1554850800000|2019-04-09 23:00:00|9034.23|9034.23|9038.7|9038.7|9071.28|9071.28|9018.05|9018.05|0
1554937200000|2019-04-10 23:00:00|9073.71|9073.71|9135.25|9135.25|9187.15|9187.15|9072.82|9072.82|0
1555023600000|2019-04-11 23:00:00|9119.73|9119.73|9184.88|9184.88|9223.57|9223.57|9113.77|9113.77|0
1555282800000|2019-04-14 23:00:00|9143.02|9143.02|9173.99|9173.99|9211.25|9211.25|9116.94|9116.94|0
1555369200000|2019-04-15 23:00:00|9179.37|9179.37|9224.33|9224.33|9254.14|9254.14|9178.77|9178.77|0
1555455600000|2019-04-16 23:00:00|9221.85|9221.85|9240.71|9240.71|9261.16|9261.16|9191.2|9191.2|0
1555542000000|2019-04-17 23:00:00|9231.77|9231.77|9255.65|9255.65|9262.2|9262.2|9191.51|9191.51|0
1555974000000|2019-04-22 23:00:00|9196.77|9196.77|9242.78|9242.78|9245.13|9245.13|9180.08|9180.08|0
1556060400000|2019-04-23 23:00:00|9261.67|9261.67|9262.67|9262.67|9268.8|9268.8|9240.55|9240.55|0
1556146800000|2019-04-24 23:00:00|9248.48|9248.48|9274.61|9274.61|9310.1|9310.1|9242.65|9242.65|0
1556233200000|2019-04-25 23:00:00|9274.44|9274.44|9327.2|9327.2|9333.75|9333.75|9258.55|9258.55|0
1556492400000|2019-04-28 23:00:00|9341.44|9341.44|9315.49|9315.49|9361.55|9361.55|9301.37|9301.37|0
1556578800000|2019-04-29 23:00:00|9291.65|9291.65|9201.23|9201.23|9302.08|9302.08|9186.82|9186.82|0
1556665200000|2019-04-30 23:00:00|9247.24|9247.24|9263.83|9263.83|9267.94|9267.94|9216.99|9216.99|0
1556751600000|2019-05-01 23:00:00|9213.32|9213.32|9165.54|9165.54|9213.47|9213.47|9159.34|9159.34|0
1556838000000|2019-05-02 23:00:00|9098.69|9098.69|9132.51|9132.51|9178.83|9178.83|9094.43|9094.43|0
1557183600000|2019-05-06 23:00:00|9122.85|9122.85|9026.8|9026.8|9146.38|9146.38|9024.29|9024.29|0
1557270000000|2019-05-07 23:00:00|8978.01|8978.01|8978.49|8978.49|9039.54|9039.54|8958.11|8958.11|0
1557356400000|2019-05-08 23:00:00|8919.64|8919.64|8854.32|8854.32|8931.81|8931.81|8850.14|8850.14|0
1557442800000|2019-05-09 23:00:00|8955.45|8955.45|8903.58|8903.58|8973.69|8973.69|8891.12|8891.12|0
1557702000000|2019-05-12 23:00:00|8896.03|8896.03|8860.47|8860.47|8901.72|8901.72|8826.89|8826.89|0
1557788400000|2019-05-13 23:00:00|8893.25|8893.25|8921.89|8921.89|8930.32|8930.32|8883.21|8883.21|0
1557874800000|2019-05-14 23:00:00|9055.41|9055.41|9034.51|9034.51|9068.22|9068.22|8975.94|8975.94|0
1557961200000|2019-05-15 23:00:00|9014.31|9014.31|9014.65|9014.65|9026.46|9026.46|8964.76|8964.76|0
1558047600000|2019-05-16 23:00:00|9047.2|9047.2|9107.64|9107.64|9109.14|9109.14|9022.31|9022.31|0
1558306800000|2019-05-19 23:00:00|9040.41|9040.41|8998.85|8998.85|9054.93|9054.93|8947.08|8947.08|0
1558393200000|2019-05-20 23:00:00|9012.03|9012.03|8999.24|8999.24|9031.72|9031.72|8974.18|8974.18|0
1558479600000|2019-05-21 23:00:00|9003.76|9003.76|8959.17|8959.17|9022.23|9022.23|8932.58|8932.58|0
1558566000000|2019-05-22 23:00:00|8895.4|8895.4|8938.87|8938.87|8943.23|8943.23|8865.49|8865.49|0
1558652400000|2019-05-23 23:00:00|8939.34|8939.34|8931.45|8931.45|8965.45|8965.45|8915.56|8915.56|0
1558998000000|2019-05-27 23:00:00|8947.53|8947.53|8950.69|8950.69|8992.4|8992.4|8916.97|8916.97|0
1559084400000|2019-05-28 23:00:00|8874.19|8874.19|8820.95|8820.95|8874.83|8874.83|8819.03|8819.03|0
1559170800000|2019-05-29 23:00:00|8830.54|8830.54|8921|8921|8924.95|8924.95|8830.54|8830.54|0
1559257200000|2019-05-30 23:00:00|8850.23|8850.23|8874.57|8874.57|8901.6|8901.6|8840.6|8840.6|0
1559516400000|2019-06-02 23:00:00|8819.76|8819.76|8837.7|8837.7|8845.17|8845.17|8765.19|8765.19|0
1559602800000|2019-06-03 23:00:00|8783.49|8783.49|8897.01|8897.01|8910.07|8910.07|8779.42|8779.42|0
1559689200000|2019-06-04 23:00:00|8954.3|8954.3|8929.46|8929.46|9010.17|9010.17|8920.05|8920.05|0
1559775600000|2019-06-05 23:00:00|8982.62|8982.62|9002.3|9002.3|9020.89|9020.89|8973.02|8973.02|0
1559862000000|2019-06-06 23:00:00|9004.81|9004.81|9099.56|9099.56|9127.14|9127.14|9002.28|9002.28|0
1560121200000|2019-06-09 23:00:00|9161.15|9161.15|9180.21|9180.21|9197.65|9197.65|9152.99|9152.99|0
1560207600000|2019-06-10 23:00:00|9196.03|9196.03|9150.3|9150.3|9197.53|9197.53|9121.16|9121.16|0
1560294000000|2019-06-11 23:00:00|9156.18|9156.18|9141.72|9141.72|9163.14|9163.14|9101.59|9101.59|0
1560380400000|2019-06-12 23:00:00|9120.49|9120.49|9146.31|9146.31|9161.36|9161.36|9119.16|9119.16|0
1560466800000|2019-06-13 23:00:00|9150.21|9150.21|9186.72|9186.72|9192.79|9192.79|9143.74|9143.74|0
1560726000000|2019-06-16 23:00:00|9160.31|9160.31|9148.84|9148.84|9184.02|9184.02|9111.49|9111.49|0
1560812400000|2019-06-17 23:00:00|9098.34|9098.34|9151.64|9151.64|9183.61|9183.61|9080.87|9080.87|0
1560898800000|2019-06-18 23:00:00|9097.69|9097.69|9109.9|9109.9|9144.65|9144.65|9053.08|9053.08|0
1560985200000|2019-06-19 23:00:00|9110.43|9110.43|9042.22|9042.22|9116.73|9116.73|8996.87|8996.87|0
1561071600000|2019-06-20 23:00:00|9056.28|9056.28|8942.51|8942.51|9056.28|9056.28|8940.64|8940.64|0
1561330800000|2019-06-23 23:00:00|8958.59|8958.59|8979.71|8979.71|8995.87|8995.87|8936.44|8936.44|0
1561417200000|2019-06-24 23:00:00|8919.47|8919.47|8938.2|8938.2|8961.95|8961.95|8912.82|8912.82|0
1561503600000|2019-06-25 23:00:00|8928.17|8928.17|8971.12|8971.12|8982.66|8982.66|8920.08|8920.08|0
1561590000000|2019-06-26 23:00:00|8978.23|8978.23|9042.98|9042.98|9060.1|9060.1|8971.96|8971.96|0
1561676400000|2019-06-27 23:00:00|9120.98|9120.98|9182.27|9182.27|9183.43|9183.43|9120.98|9120.98|0
1561935600000|2019-06-30 23:00:00|9238.57|9238.57|9262.39|9262.39|9289.88|9289.88|9200.83|9200.83|0
1562022000000|2019-07-01 23:00:00|9264.01|9264.01|9291.16|9291.16|9296.63|9296.63|9217.56|9217.56|0
1562108400000|2019-07-02 23:00:00|9359.25|9359.25|9484.4|9484.4|9508.59|9508.59|9359.25|9359.25|0
1562194800000|2019-07-03 23:00:00|9471.88|9471.88|9492.66|9492.66|9516.57|9516.57|9468.16|9468.16|0
1562281200000|2019-07-04 23:00:00|9514.95|9514.95|9449.18|9449.18|9514.99|9514.99|9436.92|9436.92|0
1562540400000|2019-07-07 23:00:00|9439.46|9439.46|9417.11|9417.11|9464.57|9464.57|9403.61|9403.61|0
1562626800000|2019-07-08 23:00:00|9401.58|9401.58|9390.06|9390.06|9402.06|9402.06|9349.01|9349.01|0
1562713200000|2019-07-09 23:00:00|9385.75|9385.75|9381.05|9381.05|9408.42|9408.42|9372.83|9372.83|0
1562799600000|2019-07-10 23:00:00|9374.94|9374.94|9372.45|9372.45|9415.05|9415.05|9338.25|9338.25|0
1562886000000|2019-07-11 23:00:00|9383.66|9383.66|9410.35|9410.35|9430.49|9430.49|9380.71|9380.71|0
1563145200000|2019-07-14 23:00:00|9439.84|9439.84|9494.63|9494.63|9502.18|9502.18|9408.05|9408.05|0
1563231600000|2019-07-15 23:00:00|9517.02|9517.02|9590.85|9590.85|9613.18|9613.18|9515.13|9515.13|0
1563318000000|2019-07-16 23:00:00|9592.18|9592.18|9542.83|9542.83|9621.75|9621.75|9532.64|9532.64|0
1563404400000|2019-07-17 23:00:00|9549.48|9549.48|9563.95|9563.95|9577.18|9577.18|9519.29|9519.29|0
1563490800000|2019-07-18 23:00:00|9587.39|9587.39|9622.06|9622.06|9647.52|9647.52|9577.27|9577.27|0
1563750000000|2019-07-21 23:00:00|9606.02|9606.02|9581.91|9581.91|9633.95|9633.95|9570.44|9570.44|0
1563836400000|2019-07-22 23:00:00|9586.92|9586.92|9604.38|9604.38|9609.75|9609.75|9547.35|9547.35|0
1563922800000|2019-07-23 23:00:00|9590.68|9590.68|9581.79|9581.79|9607.26|9607.26|9529.42|9529.42|0
1564009200000|2019-07-24 23:00:00|9694.44|9694.44|9624.52|9624.52|9694.44|9694.44|9592.76|9592.76|0
1564095600000|2019-07-25 23:00:00|9606.87|9606.87|9683.82|9683.82|9690.45|9690.45|9598.18|9598.18|0
1564354800000|2019-07-28 23:00:00|9702.68|9702.68|9771.66|9771.66|9804.74|9804.74|9692.76|9692.76|0
1564441200000|2019-07-29 23:00:00|9733.6|9733.6|9706.34|9706.34|9759.04|9759.04|9688.37|9688.37|0
1564527600000|2019-07-30 23:00:00|9671.53|9671.53|9665.4|9665.4|9691.68|9691.68|9644.65|9644.65|0
1564614000000|2019-07-31 23:00:00|9656.49|9656.49|9663.41|9663.41|9690.08|9690.08|9631.82|9631.82|0
1564700400000|2019-08-01 23:00:00|9620.56|9620.56|9548.98|9548.98|9631.6|9631.6|9532.48|9532.48|0
1564959600000|2019-08-04 23:00:00|9469.25|9469.25|9339.37|9339.37|9469.51|9469.51|9317.61|9317.61|0
1565046000000|2019-08-05 23:00:00|9346.12|9346.12|9285.76|9285.76|9402.02|9402.02|9271.29|9271.29|0
1565132400000|2019-08-06 23:00:00|9325.53|9325.53|9418.67|9418.67|9421.7|9421.7|9312.26|9312.26|0
1565218800000|2019-08-07 23:00:00|9452.68|9452.68|9497.39|9497.39|9504.71|9504.71|9411.36|9411.36|0
1565305200000|2019-08-08 23:00:00|9541.94|9541.94|9481.91|9481.91|9556.19|9556.19|9478.51|9478.51|0
1565564400000|2019-08-11 23:00:00|9544.86|9544.86|9495.73|9495.73|9563.68|9563.68|9427.5|9427.5|0
1565650800000|2019-08-12 23:00:00|9453.09|9453.09|9426.05|9426.05|9473.14|9473.14|9355.66|9355.66|0
1565737200000|2019-08-13 23:00:00|9455.14|9455.14|9218.02|9218.02|9456.19|9456.19|9199.38|9199.38|0
1565823600000|2019-08-14 23:00:00|9276.89|9276.89|9144.33|9144.33|9298.61|9298.61|9131.27|9131.27|0
1565910000000|2019-08-15 23:00:00|9156.04|9156.04|9241.68|9241.68|9244.73|9244.73|9151.48|9151.48|0
1566169200000|2019-08-18 23:00:00|9324.29|9324.29|9468.96|9468.96|9487.02|9487.02|9288.38|9288.38|0
1566255600000|2019-08-19 23:00:00|9515.51|9515.51|9454.47|9454.47|9551.14|9551.14|9430.49|9430.49|0
1566342000000|2019-08-20 23:00:00|9485.23|9485.23|9550.17|9550.17|9571.33|9571.33|9480.8|9480.8|0
1566428400000|2019-08-21 23:00:00|9563.25|9563.25|9485.86|9485.86|9573.15|9573.15|9466.83|9466.83|0
1566514800000|2019-08-22 23:00:00|9556.85|9556.85|9504.74|9504.74|9635.18|9635.18|9494.09|9494.09|0
1566860400000|2019-08-26 23:00:00|9470.45|9470.45|9554.67|9554.67|9578.9|9578.9|9456.98|9456.98|0
1566946800000|2019-08-27 23:00:00|9515.79|9515.79|9564.57|9564.57|9578.48|9578.48|9478.91|9478.91|0
1567033200000|2019-08-28 23:00:00|9586.02|9586.02|9576.64|9576.64|9601.88|9601.88|9548.58|9548.58|0
1567119600000|2019-08-29 23:00:00|9619.74|9619.74|9569.83|9569.83|9634.28|9634.28|9567.17|9567.17|0
1567378800000|2019-09-01 23:00:00|9637.07|9637.07|9700.89|9700.89|9718.9|9718.9|9633.94|9633.94|0
1567465200000|2019-09-02 23:00:00|9683.28|9683.28|9691.49|9691.49|9708.97|9708.97|9655.99|9655.99|0
1567551600000|2019-09-03 23:00:00|9734.54|9734.54|9738.52|9738.52|9760.4|9760.4|9703.27|9703.27|0
1567638000000|2019-09-04 23:00:00|9751.24|9751.24|9685.39|9685.39|9752.05|9752.05|9662.25|9662.25|0
1567724400000|2019-09-05 23:00:00|9698.35|9698.35|9708.14|9708.14|9718.73|9718.73|9665.33|9665.33|0
1567983600000|2019-09-08 23:00:00|9735.21|9735.21|9596.08|9596.08|9738.17|9738.17|9552.82|9552.82|0
1568070000000|2019-09-09 23:00:00|9576.2|9576.2|9608.4|9608.4|9643.13|9643.13|9530.86|9530.86|0
1568156400000|2019-09-10 23:00:00|9648.89|9648.89|9768.63|9768.63|9772.53|9772.53|9645.87|9645.87|0
1568242800000|2019-09-11 23:00:00|9714.72|9714.72|9727.67|9727.67|9745.06|9745.06|9684.88|9684.88|0
1568329200000|2019-09-12 23:00:00|9662.79|9662.79|9731.71|9731.71|9741.64|9741.64|9638.98|9638.98|0
1568588400000|2019-09-15 23:00:00|9618.39|9618.39|9643.91|9643.91|9685.3|9685.3|9598.29|9598.29|0
1568674800000|2019-09-16 23:00:00|9599.62|9599.62|9654.69|9654.69|9679.13|9679.13|9593.12|9593.12|0
1568761200000|2019-09-17 23:00:00|9689.06|9689.06|9715.27|9715.27|9735.96|9735.96|9675.71|9675.71|0
1568847600000|2019-09-18 23:00:00|9733.84|9733.84|9799.51|9799.51|9811.26|9811.26|9731.05|9731.05|0
1568934000000|2019-09-19 23:00:00|9787.44|9787.44|9781.48|9781.48|9831.97|9831.97|9757.54|9757.54|0
1569193200000|2019-09-22 23:00:00|9839.63|9839.63|9810.76|9810.76|9867.23|9867.23|9784.12|9784.12|0
1569279600000|2019-09-23 23:00:00|9823.47|9823.47|9892.51|9892.51|9910.21|9910.21|9819.48|9819.48|0
1569366000000|2019-09-24 23:00:00|9810.98|9810.98|9814.84|9814.84|9822.75|9822.75|9735.36|9735.36|0
1569452400000|2019-09-25 23:00:00|9817.44|9817.44|9827.18|9827.18|9921.58|9921.58|9792.47|9792.47|0
1569538800000|2019-09-26 23:00:00|9861.45|9861.45|9934.77|9934.77|9944.25|9944.25|9845.73|9845.73|0
1569798000000|2019-09-29 23:00:00|9946.76|9946.76|9904.68|9904.68|9948.17|9948.17|9866.77|9866.77|0
1569884400000|2019-09-30 23:00:00|9936.53|9936.53|9866.78|9866.78|9946.36|9946.36|9855.22|9855.22|0
1569970800000|2019-10-01 23:00:00|9922.55|9922.55|9687.7|9687.7|9936.58|9936.58|9672.86|9672.86|0
1570057200000|2019-10-02 23:00:00|9668.82|9668.82|9590.78|9590.78|9679.75|9679.75|9521.91|9521.91|0
1570143600000|2019-10-03 23:00:00|9643.14|9643.14|9700.41|9700.41|9712.15|9712.15|9620.14|9620.14|0
1570402800000|2019-10-06 23:00:00|9705.15|9705.15|9738.82|9738.82|9743.54|9743.54|9667.72|9667.72|0
1570489200000|2019-10-07 23:00:00|9732.26|9732.26|9610.38|9610.38|9768.04|9768.04|9594.83|9594.83|0
1570575600000|2019-10-08 23:00:00|9625.32|9625.32|9633.21|9633.21|9655.99|9655.99|9576.95|9576.95|0
1570662000000|2019-10-09 23:00:00|9657.5|9657.5|9633.19|9633.19|9663.34|9663.34|9566.84|9566.84|0
1570748400000|2019-10-10 23:00:00|9605.5|9605.5|9842.61|9842.61|9850.73|9850.73|9596.11|9596.11|0
1571007600000|2019-10-13 23:00:00|9769.9|9769.9|9776.6|9776.6|9798.26|9798.26|9715.95|9715.95|0
1571094000000|2019-10-14 23:00:00|9854.32|9854.32|9819.81|9819.81|9864.47|9864.47|9785.08|9785.08|0
1571180400000|2019-10-15 23:00:00|9795.58|9795.58|9810.29|9810.29|9818.95|9818.95|9760.91|9760.91|0
1571266800000|2019-10-16 23:00:00|9806.03|9806.03|9836.66|9836.66|9904.48|9904.48|9793.36|9793.36|0
1571353200000|2019-10-17 23:00:00|9778.58|9778.58|9755.93|9755.93|9825.09|9825.09|9746.03|9746.03|0
1571612400000|2019-10-20 23:00:00|9766.4|9766.4|9819.82|9819.82|9837.28|9837.28|9738.87|9738.87|0
1571698800000|2019-10-21 23:00:00|9784.98|9784.98|9757.47|9757.47|9813.46|9813.46|9744.49|9744.49|0
1571785200000|2019-10-22 23:00:00|9720.06|9720.06|9791.17|9791.17|9799.72|9799.72|9715.5|9715.5|0
1571871600000|2019-10-23 23:00:00|9803.8|9803.8|9820.92|9820.92|9838.87|9838.87|9803.35|9803.35|0
1571958000000|2019-10-24 23:00:00|9834.52|9834.52|9852.55|9852.55|9854.33|9854.33|9781.29|9781.29|0
1572220800000|2019-10-28 00:00:00|9880.76|9880.76|9915.81|9915.81|9916.52|9916.52|9860.26|9860.26|0
1572307200000|2019-10-29 00:00:00|9891.59|9891.59|9930.33|9930.33|9937.93|9937.93|9878.03|9878.03|0
1572393600000|2019-10-30 00:00:00|9933.33|9933.33|9913.23|9913.23|9967.95|9967.95|9888.94|9888.94|0
1572480000000|2019-10-31 00:00:00|9950.34|9950.34|10001.28|10001.28|10003.58|10003.58|9923.27|9923.27|0
1572566400000|2019-11-01 00:00:00|10012.56|10012.56|10005.87|10005.87|10036.75|10036.75|9987.26|9987.26|0
1572825600000|2019-11-04 00:00:00|10045.88|10045.88|9918.74|9918.74|10048.68|10048.68|9911.08|9911.08|0
1572912000000|2019-11-05 00:00:00|9875.34|9875.34|9936.32|9936.32|9940.08|9940.08|9868.61|9868.61|0
1572998400000|2019-11-06 00:00:00|9943.73|9943.73|9941.76|9941.76|9955.27|9955.27|9892.91|9892.91|0
1573084800000|2019-11-07 00:00:00|10016.23|10016.23|10010.36|10010.36|10039.84|10039.84|9995.33|9995.33|0
1573171200000|2019-11-08 00:00:00|9965.7|9965.7|9955.89|9955.89|10003.5|10003.5|9934.56|9934.56|0
1573430400000|2019-11-11 00:00:00|9930.31|9930.31|9971.91|9971.91|9986.06|9986.06|9873.94|9873.94|0
1573516800000|2019-11-12 00:00:00|9980.53|9980.53|10060.53|10060.53|10063.94|10063.94|9968.19|9968.19|0
1573603200000|2019-11-13 00:00:00|10000.28|10000.28|10040.6|10040.6|10062.56|10062.56|9934.98|9934.98|0
1573689600000|2019-11-14 00:00:00|10001.27|10001.27|9960.44|9960.44|10017.39|10017.39|9934.05|9934.05|0
1573776000000|2019-11-15 00:00:00|10003.84|10003.84|10017.87|10017.87|10030.59|10030.59|9928.97|9928.97|0
1574035200000|2019-11-18 00:00:00|10004.58|10004.58|10042.69|10042.69|10075.47|10075.47|10004.39|10004.39|0
1574121600000|2019-11-19 00:00:00|10121|10121|10114.23|10114.23|10204.36|10204.36|10099.45|10099.45|0
1574208000000|2019-11-20 00:00:00|10095.19|10095.19|10019.53|10019.53|10104.07|10104.07|9981.23|9981.23|0
1574294400000|2019-11-21 00:00:00|9955.39|9955.39|10004.05|10004.05|10025.3|10025.3|9934.63|9934.63|0
1574380800000|2019-11-22 00:00:00|10051.38|10051.38|10143.88|10143.88|10170.36|10170.36|10051.26|10051.26|0
1574640000000|2019-11-25 00:00:00|10204.15|10204.15|10284.07|10284.07|10287.19|10287.19|10194.27|10194.27|0
1574726400000|2019-11-26 00:00:00|10060.87|10060.87|10131.91|10131.91|10178.8|10178.8|10046|10046|0
1574812800000|2019-11-27 00:00:00|10072.46|10072.46|10095.04|10095.04|10114.58|10114.58|10061.09|10061.09|0
1574899200000|2019-11-28 00:00:00|10060.13|10060.13|10073.47|10073.47|10087.57|10087.57|10020.83|10020.83|0
1574985600000|2019-11-29 00:00:00|10059.63|10059.63|10077.51|10077.51|10140.42|10140.42|10055.67|10055.67|0
1575244800000|2019-12-02 00:00:00|10055.85|10055.85|9962.71|9962.71|10081.14|10081.14|9954.11|9954.11|0
1575331200000|2019-12-03 00:00:00|9983.23|9983.23|9777.34|9777.34|9988.38|9988.38|9716.52|9716.52|0
1575417600000|2019-12-04 00:00:00|9749.15|9749.15|9791.78|9791.78|9795.26|9795.26|9732.84|9732.84|0
1575504000000|2019-12-05 00:00:00|9763.5|9763.5|9760.66|9760.66|9780.13|9780.13|9719.56|9719.56|0
1575590400000|2019-12-06 00:00:00|9808.34|9808.34|9893.26|9893.26|9901.87|9901.87|9800.42|9800.42|0
1575849600000|2019-12-09 00:00:00|9832.59|9832.59|9792.73|9792.73|9867.11|9867.11|9789.38|9789.38|0
1575936000000|2019-12-10 00:00:00|9766.86|9766.86|9731.89|9731.89|9774.28|9774.28|9664.19|9664.19|0
1576022400000|2019-12-11 00:00:00|9766.9|9766.9|9743.25|9743.25|9785.08|9785.08|9671.88|9671.88|0
1576108800000|2019-12-12 00:00:00|9785.57|9785.57|9816.62|9816.62|9856.24|9856.24|9770.79|9770.79|0
1576195200000|2019-12-13 00:00:00|10048.7|10048.7|10130.07|10130.07|10227.43|10227.43|10039.82|10039.82|0
1576454400000|2019-12-16 00:00:00|10188.42|10188.42|10334.46|10334.46|10368.53|10368.53|10174.4|10174.4|0
1576540800000|2019-12-17 00:00:00|10256.11|10256.11|10245.24|10245.24|10270.12|10270.12|10160.73|10160.73|0
1576627200000|2019-12-18 00:00:00|10234.58|10234.58|10268.68|10268.68|10283.08|10283.08|10201.61|10201.61|0
1576713600000|2019-12-19 00:00:00|10229.63|10229.63|10243.55|10243.55|10250.24|10250.24|10207.45|10207.45|0
1576800000000|2019-12-20 00:00:00|10264.9|10264.9|10289.2|10289.2|10311.06|10311.06|10229.05|10229.05|0
1577059200000|2019-12-23 00:00:00|10334.29|10334.29|10361.68|10361.68|10394.65|10394.65|10297.7|10297.7|0
1577145600000|2019-12-24 00:00:00|10375.54|10375.54|10442.02|10442.02|10442.02|10442.02|10363.28|10363.28|0
1577404800000|2019-12-27 00:00:00|10451.97|10451.97|10427.4|10427.4|10466.34|10466.34|10422.1|10422.1|0
1577664000000|2019-12-30 00:00:00|10437.3|10437.3|10405.4|10405.4|10456.33|10456.33|10392.36|10392.36|0
1577750400000|2019-12-31 00:00:00|10359.79|10359.79|10376.27|10376.27|10427.45|10427.45|10353.49|10353.49|0
1577923200000|2020-01-02 00:00:00|10431.45|10431.45|10491.77|10491.77|10500.36|10500.36|10418.99|10418.99|0
1578009600000|2020-01-03 00:00:00|10395.06|10395.06|10386.86|10386.86|10403.55|10403.55|10351.35|10351.35|0
1578268800000|2020-01-06 00:00:00|10271.67|10271.67|10213.08|10213.08|10281.33|10281.33|10190.32|10190.32|0
1578355200000|2020-01-07 00:00:00|10275.01|10275.01|10248.05|10248.05|10276.78|10276.78|10223.03|10223.03|0
1578441600000|2020-01-08 00:00:00|10194.61|10194.61|10274.4|10274.4|10279.79|10279.79|10170.16|10170.16|0
1578528000000|2020-01-09 00:00:00|10308.03|10308.03|10317.35|10317.35|10338.74|10338.74|10272.75|10272.75|0
1578614400000|2020-01-10 00:00:00|10449.44|10449.44|10381.36|10381.36|10450.22|10450.22|10378.72|10378.72|0
1578873600000|2020-01-13 00:00:00|10441.06|10441.06|10389.34|10389.34|10451.39|10451.39|10376.4|10376.4|0
1578960000000|2020-01-14 00:00:00|10356.43|10356.43|10437.31|10437.31|10439.45|10439.45|10332.54|10332.54|0
1579046400000|2020-01-15 00:00:00|10393.64|10393.64|10447.43|10447.43|10459.09|10459.09|10393.45|10393.45|0
1579132800000|2020-01-16 00:00:00|10394.17|10394.17|10332.08|10332.08|10424.84|10424.84|10303.97|10303.97|0
1579219200000|2020-01-17 00:00:00|10406.27|10406.27|10391.53|10391.53|10438.52|10438.52|10365.46|10365.46|0
1579478400000|2020-01-20 00:00:00|10380.89|10380.89|10332.68|10332.68|10397.53|10397.53|10330.3|10330.3|0
1579564800000|2020-01-21 00:00:00|10250.55|10250.55|10273.2|10273.2|10305.21|10305.21|10241.8|10241.8|0
1579651200000|2020-01-22 00:00:00|10265.54|10265.54|10207.49|10207.49|10300.94|10300.94|10207.49|10207.49|0
1579737600000|2020-01-23 00:00:00|10127.6|10127.6|10013.06|10013.06|10129.21|10129.21|10012.76|10012.76|0
1579824000000|2020-01-24 00:00:00|10144.77|10144.77|10083.47|10083.47|10192.54|10192.54|10079.38|10079.38|0
1580083200000|2020-01-27 00:00:00|9898.85|9898.85|9828.86|9828.86|9916.85|9916.85|9757.2|9757.2|0
1580169600000|2020-01-28 00:00:00|9906.09|9906.09|9964.8|9964.8|9985.76|9985.76|9818.68|9818.68|0
1580256000000|2020-01-29 00:00:00|9987.46|9987.46|10003.89|10003.89|10010.31|10010.31|9954.66|9954.66|0
1580342400000|2020-01-30 00:00:00|9962.58|9962.58|9835.47|9835.47|9994.53|9994.53|9804.39|9804.39|0
1580428800000|2020-01-31 00:00:00|9884.52|9884.52|9763.89|9763.89|9889.39|9889.39|9749.19|9749.19|0
1580688000000|2020-02-03 00:00:00|9806.81|9806.81|9817.66|9817.66|9847.6|9847.6|9771.44|9771.44|0
1580774400000|2020-02-04 00:00:00|9885.25|9885.25|9922.41|9922.41|9930.6|9930.6|9832.95|9832.95|0
1580860800000|2020-02-05 00:00:00|9915.62|9915.62|10050.25|10050.25|10122.74|10122.74|9901.69|9901.69|0
1580947200000|2020-02-06 00:00:00|10152.61|10152.61|10132.45|10132.45|10166.47|10166.47|10094.74|10094.74|0
1581033600000|2020-02-07 00:00:00|10099.63|10099.63|10051.54|10051.54|10114.96|10114.96|10005.12|10005.12|0
1581292800000|2020-02-10 00:00:00|10010.06|10010.06|10084.16|10084.16|10084.51|10084.51|9982.29|9982.29|0
1581379200000|2020-02-11 00:00:00|10238.04|10238.04|10254.52|10254.52|10271.33|10271.33|10168.83|10168.83|0
1581465600000|2020-02-12 00:00:00|10243.46|10243.46|10323.26|10323.26|10325.87|10325.87|10228.48|10228.48|0
1581552000000|2020-02-13 00:00:00|10241.72|10241.72|10172.97|10172.97|10291.41|10291.41|10140.53|10140.53|0
1581638400000|2020-02-14 00:00:00|10172.88|10172.88|10145.58|10145.58|10202.38|10202.38|10129.56|10129.56|0
1581897600000|2020-02-17 00:00:00|10177.61|10177.61|10159.13|10159.13|10203.17|10203.17|10134.72|10134.72|0
1581984000000|2020-02-18 00:00:00|10118.89|10118.89|10135.41|10135.41|10189.38|10189.38|10094|10094|0
1582070400000|2020-02-19 00:00:00|10169.62|10169.62|10252.39|10252.39|10260.94|10260.94|10160.87|10160.87|0
1582156800000|2020-02-20 00:00:00|10272.15|10272.15|10258.27|10258.27|10304.29|10304.29|10234.07|10234.07|0
1582243200000|2020-02-21 00:00:00|10238.25|10238.25|10229.42|10229.42|10275.97|10275.97|10193.96|10193.96|0
1582502400000|2020-02-24 00:00:00|9844.67|9844.67|9667.4|9667.4|9859.77|9859.77|9640.91|9640.91|0
1582588800000|2020-02-25 00:00:00|9763.28|9763.28|9479.35|9479.35|9783.95|9783.95|9455.47|9455.47|0
1582675200000|2020-02-26 00:00:00|9276.89|9276.89|9336.09|9336.09|9338.63|9338.63|9120.45|9120.45|0
1582761600000|2020-02-27 00:00:00|9066.5|9066.5|8890.91|8890.91|9114.56|9114.56|8771.59|8771.59|0
1582848000000|2020-02-28 00:00:00|8555.73|8555.73|8596.25|8596.25|8636.14|8636.14|8426.03|8426.03|0
1583107200000|2020-03-02 00:00:00|8815.78|8815.78|8432.67|8432.67|8824.09|8824.09|8263.36|8263.36|0
1583193600000|2020-03-03 00:00:00|8592.06|8592.06|8541.44|8541.44|8713.33|8713.33|8537.28|8537.28|0
1583280000000|2020-03-04 00:00:00|8476.19|8476.19|8360.07|8360.07|8591.3|8591.3|8330.26|8330.26|0
1583366400000|2020-03-05 00:00:00|8404.7|8404.7|8111.02|8111.02|8404.7|8404.7|8085.28|8085.28|0
1583452800000|2020-03-06 00:00:00|7892.93|7892.93|7934.65|7934.65|7950.91|7950.91|7655.9|7655.9|0
1583712000000|2020-03-09 00:00:00|7347.71|7347.71|7480.32|7480.32|7654.53|7654.53|7343.3|7343.3|0
1583798400000|2020-03-10 00:00:00|7537.01|7537.01|7408.07|7408.07|7844.98|7844.98|7290.24|7290.24|0
1583884800000|2020-03-11 00:00:00|7476.43|7476.43|7083.08|7083.08|7521.41|7521.41|7081.22|7081.22|0
1583971200000|2020-03-12 00:00:00|6469|6469|6166.02|6166.02|6497.63|6497.63|6097.34|6097.34|0
1584057600000|2020-03-13 00:00:00|6136.72|6136.72|5898.83|5898.83|6359.6|6359.6|5862.89|5862.89|0
1584316800000|2020-03-16 00:00:00|5129.47|5129.47|5114.25|5114.25|5220.38|5220.38|4880.08|4880.08|0
1584403200000|2020-03-17 00:00:00|4886.3|4886.3|4738.28|4738.28|4897.28|4897.28|4423.19|4423.19|0
1584489600000|2020-03-18 00:00:00|4497.17|4497.17|4429.92|4429.92|4625.29|4625.29|4373.03|4373.03|0
1584576000000|2020-03-19 00:00:00|4294.26|4294.26|4493.67|4493.67|4516.7|4516.7|4143.58|4143.58|0
1584662400000|2020-03-20 00:00:00|4889.2|4889.2|4875.84|4875.84|5019.94|5019.94|4801.39|4801.39|0
1584921600000|2020-03-23 00:00:00|4561.57|4561.57|4606.45|4606.45|4752.48|4752.48|4507.21|4507.21|0
1585008000000|2020-03-24 00:00:00|4726.74|4726.74|5062.19|5062.19|5077.52|5077.52|4675.89|4675.89|0
1585094400000|2020-03-25 00:00:00|5280.91|5280.91|5478.41|5478.41|5643.95|5643.95|5241.36|5241.36|0
1585180800000|2020-03-26 00:00:00|5444.48|5444.48|5826.29|5826.29|5846.56|5846.56|5420.56|5420.56|0
1585267200000|2020-03-27 00:00:00|5651.86|5651.86|5498.39|5498.39|5724.26|5724.26|5392.18|5392.18|0
1585522800000|2020-03-29 23:00:00|5408.32|5408.32|5422.13|5422.13|5431.87|5431.87|5266.5|5266.5|0
1585609200000|2020-03-30 23:00:00|5621.2|5621.2|5751.32|5751.32|5759.7|5759.7|5544.23|5544.23|0
1585695600000|2020-03-31 23:00:00|5559.18|5559.18|5355.73|5355.73|5580.31|5580.31|5352.44|5352.44|0
1585782000000|2020-04-01 23:00:00|5302.75|5302.75|5078.13|5078.13|5329.67|5329.67|5060.61|5060.61|0
1585868400000|2020-04-02 23:00:00|5083.81|5083.81|5051.14|5051.14|5149.83|5149.83|5021.81|5021.81|0
1586127600000|2020-04-05 23:00:00|5307.89|5307.89|5427.53|5427.53|5446.18|5446.18|5281.61|5281.61|0
1586214000000|2020-04-06 23:00:00|5878.71|5878.71|5827.49|5827.49|6063.8|6063.8|5757.31|5757.31|0
1586300400000|2020-04-07 23:00:00|5746.43|5746.43|6016.41|6016.41|6030.39|6030.39|5745.95|5745.95|0
1586386800000|2020-04-08 23:00:00|6352.19|6352.19|6329.59|6329.59|6385.61|6385.61|6201.43|6201.43|0
1586818800000|2020-04-13 23:00:00|6224.17|6224.17|6019.68|6019.68|6232.31|6232.31|6017.63|6017.63|0
1586905200000|2020-04-14 23:00:00|5936.29|5936.29|5778.9|5778.9|5937.94|5937.94|5756.1|5756.1|0
1586991600000|2020-04-15 23:00:00|5882.05|5882.05|5859.2|5859.2|5975.41|5975.41|5807.91|5807.91|0
1587078000000|2020-04-16 23:00:00|6161.12|6161.12|6188.47|6188.47|6294.19|6294.19|6105.63|6105.63|0
1587337200000|2020-04-19 23:00:00|6242.9|6242.9|6158.33|6158.33|6291.61|6291.61|6091.79|6091.79|0
1587423600000|2020-04-20 23:00:00|6092.98|6092.98|6026.8|6026.8|6130.76|6130.76|6009.07|6009.07|0
1587510000000|2020-04-21 23:00:00|6045.73|6045.73|6080.78|6080.78|6091.6|6091.6|6008.21|6008.21|0
1587596400000|2020-04-22 23:00:00|6120.7|6120.7|6166.69|6166.69|6180.5|6180.5|5999.04|5999.04|0
1587682800000|2020-04-23 23:00:00|6046.63|6046.63|5960.13|5960.13|6063.87|6063.87|5956.98|5956.98|0
1587942000000|2020-04-26 23:00:00|6090.98|6090.98|6193.12|6193.12|6203.14|6203.14|6057.82|6057.82|0
1588028400000|2020-04-27 23:00:00|6229.33|6229.33|6323.66|6323.66|6380.54|6380.54|6205.03|6205.03|0
1588114800000|2020-04-28 23:00:00|6310.82|6310.82|6703.48|6703.48|6713.1|6713.1|6275.08|6275.08|0
1588201200000|2020-04-29 23:00:00|6846.17|6846.17|6442.98|6442.98|6866.68|6866.68|6414.69|6414.69|0
1588287600000|2020-04-30 23:00:00|6324.28|6324.28|6261.25|6261.25|6351.85|6351.85|6228.07|6228.07|0
1588546800000|2020-05-03 23:00:00|6132.28|6132.28|6071.64|6071.64|6219.05|6219.05|6021.77|6021.77|0
1588633200000|2020-05-04 23:00:00|6188.34|6188.34|6177.08|6177.08|6242.51|6242.51|6113.07|6113.07|0
1588719600000|2020-05-05 23:00:00|6087.47|6087.47|6077.21|6077.21|6153.1|6153.1|6054.05|6054.05|0
1588806000000|2020-05-06 23:00:00|6100.45|6100.45|6165.05|6165.05|6165.05|6165.05|6018.79|6018.79|0
1589151600000|2020-05-10 23:00:00|6267.67|6267.67|6090.28|6090.28|6267.94|6267.94|6050.53|6050.53|0
1589238000000|2020-05-11 23:00:00|6030.75|6030.75|6066.56|6066.56|6075.63|6075.63|5984.43|5984.43|0
1589324400000|2020-05-12 23:00:00|5925.57|5925.57|5733.23|5733.23|5933.07|5933.07|5715.19|5715.19|0
1589410800000|2020-05-13 23:00:00|5603.27|5603.27|5626.36|5626.36|5667.1|5667.1|5440.66|5440.66|0
1589497200000|2020-05-14 23:00:00|5777.36|5777.36|5783.51|5783.51|5814.89|5814.89|5624.63|5624.63|0
1589756400000|2020-05-17 23:00:00|5865.48|5865.48|6081.98|6081.98|6091.51|6091.51|5817.55|5817.55|0
1589842800000|2020-05-18 23:00:00|6151.31|6151.31|6091.65|6091.65|6190|6190|5904.83|5904.83|0
1589929200000|2020-05-19 23:00:00|6045.07|6045.07|6158.81|6158.81|6160.69|6160.69|5914.3|5914.3|0
1590015600000|2020-05-20 23:00:00|6048.91|6048.91|6121.37|6121.37|6228.62|6228.62|6017.21|6017.21|0
1590102000000|2020-05-21 23:00:00|6085.12|6085.12|6157.92|6157.92|6204.73|6204.73|6048.72|6048.72|0
1590447600000|2020-05-25 23:00:00|6534.39|6534.39|6605.35|6605.35|6643.31|6643.31|6516.58|6516.58|0
1590534000000|2020-05-26 23:00:00|6706.84|6706.84|6767.33|6767.33|6999.38|6999.38|6689.67|6689.67|0
1590620400000|2020-05-27 23:00:00|6855.68|6855.68|6865.43|6865.43|6959.86|6959.86|6793.49|6793.49|0
1590706800000|2020-05-28 23:00:00|6689.54|6689.54|6488.72|6488.72|6773.01|6773.01|6487.24|6487.24|0
1590966000000|2020-05-31 23:00:00|6615.4|6615.4|6659.95|6659.95|6668.07|6668.07|6548.72|6548.72|0
1591052400000|2020-06-01 23:00:00|6728.85|6728.85|6795.65|6795.65|6869.25|6869.25|6681.06|6681.06|0
1591138800000|2020-06-02 23:00:00|6873.24|6873.24|7081.91|7081.91|7082.86|7082.86|6866.2|6866.2|0
1591225200000|2020-06-03 23:00:00|7042.55|7042.55|7055.99|7055.99|7146.42|7146.42|6979.6|6979.6|0
1591311600000|2020-06-04 23:00:00|7234.22|7234.22|7356.94|7356.94|7371.46|7371.46|7198.16|7198.16|0
1591570800000|2020-06-07 23:00:00|7319.74|7319.74|7343.12|7343.12|7559.2|7559.2|7285.97|7285.97|0
1591657200000|2020-06-08 23:00:00|7341.44|7341.44|7088.15|7088.15|7344.02|7344.02|7021.91|7021.91|0
1591743600000|2020-06-09 23:00:00|7208.02|7208.02|6879.94|6879.94|7216.52|7216.52|6807.87|6807.87|0
1591830000000|2020-06-10 23:00:00|6529.49|6529.49|6535.83|6535.83|6699.57|6699.57|6485.08|6485.08|0
1591916400000|2020-06-11 23:00:00|6490.33|6490.33|6565.74|6565.74|6722.25|6722.25|6447.26|6447.26|0
1592175600000|2020-06-14 23:00:00|6405.02|6405.02|6465.85|6465.85|6508.94|6508.94|6315.04|6315.04|0
1592262000000|2020-06-15 23:00:00|6781.34|6781.34|6572.58|6572.58|6783.07|6783.07|6501.11|6501.11|0
1592348400000|2020-06-16 23:00:00|6569.09|6569.09|6528.4|6528.4|6659.64|6659.64|6452.11|6452.11|0
1592434800000|2020-06-17 23:00:00|6502.99|6502.99|6635.75|6635.75|6680.09|6680.09|6455.88|6455.88|0
1592521200000|2020-06-18 23:00:00|6677.46|6677.46|6706.8|6706.8|6754.51|6754.51|6624.35|6624.35|0
1592780400000|2020-06-21 23:00:00|6598.57|6598.57|6657.61|6657.61|6713.68|6713.68|6580.45|6580.45|0
1592866800000|2020-06-22 23:00:00|6660.79|6660.79|6641.77|6641.77|6747.99|6747.99|6621.87|6621.87|0
1592953200000|2020-06-23 23:00:00|6665.7|6665.7|6346.81|6346.81|6678.75|6678.75|6343.36|6343.36|0
1593039600000|2020-06-24 23:00:00|6167.85|6167.85|6163.57|6163.57|6248.82|6248.82|6097.07|6097.07|0
1593126000000|2020-06-25 23:00:00|6186.8|6186.8|6177.84|6177.84|6309.48|6309.48|6142.8|6142.8|0
1593385200000|2020-06-28 23:00:00|6216.73|6216.73|6231.73|6231.73|6271.46|6271.46|6102.41|6102.41|0
1593471600000|2020-06-29 23:00:00|6222.36|6222.36|6160.9|6160.9|6246.01|6246.01|6078.37|6078.37|0
1593558000000|2020-06-30 23:00:00|6137.39|6137.39|6191.44|6191.44|6272.88|6272.88|6008.56|6008.56|0
1593644400000|2020-07-01 23:00:00|6268.18|6268.18|6318.97|6318.97|6416.62|6416.62|6252.32|6252.32|0
1593730800000|2020-07-02 23:00:00|6344.71|6344.71|6311.73|6311.73|6374.55|6374.55|6279.68|6279.68|0
1593990000000|2020-07-05 23:00:00|6459.66|6459.66|6412.9|6412.9|6481.53|6481.53|6373.28|6373.28|0
1594076400000|2020-07-06 23:00:00|6350.57|6350.57|6294.64|6294.64|6350.57|6350.57|6272.95|6272.95|0
1594162800000|2020-07-07 23:00:00|6239.72|6239.72|6184.24|6184.24|6321.02|6321.02|6178.47|6178.47|0
1594249200000|2020-07-08 23:00:00|6171.58|6171.58|6099.34|6099.34|6213.1|6213.1|6077.55|6077.55|0
1594335600000|2020-07-09 23:00:00|6044.22|6044.22|6167.55|6167.55|6178.04|6178.04|6032.94|6032.94|0
1594594800000|2020-07-12 23:00:00|6273.59|6273.59|6320.64|6320.64|6336.87|6336.87|6238.3|6238.3|0
1594681200000|2020-07-13 23:00:00|6253.69|6253.69|6174.61|6174.61|6254.4|6254.4|6137.17|6137.17|0
1594767600000|2020-07-14 23:00:00|6284.35|6284.35|6547.12|6547.12|6586.48|6586.48|6272.4|6272.4|0
1594854000000|2020-07-15 23:00:00|6515.21|6515.21|6431.52|6431.52|6532.02|6532.02|6423.32|6423.32|0
1594940400000|2020-07-16 23:00:00|6377.57|6377.57|6389.15|6389.15|6435.88|6435.88|6325.64|6325.64|0
1595199600000|2020-07-19 23:00:00|6238.4|6238.4|6258.41|6258.41|6346.29|6346.29|6219.68|6219.68|0
1595286000000|2020-07-20 23:00:00|6304.41|6304.41|6346.4|6346.4|6357.35|6357.35|6281.69|6281.69|0
1595372400000|2020-07-21 23:00:00|6367.93|6367.93|6306.19|6306.19|6367.93|6367.93|6252.64|6252.64|0
1595458800000|2020-07-22 23:00:00|6314.05|6314.05|6230.61|6230.61|6328.52|6328.52|6196.41|6196.41|0
1595545200000|2020-07-23 23:00:00|6125.94|6125.94|6156.1|6156.1|6187.54|6187.54|6100.07|6100.07|0
1595804400000|2020-07-26 23:00:00|6011.11|6011.11|6006.23|6006.23|6040.6|6040.6|5970.7|5970.7|0
1595890800000|2020-07-27 23:00:00|5999.83|5999.83|6003.79|6003.79|6027.6|6027.6|5932.54|5932.54|0
1595977200000|2020-07-28 23:00:00|6013.34|6013.34|6006.14|6006.14|6072.54|6072.54|5963.98|5963.98|0
1596063600000|2020-07-29 23:00:00|5953.5|5953.5|5946.72|5946.72|5968.52|5968.52|5860.61|5860.61|0
1596150000000|2020-07-30 23:00:00|5929.98|5929.98|5837.34|5837.34|5975.93|5975.93|5822.06|5822.06|0
1596409200000|2020-08-02 23:00:00|5755.26|5755.26|5897.45|5897.45|5897.83|5897.83|5682.6|5682.6|0
1596495600000|2020-08-03 23:00:00|5998.11|5998.11|5994.94|5994.94|6014.04|6014.04|5899.98|5899.98|0
1596582000000|2020-08-04 23:00:00|6104.41|6104.41|6263.6|6263.6|6268.51|6268.51|6104.41|6104.41|0
1596668400000|2020-08-05 23:00:00|6227.97|6227.97|6284.56|6284.56|6287.97|6287.97|6152.78|6152.78|0
1596754800000|2020-08-06 23:00:00|6242.3|6242.3|6324.29|6324.29|6355.37|6355.37|6231.87|6231.87|0
1597014000000|2020-08-09 23:00:00|6396.17|6396.17|6379.51|6379.51|6439.06|6439.06|6317.67|6317.67|0
1597100400000|2020-08-10 23:00:00|6502.81|6502.81|6676.45|6676.45|6703.63|6703.63|6489.81|6489.81|0
1597186800000|2020-08-11 23:00:00|6642.14|6642.14|6684.24|6684.24|6745.06|6745.06|6608.35|6608.35|0
1597273200000|2020-08-12 23:00:00|6635.19|6635.19|6655.2|6655.2|6698.61|6698.61|6610.61|6610.61|0
1597359600000|2020-08-13 23:00:00|6500.62|6500.62|6496.83|6496.83|6521.93|6521.93|6416.94|6416.94|0
1597618800000|2020-08-16 23:00:00|6423.33|6423.33|6430.59|6430.59|6467.16|6467.16|6385.58|6385.58|0
1597705200000|2020-08-17 23:00:00|6390.53|6390.53|6362.56|6362.56|6520.9|6520.9|6361.82|6361.82|0
1597791600000|2020-08-18 23:00:00|6424.93|6424.93|6382.04|6382.04|6431.23|6431.23|6311.16|6311.16|0
1597878000000|2020-08-19 23:00:00|6363.29|6363.29|6306.02|6306.02|6380.51|6380.51|6276.62|6276.62|0
1597964400000|2020-08-20 23:00:00|6394.03|6394.03|6491.06|6491.06|6501.72|6501.72|6319.89|6319.89|0
1598223600000|2020-08-23 23:00:00|6529.44|6529.44|6489.87|6489.87|6534.41|6534.41|6423.55|6423.55|0
1598310000000|2020-08-24 23:00:00|6628.89|6628.89|6549.62|6549.62|6641.71|6641.71|6531.68|6531.68|0
1598396400000|2020-08-25 23:00:00|6560.25|6560.25|6629.36|6629.36|6647.47|6647.47|6544.54|6544.54|0
1598482800000|2020-08-26 23:00:00|6672.35|6672.35|6761.25|6761.25|6780.14|6780.14|6623.88|6623.88|0
1598569200000|2020-08-27 23:00:00|6750.27|6750.27|6776.4|6776.4|6826.67|6826.67|6697.82|6697.82|0
1598914800000|2020-08-31 23:00:00|6627.09|6627.09|6559.38|6559.38|6699.56|6699.56|6492.07|6492.07|0
1599001200000|2020-09-01 23:00:00|6661.2|6661.2|6651.3|6651.3|6706.46|6706.46|6619.03|6619.03|0
1599087600000|2020-09-02 23:00:00|6769.26|6769.26|6726.23|6726.23|6951.33|6951.33|6708.36|6708.36|0
1599174000000|2020-09-03 23:00:00|6751.21|6751.21|6704.31|6704.31|6886.58|6886.58|6659.17|6659.17|0
1599433200000|2020-09-06 23:00:00|6750.5|6750.5|6786.88|6786.88|6811.5|6811.5|6724.65|6724.65|0
1599519600000|2020-09-07 23:00:00|6814.12|6814.12|6726.02|6726.02|6838.18|6838.18|6570.41|6570.41|0
1599606000000|2020-09-08 23:00:00|6653.59|6653.59|6660.73|6660.73|6678.78|6678.78|6576.46|6576.46|0
1599692400000|2020-09-09 23:00:00|6717.42|6717.42|6771.7|6771.7|6834.31|6834.31|6619.52|6619.52|0
1599778800000|2020-09-10 23:00:00|6698.9|6698.9|6735.52|6735.52|6770.49|6770.49|6698.9|6698.9|0
1600038000000|2020-09-13 23:00:00|6783.77|6783.77|6823.62|6823.62|6826.65|6826.65|6737.74|6737.74|0
1600124400000|2020-09-14 23:00:00|6906.81|6906.81|6893.63|6893.63|6914.36|6914.36|6817.65|6817.65|0
1600210800000|2020-09-15 23:00:00|6844.19|6844.19|6876.42|6876.42|6884.65|6884.65|6809.1|6809.1|0
1600297200000|2020-09-16 23:00:00|6826.28|6826.28|6861.1|6861.1|6893.23|6893.23|6815.57|6815.57|0
1600383600000|2020-09-17 23:00:00|6789.45|6789.45|6613.25|6613.25|6789.58|6789.58|6601.28|6601.28|0
1600642800000|2020-09-20 23:00:00|6394.48|6394.48|6246.55|6246.55|6397.4|6397.4|6191.54|6191.54|0
1600729200000|2020-09-21 23:00:00|6193.02|6193.02|6226.13|6226.13|6253.88|6253.88|6149.33|6149.33|0
1600815600000|2020-09-22 23:00:00|6284.24|6284.24|6360.28|6360.28|6479.94|6479.94|6276.07|6276.07|0
1600902000000|2020-09-23 23:00:00|6210.25|6210.25|6251.75|6251.75|6341.73|6341.73|6192.24|6192.24|0
1600988400000|2020-09-24 23:00:00|6242.54|6242.54|6467.71|6467.71|6480.66|6480.66|6125.83|6125.83|0
1601247600000|2020-09-27 23:00:00|6507.84|6507.84|6599.64|6599.64|6621.73|6621.73|6490.58|6490.58|0
1601334000000|2020-09-28 23:00:00|6514.4|6514.4|6517.24|6517.24|6593.11|6593.11|6462.23|6462.23|0
1601420400000|2020-09-29 23:00:00|6395.81|6395.81|6457.78|6457.78|6515.73|6515.73|6347.91|6347.91|0
1601506800000|2020-09-30 23:00:00|6456.15|6456.15|6460.72|6460.72|6495.83|6495.83|6370.87|6370.87|0
1601593200000|2020-10-01 23:00:00|6387.95|6387.95|6427.3|6427.3|6430.14|6430.14|6326.45|6326.45|0
1601852400000|2020-10-04 23:00:00|6491.79|6491.79|6525.59|6525.59|6576.22|6576.22|6468.52|6468.52|0
1601938800000|2020-10-05 23:00:00|6524.01|6524.01|6706.55|6706.55|6722.58|6722.58|6512.02|6512.02|0
1602025200000|2020-10-06 23:00:00|6712.05|6712.05|6739.99|6739.99|6786.15|6786.15|6638.1|6638.1|0
1602111600000|2020-10-07 23:00:00|6823.76|6823.76|6799.47|6799.47|6891.91|6891.91|6772.19|6772.19|0
1602198000000|2020-10-08 23:00:00|6871.88|6871.88|6919.12|6919.12|6924.19|6924.19|6845.07|6845.07|0
1602457200000|2020-10-11 23:00:00|6846.46|6846.46|6780.95|6780.95|6874.8|6874.8|6780.7|6780.7|0
1602543600000|2020-10-12 23:00:00|6711.07|6711.07|6695.39|6695.39|6733.33|6733.33|6646.59|6646.59|0
1602630000000|2020-10-13 23:00:00|6660.37|6660.37|6661.66|6661.66|6711.48|6711.48|6624.75|6624.75|0
1602716400000|2020-10-14 23:00:00|6472.62|6472.62|6557.35|6557.35|6586.83|6586.83|6415.09|6415.09|0
1602802800000|2020-10-15 23:00:00|6665.23|6665.23|6616.89|6616.89|6668.17|6668.17|6574.6|6574.6|0
1603062000000|2020-10-18 23:00:00|6632.51|6632.51|6645.5|6645.5|6660.15|6660.15|6577.47|6577.47|0
1603148400000|2020-10-19 23:00:00|6610.16|6610.16|6711.18|6711.18|6740.25|6740.25|6575.91|6575.91|0
1603234800000|2020-10-20 23:00:00|6671.62|6671.62|6474.92|6474.92|6672.95|6672.95|6470.43|6470.43|0
1603321200000|2020-10-21 23:00:00|6423.42|6423.42|6575.88|6575.88|6595.08|6595.08|6418.44|6418.44|0
1603407600000|2020-10-22 23:00:00|6602.72|6602.72|6613.14|6613.14|6650.15|6650.15|6580.46|6580.46|0
1603670400000|2020-10-26 00:00:00|6541.71|6541.71|6376.58|6376.58|6569.62|6569.62|6372.08|6372.08|0
1603756800000|2020-10-27 00:00:00|6354.06|6354.06|6317.11|6317.11|6379.56|6379.56|6261.95|6261.95|0
1603843200000|2020-10-28 00:00:00|6128.67|6128.67|6154.43|6154.43|6236.16|6236.16|6061.98|6061.98|0
1603929600000|2020-10-29 00:00:00|6117.82|6117.82|6275.74|6275.74|6347.2|6347.2|6086.79|6086.79|0
1604016000000|2020-10-30 00:00:00|6239.44|6239.44|6332.13|6332.13|6337.44|6337.44|6234.06|6234.06|0
1604275200000|2020-11-02 00:00:00|6177.82|6177.82|6286.56|6286.56|6329.04|6329.04|6172.94|6172.94|0
1604361600000|2020-11-03 00:00:00|6386.42|6386.42|6398.38|6398.38|6420.73|6420.73|6341.89|6341.89|0
1604448000000|2020-11-04 00:00:00|6397.05|6397.05|6550.2|6550.2|6563.08|6563.08|6377.28|6377.28|0
1604534400000|2020-11-05 00:00:00|6571.69|6571.69|6683.66|6683.66|6705.42|6705.42|6525.54|6525.54|0
1604620800000|2020-11-06 00:00:00|6670.55|6670.55|6652.46|6652.46|6721.42|6721.42|6583.25|6583.25|0
1604880000000|2020-11-09 00:00:00|6791.28|6791.28|7458.52|7458.52|7876.46|7876.46|6764|6764|0
1604966400000|2020-11-10 00:00:00|7547|7547|7587.64|7587.64|7730.93|7730.93|7496.77|7496.77|0
1605052800000|2020-11-11 00:00:00|7613.48|7613.48|7677.3|7677.3|7698.04|7698.04|7467.07|7467.07|0
1605139200000|2020-11-12 00:00:00|7609.33|7609.33|7610.3|7610.3|7679.51|7679.51|7560.52|7560.52|0
1605225600000|2020-11-13 00:00:00|7577.88|7577.88|7578.29|7578.29|7593.95|7593.95|7519.28|7519.28|0
1605484800000|2020-11-16 00:00:00|7687.02|7687.02|7831.74|7831.74|7936.17|7936.17|7638.43|7638.43|0
1605571200000|2020-11-17 00:00:00|7765.14|7765.14|7686.25|7686.25|7767.23|7767.23|7634.02|7634.02|0
1605657600000|2020-11-18 00:00:00|7614.32|7614.32|7663.72|7663.72|7692.22|7692.22|7603.28|7603.28|0
1605744000000|2020-11-19 00:00:00|7619.03|7619.03|7563.54|7563.54|7627.69|7627.69|7530.02|7530.02|0
1605830400000|2020-11-20 00:00:00|7605.85|7605.85|7560.1|7560.1|7632.37|7632.37|7552.39|7552.39|0
1606089600000|2020-11-23 00:00:00|7676.92|7676.92|7673.51|7673.51|7745.96|7745.96|7635.7|7635.7|0
1606176000000|2020-11-24 00:00:00|7866.34|7866.34|7923.7|7923.7|7955.32|7955.32|7839.56|7839.56|0
1606262400000|2020-11-25 00:00:00|7931.66|7931.66|7970.14|7970.14|8006.91|8006.91|7865.32|7865.32|0
1606348800000|2020-11-26 00:00:00|7942.36|7942.36|7993.72|7993.72|8024.84|8024.84|7908.65|7908.65|0
1606435200000|2020-11-27 00:00:00|7918.28|7918.28|8027.2|8027.2|8067.11|8067.11|7873.5|7873.5|0
1606694400000|2020-11-30 00:00:00|7936.07|7936.07|7844.75|7844.75|7990.64|7990.64|7844.19|7844.19|0
1606780800000|2020-12-01 00:00:00|7873.5|7873.5|8013.42|8013.42|8015.83|8015.83|7863.53|7863.53|0
1606867200000|2020-12-02 00:00:00|8017.72|8017.72|8056|8056|8113.77|8113.77|7993.06|7993.06|0
1606953600000|2020-12-03 00:00:00|8084.29|8084.29|8293.68|8293.68|8374.84|8374.84|8084.29|8084.29|0
1607040000000|2020-12-04 00:00:00|8288.52|8288.52|8358.97|8358.97|8420.69|8420.69|8268.05|8268.05|0
1607299200000|2020-12-07 00:00:00|8367.23|8367.23|8382.6|8382.6|8415.28|8415.28|8314.95|8314.95|0
1607385600000|2020-12-08 00:00:00|8287.16|8287.16|8194.66|8194.66|8326.11|8326.11|8171.25|8171.25|0
1607472000000|2020-12-09 00:00:00|8236.56|8236.56|8240.18|8240.18|8317.11|8317.11|8205.38|8205.38|0
1607558400000|2020-12-10 00:00:00|8223.95|8223.95|8205.57|8205.57|8249.26|8249.26|8102.28|8102.28|0
1607644800000|2020-12-11 00:00:00|8127.78|8127.78|8136.35|8136.35|8173.18|8173.18|8030.73|8030.73|0
1607904000000|2020-12-14 00:00:00|8197.73|8197.73|8178.2|8178.2|8308.72|8308.72|8160.87|8160.87|0
1607990400000|2020-12-15 00:00:00|8175.92|8175.92|8194.76|8194.76|8195.53|8195.53|8086.99|8086.99|0
1608076800000|2020-12-16 00:00:00|8265.56|8265.56|8204.16|8204.16|8330.46|8330.46|8172.4|8172.4|0
1608163200000|2020-12-17 00:00:00|8252.31|8252.31|8225.01|8225.01|8285.76|8285.76|8217.74|8217.74|0
1608249600000|2020-12-18 00:00:00|8156.38|8156.38|8094.76|8094.76|8231.13|8231.13|8088.98|8088.98|0
1608508800000|2020-12-21 00:00:00|7807.68|7807.68|7916.52|7916.52|7928.66|7928.66|7729.34|7729.34|0
1608595200000|2020-12-22 00:00:00|7904.85|7904.85|7951.85|7951.85|7988.29|7988.29|7891.59|7891.59|0
1608681600000|2020-12-23 00:00:00|8030.92|8030.92|8162.41|8162.41|8171.81|8171.81|8001.76|8001.76|0
1608768000000|2020-12-24 00:00:00|8271.67|8271.67|8165.91|8165.91|8283.42|8283.42|8096.16|8096.16|0
1609200000000|2020-12-29 00:00:00|8357.29|8357.29|8320.19|8320.19|8477.76|8477.76|8308.67|8308.67|0
1609286400000|2020-12-30 00:00:00|8336.07|8336.07|8263.26|8263.26|8364.71|8364.71|8261.46|8261.46|0
1609372800000|2020-12-31 00:00:00|8165.41|8165.41|8113.55|8113.55|8183.35|8183.35|8107.25|8107.25|0
1609718400000|2021-01-04 00:00:00|8392.78|8392.78|8219.33|8219.33|8485.95|8485.95|8209.78|8209.78|0
1609804800000|2021-01-05 00:00:00|8243.12|8243.12|8263.92|8263.92|8301.08|8301.08|8192.09|8192.09|0
1609891200000|2021-01-06 00:00:00|8308.55|8308.55|8490.34|8490.34|8539.37|8539.37|8280.05|8280.05|0
1609977600000|2021-01-07 00:00:00|8417.07|8417.07|8466.62|8466.62|8486.06|8486.06|8333.62|8333.62|0
1610064000000|2021-01-08 00:00:00|8615.36|8615.36|8591.02|8591.02|8698.05|8698.05|8547.17|8547.17|0
1610323200000|2021-01-11 00:00:00|8515.44|8515.44|8374.86|8374.86|8529.55|8529.55|8370.69|8370.69|0
1610409600000|2021-01-12 00:00:00|8417.31|8417.31|8421.01|8421.01|8445.7|8445.7|8371.7|8371.7|0
1610496000000|2021-01-13 00:00:00|8378.34|8378.34|8324.55|8324.55|8378.34|8378.34|8292.03|8292.03|0
1610582400000|2021-01-14 00:00:00|8356.47|8356.47|8442.93|8442.93|8495.11|8495.11|8356.47|8356.47|0
1610668800000|2021-01-15 00:00:00|8418.75|8418.75|8419.19|8419.19|8500.6|8500.6|8385.33|8385.33|0
1610928000000|2021-01-18 00:00:00|8410.18|8410.18|8403.6|8403.6|8431.94|8431.94|8373.35|8373.35|0
1611014400000|2021-01-19 00:00:00|8394.79|8394.79|8285.61|8285.61|8455.82|8455.82|8279.54|8279.54|0
1611100800000|2021-01-20 00:00:00|8308.38|8308.38|8366.63|8366.63|8391.23|8391.23|8288.48|8288.48|0
1611187200000|2021-01-21 00:00:00|8403.53|8403.53|8357.87|8357.87|8428.37|8428.37|8344.56|8344.56|0
1611273600000|2021-01-22 00:00:00|8245.92|8245.92|8185.92|8185.92|8260.11|8260.11|8105.71|8105.71|0
1611532800000|2021-01-25 00:00:00|8064.27|8064.27|7902.79|7902.79|8076.31|8076.31|7851.43|7851.43|0
1611619200000|2021-01-26 00:00:00|7941.5|7941.5|8000.45|8000.45|8025.29|8025.29|7889.87|7889.87|0
1611705600000|2021-01-27 00:00:00|7967.74|7967.74|7890.12|7890.12|7998.77|7998.77|7760.04|7760.04|0
1611792000000|2021-01-28 00:00:00|7805.23|7805.23|7931.77|7931.77|7998.78|7998.78|7703.8|7703.8|0
1611878400000|2021-01-29 00:00:00|7800.13|7800.13|7795.08|7795.08|7878.2|7878.2|7705|7705|0
1612137600000|2021-02-01 00:00:00|7818.49|7818.49|7913.48|7913.48|7937.32|7937.32|7818.46|7818.46|0
1612224000000|2021-02-02 00:00:00|8003.72|8003.72|8121.85|8121.85|8134.02|8134.02|7967.1|7967.1|0
1612310400000|2021-02-03 00:00:00|8233.06|8233.06|8123.11|8123.11|8236.04|8236.04|8116.97|8116.97|0
1612396800000|2021-02-04 00:00:00|8226.68|8226.68|8270.64|8270.64|8324.67|8324.67|8218.5|8218.5|0
1612483200000|2021-02-05 00:00:00|8329.92|8329.92|8496.44|8496.44|8527.35|8527.35|8329.92|8329.92|0
1612742400000|2021-02-08 00:00:00|8514.01|8514.01|8495.45|8495.45|8550.79|8550.79|8474.77|8474.77|0
1612828800000|2021-02-09 00:00:00|8495.19|8495.19|8448.28|8448.28|8548.47|8548.47|8437.69|8437.69|0
1612915200000|2021-02-10 00:00:00|8446.83|8446.83|8248|8248|8452.05|8452.05|8223.45|8223.45|0
1613001600000|2021-02-11 00:00:00|8212.19|8212.19|8250.95|8250.95|8288.65|8288.65|8178.36|8178.36|0
1613088000000|2021-02-12 00:00:00|8191.48|8191.48|8274.5|8274.5|8275.54|8275.54|8107.42|8107.42|0
1613347200000|2021-02-15 00:00:00|8430.38|8430.38|8631.97|8631.97|8656.98|8656.98|8430.1|8430.1|0
1613433600000|2021-02-16 00:00:00|8638.45|8638.45|8577.09|8577.09|8638.45|8638.45|8553.56|8553.56|0
1613520000000|2021-02-17 00:00:00|8574.52|8574.52|8473.17|8473.17|8583.45|8583.45|8399.89|8399.89|0
1613606400000|2021-02-18 00:00:00|8483.34|8483.34|8370.41|8370.41|8491.71|8491.71|8337.72|8337.72|0
1613692800000|2021-02-19 00:00:00|8421.9|8421.9|8488.59|8488.59|8497.92|8497.92|8410.89|8410.89|0
1613952000000|2021-02-22 00:00:00|8467.62|8467.62|8818.29|8818.29|8830.15|8830.15|8420.62|8420.62|0
1614038400000|2021-02-23 00:00:00|9094.76|9094.76|8872.28|8872.28|9110.49|9110.49|8829.16|8829.16|0
1614124800000|2021-02-24 00:00:00|8847.88|8847.88|8994.04|8994.04|9016.81|9016.81|8824.24|8824.24|0
1614211200000|2021-02-25 00:00:00|9059.64|9059.64|8896.05|8896.05|9073.08|9073.08|8869.56|8869.56|0
1614297600000|2021-02-26 00:00:00|8804.12|8804.12|8809.76|8809.76|8931.46|8931.46|8767.26|8767.26|0
1614556800000|2021-03-01 00:00:00|8993.11|8993.11|9078.66|9078.66|9100.47|9100.47|8957.48|8957.48|0
1614643200000|2021-03-02 00:00:00|9068.65|9068.65|9032.12|9032.12|9106.66|9106.66|8983.05|8983.05|0
1614729600000|2021-03-03 00:00:00|9168.92|9168.92|9314.5|9314.5|9320.29|9320.29|9168.92|9168.92|0
1614816000000|2021-03-04 00:00:00|9197.54|9197.54|9325.35|9325.35|9354.62|9354.62|9194.72|9194.72|0
1614902400000|2021-03-05 00:00:00|9218.2|9218.2|9013.3|9013.3|9306.27|9306.27|9005.03|9005.03|0
1615161600000|2021-03-08 00:00:00|9140.51|9140.51|9232.73|9232.73|9248.34|9248.34|9025.17|9025.17|0
1615248000000|2021-03-09 00:00:00|9264.06|9264.06|9318.75|9318.75|9330.59|9330.59|9235.8|9235.8|0
1615334400000|2021-03-10 00:00:00|9194.39|9194.39|9220.33|9220.33|9314.48|9314.48|9192.35|9192.35|0
1615420800000|2021-03-11 00:00:00|9315.75|9315.75|9409.06|9409.06|9412.58|9412.58|9249.37|9249.37|0
1615507200000|2021-03-12 00:00:00|9363.7|9363.7|9425.73|9425.73|9426.96|9426.96|9328.13|9328.13|0
1615766400000|2021-03-15 00:00:00|9631.89|9631.89|9635.45|9635.45|9717.84|9717.84|9592.78|9592.78|0
1615852800000|2021-03-16 00:00:00|9638.64|9638.64|9630.68|9630.68|9669.08|9669.08|9558.42|9558.42|0
1615939200000|2021-03-17 00:00:00|9566.28|9566.28|9457.62|9457.62|9577.95|9577.95|9438.18|9438.18|0
1616025600000|2021-03-18 00:00:00|9458.78|9458.78|9425.91|9425.91|9470.32|9470.32|9360.5|9360.5|0
1616112000000|2021-03-19 00:00:00|9302.14|9302.14|9293.8|9293.8|9331.53|9331.53|9187.13|9187.13|0
1616544000000|2021-03-24 00:00:00|9097.62|9097.62|9120.66|9120.66|9151.91|9151.91|9081.97|9081.97|0
1616630400000|2021-03-25 00:00:00|9121.63|9121.63|9067.42|9067.42|9130.32|9130.32|8932.87|8932.87|0
1616716800000|2021-03-26 00:00:00|9109.69|9109.69|9175.91|9175.91|9230.24|9230.24|9072.95|9072.95|0
1616976000000|2021-03-29 00:00:00|9125.77|9125.77|9012.89|9012.89|9129.99|9129.99|9006.73|9006.73|0
1617058800000|2021-03-29 23:00:00|9111.5|9111.5|9134.75|9134.75|9165.33|9165.33|9078.15|9078.15|0
1617145200000|2021-03-30 23:00:00|9141.99|9141.99|9039.73|9039.73|9148.22|9148.22|9035.48|9035.48|0
1617231600000|2021-03-31 23:00:00|9130.22|9130.22|9147.39|9147.39|9170.9|9170.9|9098.24|9098.24|0
1617663600000|2021-04-05 23:00:00|9278.1|9278.1|9343.47|9343.47|9386.63|9386.63|9235.41|9235.41|0
1617750000000|2021-04-06 23:00:00|9304.41|9304.41|9374.58|9374.58|9394.89|9394.89|9286.8|9286.8|0
1617836400000|2021-04-07 23:00:00|9342.41|9342.41|9298.07|9298.07|9374.33|9374.33|9263.48|9263.48|0
1617922800000|2021-04-08 23:00:00|9316.42|9316.42|9180.71|9180.71|9323.99|9323.99|9175.49|9175.49|0
1618182000000|2021-04-11 23:00:00|9182.15|9182.15|9073.91|9073.91|9184.78|9184.78|9050.4|9050.4|0
1618268400000|2021-04-12 23:00:00|9030.99|9030.99|9091.94|9091.94|9165.11|9165.11|9013.47|9013.47|0
1618354800000|2021-04-13 23:00:00|9137.34|9137.34|9224.47|9224.47|9249.62|9249.62|9082.55|9082.55|0
1618441200000|2021-04-14 23:00:00|9326.74|9326.74|9222.63|9222.63|9338.21|9338.21|9162.15|9162.15|0
1618527600000|2021-04-15 23:00:00|9273.41|9273.41|9270.74|9270.74|9345.26|9345.26|9261.52|9261.52|0
1618786800000|2021-04-18 23:00:00|9280.03|9280.03|9199.85|9199.85|9368.28|9368.28|9165.36|9165.36|0
1618873200000|2021-04-19 23:00:00|9186.62|9186.62|8859.84|8859.84|9187.53|9187.53|8844.48|8844.48|0
1618959600000|2021-04-20 23:00:00|8925.4|8925.4|8924.76|8924.76|8984.72|8984.72|8819.52|8819.52|0
1619046000000|2021-04-21 23:00:00|9019.67|9019.67|9085.8|9085.8|9086.27|9086.27|8965.35|8965.35|0
1619132400000|2021-04-22 23:00:00|9088.5|9088.5|9189.28|9189.28|9197.18|9197.18|9062.29|9062.29|0
1619391600000|2021-04-25 23:00:00|9167.78|9167.78|9325.42|9325.42|9376.38|9376.38|9153.81|9153.81|0
1619478000000|2021-04-26 23:00:00|9302.7|9302.7|9318.53|9318.53|9357.03|9357.03|9276.29|9276.29|0
1619564400000|2021-04-27 23:00:00|9316.12|9316.12|9331.46|9331.46|9393.01|9393.01|9299.5|9299.5|0
1619650800000|2021-04-28 23:00:00|9353.31|9353.31|9186.64|9186.64|9398.33|9398.33|9101.47|9101.47|0
1619737200000|2021-04-29 23:00:00|9187.77|9187.77|9104.19|9104.19|9191.31|9191.31|9069.17|9069.17|0
1620082800000|2021-05-03 23:00:00|9295.76|9295.76|8938.72|8938.72|9297.56|9297.56|8935.43|8935.43|0
1620169200000|2021-05-04 23:00:00|9031.72|9031.72|9053.22|9053.22|9071.88|9071.88|8988.91|8988.91|0
1620255600000|2021-05-05 23:00:00|9026.53|9026.53|9013.1|9013.1|9096.68|9096.68|8970.96|8970.96|0
1620342000000|2021-05-06 23:00:00|9047.52|9047.52|9144.96|9144.96|9145.21|9145.21|8983.43|8983.43|0
1620601200000|2021-05-09 23:00:00|9090.78|9090.78|8957.87|8957.87|9101.71|9101.71|8910.63|8910.63|0
1620687600000|2021-05-10 23:00:00|8727.67|8727.67|8578.91|8578.91|8746.51|8746.51|8499.62|8499.62|0
1620774000000|2021-05-11 23:00:00|8505.15|8505.15|8439.1|8439.1|8573.75|8573.75|8408.15|8408.15|0
1620860400000|2021-05-12 23:00:00|8342.24|8342.24|8360.2|8360.2|8421.12|8421.12|8185.24|8185.24|0
1620946800000|2021-05-13 23:00:00|8468.58|8468.58|8532.69|8532.69|8534.68|8534.68|8392.05|8392.05|0
1621206000000|2021-05-16 23:00:00|8548.85|8548.85|8362.43|8362.43|8548.85|8548.85|8354.45|8354.45|0
1621292400000|2021-05-17 23:00:00|8450.63|8450.63|8437.11|8437.11|8464.92|8464.92|8338.67|8338.67|0
1621378800000|2021-05-18 23:00:00|8375.15|8375.15|8305.56|8305.56|8375.61|8375.61|8188.01|8188.01|0
1621465200000|2021-05-19 23:00:00|8289.66|8289.66|8343|8343|8345.57|8345.57|8188.27|8188.27|0
1621551600000|2021-05-20 23:00:00|8378.59|8378.59|8427.45|8427.45|8449.5|8449.5|8337.63|8337.63|0
1621810800000|2021-05-23 23:00:00|8414.52|8414.52|8576.84|8576.84|8577.12|8577.12|8414.39|8414.39|0
1621897200000|2021-05-24 23:00:00|8604.46|8604.46|8627.31|8627.31|8668.24|8668.24|8584.24|8584.24|0
1621983600000|2021-05-25 23:00:00|8699.9|8699.9|8705.94|8705.94|8729.1|8729.1|8651.99|8651.99|0
1622070000000|2021-05-26 23:00:00|8735.88|8735.88|8680.29|8680.29|8777.89|8777.89|8665.12|8665.12|0
1622156400000|2021-05-27 23:00:00|8660.32|8660.32|8631.48|8631.48|8685.41|8685.41|8613.7|8613.7|0
1622502000000|2021-05-31 23:00:00|8649.59|8649.59|8734.09|8734.09|8747.07|8747.07|8648.75|8648.75|0
1622588400000|2021-06-01 23:00:00|8764.68|8764.68|8718.04|8718.04|8770.4|8770.4|8651.69|8651.69|0
1622674800000|2021-06-02 23:00:00|8706.41|8706.41|8604.31|8604.31|8719.85|8719.85|8555.41|8555.41|0
1622761200000|2021-06-03 23:00:00|8555.32|8555.32|8651.56|8651.56|8662.46|8662.46|8547.89|8547.89|0
1623020400000|2021-06-06 23:00:00|8590.01|8590.01|8672.9|8672.9|8722.14|8722.14|8587.8|8587.8|0
1623106800000|2021-06-07 23:00:00|8719.39|8719.39|8863.59|8863.59|8895.42|8895.42|8718.98|8718.98|0
1623193200000|2021-06-08 23:00:00|8857.03|8857.03|8926|8926|8956.95|8956.95|8838.82|8838.82|0
1623279600000|2021-06-09 23:00:00|8866.45|8866.45|8789.52|8789.52|8870.71|8870.71|8773.13|8773.13|0
1623366000000|2021-06-10 23:00:00|8867.2|8867.2|8861.42|8861.42|8889.34|8889.34|8811.94|8811.94|0
1623625200000|2021-06-13 23:00:00|8864.94|8864.94|8762.19|8762.19|8895.03|8895.03|8748.67|8748.67|0
1623711600000|2021-06-14 23:00:00|8718.17|8718.17|8667.09|8667.09|8771.5|8771.5|8547.94|8547.94|0
1623798000000|2021-06-15 23:00:00|8695.44|8695.44|8783.02|8783.02|8804.91|8804.91|8676.75|8676.75|0
1623884400000|2021-06-16 23:00:00|8895.27|8895.27|8826.79|8826.79|8903.91|8903.91|8811.84|8811.84|0
1623970800000|2021-06-17 23:00:00|8859.51|8859.51|8721.32|8721.32|8919.23|8919.23|8678.97|8678.97|0
1624230000000|2021-06-20 23:00:00|8068.65|8068.65|8227.47|8227.47|8231.05|8231.05|8068.65|8068.65|0
1624316400000|2021-06-21 23:00:00|8226.48|8226.48|8308.24|8308.24|8318.13|8318.13|8215.26|8215.26|0
1624402800000|2021-06-22 23:00:00|8851.06|8851.06|8831.08|8831.08|8888.66|8888.66|8754.23|8754.23|0
1624489200000|2021-06-23 23:00:00|8269.28|8269.28|8388.97|8388.97|8406.32|8406.32|8264.03|8264.03|0
1624575600000|2021-06-24 23:00:00|8361.83|8361.83|8714.2|8714.2|8754.02|8754.02|8212.4|8212.4|0
1624834800000|2021-06-27 23:00:00|8621.03|8621.03|8423.22|8423.22|8628.34|8628.34|8417.56|8417.56|0
1624921200000|2021-06-28 23:00:00|8412.26|8412.26|8385.18|8385.18|8477.88|8477.88|8339.9|8339.9|0
1625007600000|2021-06-29 23:00:00|8345.01|8345.01|8343|8343|8404.76|8404.76|8229.12|8229.12|0
1625094000000|2021-06-30 23:00:00|8455.14|8455.14|8542.47|8542.47|8564.58|8564.58|8425.45|8425.45|0
1625180400000|2021-07-01 23:00:00|8579.92|8579.92|8574.05|8574.05|8626.99|8626.99|8556.1|8556.1|0
1625439600000|2021-07-04 23:00:00|8569.59|8569.59|8754.85|8754.85|8774.65|8774.65|8569.59|8569.59|0
1625526000000|2021-07-05 23:00:00|8773.88|8773.88|8704.11|8704.11|8827.77|8827.77|8688.59|8688.59|0
1625612400000|2021-07-06 23:00:00|8671.17|8671.17|8510.38|8510.38|8689.35|8689.35|8449.16|8449.16|0
1625698800000|2021-07-07 23:00:00|8525.6|8525.6|8341.09|8341.09|8525.6|8525.6|8240.04|8240.04|0
1625785200000|2021-07-08 23:00:00|8406.29|8406.29|8412.44|8412.44|8508.29|8508.29|8370.4|8370.4|0
1626044400000|2021-07-11 23:00:00|8357.5|8357.5|8227.89|8227.89|8358.64|8358.64|8209.29|8209.29|0
1626130800000|2021-07-12 23:00:00|8218.82|8218.82|8142.44|8142.44|8239.58|8239.58|8136.31|8136.31|0
1626217200000|2021-07-13 23:00:00|8056.52|8056.52|8044.12|8044.12|8126.07|8126.07|8023.26|8023.26|0
1626303600000|2021-07-14 23:00:00|7970.81|7970.81|7878.88|7878.88|8030.25|8030.25|7875.59|7875.59|0
1626390000000|2021-07-15 23:00:00|8006.4|8006.4|7914.13|7914.13|8054.99|8054.99|7892.46|7892.46|0
1626649200000|2021-07-18 23:00:00|7714.49|7714.49|7632.78|7632.78|7725.91|7725.91|7562.76|7562.76|0
1626735600000|2021-07-19 23:00:00|7701.51|7701.51|7658.49|7658.49|7734.76|7734.76|7541.21|7541.21|0
1626822000000|2021-07-20 23:00:00|7822.73|7822.73|8009.31|8009.31|8045.14|8045.14|7819.46|7819.46|0
1626908400000|2021-07-21 23:00:00|8162.95|8162.95|8152.21|8152.21|8259.95|8259.95|8147.68|8147.68|0
1626994800000|2021-07-22 23:00:00|8211.62|8211.62|8151.99|8151.99|8218.99|8218.99|8133.48|8133.48|0
1627254000000|2021-07-25 23:00:00|8102.67|8102.67|8195.6|8195.6|8203.63|8203.63|8087.83|8087.83|0
1627340400000|2021-07-26 23:00:00|8199.14|8199.14|8164.32|8164.32|8245.56|8245.56|8105.01|8105.01|0
1627426800000|2021-07-27 23:00:00|8269.15|8269.15|8272.26|8272.26|8321.36|8321.36|8238.39|8238.39|0
1627513200000|2021-07-28 23:00:00|8227.65|8227.65|8273.9|8273.9|8281.96|8281.96|8188.79|8188.79|0
1627599600000|2021-07-29 23:00:00|8157.18|8157.18|8111.18|8111.18|8167.75|8167.75|8016.1|8016.1|0
1627858800000|2021-08-01 23:00:00|8223.18|8223.18|8193.06|8193.06|8301.71|8301.71|8163.6|8163.6|0
1627945200000|2021-08-02 23:00:00|8171.28|8171.28|8050.19|8050.19|8206.57|8206.57|8029.22|8029.22|0
1628031600000|2021-08-03 23:00:00|8128.25|8128.25|8152.58|8152.58|8214.39|8214.39|8108.93|8108.93|0
1628118000000|2021-08-04 23:00:00|8132.87|8132.87|8313.32|8313.32|8316.64|8316.64|8116.55|8116.55|0
1628204400000|2021-08-05 23:00:00|8344.7|8344.7|8353.24|8353.24|8419.45|8419.45|8294.74|8294.74|0
1628463600000|2021-08-08 23:00:00|8272.38|8272.38|8361.09|8361.09|8364.14|8364.14|8236.01|8236.01|0
1628550000000|2021-08-09 23:00:00|8474.97|8474.97|8568.7|8568.7|8644.64|8644.64|8473.56|8473.56|0
1628636400000|2021-08-10 23:00:00|8567.51|8567.51|8586.66|8586.66|8637.32|8637.32|8490.21|8490.21|0
1628722800000|2021-08-11 23:00:00|8644.53|8644.53|8524.11|8524.11|8658.25|8658.25|8518.44|8518.44|0
1628809200000|2021-08-12 23:00:00|8547.71|8547.71|8568.92|8568.92|8605.05|8605.05|8542.89|8542.89|0
1629068400000|2021-08-15 23:00:00|8471.16|8471.16|8442.96|8442.96|8502.6|8502.6|8394.53|8394.53|0
1629154800000|2021-08-16 23:00:00|8339.63|8339.63|8328.69|8328.69|8371.29|8371.29|8310.57|8310.57|0
1629241200000|2021-08-17 23:00:00|8373.62|8373.62|8368.05|8368.05|8397.24|8397.24|8301.92|8301.92|0
1629327600000|2021-08-18 23:00:00|8217.18|8217.18|8258.72|8258.72|8314.02|8314.02|8180.6|8180.6|0
1629414000000|2021-08-19 23:00:00|8284.33|8284.33|8251.46|8251.46|8298.76|8298.76|8199.06|8199.06|0
1629673200000|2021-08-22 23:00:00|8350.68|8350.68|8290.47|8290.47|8359.09|8359.09|8275.38|8275.38|0
1629759600000|2021-08-23 23:00:00|8379.27|8379.27|8476.54|8476.54|8500.29|8500.29|8370.85|8370.85|0
1629846000000|2021-08-24 23:00:00|8507.67|8507.67|8622.67|8622.67|8654.82|8654.82|8493.81|8493.81|0
1629932400000|2021-08-25 23:00:00|8553.62|8553.62|8548.45|8548.45|8624.38|8624.38|8518.08|8518.08|0
1630018800000|2021-08-26 23:00:00|8487.43|8487.43|8534.28|8534.28|8547.92|8547.92|8470.86|8470.86|0
1630364400000|2021-08-30 23:00:00|8520.59|8520.59|8500.29|8500.29|8543.12|8543.12|8433.08|8433.08|0
1630450800000|2021-08-31 23:00:00|8611.46|8611.46|8603.34|8603.34|8716.74|8716.74|8592.93|8592.93|0
1630537200000|2021-09-01 23:00:00|8590.69|8590.69|8593.85|8593.85|8632.74|8632.74|8544.33|8544.33|0
1630623600000|2021-09-02 23:00:00|8589.53|8589.53|8542.43|8542.43|8589.59|8589.59|8502.35|8502.35|0
1630882800000|2021-09-05 23:00:00|8579.71|8579.71|8561.56|8561.56|8601.05|8601.05|8524.23|8524.23|0
1630969200000|2021-09-06 23:00:00|8531.22|8531.22|8586.79|8586.79|8639.64|8639.64|8530.13|8530.13|0
1631055600000|2021-09-07 23:00:00|8528.17|8528.17|8502.4|8502.4|8672.16|8672.16|8496.76|8496.76|0
1631142000000|2021-09-08 23:00:00|8324.65|8324.65|8446.84|8446.84|8467.78|8467.78|8293.39|8293.39|0
1631228400000|2021-09-09 23:00:00|8459.64|8459.64|8384.73|8384.73|8481.78|8481.78|8380.24|8380.24|0
1631487600000|2021-09-12 23:00:00|8429.91|8429.91|8423.44|8423.44|8434.36|8434.36|8350.34|8350.34|0
1631574000000|2021-09-13 23:00:00|8437.04|8437.04|8421.98|8421.98|8455.87|8455.87|8366.88|8366.88|0
1631660400000|2021-09-14 23:00:00|8337.04|8337.04|8260.01|8260.01|8368.27|8368.27|8246.82|8246.82|0
1631746800000|2021-09-15 23:00:00|8283.87|8283.87|8466.93|8466.93|8511.58|8511.58|8283.65|8283.65|0
1631833200000|2021-09-16 23:00:00|8608.06|8608.06|8629.14|8629.14|8727.23|8727.23|8581.49|8581.49|0
1632092400000|2021-09-19 23:00:00|8604.42|8604.42|8627.17|8627.17|8671.53|8671.53|8378.84|8378.84|0
1632178800000|2021-09-20 23:00:00|8690.42|8690.42|8981.07|8981.07|9139.77|9139.77|8641.48|8641.48|0
1632265200000|2021-09-21 23:00:00|9239.95|9239.95|9216.13|9216.13|9298.69|9298.69|9191.34|9191.34|0
1632351600000|2021-09-22 23:00:00|9230.69|9230.69|9074.13|9074.13|9230.85|9230.85|9073.99|9073.99|0
1632438000000|2021-09-23 23:00:00|9032.1|9032.1|9094.21|9094.21|9143.83|9143.83|9021.84|9021.84|0
1632697200000|2021-09-26 23:00:00|9137.4|9137.4|9234|9234|9263.58|9263.58|9137.11|9137.11|0
1632783600000|2021-09-27 23:00:00|9180.27|9180.27|9079.82|9079.82|9196.33|9196.33|9027.67|9027.67|0
1632870000000|2021-09-28 23:00:00|9113.42|9113.42|9098.19|9098.19|9223.02|9223.02|9072.29|9072.29|0
1632956400000|2021-09-29 23:00:00|9114.16|9114.16|8880.28|8880.28|9172.45|9172.45|8860.04|8860.04|0
1633042800000|2021-09-30 23:00:00|8699.48|8699.48|9067.25|9067.25|9083.85|9083.85|8692.61|8692.61|0
1633388400000|2021-10-04 23:00:00|8947.35|8947.35|8911.71|8911.71|8968.47|8968.47|8857.02|8857.02|0
1633474800000|2021-10-05 23:00:00|8906.52|8906.52|8666.26|8666.26|8906.74|8906.74|8564.27|8564.27|0
1633561200000|2021-10-06 23:00:00|8759.79|8759.79|8751.11|8751.11|8776.12|8776.12|8711.79|8711.79|0
1633906800000|2021-10-10 23:00:00|8666.37|8666.37|8658.71|8658.71|8679.29|8679.29|8576.4|8576.4|0
1633993200000|2021-10-11 23:00:00|8616.21|8616.21|8552.99|8552.99|8621|8621|8506.84|8506.84|0
1634079600000|2021-10-12 23:00:00|8541.69|8541.69|8587.55|8587.55|8633.77|8633.77|8527.6|8527.6|0
1634166000000|2021-10-13 23:00:00|8646.24|8646.24|8632.2|8632.2|8694.82|8694.82|8604.56|8604.56|0
1634252400000|2021-10-14 23:00:00|8698.35|8698.35|8765.76|8765.76|8770.48|8770.48|8676.01|8676.01|0
1634511600000|2021-10-17 23:00:00|8746.54|8746.54|8725.66|8725.66|8790.21|8790.21|8692.39|8692.39|0
1634598000000|2021-10-18 23:00:00|8696.29|8696.29|8685.6|8685.6|8726.45|8726.45|8581.35|8581.35|0
1634684400000|2021-10-19 23:00:00|8641.48|8641.48|8538.88|8538.88|8643.47|8643.47|8513.78|8513.78|0
1634770800000|2021-10-20 23:00:00|8462.4|8462.4|8512.16|8512.16|8557.35|8557.35|8453.14|8453.14|0
1634857200000|2021-10-21 23:00:00|8471.14|8471.14|8481.46|8481.46|8522.87|8522.87|8459.51|8459.51|0
1635116400000|2021-10-24 23:00:00|8512.52|8512.52|8472.95|8472.95|8538.87|8538.87|8453.65|8453.65|0
1635202800000|2021-10-25 23:00:00|8522.33|8522.33|8589.66|8589.66|8678.57|8678.57|8422.85|8422.85|0
1635289200000|2021-10-26 23:00:00|8610.89|8610.89|8581.53|8581.53|8656.72|8656.72|8540.24|8540.24|0
1635375600000|2021-10-27 23:00:00|8542.84|8542.84|8582.78|8582.78|8604.14|8604.14|8475.83|8475.83|0
1635462000000|2021-10-28 23:00:00|8588.1|8588.1|8535.49|8535.49|8595.98|8595.98|8503.54|8503.54|0
1635724800000|2021-11-01 00:00:00|8601.83|8601.83|8653.39|8653.39|8663.54|8663.54|8564.08|8564.08|0
1635811200000|2021-11-02 00:00:00|8487.82|8487.82|8410.92|8410.92|8523.16|8523.16|8377.47|8377.47|0
1635897600000|2021-11-03 00:00:00|8397.93|8397.93|8372.96|8372.96|8430.81|8430.81|8309.61|8309.61|0
1635984000000|2021-11-04 00:00:00|8383.57|8383.57|8400.61|8400.61|8486.17|8486.17|8359.77|8359.77|0
1636070400000|2021-11-05 00:00:00|8400.86|8400.86|8575.8|8575.8|8602.57|8602.57|8340.87|8340.87|0
1636329600000|2021-11-08 00:00:00|8573.44|8573.44|8499.89|8499.89|8581.99|8581.99|8487.11|8487.11|0
1636416000000|2021-11-09 00:00:00|8485.11|8485.11|8422.52|8422.52|8574.3|8574.3|8420.61|8420.61|0
1636502400000|2021-11-10 00:00:00|8426.69|8426.69|8390.9|8390.9|8434.81|8434.81|8328.68|8328.68|0
1636588800000|2021-11-11 00:00:00|8348.09|8348.09|8284.57|8284.57|8348.88|8348.88|8266.88|8266.88|0
1636675200000|2021-11-12 00:00:00|8247.27|8247.27|8177.33|8177.33|8268.6|8268.6|8150.8|8150.8|0
1636934400000|2021-11-15 00:00:00|8142.07|8142.07|8124.44|8124.44|8276.73|8276.73|8106.7|8106.7|0
1637020800000|2021-11-16 00:00:00|8120.54|8120.54|8048.83|8048.83|8188.23|8188.23|8039.39|8039.39|0
1637107200000|2021-11-17 00:00:00|8024.5|8024.5|7927.85|7927.85|8084.38|8084.38|7926.49|7926.49|0
1637193600000|2021-11-18 00:00:00|7957.3|7957.3|7895|7895|8007.96|8007.96|7876.53|7876.53|0
1637280000000|2021-11-19 00:00:00|7866.82|7866.82|7755.15|7755.15|7893.61|7893.61|7630.81|7630.81|0
1637539200000|2021-11-22 00:00:00|7812.82|7812.82|7723.12|7723.12|7842.84|7842.84|7663.73|7663.73|0
1637625600000|2021-11-23 00:00:00|7679.34|7679.34|7692.27|7692.27|7769.07|7769.07|7636.3|7636.3|0
1637712000000|2021-11-24 00:00:00|7624.57|7624.57|7603.64|7603.64|7638.11|7638.11|7461.48|7461.48|0
1637798400000|2021-11-25 00:00:00|7642.48|7642.48|7696.77|7696.77|7704.2|7704.2|7575.86|7575.86|0
1637884800000|2021-11-26 00:00:00|7183.58|7183.58|7071.86|7071.86|7393.65|7393.65|7068.1|7068.1|0
1638144000000|2021-11-29 00:00:00|7143.24|7143.24|7149.74|7149.74|7292.93|7292.93|7131.88|7131.88|0
1638230400000|2021-11-30 00:00:00|7079.35|7079.35|7001.37|7001.37|7116.11|7116.11|6925.64|6925.64|0
1638316800000|2021-12-01 00:00:00|7090.17|7090.17|7184.49|7184.49|7235.04|7235.04|7089.7|7089.7|0
1638403200000|2021-12-02 00:00:00|7070.49|7070.49|7093.19|7093.19|7158.83|7158.83|7014.85|7014.85|0
1638489600000|2021-12-03 00:00:00|7187.36|7187.36|7052.12|7052.12|7202.65|7202.65|7020.69|7020.69|0
1638748800000|2021-12-06 00:00:00|7161.28|7161.28|7378.76|7378.76|7388.07|7388.07|7078|7078|0
1638835200000|2021-12-07 00:00:00|7482.89|7482.89|7457.07|7457.07|7537.38|7537.38|7447.4|7447.4|0
1638921600000|2021-12-08 00:00:00|7452.27|7452.27|7529.36|7529.36|7559.62|7559.62|7265.31|7265.31|0
1639008000000|2021-12-09 00:00:00|7513.46|7513.46|7406.44|7406.44|7537.06|7537.06|7364.73|7364.73|0
1639094400000|2021-12-10 00:00:00|7395.67|7395.67|7307.55|7307.55|7404.47|7404.47|7295.16|7295.16|0
1639353600000|2021-12-13 00:00:00|7293.88|7293.88|7036.39|7036.39|7335.52|7335.52|7032.54|7032.54|0
1639440000000|2021-12-14 00:00:00|7080.06|7080.06|7105.18|7105.18|7168.12|7168.12|7026.69|7026.69|0
1639526400000|2021-12-15 00:00:00|7093.55|7093.55|6948.42|6948.42|7114.06|7114.06|6946.31|6946.31|0
1639612800000|2021-12-16 00:00:00|7097.22|7097.22|7030.27|7030.27|7149.19|7149.19|7026.74|7026.74|0
1639699200000|2021-12-17 00:00:00|7026.91|7026.91|7214.78|7214.78|7224.68|7224.68|7024.35|7024.35|0
1639958400000|2021-12-20 00:00:00|6988.3|6988.3|7164.77|7164.77|7206.28|7206.28|6966.13|6966.13|0
1640044800000|2021-12-21 00:00:00|7224.08|7224.08|7391.21|7391.21|7392.96|7392.96|7201.81|7201.81|0
1640131200000|2021-12-22 00:00:00|7393.39|7393.39|7506.14|7506.14|7549.23|7549.23|7363.15|7363.15|0
1640217600000|2021-12-23 00:00:00|7622.6|7622.6|7619.57|7619.57|7776.11|7776.11|7598.66|7598.66|0
1640304000000|2021-12-24 00:00:00|7628.47|7628.47|7658.75|7658.75|7688.71|7688.71|7626.44|7626.44|0
1640736000000|2021-12-29 00:00:00|7708.69|7708.69|7552.76|7552.76|7721.52|7721.52|7548.35|7548.35|0
1640822400000|2021-12-30 00:00:00|7515.12|7515.12|7643.83|7643.83|7657.08|7657.08|7481.22|7481.22|0
1640908800000|2021-12-31 00:00:00|7575.83|7575.83|7640.17|7640.17|7640.7|7640.7|7571.53|7571.53|0
1641254400000|2022-01-04 00:00:00|7862.44|7862.44|7915.62|7915.62|8002.09|8002.09|7862.44|7862.44|0
1641340800000|2022-01-05 00:00:00|7904.94|7904.94|7972.58|7972.58|8036.98|8036.98|7869.33|7869.33|0
1641427200000|2022-01-06 00:00:00|7869.08|7869.08|7841.55|7841.55|8006.83|8006.83|7766.51|7766.51|0
1641513600000|2022-01-07 00:00:00|7838.55|7838.55|7812.28|7812.28|7844.28|7844.28|7750.92|7750.92|0
1641772800000|2022-01-10 00:00:00|7869.28|7869.28|7818.04|7818.04|8005.8|8005.8|7753.9|7753.9|0
1641859200000|2022-01-11 00:00:00|7874.51|7874.51|7872.2|7872.2|7927.23|7927.23|7837.32|7837.32|0
1641945600000|2022-01-12 00:00:00|7929.23|7929.23|7870.06|7870.06|7991.69|7991.69|7862.23|7862.23|0
1642032000000|2022-01-13 00:00:00|7826.52|7826.52|7915.77|7915.77|7937.82|7937.82|7802.5|7802.5|0
1642118400000|2022-01-14 00:00:00|7854.08|7854.08|7829.65|7829.65|7889.03|7889.03|7823.52|7823.52|0
1642377600000|2022-01-17 00:00:00|7874.71|7874.71|7858.65|7858.65|7926.45|7926.45|7849.07|7849.07|0
1642464000000|2022-01-18 00:00:00|7806.85|7806.85|7754.57|7754.57|7806.85|7806.85|7701.49|7701.49|0
1642550400000|2022-01-19 00:00:00|7777.35|7777.35|7755.96|7755.96|7853.15|7853.15|7736.96|7736.96|0
1642636800000|2022-01-20 00:00:00|7840.83|7840.83|7884.08|7884.08|7899.22|7899.22|7784.56|7784.56|0
1642723200000|2022-01-21 00:00:00|7723.44|7723.44|7628.04|7628.04|7747.63|7747.63|7511.26|7511.26|0
1642982400000|2022-01-24 00:00:00|7552.47|7552.47|7286.61|7286.61|7566.39|7566.39|7226.04|7226.04|0
1643068800000|2022-01-25 00:00:00|7392.5|7392.5|7289.09|7289.09|7447.89|7447.89|7218.55|7218.55|0
1643155200000|2022-01-26 00:00:00|7484.18|7484.18|7463.15|7463.15|7617.21|7617.21|7449.29|7449.29|0
1643241600000|2022-01-27 00:00:00|7336.68|7336.68|7441.69|7441.69|7484.52|7484.52|7331.96|7331.96|0
1643328000000|2022-01-28 00:00:00|7401.61|7401.61|7429.54|7429.54|7458.66|7458.66|7320.11|7320.11|0
1643587200000|2022-01-31 00:00:00|7448.27|7448.27|7494.96|7494.96|7525.62|7525.62|7370.76|7370.76|0
1643673600000|2022-02-01 00:00:00|7584.08|7584.08|7649.27|7649.27|7667.45|7667.45|7543.22|7543.22|0
1643760000000|2022-02-02 00:00:00|7756.58|7756.58|7603.53|7603.53|7824.2|7824.2|7601.23|7601.23|0
1643846400000|2022-02-03 00:00:00|7640.75|7640.75|7447.4|7447.4|7653.56|7653.56|7442.47|7442.47|0
1643932800000|2022-02-04 00:00:00|7499.62|7499.62|7374.42|7374.42|7503.67|7503.67|7334.66|7334.66|0
1644192000000|2022-02-07 00:00:00|7456.07|7456.07|7585.61|7585.61|7607.96|7607.96|7377.96|7377.96|0
1644278400000|2022-02-08 00:00:00|7606.78|7606.78|7649.84|7649.84|7652.62|7652.62|7535.4|7535.4|0
1644364800000|2022-02-09 00:00:00|7777.81|7777.81|7896.64|7896.64|7918.1|7918.1|7773.44|7773.44|0
1644451200000|2022-02-10 00:00:00|7992.12|7992.12|8045.49|8045.49|8077.89|8077.89|7886.52|7886.52|0
1644537600000|2022-02-11 00:00:00|7957.34|7957.34|8036.04|8036.04|8088.55|8088.55|7882.88|7882.88|0
1644796800000|2022-02-14 00:00:00|7717.72|7717.72|7847.06|7847.06|7900.71|7900.71|7656.19|7656.19|0
1644883200000|2022-02-15 00:00:00|7852.02|7852.02|7951.65|7951.65|7973.98|7973.98|7841.83|7841.83|0
1644969600000|2022-02-16 00:00:00|8014.05|8014.05|7975.12|7975.12|8029.27|8029.27|7877.72|7877.72|0
1645056000000|2022-02-17 00:00:00|7922.84|7922.84|7823.89|7823.89|7956.54|7956.54|7776.54|7776.54|0
1645142400000|2022-02-18 00:00:00|7792.49|7792.49|7609.29|7609.29|7839.23|7839.23|7597.8|7597.8|0
1645401600000|2022-02-21 00:00:00|7684.08|7684.08|7473.94|7473.94|7715.68|7715.68|7472.24|7472.24|0
1645488000000|2022-02-22 00:00:00|7344.99|7344.99|7523.83|7523.83|7607.3|7607.3|7322.9|7322.9|0
1645574400000|2022-02-23 00:00:00|7621.63|7621.63|7426.41|7426.41|7678.42|7678.42|7412.84|7412.84|0
1645660800000|2022-02-24 00:00:00|7097.63|7097.63|7138.18|7138.18|7260.86|7260.86|6965.24|6965.24|0
1645747200000|2022-02-25 00:00:00|7240.69|7240.69|7392.73|7392.73|7409.03|7409.03|7108.51|7108.51|0
1646006400000|2022-02-28 00:00:00|7257.43|7257.43|7427.97|7427.97|7447.43|7447.43|7240.08|7240.08|0
1646092800000|2022-03-01 00:00:00|7318.68|7318.68|6832.16|6832.16|7322.91|7322.91|6832.16|6832.16|0
1646179200000|2022-03-02 00:00:00|6752.09|6752.09|6855.72|6855.72|6915.32|6915.32|6665.46|6665.46|0
1646265600000|2022-03-03 00:00:00|6801.74|6801.74|6528.58|6528.58|6869.37|6869.37|6488.32|6488.32|0
1646352000000|2022-03-04 00:00:00|6427.95|6427.95|6177.27|6177.27|6455.82|6455.82|6157.34|6157.34|0
1646611200000|2022-03-07 00:00:00|5816.24|5816.24|5999.49|5999.49|6232.61|6232.61|5720.66|5720.66|0
1646697600000|2022-03-08 00:00:00|5976.3|5976.3|5999.95|5999.95|6134.23|6134.23|5951.34|5951.34|0
1646784000000|2022-03-09 00:00:00|6179.79|6179.79|6498.08|6498.08|6540.79|6540.79|6110.73|6110.73|0
1646870400000|2022-03-10 00:00:00|6525.42|6525.42|6379.33|6379.33|6559.62|6559.62|6341.49|6341.49|0
1646956800000|2022-03-11 00:00:00|6597.22|6597.22|6618.67|6618.67|6810.5|6810.5|6518.01|6518.01|0
1647216000000|2022-03-14 00:00:00|6752.81|6752.81|6606.64|6606.64|6754.58|6754.58|6592.07|6592.07|0
1647302400000|2022-03-15 00:00:00|6481.71|6481.71|6647.97|6647.97|6724.9|6724.9|6432.22|6432.22|0
1647388800000|2022-03-16 00:00:00|6818.62|6818.62|6931.74|6931.74|6971.52|6971.52|6809.98|6809.98|0
1647475200000|2022-03-17 00:00:00|7009.09|7009.09|6939.9|6939.9|7021.75|7021.75|6857.91|6857.91|0
1647561600000|2022-03-18 00:00:00|6928.86|6928.86|7052.79|7052.79|7060.52|7060.52|6806.76|6806.76|0
1647820800000|2022-03-21 00:00:00|6950.46|6950.46|6864.39|6864.39|6979.49|6979.49|6801.72|6801.72|0
1647907200000|2022-03-22 00:00:00|6896.26|6896.26|6898.31|6898.31|6953.87|6953.87|6882.23|6882.23|0
1647993600000|2022-03-23 00:00:00|6921.88|6921.88|6761.84|6761.84|6921.88|6921.88|6761.44|6761.44|0
1648080000000|2022-03-24 00:00:00|6773.6|6773.6|6709.23|6709.23|6789.9|6789.9|6645.24|6645.24|0
1648166400000|2022-03-25 00:00:00|6693.3|6693.3|6724.99|6724.99|6807.06|6807.06|6680.04|6680.04|0
1648422000000|2022-03-27 23:00:00|6798.14|6798.14|6781.58|6781.58|6848.58|6848.58|6770.21|6770.21|0
1648508400000|2022-03-28 23:00:00|6883.48|6883.48|7071.28|7071.28|7086.79|7086.79|6849.46|6849.46|0
1648594800000|2022-03-29 23:00:00|7065.28|7065.28|6905.3|6905.3|7065.28|7065.28|6886.2|6886.2|0
1648681200000|2022-03-30 23:00:00|7015.3|7015.3|6889.35|6889.35|7036.01|7036.01|6850.35|6850.35|0
1648767600000|2022-03-31 23:00:00|6906.27|6906.27|6860.92|6860.92|6962.6|6962.6|6850.05|6850.05|0
1649026800000|2022-04-03 23:00:00|6816.03|6816.03|6957.37|6957.37|6959.93|6959.93|6803.17|6803.17|0
1649113200000|2022-04-04 23:00:00|6896.44|6896.44|6939.69|6939.69|7023.91|7023.91|6895.5|6895.5|0
1649199600000|2022-04-05 23:00:00|6979.68|6979.68|6721.72|6721.72|6982.08|6982.08|6669.74|6669.74|0
1649286000000|2022-04-06 23:00:00|6712.5|6712.5|6624.64|6624.64|6839.59|6839.59|6622.46|6622.46|0
1649372400000|2022-04-07 23:00:00|6701.37|6701.37|6609.01|6609.01|6734.2|6734.2|6545.49|6545.49|0
1649026800000|2022-04-03 23:00:00|6816.03|6816.03|6957.37|6957.37|6959.93|6959.93|6803.17|6803.17|0
1649113200000|2022-04-04 23:00:00|6896.44|6896.44|6939.69|6939.69|7023.91|7023.91|6895.5|6895.5|0
1649199600000|2022-04-05 23:00:00|6979.68|6979.68|6721.72|6721.72|6982.08|6982.08|6669.74|6669.74|0
1649286000000|2022-04-06 23:00:00|6712.5|6712.5|6624.64|6624.64|6839.59|6839.59|6622.46|6622.46|0
1649372400000|2022-04-07 23:00:00|6701.37|6701.37|6609.01|6609.01|6734.2|6734.2|6545.49|6545.49|0
1649631600000|2022-04-10 23:00:00|6561.25|6561.25|6703.14|6703.14|6777.04|6777.04|6556.63|6556.63|0
1649718000000|2022-04-11 23:00:00|6630.61|6630.61|6634.71|6634.71|6736.29|6736.29|6592|6592|0
1649804400000|2022-04-12 23:00:00|6577.67|6577.67|6681.47|6681.47|6686.62|6686.62|6479.96|6479.96|0
1649890800000|2022-04-13 23:00:00|6756.19|6756.19|6877.06|6877.06|6901.08|6901.08|6732.96|6732.96|0
1650322800000|2022-04-18 23:00:00|6745.51|6745.51|6829.02|6829.02|6856.97|6856.97|6738.28|6738.28|0
1650409200000|2022-04-19 23:00:00|6818.77|6818.77|6840.88|6840.88|6915.56|6915.56|6798.24|6798.24|0
1650495600000|2022-04-20 23:00:00|6923.3|6923.3|6906.27|6906.27|7032.95|7032.95|6903.36|6903.36|0
1650582000000|2022-04-21 23:00:00|6845.19|6845.19|6727.53|6727.53|6858.71|6858.71|6727.4|6727.4|0
1650841200000|2022-04-24 23:00:00|6619|6619|6639.86|6639.86|6708.82|6708.82|6563.85|6563.85|0
1650927600000|2022-04-25 23:00:00|6640.5|6640.5|6562|6562|6758.42|6758.42|6553.68|6553.68|0
1651014000000|2022-04-26 23:00:00|6520.56|6520.56|6541.14|6541.14|6607.88|6607.88|6438.49|6438.49|0
1651100400000|2022-04-27 23:00:00|6600.04|6600.04|6629.88|6629.88|6717.35|6717.35|6584.03|6584.03|0
1651186800000|2022-04-28 23:00:00|6696.2|6696.2|6658.73|6658.73|6720.59|6720.59|6621.14|6621.14|0
1650841200000|2022-04-24 23:00:00|6619|6619|6639.86|6639.86|6708.82|6708.82|6563.85|6563.85|0
1650927600000|2022-04-25 23:00:00|6640.5|6640.5|6562|6562|6758.42|6758.42|6553.68|6553.68|0
1651014000000|2022-04-26 23:00:00|6520.56|6520.56|6541.14|6541.14|6607.88|6607.88|6438.49|6438.49|0
1651100400000|2022-04-27 23:00:00|6600.04|6600.04|6629.88|6629.88|6717.35|6717.35|6584.03|6584.03|0
1651186800000|2022-04-28 23:00:00|6696.2|6696.2|6658.73|6658.73|6720.59|6720.59|6621.14|6621.14|0
1651532400000|2022-05-02 23:00:00|6677.08|6677.08|6696.39|6696.39|6755.55|6755.55|6629.46|6629.46|0
1651618800000|2022-05-03 23:00:00|6762.06|6762.06|6695.7|6695.7|6812.68|6812.68|6680.6|6680.6|0
1651705200000|2022-05-04 23:00:00|6862.06|6862.06|6533.44|6533.44|6871.29|6871.29|6526.06|6526.06|0
1651791600000|2022-05-05 23:00:00|6427.07|6427.07|6430|6430|6511.33|6511.33|6319.2|6319.2|0
1652050800000|2022-05-08 23:00:00|6411.49|6411.49|6109.34|6109.34|6414.72|6414.72|6104.09|6104.09|0
1652137200000|2022-05-09 23:00:00|6191.52|6191.52|6108.8|6108.8|6210.4|6210.4|6097.54|6097.54|0
1651532400000|2022-05-02 23:00:00|6677.08|6677.08|6696.39|6696.39|6755.55|6755.55|6629.46|6629.46|0
1651618800000|2022-05-03 23:00:00|6762.06|6762.06|6695.7|6695.7|6812.68|6812.68|6680.6|6680.6|0
1651705200000|2022-05-04 23:00:00|6862.06|6862.06|6533.44|6533.44|6871.29|6871.29|6526.06|6526.06|0
1651791600000|2022-05-05 23:00:00|6427.07|6427.07|6430|6430|6511.33|6511.33|6319.2|6319.2|0
1652050800000|2022-05-08 23:00:00|6411.49|6411.49|6109.34|6109.34|6414.72|6414.72|6104.09|6104.09|0
1652137200000|2022-05-09 23:00:00|6191.52|6191.52|6108.8|6108.8|6210.4|6210.4|6097.54|6097.54|0
1652223600000|2022-05-10 23:00:00|6190.15|6190.15|6289.56|6289.56|6326.87|6326.87|6145.03|6145.03|0
1652310000000|2022-05-11 23:00:00|6132.64|6132.64|6244.33|6244.33|6278.3|6278.3|6089.71|6089.71|0
1652396400000|2022-05-12 23:00:00|6290.05|6290.05|6471.14|6471.14|6471.19|6471.19|6266.92|6266.92|0
1652655600000|2022-05-15 23:00:00|6403.6|6403.6|6405.46|6405.46|6488.23|6488.23|6357.76|6357.76|0
1652742000000|2022-05-16 23:00:00|6470.23|6470.23|6464.14|6464.14|6550.92|6550.92|6434.21|6434.21|0
1652828400000|2022-05-17 23:00:00|6459.08|6459.08|6420.68|6420.68|6504.47|6504.47|6387.19|6387.19|0
1652914800000|2022-05-18 23:00:00|6335.77|6335.77|6315.2|6315.2|6341.79|6341.79|6245.18|6245.18|0
1653001200000|2022-05-19 23:00:00|6380.52|6380.52|6466.9|6466.9|6553.85|6553.85|6378.98|6378.98|0
1653260400000|2022-05-22 23:00:00|6597.04|6597.04|6538.69|6538.69|6601.67|6601.67|6493.69|6493.69|0
1653346800000|2022-05-23 23:00:00|6490.71|6490.71|6363.66|6363.66|6530.04|6530.04|6334.47|6334.47|0
1653433200000|2022-05-24 23:00:00|6411.67|6411.67|6455.41|6455.41|6483.86|6483.86|6322.49|6322.49|0
1653519600000|2022-05-25 23:00:00|6480.23|6480.23|6634.05|6634.05|6643.33|6643.33|6480.23|6480.23|0
1653606000000|2022-05-26 23:00:00|6626.39|6626.39|6707.05|6707.05|6732.93|6732.93|6605.31|6605.31|0
1652655600000|2022-05-15 23:00:00|6403.6|6403.6|6405.46|6405.46|6488.23|6488.23|6357.76|6357.76|0
1652742000000|2022-05-16 23:00:00|6470.23|6470.23|6464.14|6464.14|6550.92|6550.92|6434.21|6434.21|0
1652828400000|2022-05-17 23:00:00|6459.08|6459.08|6420.68|6420.68|6504.47|6504.47|6387.19|6387.19|0
1652914800000|2022-05-18 23:00:00|6335.77|6335.77|6315.2|6315.2|6341.79|6341.79|6245.18|6245.18|0
1653001200000|2022-05-19 23:00:00|6380.52|6380.52|6466.9|6466.9|6553.85|6553.85|6378.98|6378.98|0
1653260400000|2022-05-22 23:00:00|6597.04|6597.04|6538.69|6538.69|6601.67|6601.67|6493.69|6493.69|0
1653346800000|2022-05-23 23:00:00|6490.71|6490.71|6363.66|6363.66|6530.04|6530.04|6334.47|6334.47|0
1653433200000|2022-05-24 23:00:00|6411.67|6411.67|6455.41|6455.41|6483.86|6483.86|6322.49|6322.49|0
1653519600000|2022-05-25 23:00:00|6480.23|6480.23|6634.05|6634.05|6643.33|6643.33|6480.23|6480.23|0
1653606000000|2022-05-26 23:00:00|6626.39|6626.39|6707.05|6707.05|6732.93|6732.93|6605.31|6605.31|0
1653865200000|2022-05-29 23:00:00|6815.78|6815.78|6810.59|6810.59|6870.65|6870.65|6780.88|6780.88|0
1653951600000|2022-05-30 23:00:00|6731.63|6731.63|6724.33|6724.33|6784.58|6784.58|6695.07|6695.07|0
1654038000000|2022-05-31 23:00:00|6756.93|6756.93|6566.2|6566.2|6760.81|6760.81|6564.47|6564.47|0
1654470000000|2022-06-05 23:00:00|6674.34|6674.34|6580.71|6580.71|6698.29|6698.29|6553.16|6553.16|0
1654556400000|2022-06-06 23:00:00|6523.33|6523.33|6531.61|6531.61|6553.37|6553.37|6465.17|6465.17|0
1654642800000|2022-06-07 23:00:00|6580.85|6580.85|6487.52|6487.52|6582.21|6582.21|6424.74|6424.74|0
1654729200000|2022-06-08 23:00:00|6439.44|6439.44|6413.57|6413.57|6548.96|6548.96|6396.22|6396.22|0
1654815600000|2022-06-09 23:00:00|6327.16|6327.16|6170.46|6170.46|6341.43|6341.43|6165.12|6165.12|0
1655074800000|2022-06-12 23:00:00|6011.58|6011.58|5852.78|5852.78|6022.81|6022.81|5832.81|5832.81|0
1655161200000|2022-06-13 23:00:00|5866.5|5866.5|5814.12|5814.12|5876.69|5876.69|5771.71|5771.71|0
1655247600000|2022-06-14 23:00:00|5913.76|5913.76|5990|5990|6036.39|6036.39|5890.04|5890.04|0
1655334000000|2022-06-15 23:00:00|5933.69|5933.69|5736.34|5736.34|5936.11|5936.11|5728.6|5728.6|0
1655420400000|2022-06-16 23:00:00|5751.04|5751.04|5784.88|5784.88|5895.22|5895.22|5749.56|5749.56|0
1655679600000|2022-06-19 23:00:00|5809.54|5809.54|5964.26|5964.26|5974.77|5974.77|5779.98|5779.98|0
1655766000000|2022-06-20 23:00:00|5985.22|5985.22|5910.66|5910.66|6019.61|6019.61|5866.18|5866.18|0
1655852400000|2022-06-21 23:00:00|5762.5|5762.5|5872.28|5872.28|5929.78|5929.78|5744.42|5744.42|0
1655938800000|2022-06-22 23:00:00|5812.05|5812.05|5781.55|5781.55|5910.26|5910.26|5765.98|5765.98|0
1656025200000|2022-06-23 23:00:00|5795.87|5795.87|5920.23|5920.23|5948.17|5948.17|5780.18|5780.18|0
1656284400000|2022-06-26 23:00:00|5967.37|5967.37|5978.83|5978.83|6038.18|6038.18|5936.79|5936.79|0
1656370800000|2022-06-27 23:00:00|6039.07|6039.07|5930.18|5930.18|6042.07|6042.07|5927.56|5927.56|0
1656457200000|2022-06-28 23:00:00|5885.66|5885.66|5760.09|5760.09|5920.56|5920.56|5728.8|5728.8|0
1656543600000|2022-06-29 23:00:00|5643.27|5643.27|5621.9|5621.9|5689.14|5689.14|5502.39|5502.39|0
1656630000000|2022-06-30 23:00:00|5580.3|5580.3|5658.89|5658.89|5707.68|5707.68|5567.37|5567.37|0
1656889200000|2022-07-03 23:00:00|5715.98|5715.98|5598.5|5598.5|5724.75|5724.75|5596.75|5596.75|0
1656975600000|2022-07-04 23:00:00|5620.55|5620.55|5444.57|5444.57|5652.74|5652.74|5385.17|5385.17|0
1657062000000|2022-07-05 23:00:00|5572.44|5572.44|5568.15|5568.15|5641.53|5641.53|5548.95|5548.95|0
1657148400000|2022-07-06 23:00:00|5572.09|5572.09|5560.54|5560.54|5589.12|5589.12|5418.1|5418.1|0
1657234800000|2022-07-07 23:00:00|5523.93|5523.93|5600.29|5600.29|5607|5607|5495.12|5495.12|0
1657494000000|2022-07-10 23:00:00|5482.06|5482.06|5461.14|5461.14|5571.68|5571.68|5460.07|5460.07|0
1657580400000|2022-07-11 23:00:00|5424.28|5424.28|5514.47|5514.47|5525.07|5525.07|5328.32|5328.32|0
1657666800000|2022-07-12 23:00:00|5531.36|5531.36|5441.27|5441.27|5532.03|5532.03|5341.03|5341.03|0
1657753200000|2022-07-13 23:00:00|5417.89|5417.89|5413.37|5413.37|5506.52|5506.52|5374.99|5374.99|0
1657839600000|2022-07-14 23:00:00|5336.67|5336.67|5525.9|5525.9|5527.99|5527.99|5333.47|5333.47|0
1658098800000|2022-07-17 23:00:00|5610.03|5610.03|5619.98|5619.98|5628.82|5628.82|5557.51|5557.51|0
1658185200000|2022-07-18 23:00:00|5561.16|5561.16|5679.89|5679.89|5697.91|5697.91|5523.81|5523.81|0
1658271600000|2022-07-19 23:00:00|5722.34|5722.34|5753.85|5753.85|5770.59|5770.59|5671.33|5671.33|0
1658358000000|2022-07-20 23:00:00|5781.65|5781.65|5692.1|5692.1|5794.26|5794.26|5663.53|5663.53|0
1658444400000|2022-07-21 23:00:00|5697.42|5697.42|5782.43|5782.43|5833.81|5833.81|5663.91|5663.91|0
1658703600000|2022-07-24 23:00:00|5721.17|5721.17|5678.42|5678.42|5767.48|5767.48|5664|5664|0
1658790000000|2022-07-25 23:00:00|5670.14|5670.14|5617.5|5617.5|5735.28|5735.28|5612.99|5612.99|0
1658876400000|2022-07-26 23:00:00|5619.2|5619.2|5793.45|5793.45|5833.58|5833.58|5613.56|5613.56|0
1658962800000|2022-07-27 23:00:00|5827.29|5827.29|5777.77|5777.77|5831.17|5831.17|5713.87|5713.87|0
1659049200000|2022-07-28 23:00:00|5882.78|5882.78|5835.8|5835.8|5920|5920|5789.81|5789.81|0
1659308400000|2022-07-31 23:00:00|5833.56|5833.56|5869.39|5869.39|5894.29|5894.29|5796.01|5796.01|0
1659394800000|2022-08-01 23:00:00|5811.95|5811.95|5807.39|5807.39|5820.73|5820.73|5741.08|5741.08|0
1659481200000|2022-08-02 23:00:00|5833.85|5833.85|5906.83|5906.83|5928.65|5928.65|5830.73|5830.73|0
1659567600000|2022-08-03 23:00:00|5977.59|5977.59|6067.23|6067.23|6093.39|6093.39|5976.28|5976.28|0
1659654000000|2022-08-04 23:00:00|6085|6085|6018.12|6018.12|6122.34|6122.34|6017.51|6017.51|0
1659913200000|2022-08-07 23:00:00|6051.09|6051.09|6117.33|6117.33|6145.16|6145.16|6008.52|6008.52|0
1659999600000|2022-08-08 23:00:00|6126.24|6126.24|5982.01|5982.01|6131.94|6131.94|5961.73|5961.73|0
1660086000000|2022-08-09 23:00:00|5970.53|5970.53|6172.87|6172.87|6172.87|6172.87|5969.48|5969.48|0
1660172400000|2022-08-10 23:00:00|6218.13|6218.13|6217.6|6217.6|6294.92|6294.92|6179.38|6179.38|0
1660258800000|2022-08-11 23:00:00|6334.62|6334.62|6520.73|6520.73|6529.9|6529.9|6334.27|6334.27|0
1660518000000|2022-08-14 23:00:00|6533.19|6533.19|6580.13|6580.13|6590.53|6590.53|6500.94|6500.94|0
1660604400000|2022-08-15 23:00:00|6599.32|6599.32|6567.07|6567.07|6633.13|6633.13|6535.42|6535.42|0
1660690800000|2022-08-16 23:00:00|6549.18|6549.18|6457.73|6457.73|6584.57|6584.57|6441.26|6441.26|0
1660777200000|2022-08-17 23:00:00|6444.9|6444.9|6458.31|6458.31|6487.16|6487.16|6422|6422|0
1660863600000|2022-08-18 23:00:00|6411.65|6411.65|6328.03|6328.03|6423.33|6423.33|6324.56|6324.56|0
1661122800000|2022-08-21 23:00:00|6311.5|6311.5|6181.84|6181.84|6311.5|6311.5|6158.14|6158.14|0
1661209200000|2022-08-22 23:00:00|6167.68|6167.68|6183.67|6183.67|6231.48|6231.48|6147.01|6147.01|0
1661295600000|2022-08-23 23:00:00|6193.84|6193.84|6222.69|6222.69|6229.06|6229.06|6108.62|6108.62|0
1661382000000|2022-08-24 23:00:00|6253.38|6253.38|6218.75|6218.75|6270.38|6270.38|6190.34|6190.34|0
1661468400000|2022-08-25 23:00:00|6219.24|6219.24|6064.47|6064.47|6229.15|6229.15|6054.47|6054.47|0