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|6448.45|6448.45|6443.04|6443.04|6489.27|6489.27|6404.01|6404.01|0
1286233200000|2010-10-04 23:00:00|6442.9|6442.9|6478.95|6478.95|6493.6|6493.6|6428.9|6428.9|0
1286319600000|2010-10-05 23:00:00|6477.46|6477.46|6434.53|6434.53|6526.25|6526.25|6432.74|6432.74|0
1286406000000|2010-10-06 23:00:00|6433.04|6433.04|6464.1|6464.1|6482.65|6482.65|6389.94|6389.94|0
1286492400000|2010-10-07 23:00:00|6462.61|6462.61|6370.47|6370.47|6467.9|6467.9|6320.87|6320.87|0
1286751600000|2010-10-10 23:00:00|6370.84|6370.84|6301.19|6301.19|6409.2|6409.2|6301.19|6301.19|0
1286838000000|2010-10-11 23:00:00|6301.25|6301.25|6325.6|6325.6|6332.11|6332.11|6190.2|6190.2|0
1286924400000|2010-10-12 23:00:00|6325.54|6325.54|6391.63|6391.63|6405.93|6405.93|6325.29|6325.29|0
1287010800000|2010-10-13 23:00:00|6391.09|6391.09|6358.62|6358.62|6403.49|6403.49|6346.61|6346.61|0
1287356400000|2010-10-17 23:00:00|6357.52|6357.52|6361.59|6361.59|6378.86|6378.86|6338.34|6338.34|0
1287442800000|2010-10-18 23:00:00|6361.7|6361.7|6273.28|6273.28|6369.32|6369.32|6256.98|6256.98|0
1287529200000|2010-10-19 23:00:00|6274.78|6274.78|6234.8|6234.8|6284.49|6284.49|6221|6221|0
1287615600000|2010-10-20 23:00:00|6234.73|6234.73|6446.58|6446.58|6468.95|6468.95|6233.43|6233.43|0
1287702000000|2010-10-21 23:00:00|6446.78|6446.78|6208.06|6208.06|6458.05|6458.05|6171.64|6171.64|0
1287961200000|2010-10-24 23:00:00|6208.17|6208.17|6270.01|6270.01|6280.2|6280.2|6189.35|6189.35|0
1288047600000|2010-10-25 23:00:00|6267.02|6267.02|6298.41|6298.41|6362.51|6362.51|6263.87|6263.87|0
1288134000000|2010-10-26 23:00:00|6298.54|6298.54|6270.97|6270.97|6334.94|6334.94|6240.62|6240.62|0
1288220400000|2010-10-27 23:00:00|6270.84|6270.84|6268.8|6268.8|6328.96|6328.96|6255.07|6255.07|0
1288569600000|2010-11-01 00:00:00|6361.37|6361.37|6374.69|6374.69|6399.5|6399.5|6326.04|6326.04|0
1288656000000|2010-11-02 00:00:00|6498.07|6498.07|6445.68|6445.68|6501.75|6501.75|6418.23|6418.23|0
1288742400000|2010-11-03 00:00:00|6442.46|6442.46|6446.89|6446.89|6512.65|6512.65|6436.11|6436.11|0
1288828800000|2010-11-04 00:00:00|6553|6553|6567.51|6567.51|6606.33|6606.33|6542.53|6542.53|0
1288915200000|2010-11-05 00:00:00|6579.82|6579.82|6537.34|6537.34|6603.11|6603.11|6517.52|6517.52|0
1289174400000|2010-11-08 00:00:00|6569.44|6569.44|6494.73|6494.73|6587.86|6587.86|6491.9|6491.9|0
1289260800000|2010-11-09 00:00:00|6485.57|6485.57|6496.18|6496.18|6530.15|6530.15|6476.72|6476.72|0
1289347200000|2010-11-10 00:00:00|6538.26|6538.26|6510.25|6510.25|6547.12|6547.12|6490.03|6490.03|0
1289433600000|2010-11-11 00:00:00|6499|6499|6458.87|6458.87|6511.28|6511.28|6451.8|6451.8|0
1289520000000|2010-11-12 00:00:00|6377.99|6377.99|6394.23|6394.23|6421.62|6421.62|6357.57|6357.57|0
1289779200000|2010-11-15 00:00:00|6370.91|6370.91|6374.34|6374.34|6398.88|6398.88|6350.28|6350.28|0
1289865600000|2010-11-16 00:00:00|6354.83|6354.83|6288.08|6288.08|6362.76|6362.76|6277.29|6277.29|0
1289952000000|2010-11-17 00:00:00|6277.77|6277.77|6280.12|6280.12|6292.69|6292.69|6243.67|6243.67|0
1290038400000|2010-11-18 00:00:00|6313.44|6313.44|6387|6387|6399.45|6399.45|6302.71|6302.71|0
1290124800000|2010-11-19 00:00:00|6411.91|6411.91|6461.74|6461.74|6463.3|6463.3|6369|6369|0
1290384000000|2010-11-22 00:00:00|6556.47|6556.47|6465.27|6465.27|6565.1|6565.1|6437.22|6437.22|0
1290470400000|2010-11-23 00:00:00|6410.13|6410.13|6309.07|6309.07|6437.33|6437.33|6304.47|6304.47|0
1290556800000|2010-11-24 00:00:00|6320.16|6320.16|6310.57|6310.57|6357.04|6357.04|6304.17|6304.17|0
1290643200000|2010-11-25 00:00:00|6321.88|6321.88|6347.07|6347.07|6351.87|6351.87|6288.3|6288.3|0
1290729600000|2010-11-26 00:00:00|6316.95|6316.95|6358.62|6358.62|6376.76|6376.76|6268.34|6268.34|0
1290988800000|2010-11-29 00:00:00|6378.55|6378.55|6225.28|6225.28|6391.66|6391.66|6213.48|6213.48|0
1291075200000|2010-11-30 00:00:00|6207.38|6207.38|6176.35|6176.35|6233.48|6233.48|6175.86|6175.86|0
1291161600000|2010-12-01 00:00:00|6195.01|6195.01|6187.26|6187.26|6219.89|6219.89|6097.61|6097.61|0
1291248000000|2010-12-02 00:00:00|6167.34|6167.34|6290.45|6290.45|6295.26|6295.26|6154.85|6154.85|0
1291334400000|2010-12-03 00:00:00|6305.61|6305.61|6340.89|6340.89|6361.11|6361.11|6293.55|6293.55|0
1291593600000|2010-12-06 00:00:00|6341.27|6341.27|6367.35|6367.35|6378.77|6378.77|6327.1|6327.1|0
1291680000000|2010-12-07 00:00:00|6385.9|6385.9|6480.6|6480.6|6504.11|6504.11|6361.79|6361.79|0
1291766400000|2010-12-08 00:00:00|6433.02|6433.02|6448.25|6448.25|6467.97|6467.97|6415.71|6415.71|0
1291852800000|2010-12-09 00:00:00|6461.39|6461.39|6501.31|6501.31|6539.91|6539.91|6452.82|6452.82|0
1291939200000|2010-12-10 00:00:00|6519.51|6519.51|6529.17|6529.17|6567.11|6567.11|6515.08|6515.08|0
1292198400000|2010-12-13 00:00:00|6583.02|6583.02|6595.03|6595.03|6701.52|6701.52|6583.02|6583.02|0
1292284800000|2010-12-14 00:00:00|6579.87|6579.87|6654.15|6654.15|6658.92|6658.92|6574.21|6574.21|0
1292371200000|2010-12-15 00:00:00|6649.41|6649.41|6652.64|6652.64|6669.09|6669.09|6627.63|6627.63|0
1292457600000|2010-12-16 00:00:00|6682.23|6682.23|6654.48|6654.48|6693.97|6693.97|6627.72|6627.72|0
1292544000000|2010-12-17 00:00:00|6664.72|6664.72|6607.92|6607.92|6672.24|6672.24|6583.63|6583.63|0
1292803200000|2010-12-20 00:00:00|6608.82|6608.82|6652.59|6652.59|6656.85|6656.85|6602.42|6602.42|0
1292889600000|2010-12-21 00:00:00|6631.59|6631.59|6647.93|6647.93|6681.02|6681.02|6607.14|6607.14|0
1292976000000|2010-12-22 00:00:00|6642.19|6642.19|6683.64|6683.64|6683.89|6683.89|6639.58|6639.58|0
1293062400000|2010-12-23 00:00:00|6675.62|6675.62|6774.21|6774.21|6774.21|6774.21|6670.45|6670.45|0
1293148800000|2010-12-24 00:00:00|6787.37|6787.37|6718.05|6718.05|6788.4|6788.4|6708|6708|0
1293580800000|2010-12-29 00:00:00|6736.53|6736.53|6751.21|6751.21|6763.97|6763.97|6705.01|6705.01|0
1293667200000|2010-12-30 00:00:00|6735.19|6735.19|6668.78|6668.78|6753.61|6753.61|6668.78|6668.78|0
1293753600000|2010-12-31 00:00:00|6677.55|6677.55|6632.12|6632.12|6707.38|6707.38|6629.13|6629.13|0
1294099200000|2011-01-04 00:00:00|6622.08|6622.08|6741.71|6741.71|6757.6|6757.6|6603.45|6603.45|0
1294185600000|2011-01-05 00:00:00|6717.18|6717.18|6723.64|6723.64|6729.65|6729.65|6655.92|6655.92|0
1294272000000|2011-01-06 00:00:00|6692.57|6692.57|6660.8|6660.8|6700.29|6700.29|6645.29|6645.29|0
1294358400000|2011-01-07 00:00:00|6670.12|6670.12|6587.78|6587.78|6670.12|6670.12|6585.79|6585.79|0
1294617600000|2011-01-10 00:00:00|6578.87|6578.87|6565.17|6565.17|6585.07|6585.07|6528.99|6528.99|0
1294704000000|2011-01-11 00:00:00|6580.8|6580.8|6578.01|6578.01|6609.08|6609.08|6566.22|6566.22|0
1294790400000|2011-01-12 00:00:00|6560.52|6560.52|6496.47|6496.47|6577.5|6577.5|6462.94|6462.94|0
1294876800000|2011-01-13 00:00:00|6506.08|6506.08|6482.3|6482.3|6524.97|6524.97|6466.42|6466.42|0
1294963200000|2011-01-14 00:00:00|6470.78|6470.78|6457.58|6457.58|6482.8|6482.8|6442.89|6442.89|0
1295222400000|2011-01-17 00:00:00|6473.51|6473.51|6516.39|6516.39|6540.56|6540.56|6469.44|6469.44|0
1295308800000|2011-01-18 00:00:00|6645.23|6645.23|6655.25|6655.25|6675.42|6675.42|6610.74|6610.74|0
1295395200000|2011-01-19 00:00:00|6665.7|6665.7|6510.06|6510.06|6665.7|6665.7|6503.57|6503.57|0
1295481600000|2011-01-20 00:00:00|6556.18|6556.18|6371.29|6371.29|6557.43|6557.43|6371.29|6371.29|0
1295568000000|2011-01-21 00:00:00|6407.72|6407.72|6450.53|6450.53|6476.44|6476.44|6394.2|6394.2|0
1295827200000|2011-01-24 00:00:00|6475.23|6475.23|6546.92|6546.92|6566.75|6566.75|6458.91|6458.91|0
1295913600000|2011-01-25 00:00:00|6533.81|6533.81|6508.84|6508.84|6558.91|6558.91|6472.17|6472.17|0
1296000000000|2011-01-26 00:00:00|6547.79|6547.79|6595.46|6595.46|6609.72|6609.72|6543.19|6543.19|0
1296086400000|2011-01-27 00:00:00|6605.86|6605.86|6560.94|6560.94|6605.86|6605.86|6507.93|6507.93|0
1296172800000|2011-01-28 00:00:00|6509.39|6509.39|6376.35|6376.35|6520.54|6520.54|6358.22|6358.22|0
1296432000000|2011-01-31 00:00:00|6354.94|6354.94|6374.43|6374.43|6385.51|6385.51|6318.27|6318.27|0
1296518400000|2011-02-01 00:00:00|6438.43|6438.43|6461.93|6461.93|6501.69|6501.69|6378.12|6378.12|0
1296604800000|2011-02-02 00:00:00|6541.93|6541.93|6525.97|6525.97|6546.26|6546.26|6492.12|6492.12|0
1296691200000|2011-02-03 00:00:00|6510.93|6510.93|6480.34|6480.34|6512.43|6512.43|6416.51|6416.51|0
1296777600000|2011-02-04 00:00:00|6497.71|6497.71|6516.91|6516.91|6530.23|6530.23|6477.73|6477.73|0
1297036800000|2011-02-07 00:00:00|6516.41|6516.41|6511.5|6511.5|6563.6|6563.6|6498.84|6498.84|0
1297123200000|2011-02-08 00:00:00|6490.26|6490.26|6546.73|6546.73|6564.42|6564.42|6454.84|6454.84|0
1297209600000|2011-02-09 00:00:00|6344.32|6344.32|6274.85|6274.85|6393.7|6393.7|6152.37|6152.37|0
1297296000000|2011-02-10 00:00:00|6214.36|6214.36|6265.87|6265.87|6277.82|6277.82|6206.58|6206.58|0
1297382400000|2011-02-11 00:00:00|6239.01|6239.01|6322.23|6322.23|6343.86|6343.86|6230.61|6230.61|0
1297641600000|2011-02-14 00:00:00|6374.04|6374.04|6307.16|6307.16|6374.24|6374.24|6289.99|6289.99|0
1297728000000|2011-02-15 00:00:00|6312.63|6312.63|6324.46|6324.46|6383.96|6383.96|6303.93|6303.93|0
1297814400000|2011-02-16 00:00:00|6354.84|6354.84|6296.85|6296.85|6372.81|6372.81|6295.88|6295.88|0
1297900800000|2011-02-17 00:00:00|6357.95|6357.95|6313.13|6313.13|6370.3|6370.3|6269.28|6269.28|0
1297987200000|2011-02-18 00:00:00|6325.28|6325.28|6379.86|6379.86|6381.04|6381.04|6312.14|6312.14|0
1298246400000|2011-02-21 00:00:00|6379.69|6379.69|6325.56|6325.56|6419.65|6419.65|6313.78|6313.78|0
1298332800000|2011-02-22 00:00:00|6256.08|6256.08|6238.01|6238.01|6257.15|6257.15|6189.22|6189.22|0
1298419200000|2011-02-23 00:00:00|6126.14|6126.14|6172.58|6172.58|6197.86|6197.86|6123.8|6123.8|0
1298505600000|2011-02-24 00:00:00|6116.13|6116.13|6160.63|6160.63|6160.63|6160.63|6083.77|6083.77|0
1298592000000|2011-02-25 00:00:00|6198.98|6198.98|6156.84|6156.84|6234.22|6234.22|6148.35|6148.35|0
1298851200000|2011-02-28 00:00:00|6144.32|6144.32|6214.77|6214.77|6256.83|6256.83|6140|6140|0
1298937600000|2011-03-01 00:00:00|6273.14|6273.14|6130.1|6130.1|6297.55|6297.55|6120.91|6120.91|0
1299024000000|2011-03-02 00:00:00|6063.45|6063.45|6182.07|6182.07|6198.49|6198.49|6040.37|6040.37|0
1299110400000|2011-03-03 00:00:00|6192.43|6192.43|6215.1|6215.1|6226.95|6226.95|6163.63|6163.63|0
1299196800000|2011-03-04 00:00:00|6258.65|6258.65|6182.94|6182.94|6272.77|6272.77|6176.65|6176.65|0
1299456000000|2011-03-07 00:00:00|6160.06|6160.06|6141.17|6141.17|6209.68|6209.68|6129.2|6129.2|0
1299542400000|2011-03-08 00:00:00|6139.93|6139.93|6119.89|6119.89|6153.89|6153.89|6068.27|6068.27|0
1299628800000|2011-03-09 00:00:00|6142.21|6142.21|6167.95|6167.95|6189.5|6189.5|6124.04|6124.04|0
1299715200000|2011-03-10 00:00:00|6145.01|6145.01|6088.95|6088.95|6147.47|6147.47|6064.64|6064.64|0
1299801600000|2011-03-11 00:00:00|6076.76|6076.76|6077.78|6077.78|6098.76|6098.76|6056.49|6056.49|0
1300060800000|2011-03-14 00:00:00|6028.61|6028.61|6008.9|6008.9|6078.74|6078.74|6002.97|6002.97|0
1300147200000|2011-03-15 00:00:00|5913.11|5913.11|5966.93|5966.93|5982.63|5982.63|5831.36|5831.36|0
1300233600000|2011-03-16 00:00:00|5979.24|5979.24|5888.79|5888.79|6011.01|6011.01|5881.46|5881.46|0
1300320000000|2011-03-17 00:00:00|5891.03|5891.03|5936.55|5936.55|5985.55|5985.55|5879.9|5879.9|0
1300406400000|2011-03-18 00:00:00|6003.09|6003.09|5967.11|5967.11|6021.02|6021.02|5953.44|5953.44|0
1300665600000|2011-03-21 00:00:00|6023.5|6023.5|6051.43|6051.43|6059.39|6059.39|6020.45|6020.45|0
1300752000000|2011-03-22 00:00:00|6044.64|6044.64|6013.76|6013.76|6044.64|6044.64|5986.25|5986.25|0
1300838400000|2011-03-23 00:00:00|6000.96|6000.96|6060.66|6060.66|6065.98|6065.98|5966.44|5966.44|0
1300924800000|2011-03-24 00:00:00|6043.68|6043.68|6132.6|6132.6|6146.54|6146.54|6039.03|6039.03|0
1301011200000|2011-03-25 00:00:00|6218.45|6218.45|6245.1|6245.1|6268.93|6268.93|6207.85|6207.85|0
1301266800000|2011-03-27 23:00:00|6255.96|6255.96|6263.31|6263.31|6273.22|6273.22|6230.88|6230.88|0
1301353200000|2011-03-28 23:00:00|6290.4|6290.4|6258.66|6258.66|6303.26|6303.26|6220.05|6220.05|0
1301439600000|2011-03-29 23:00:00|6279.97|6279.97|6219.61|6219.61|6281.94|6281.94|6199.27|6199.27|0
1301526000000|2011-03-30 23:00:00|6272.45|6272.45|6285.47|6285.47|6330.77|6330.77|6235.43|6235.43|0
1301612400000|2011-03-31 23:00:00|6323.77|6323.77|6412.95|6412.95|6413.14|6413.14|6292.57|6292.57|0
1301871600000|2011-04-03 23:00:00|6421.98|6421.98|6441.26|6441.26|6463.32|6463.32|6406.88|6406.88|0
1301958000000|2011-04-04 23:00:00|6441.84|6441.84|6387.74|6387.74|6442.22|6442.22|6315.59|6315.59|0
1302044400000|2011-04-05 23:00:00|6385.37|6385.37|6385.01|6385.01|6413.59|6413.59|6333.99|6333.99|0
1302130800000|2011-04-06 23:00:00|6395.35|6395.35|6339.57|6339.57|6410|6410|6319.5|6319.5|0
1302217200000|2011-04-07 23:00:00|6336.59|6336.59|6343.57|6343.57|6381.6|6381.6|6324.04|6324.04|0
1302476400000|2011-04-10 23:00:00|6319.81|6319.81|6257.97|6257.97|6320.56|6320.56|6253.96|6253.96|0
1302562800000|2011-04-11 23:00:00|6227.48|6227.48|6234.64|6234.64|6252.47|6252.47|6214.73|6214.73|0
1302649200000|2011-04-12 23:00:00|6323.11|6323.11|6444.46|6444.46|6484.8|6484.8|6302.71|6302.71|0
1302735600000|2011-04-13 23:00:00|6204.24|6204.24|6091.3|6091.3|6211.23|6211.23|6035.62|6035.62|0
1302822000000|2011-04-14 23:00:00|6163.96|6163.96|6196.02|6196.02|6214.86|6214.86|6082.72|6082.72|0
1303081200000|2011-04-17 23:00:00|6213.63|6213.63|6185.36|6185.36|6258.09|6258.09|6176.72|6176.72|0
1303167600000|2011-04-18 23:00:00|6193.78|6193.78|6165.88|6165.88|6207.64|6207.64|6152.78|6152.78|0
1303254000000|2011-04-19 23:00:00|6229.89|6229.89|6385.53|6385.53|6463.86|6463.86|6219.57|6219.57|0
1303340400000|2011-04-20 23:00:00|6431.01|6431.01|6390.37|6390.37|6450.61|6450.61|6349.6|6349.6|0
1303772400000|2011-04-25 23:00:00|6386.83|6386.83|6364.38|6364.38|6403.3|6403.3|6320.21|6320.21|0
1303858800000|2011-04-26 23:00:00|6419.69|6419.69|6458.37|6458.37|6485.87|6485.87|6387.63|6387.63|0
1303945200000|2011-04-27 23:00:00|6456.02|6456.02|6459.99|6459.99|6497.24|6497.24|6440.58|6440.58|0
1304377200000|2011-05-02 23:00:00|6561.2|6561.2|6623.99|6623.99|6624.02|6624.02|6514.63|6514.63|0
1304463600000|2011-05-03 23:00:00|6656.65|6656.65|6598.09|6598.09|6709.72|6709.72|6567.32|6567.32|0
1304550000000|2011-05-04 23:00:00|6595.67|6595.67|6577.11|6577.11|6629.11|6629.11|6556.11|6556.11|0
1304636400000|2011-05-05 23:00:00|6593.58|6593.58|6698.3|6698.3|6717.73|6717.73|6563.68|6563.68|0
1304895600000|2011-05-08 23:00:00|6676.87|6676.87|6658.19|6658.19|6727.25|6727.25|6622.93|6622.93|0
1304982000000|2011-05-09 23:00:00|6658.59|6658.59|6705.7|6705.7|6710.43|6710.43|6657|6657|0
1305068400000|2011-05-10 23:00:00|6696.86|6696.86|6698.41|6698.41|6744.53|6744.53|6671.78|6671.78|0
1305154800000|2011-05-11 23:00:00|6667.2|6667.2|6695.85|6695.85|6697.54|6697.54|6611.26|6611.26|0
1305241200000|2011-05-12 23:00:00|6734.95|6734.95|6693.26|6693.26|6777.87|6777.87|6688.2|6688.2|0
1305500400000|2011-05-15 23:00:00|6680.92|6680.92|6622.38|6622.38|6689.29|6689.29|6594.96|6594.96|0
1305586800000|2011-05-16 23:00:00|6613.44|6613.44|6520.19|6520.19|6617.96|6617.96|6504.7|6504.7|0
1305673200000|2011-05-17 23:00:00|6571.5|6571.5|6607.15|6607.15|6607.22|6607.22|6521.24|6521.24|0
1305759600000|2011-05-18 23:00:00|6602.47|6602.47|6620.3|6620.3|6654.99|6654.99|6573.43|6573.43|0
1305846000000|2011-05-19 23:00:00|6623.61|6623.61|6699.7|6699.7|6700.71|6700.71|6621.75|6621.75|0
1306105200000|2011-05-22 23:00:00|6632.61|6632.61|6548.18|6548.18|6642.66|6642.66|6543.56|6543.56|0
1306191600000|2011-05-23 23:00:00|6552.23|6552.23|6528.13|6528.13|6582.61|6582.61|6524.98|6524.98|0
1306278000000|2011-05-24 23:00:00|6491.88|6491.88|6536.98|6536.98|6562.2|6562.2|6488.18|6488.18|0
1306364400000|2011-05-25 23:00:00|6563.1|6563.1|6552.27|6552.27|6602.67|6602.67|6542.95|6542.95|0
1306450800000|2011-05-26 23:00:00|6613.06|6613.06|6584.05|6584.05|6637.01|6637.01|6577.24|6577.24|0
1306796400000|2011-05-30 23:00:00|6650.38|6650.38|6651.23|6651.23|6683.84|6683.84|6642.3|6642.3|0
1306882800000|2011-05-31 23:00:00|6659.53|6659.53|6605.92|6605.92|6664.88|6664.88|6602.68|6602.68|0
1306969200000|2011-06-01 23:00:00|6538.44|6538.44|6571.65|6571.65|6612.36|6612.36|6526.85|6526.85|0
1307055600000|2011-06-02 23:00:00|6576.53|6576.53|6535.79|6535.79|6586.55|6586.55|6505.72|6505.72|0
1307314800000|2011-06-05 23:00:00|6552.32|6552.32|6602.36|6602.36|6623.52|6623.52|6547.18|6547.18|0
1307401200000|2011-06-06 23:00:00|6608.2|6608.2|6642.61|6642.61|6650.42|6650.42|6602.04|6602.04|0
1307487600000|2011-06-07 23:00:00|6620.7|6620.7|6594.2|6594.2|6634.06|6634.06|6581.04|6581.04|0
1307574000000|2011-06-08 23:00:00|6632.95|6632.95|6657.57|6657.57|6680.73|6680.73|6613.37|6613.37|0
1307660400000|2011-06-09 23:00:00|6640|6640|6665.7|6665.7|6712.12|6712.12|6634.17|6634.17|0
1307919600000|2011-06-12 23:00:00|6584.15|6584.15|6594.38|6594.38|6608.54|6608.54|6564.24|6564.24|0
1308006000000|2011-06-13 23:00:00|6631.76|6631.76|6626.29|6626.29|6684.07|6684.07|6605.89|6605.89|0
1308092400000|2011-06-14 23:00:00|6610.33|6610.33|6571.88|6571.88|6627.52|6627.52|6545.59|6545.59|0
1308178800000|2011-06-15 23:00:00|6522.95|6522.95|6506.01|6506.01|6555.25|6555.25|6464.8|6464.8|0
1308265200000|2011-06-16 23:00:00|6453.37|6453.37|6510.2|6510.2|6513.24|6513.24|6394.85|6394.85|0
1308524400000|2011-06-19 23:00:00|6449.59|6449.59|6518.15|6518.15|6544.53|6544.53|6449.59|6449.59|0
1308610800000|2011-06-20 23:00:00|6512.92|6512.92|6489.2|6489.2|6541.17|6541.17|6475.54|6475.54|0
1308697200000|2011-06-21 23:00:00|6441.34|6441.34|6481.44|6481.44|6505.58|6505.58|6436.51|6436.51|0
1308783600000|2011-06-22 23:00:00|6450.24|6450.24|6364.37|6364.37|6464.02|6464.02|6354.17|6354.17|0
1308870000000|2011-06-23 23:00:00|6492.08|6492.08|6503.67|6503.67|6542.43|6542.43|6469.65|6469.65|0
1309129200000|2011-06-26 23:00:00|6542.65|6542.65|6547.02|6547.02|6565.65|6565.65|6521.32|6521.32|0
1309215600000|2011-06-27 23:00:00|6561.68|6561.68|6675.49|6675.49|6685.67|6685.67|6558.06|6558.06|0
1309302000000|2011-06-28 23:00:00|6712.26|6712.26|6620.19|6620.19|6713.96|6713.96|6567.78|6567.78|0
1309388400000|2011-06-29 23:00:00|6628.13|6628.13|6689.71|6689.71|6691.92|6691.92|6592.26|6592.26|0
1309474800000|2011-06-30 23:00:00|6711.3|6711.3|6724.59|6724.59|6728.54|6728.54|6656.66|6656.66|0
1309734000000|2011-07-03 23:00:00|6757.56|6757.56|6806.13|6806.13|6812.07|6812.07|6746.76|6746.76|0
1309820400000|2011-07-04 23:00:00|6860.86|6860.86|6935.07|6935.07|6952.06|6952.06|6857.13|6857.13|0
1309906800000|2011-07-05 23:00:00|6911.51|6911.51|6813.33|6813.33|6917.42|6917.42|6808.72|6808.72|0
1309993200000|2011-07-06 23:00:00|6830.09|6830.09|6776.42|6776.42|6835.36|6835.36|6772.62|6772.62|0
1310079600000|2011-07-07 23:00:00|6794.06|6794.06|6740.29|6740.29|6795.57|6795.57|6687.48|6687.48|0
1310338800000|2011-07-10 23:00:00|6731.14|6731.14|6747.47|6747.47|6747.47|6747.47|6674.01|6674.01|0
1310425200000|2011-07-11 23:00:00|6660.68|6660.68|6750.36|6750.36|6751.61|6751.61|6622.39|6622.39|0
1310511600000|2011-07-12 23:00:00|6683.93|6683.93|6711.33|6711.33|6727.1|6727.1|6657.43|6657.43|0
1310598000000|2011-07-13 23:00:00|6712.8|6712.8|6647.64|6647.64|6739.93|6739.93|6635.91|6635.91|0
1310684400000|2011-07-14 23:00:00|6625.79|6625.79|6689.33|6689.33|6707.28|6707.28|6617.86|6617.86|0
1310943600000|2011-07-17 23:00:00|6658.91|6658.91|6653.04|6653.04|6673.88|6673.88|6616.92|6616.92|0
1311030000000|2011-07-18 23:00:00|6617.96|6617.96|6587.71|6587.71|6665.44|6665.44|6581.76|6581.76|0
1311116400000|2011-07-19 23:00:00|6573.72|6573.72|6592.52|6592.52|6642.29|6642.29|6573.59|6573.59|0
1311202800000|2011-07-20 23:00:00|6613.46|6613.46|6603.27|6603.27|6629.35|6629.35|6552.03|6552.03|0
1311289200000|2011-07-21 23:00:00|6623.22|6623.22|6701.62|6701.62|6702.77|6702.77|6620.12|6620.12|0
1311548400000|2011-07-24 23:00:00|6616.88|6616.88|6764.27|6764.27|6766.88|6766.88|6579.32|6579.32|0
1311634800000|2011-07-25 23:00:00|6764.24|6764.24|6731.32|6731.32|6854.73|6854.73|6676.25|6676.25|0
1311721200000|2011-07-26 23:00:00|6688.92|6688.92|6665.4|6665.4|6736.62|6736.62|6606.88|6606.88|0
1311807600000|2011-07-27 23:00:00|6682.9|6682.9|6756.6|6756.6|6771.68|6771.68|6645.46|6645.46|0
1311894000000|2011-07-28 23:00:00|6715.65|6715.65|6641.49|6641.49|6730.52|6730.52|6628.61|6628.61|0
1312153200000|2011-07-31 23:00:00|6691.77|6691.77|6603.88|6603.88|6772.58|6772.58|6588.48|6588.48|0
1312239600000|2011-08-01 23:00:00|6548.94|6548.94|6508.75|6508.75|6558.76|6558.76|6459.15|6459.15|0
1312326000000|2011-08-02 23:00:00|6356.53|6356.53|6297.79|6297.79|6388.04|6388.04|6286.85|6286.85|0
1312412400000|2011-08-03 23:00:00|6402.26|6402.26|6171.74|6171.74|6416.12|6416.12|6146.97|6146.97|0
1312498800000|2011-08-04 23:00:00|5964.09|5964.09|6091|6091|6202.82|6202.82|5937.5|5937.5|0
1312758000000|2011-08-07 23:00:00|6034.79|6034.79|5980.54|5980.54|6090.18|6090.18|5922.58|5922.58|0
1312844400000|2011-08-08 23:00:00|5959.77|5959.77|6077.96|6077.96|6089.57|6089.57|5630.57|5630.57|0
1312930800000|2011-08-09 23:00:00|6105.79|6105.79|5951.96|5951.96|6197.9|6197.9|5911.87|5911.87|0
1313017200000|2011-08-10 23:00:00|6011.28|6011.28|6030.17|6030.17|6044.01|6044.01|5804.85|5804.85|0
1313103600000|2011-08-11 23:00:00|5990.88|5990.88|6223.69|6223.69|6230.17|6230.17|5987.64|5987.64|0
1313362800000|2011-08-14 23:00:00|6284.32|6284.32|6245.21|6245.21|6299.73|6299.73|6226.14|6226.14|0
1313449200000|2011-08-15 23:00:00|6225.88|6225.88|6233.93|6233.93|6252.37|6252.37|6178.84|6178.84|0
1313535600000|2011-08-16 23:00:00|6206.08|6206.08|6267.06|6267.06|6302.69|6302.69|6163.75|6163.75|0
1313622000000|2011-08-17 23:00:00|6204.96|6204.96|6055.71|6055.71|6256.51|6256.51|6011.2|6011.2|0
1313708400000|2011-08-18 23:00:00|5989.86|5989.86|5970.46|5970.46|6076.58|6076.58|5844.2|5844.2|0
1313967600000|2011-08-21 23:00:00|5980.06|5980.06|6051.16|6051.16|6131.49|6131.49|5951.95|5951.95|0
1314054000000|2011-08-22 23:00:00|6118.25|6118.25|6109.4|6109.4|6175.4|6175.4|6055.5|6055.5|0
1314140400000|2011-08-23 23:00:00|6095.46|6095.46|6111.36|6111.36|6154.23|6154.23|6077.7|6077.7|0
1314226800000|2011-08-24 23:00:00|6163.9|6163.9|6069.95|6069.95|6171.94|6171.94|6012.51|6012.51|0
1314313200000|2011-08-25 23:00:00|6031.07|6031.07|6048.54|6048.54|6082.13|6082.13|5957.94|5957.94|0
1314658800000|2011-08-29 23:00:00|6193.27|6193.27|6078.8|6078.8|6196.13|6196.13|6043.1|6043.1|0
1314745200000|2011-08-30 23:00:00|6099.14|6099.14|6246.46|6246.46|6284.64|6284.64|6099.14|6099.14|0
1314831600000|2011-08-31 23:00:00|6251.73|6251.73|6304.53|6304.53|6343.88|6343.88|6226.37|6226.37|0
1314918000000|2011-09-01 23:00:00|6266.99|6266.99|6282.1|6282.1|6334.35|6334.35|6228.44|6228.44|0
1315177200000|2011-09-04 23:00:00|6200.07|6200.07|6119.18|6119.18|6219.96|6219.96|6088.44|6088.44|0
1315263600000|2011-09-05 23:00:00|6114.68|6114.68|6131.95|6131.95|6198.54|6198.54|6079.37|6079.37|0
1315350000000|2011-09-06 23:00:00|6247.57|6247.57|6306.91|6306.91|6308.59|6308.59|6209.24|6209.24|0
1315436400000|2011-09-07 23:00:00|6305.31|6305.31|6290.67|6290.67|6337.35|6337.35|6246.86|6246.86|0
1315522800000|2011-09-08 23:00:00|6321.23|6321.23|6205.37|6205.37|6321.69|6321.69|6193.17|6193.17|0
1315782000000|2011-09-11 23:00:00|6098.38|6098.38|6121.37|6121.37|6157.19|6157.19|6069.56|6069.56|0
1315868400000|2011-09-12 23:00:00|6142.42|6142.42|6136.61|6136.61|6187.89|6187.89|6070.09|6070.09|0
1315954800000|2011-09-13 23:00:00|6143.77|6143.77|6226.86|6226.86|6251.69|6251.69|6128.7|6128.7|0
1316041200000|2011-09-14 23:00:00|6268.12|6268.12|6281.32|6281.32|6336.83|6336.83|6266.62|6266.62|0
1316127600000|2011-09-15 23:00:00|6312.42|6312.42|6307.04|6307.04|6340.56|6340.56|6248.08|6248.08|0
1316386800000|2011-09-18 23:00:00|6254.97|6254.97|6259.35|6259.35|6275.4|6275.4|6220.85|6220.85|0
1316473200000|2011-09-19 23:00:00|6209.61|6209.61|6363.66|6363.66|6366.22|6366.22|6207.96|6207.96|0
1316559600000|2011-09-20 23:00:00|6358.87|6358.87|6347.81|6347.81|6412.63|6412.63|6323.64|6323.64|0
1316646000000|2011-09-21 23:00:00|6194.33|6194.33|6129.7|6129.7|6218.79|6218.79|6100.46|6100.46|0
1316732400000|2011-09-22 23:00:00|6150.75|6150.75|6152.16|6152.16|6213.49|6213.49|6025.2|6025.2|0
1316991600000|2011-09-25 23:00:00|6126.72|6126.72|6255.88|6255.88|6309.73|6309.73|6121.39|6121.39|0
1317078000000|2011-09-26 23:00:00|6336.76|6336.76|6360.43|6360.43|6430.1|6430.1|6301.88|6301.88|0
1317164400000|2011-09-27 23:00:00|6370.22|6370.22|6295.32|6295.32|6423.33|6423.33|6262.09|6262.09|0
1317250800000|2011-09-28 23:00:00|6297.59|6297.59|6267.6|6267.6|6316.53|6316.53|6228.01|6228.01|0
1317337200000|2011-09-29 23:00:00|6178.99|6178.99|6222.37|6222.37|6236.67|6236.67|6157.63|6157.63|0
1317596400000|2011-10-02 23:00:00|6180.18|6180.18|6347.29|6347.29|6352.98|6352.98|6170.97|6170.97|0
1317682800000|2011-10-03 23:00:00|6269.32|6269.32|6223.36|6223.36|6285.89|6285.89|6148.52|6148.52|0
1317769200000|2011-10-04 23:00:00|6331.32|6331.32|6339.99|6339.99|6387.51|6387.51|6282.69|6282.69|0
1317855600000|2011-10-05 23:00:00|6349.58|6349.58|6450.44|6450.44|6457.27|6457.27|6342.05|6342.05|0
1317942000000|2011-10-06 23:00:00|6447.32|6447.32|6516.21|6516.21|6601.62|6601.62|6433.61|6433.61|0
1318201200000|2011-10-09 23:00:00|6558.56|6558.56|6548.39|6548.39|6616.7|6616.7|6520.68|6520.68|0
1318287600000|2011-10-10 23:00:00|6519.81|6519.81|6457.5|6457.5|6527.44|6527.44|6417.54|6417.54|0
1318374000000|2011-10-11 23:00:00|6434.83|6434.83|6472.6|6472.6|6490.83|6490.83|6408.56|6408.56|0
1318460400000|2011-10-12 23:00:00|6450.84|6450.84|6444.85|6444.85|6470.53|6470.53|6405.72|6405.72|0
1318546800000|2011-10-13 23:00:00|6444.13|6444.13|6461.2|6461.2|6479.39|6479.39|6404.57|6404.57|0
1318806000000|2011-10-16 23:00:00|6501.26|6501.26|6456.96|6456.96|6544.77|6544.77|6442.36|6442.36|0
1318892400000|2011-10-17 23:00:00|6427.38|6427.38|6393.17|6393.17|6462.06|6462.06|6354.11|6354.11|0
1318978800000|2011-10-18 23:00:00|6425.77|6425.77|6415.63|6415.63|6471.15|6471.15|6397.29|6397.29|0
1319065200000|2011-10-19 23:00:00|6356.63|6356.63|6440.01|6440.01|6473.66|6473.66|6348.92|6348.92|0
1319151600000|2011-10-20 23:00:00|6430.87|6430.87|6617.95|6617.95|6624.38|6624.38|6427.62|6427.62|0
1319410800000|2011-10-23 23:00:00|6599.15|6599.15|6651.31|6651.31|6680.74|6680.74|6584.44|6584.44|0
1319497200000|2011-10-24 23:00:00|6662.64|6662.64|6464.36|6464.36|6698.77|6698.77|6319.28|6319.28|0
1319583600000|2011-10-25 23:00:00|6362.41|6362.41|6384.24|6384.24|6429.51|6429.51|6355.93|6355.93|0
1319670000000|2011-10-26 23:00:00|6466.84|6466.84|6403.84|6403.84|6499.51|6499.51|6357.23|6357.23|0
1319756400000|2011-10-27 23:00:00|6429.17|6429.17|6370.47|6370.47|6506.31|6506.31|6370.47|6370.47|0
1320019200000|2011-10-31 00:00:00|6382.92|6382.92|6296.05|6296.05|6384.66|6384.66|6295.55|6295.55|0
1320105600000|2011-11-01 00:00:00|6249.16|6249.16|6319.76|6319.76|6350|6350|6195.37|6195.37|0
1320192000000|2011-11-02 00:00:00|6396.1|6396.1|6321.82|6321.82|6410.28|6410.28|6251.58|6251.58|0
1320278400000|2011-11-03 00:00:00|6292.65|6292.65|6460.2|6460.2|6480.11|6480.11|6284.07|6284.07|0
1320364800000|2011-11-04 00:00:00|6479.33|6479.33|6457.1|6457.1|6545.99|6545.99|6436.23|6436.23|0
1320624000000|2011-11-07 00:00:00|6369.15|6369.15|6363.52|6363.52|6436.89|6436.89|6283.69|6283.69|0
1320710400000|2011-11-08 00:00:00|6392.09|6392.09|6478.36|6478.36|6545.65|6545.65|6390.58|6390.58|0
1320796800000|2011-11-09 00:00:00|6370.29|6370.29|6264.1|6264.1|6433.03|6433.03|6238.75|6238.75|0
1320883200000|2011-11-10 00:00:00|6183.26|6183.26|6236.1|6236.1|6302.37|6302.37|6179.04|6179.04|0
1320969600000|2011-11-11 00:00:00|6289.9|6289.9|6361.04|6361.04|6384.25|6384.25|6289.9|6289.9|0
1321228800000|2011-11-14 00:00:00|6354.7|6354.7|6325.81|6325.81|6357.28|6357.28|6291.72|6291.72|0
1321315200000|2011-11-15 00:00:00|6318.25|6318.25|6333.43|6333.43|6388.75|6388.75|6239.01|6239.01|0
1321401600000|2011-11-16 00:00:00|6396.33|6396.33|6388.83|6388.83|6454.01|6454.01|6303.75|6303.75|0
1321488000000|2011-11-17 00:00:00|6368.3|6368.3|6324.13|6324.13|6372.14|6372.14|6264.29|6264.29|0
1321574400000|2011-11-18 00:00:00|6281.84|6281.84|6257.45|6257.45|6330.86|6330.86|6211.74|6211.74|0
1321833600000|2011-11-21 00:00:00|6186.64|6186.64|6115.6|6115.6|6197.97|6197.97|6097.31|6097.31|0
1321920000000|2011-11-22 00:00:00|6155.89|6155.89|6206.3|6206.3|6220.5|6220.5|6147.97|6147.97|0
1322006400000|2011-11-23 00:00:00|6205.4|6205.4|6194.77|6194.77|6257.88|6257.88|6166.63|6166.63|0
1322092800000|2011-11-24 00:00:00|6207.88|6207.88|6157.16|6157.16|6208.98|6208.98|6142.97|6142.97|0
1322179200000|2011-11-25 00:00:00|6131.38|6131.38|6155.93|6155.93|6217.44|6217.44|6090.31|6090.31|0
1322438400000|2011-11-28 00:00:00|6232.92|6232.92|6287.61|6287.61|6313.16|6313.16|6215.57|6215.57|0
1322524800000|2011-11-29 00:00:00|6279.56|6279.56|6309.2|6309.2|6363.16|6363.16|6270.46|6270.46|0
1322611200000|2011-11-30 00:00:00|6274.23|6274.23|6343.03|6343.03|6396.33|6396.33|6235.27|6235.27|0
1322697600000|2011-12-01 00:00:00|6367.29|6367.29|6342.12|6342.12|6438.09|6438.09|6333.36|6333.36|0
1322784000000|2011-12-02 00:00:00|6419.57|6419.57|6385.74|6385.74|6441.3|6441.3|6327.49|6327.49|0
1323043200000|2011-12-05 00:00:00|6355.31|6355.31|6362.9|6362.9|6386.55|6386.55|6324.83|6324.83|0
1323129600000|2011-12-06 00:00:00|6342.25|6342.25|6347.86|6347.86|6404.85|6404.85|6337.89|6337.89|0
1323216000000|2011-12-07 00:00:00|6361.19|6361.19|6323.36|6323.36|6374|6374|6246.91|6246.91|0
1323302400000|2011-12-08 00:00:00|6349.22|6349.22|6313.36|6313.36|6410.42|6410.42|6298.37|6298.37|0
1323388800000|2011-12-09 00:00:00|6265.17|6265.17|6363.12|6363.12|6368.04|6368.04|6265.17|6265.17|0
1323648000000|2011-12-12 00:00:00|6342.29|6342.29|6288.98|6288.98|6383.32|6383.32|6287.21|6287.21|0
1323734400000|2011-12-13 00:00:00|6268.65|6268.65|6285.12|6285.12|6318.81|6318.81|6251.77|6251.77|0
1323820800000|2011-12-14 00:00:00|6243.96|6243.96|6184.44|6184.44|6285.51|6285.51|6167.1|6167.1|0
1323907200000|2011-12-15 00:00:00|6182.93|6182.93|6261.98|6261.98|6265.19|6265.19|6148.55|6148.55|0
1323993600000|2011-12-16 00:00:00|6241.44|6241.44|6177.47|6177.47|6255.44|6255.44|6173.83|6173.83|0
1324252800000|2011-12-19 00:00:00|6141.9|6141.9|6188.66|6188.66|6229.15|6229.15|6128.66|6128.66|0
1324339200000|2011-12-20 00:00:00|6182.95|6182.95|6192.6|6192.6|6209.52|6209.52|6159.41|6159.41|0
1324425600000|2011-12-21 00:00:00|6193.5|6193.5|6132.98|6132.98|6213.02|6213.02|6111.86|6111.86|0
1324512000000|2011-12-22 00:00:00|6162.34|6162.34|6133.99|6133.99|6218.38|6218.38|6124.17|6124.17|0
1324598400000|2011-12-23 00:00:00|6177.56|6177.56|6223.88|6223.88|6228.15|6228.15|6157.41|6157.41|0
1325030400000|2011-12-28 00:00:00|6215.6|6215.6|6203.2|6203.2|6234.6|6234.6|6166.68|6166.68|0
1325116800000|2011-12-29 00:00:00|6197.62|6197.62|6217.96|6217.96|6230.26|6230.26|6172.74|6172.74|0
1325203200000|2011-12-30 00:00:00|6237.27|6237.27|6258.03|6258.03|6264.37|6264.37|6200.95|6200.95|0
1325548800000|2012-01-03 00:00:00|6317.48|6317.48|6392.46|6392.46|6392.92|6392.92|6267.06|6267.06|0
1325635200000|2012-01-04 00:00:00|6376.88|6376.88|6346.03|6346.03|6469.9|6469.9|6318.72|6318.72|0
1325721600000|2012-01-05 00:00:00|6351.16|6351.16|6350.78|6350.78|6392.68|6392.68|6331.96|6331.96|0
1325808000000|2012-01-06 00:00:00|6367.05|6367.05|6365.82|6365.82|6408.35|6408.35|6343.17|6343.17|0
1326067200000|2012-01-09 00:00:00|6392.06|6392.06|6474.43|6474.43|6490.56|6490.56|6389.62|6389.62|0
1326153600000|2012-01-10 00:00:00|6569.88|6569.88|6571.54|6571.54|6614.76|6614.76|6544.86|6544.86|0
1326240000000|2012-01-11 00:00:00|6627.28|6627.28|6594.31|6594.31|6663.41|6663.41|6588.66|6588.66|0
1326326400000|2012-01-12 00:00:00|6558.91|6558.91|6567.84|6567.84|6581.16|6581.16|6527.62|6527.62|0
1326412800000|2012-01-13 00:00:00|6585.26|6585.26|6520.7|6520.7|6593.19|6593.19|6497.98|6497.98|0
1326672000000|2012-01-16 00:00:00|6546.06|6546.06|6561.75|6561.75|6563.06|6563.06|6498.66|6498.66|0
1326758400000|2012-01-17 00:00:00|6575.71|6575.71|6592.4|6592.4|6597.75|6597.75|6540.15|6540.15|0
1326844800000|2012-01-18 00:00:00|6580.47|6580.47|6661.95|6661.95|6676.18|6676.18|6557.82|6557.82|0
1326931200000|2012-01-19 00:00:00|6647.79|6647.79|6727.08|6727.08|6728.59|6728.59|6636.13|6636.13|0
1327017600000|2012-01-20 00:00:00|6706.17|6706.17|6708.58|6708.58|6756.18|6756.18|6674.9|6674.9|0
1327276800000|2012-01-23 00:00:00|6698.43|6698.43|6635.89|6635.89|6710.62|6710.62|6623.63|6623.63|0
1327363200000|2012-01-24 00:00:00|6625.71|6625.71|6614.38|6614.38|6625.71|6625.71|6563.07|6563.07|0
1327449600000|2012-01-25 00:00:00|6665.2|6665.2|6606.55|6606.55|6670.57|6670.57|6573.04|6573.04|0
1327536000000|2012-01-26 00:00:00|6653.84|6653.84|6685.34|6685.34|6707.22|6707.22|6630.26|6630.26|0
1327622400000|2012-01-27 00:00:00|6657.58|6657.58|6641.66|6641.66|6696.89|6696.89|6603.55|6603.55|0
1327881600000|2012-01-30 00:00:00|6613.83|6613.83|6589.51|6589.51|6632.5|6632.5|6587.39|6587.39|0
1327968000000|2012-01-31 00:00:00|6609.62|6609.62|6647.43|6647.43|6663.52|6663.52|6591.01|6591.01|0
1328054400000|2012-02-01 00:00:00|6688.11|6688.11|6778.67|6778.67|6779.07|6779.07|6684.04|6684.04|0
1328140800000|2012-02-02 00:00:00|6743.05|6743.05|6729.63|6729.63|6790.8|6790.8|6728.7|6728.7|0
1328227200000|2012-02-03 00:00:00|6753.37|6753.37|6896.3|6896.3|6913.15|6913.15|6745.82|6745.82|0
1328486400000|2012-02-06 00:00:00|6841.95|6841.95|6793.12|6793.12|6862.79|6862.79|6782.51|6782.51|0
1328572800000|2012-02-07 00:00:00|6780.48|6780.48|6747.54|6747.54|6792.17|6792.17|6730.57|6730.57|0
1328659200000|2012-02-08 00:00:00|6924.31|6924.31|6878.76|6878.76|6930.89|6930.89|6837.54|6837.54|0
1328745600000|2012-02-09 00:00:00|6914.06|6914.06|6942.41|6942.41|6961.9|6961.9|6902.35|6902.35|0
1328832000000|2012-02-10 00:00:00|6936.39|6936.39|6974.18|6974.18|7007.43|7007.43|6915.29|6915.29|0
1329091200000|2012-02-13 00:00:00|6975.53|6975.53|6980.68|6980.68|7000.22|7000.22|6942.93|6942.93|0
1329177600000|2012-02-14 00:00:00|6967.59|6967.59|6993.68|6993.68|7009.58|7009.58|6945.33|6945.33|0
1329264000000|2012-02-15 00:00:00|7028.98|7028.98|7050.73|7050.73|7054.4|7054.4|7006.89|7006.89|0
1329350400000|2012-02-16 00:00:00|7013|7013|7096.98|7096.98|7106.92|7106.92|6986.81|6986.81|0
1329436800000|2012-02-17 00:00:00|7124.25|7124.25|7135.21|7135.21|7135.74|7135.74|7074.58|7074.58|0
1329696000000|2012-02-20 00:00:00|7171.95|7171.95|7164.57|7164.57|7191.2|7191.2|7148.23|7148.23|0
1329782400000|2012-02-21 00:00:00|7157.81|7157.81|7137.68|7137.68|7162.51|7162.51|7093.71|7093.71|0
1329868800000|2012-02-22 00:00:00|7023.31|7023.31|7070.59|7070.59|7100.56|7100.56|7013.25|7013.25|0
1329955200000|2012-02-23 00:00:00|7122.54|7122.54|7077.46|7077.46|7129.03|7129.03|7053.34|7053.34|0
1330041600000|2012-02-24 00:00:00|6960.49|6960.49|6959.53|6959.53|6988.91|6988.91|6890.88|6890.88|0
1330300800000|2012-02-27 00:00:00|6971.52|6971.52|6986.15|6986.15|6994.56|6994.56|6876.02|6876.02|0
1330387200000|2012-02-28 00:00:00|7085.59|7085.59|7102.17|7102.17|7107.26|7107.26|7040.28|7040.28|0
1330473600000|2012-02-29 00:00:00|7062.98|7062.98|7089.28|7089.28|7107.52|7107.52|7028.5|7028.5|0
1330560000000|2012-03-01 00:00:00|7102.26|7102.26|7097.47|7097.47|7126.69|7126.69|7070.36|7070.36|0
1330646400000|2012-03-02 00:00:00|7138.3|7138.3|7127.78|7127.78|7165.16|7165.16|7097.01|7097.01|0
1330905600000|2012-03-05 00:00:00|7096.14|7096.14|7115.01|7115.01|7162.35|7162.35|7059.65|7059.65|0
1330992000000|2012-03-06 00:00:00|7105.11|7105.11|6985.85|6985.85|7106.31|7106.31|6949.48|6949.48|0
1331078400000|2012-03-07 00:00:00|6993.43|6993.43|7082.28|7082.28|7092.7|7092.7|6990.22|6990.22|0
1331164800000|2012-03-08 00:00:00|7100.68|7100.68|7160.03|7160.03|7173.85|7173.85|7089.96|7089.96|0
1331251200000|2012-03-09 00:00:00|7172.97|7172.97|7184.11|7184.11|7197.83|7197.83|7151.93|7151.93|0
1331510400000|2012-03-12 00:00:00|7143.4|7143.4|7222.34|7222.34|7226.34|7226.34|7122.39|7122.39|0
1331596800000|2012-03-13 00:00:00|7252.37|7252.37|7299.4|7299.4|7306.08|7306.08|7234.9|7234.9|0
1331683200000|2012-03-14 00:00:00|7302.17|7302.17|7185.21|7185.21|7311.48|7311.48|7183.9|7183.9|0
1331769600000|2012-03-15 00:00:00|7200.76|7200.76|7199.5|7199.5|7226.52|7226.52|7163.42|7163.42|0
1331856000000|2012-03-16 00:00:00|7211.67|7211.67|7252.34|7252.34|7289.37|7289.37|7205.26|7205.26|0
1332115200000|2012-03-19 00:00:00|7225.55|7225.55|7222.68|7222.68|7235.28|7235.28|7179|7179|0
1332201600000|2012-03-20 00:00:00|7167.07|7167.07|7160.22|7160.22|7194.98|7194.98|7132.67|7132.67|0
1332288000000|2012-03-21 00:00:00|7183.08|7183.08|7211.47|7211.47|7211.78|7211.78|7133|7133|0
1332374400000|2012-03-22 00:00:00|7168.49|7168.49|7169.78|7169.78|7202.89|7202.89|7133.42|7133.42|0
1332460800000|2012-03-23 00:00:00|7208.47|7208.47|7213.24|7213.24|7250.22|7250.22|7157.09|7157.09|0
1332716400000|2012-03-25 23:00:00|7243.33|7243.33|7289.83|7289.83|7316.46|7316.46|7225.4|7225.4|0
1332802800000|2012-03-26 23:00:00|7317.44|7317.44|7236.1|7236.1|7329.12|7329.12|7208.23|7208.23|0
1332889200000|2012-03-27 23:00:00|7269.79|7269.79|7143.53|7143.53|7291.58|7291.58|7141.85|7141.85|0
1332975600000|2012-03-28 23:00:00|7151|7151|7109.67|7109.67|7166.79|7166.79|7083.88|7083.88|0
1333062000000|2012-03-29 23:00:00|7126.09|7126.09|7137.41|7137.41|7161.16|7161.16|7112.91|7112.91|0
1333321200000|2012-04-01 23:00:00|7173.91|7173.91|7216.31|7216.31|7216.58|7216.58|7104.32|7104.32|0
1333407600000|2012-04-02 23:00:00|7211.95|7211.95|7140.44|7140.44|7212.1|7212.1|7130.54|7130.54|0
1333494000000|2012-04-03 23:00:00|7113.28|7113.28|7035.57|7035.57|7128.2|7128.2|7025.11|7025.11|0
1333580400000|2012-04-04 23:00:00|7057.69|7057.69|7062|7062|7076.46|7076.46|7018.95|7018.95|0
1334012400000|2012-04-09 23:00:00|7057.43|7057.43|6955.51|6955.51|7057.59|7057.59|6953.47|6953.47|0
1334098800000|2012-04-10 23:00:00|6945.5|6945.5|7042.99|7042.99|7061.57|7061.57|6909.83|6909.83|0
1334185200000|2012-04-11 23:00:00|7095.86|7095.86|7109.73|7109.73|7124.1|7124.1|7023.78|7023.78|0
1334271600000|2012-04-12 23:00:00|7091.87|7091.87|7065.05|7065.05|7113.62|7113.62|7033.94|7033.94|0
1334530800000|2012-04-15 23:00:00|7048.02|7048.02|7130.68|7130.68|7169.72|7169.72|7046.58|7046.58|0
1334617200000|2012-04-16 23:00:00|7152.96|7152.96|7230.69|7230.69|7232.15|7232.15|7145.87|7145.87|0
1334703600000|2012-04-17 23:00:00|7232.26|7232.26|7233.24|7233.24|7263.45|7263.45|7202.37|7202.37|0
1334790000000|2012-04-18 23:00:00|7277.66|7277.66|7300.05|7300.05|7343.29|7343.29|7272.16|7272.16|0
1334876400000|2012-04-19 23:00:00|7284.62|7284.62|7188.36|7188.36|7285.42|7285.42|7170.64|7170.64|0
1335135600000|2012-04-22 23:00:00|7175.14|7175.14|7106.75|7106.75|7194.1|7194.1|7083.54|7083.54|0
1335222000000|2012-04-23 23:00:00|7128.58|7128.58|7168.6|7168.6|7181.73|7181.73|7121.84|7121.84|0
1335308400000|2012-04-24 23:00:00|7201.31|7201.31|7153.82|7153.82|7202.26|7202.26|7134.31|7134.31|0
1335394800000|2012-04-25 23:00:00|7194.68|7194.68|7158.88|7158.88|7241.99|7241.99|7137.01|7137.01|0
1335481200000|2012-04-26 23:00:00|7136.98|7136.98|7160.09|7160.09|7187.89|7187.89|7092.43|7092.43|0
1335740400000|2012-04-29 23:00:00|7186.38|7186.38|7171.21|7171.21|7216.43|7216.43|7130.69|7130.69|0
1335826800000|2012-04-30 23:00:00|7178.68|7178.68|7218.19|7218.19|7298.73|7298.73|7114.98|7114.98|0
1335913200000|2012-05-01 23:00:00|7202.96|7202.96|7214.61|7214.61|7230.04|7230.04|7146.28|7146.28|0
1335999600000|2012-05-02 23:00:00|7310.39|7310.39|7211.48|7211.48|7310.39|7310.39|7198.24|7198.24|0
1336086000000|2012-05-03 23:00:00|7183.66|7183.66|7063.7|7063.7|7194.81|7194.81|7023.75|7023.75|0
1336431600000|2012-05-07 23:00:00|7063.12|7063.12|6960.97|6960.97|7063.19|7063.19|6939.68|6939.68|0
1336518000000|2012-05-08 23:00:00|6928.77|6928.77|6951.57|6951.57|6962.01|6962.01|6900.68|6900.68|0
1336604400000|2012-05-09 23:00:00|6794.18|6794.18|6834.17|6834.17|6847.69|6847.69|6782.18|6782.18|0
1336690800000|2012-05-10 23:00:00|6829.41|6829.41|6865.52|6865.52|6877.26|6877.26|6804.85|6804.85|0
1336950000000|2012-05-13 23:00:00|6831.3|6831.3|6810.99|6810.99|6846.95|6846.95|6764.55|6764.55|0
1337036400000|2012-05-14 23:00:00|6857.79|6857.79|6741.63|6741.63|6857.79|6857.79|6731.8|6731.8|0
1337122800000|2012-05-15 23:00:00|6697.26|6697.26|6771.29|6771.29|6805.42|6805.42|6681.39|6681.39|0
1337209200000|2012-05-16 23:00:00|6760.88|6760.88|6758.24|6758.24|6799.02|6799.02|6724.88|6724.88|0
1337295600000|2012-05-17 23:00:00|6713.22|6713.22|6633.89|6633.89|6733.25|6733.25|6633.89|6633.89|0
1337554800000|2012-05-20 23:00:00|6645.38|6645.38|6675.62|6675.62|6688.45|6688.45|6614.23|6614.23|0
1337641200000|2012-05-21 23:00:00|6764.11|6764.11|6734.99|6734.99|6781.34|6781.34|6700.43|6700.43|0
1337727600000|2012-05-22 23:00:00|6692.5|6692.5|6662.07|6662.07|6722.08|6722.08|6635.95|6635.95|0
1337814000000|2012-05-23 23:00:00|6686.87|6686.87|6646.98|6646.98|6710.53|6710.53|6630.27|6630.27|0
1337900400000|2012-05-24 23:00:00|6684.56|6684.56|6695.46|6695.46|6750.13|6750.13|6623.39|6623.39|0
1338159600000|2012-05-27 23:00:00|6762.96|6762.96|6699.02|6699.02|6762.96|6762.96|6682.6|6682.6|0
1338246000000|2012-05-28 23:00:00|6757.24|6757.24|6797.56|6797.56|6806.99|6806.99|6725.43|6725.43|0
1338332400000|2012-05-29 23:00:00|6774.92|6774.92|6723.32|6723.32|6800.97|6800.97|6702.32|6702.32|0
1338418800000|2012-05-30 23:00:00|6788.27|6788.27|6770.75|6770.75|6814.43|6814.43|6747.26|6747.26|0
1338505200000|2012-05-31 23:00:00|6785.09|6785.09|6626.36|6626.36|6790.87|6790.87|6598.18|6598.18|0
1338937200000|2012-06-05 23:00:00|6693.22|6693.22|6737.36|6737.36|6738.88|6738.88|6609.72|6609.72|0
1339023600000|2012-06-06 23:00:00|6779.27|6779.27|6840.33|6840.33|6883.01|6883.01|6775.41|6775.41|0
1339110000000|2012-06-07 23:00:00|6863.52|6863.52|6899.6|6899.6|6918.63|6918.63|6802.17|6802.17|0
1339369200000|2012-06-10 23:00:00|6971.79|6971.79|6870.46|6870.46|6982.68|6982.68|6864.69|6864.69|0
1339455600000|2012-06-11 23:00:00|6889.73|6889.73|6840.79|6840.79|6905.12|6905.12|6793.08|6793.08|0
1339542000000|2012-06-12 23:00:00|6887.16|6887.16|6820.62|6820.62|6897.02|6897.02|6798.87|6798.87|0
1339628400000|2012-06-13 23:00:00|6799.93|6799.93|6816|6816|6828.26|6828.26|6733.95|6733.95|0
1339714800000|2012-06-14 23:00:00|6817.02|6817.02|6797|6797|6847.61|6847.61|6738.99|6738.99|0
1339974000000|2012-06-17 23:00:00|6816.89|6816.89|6800.51|6800.51|6835.59|6835.59|6752.6|6752.6|0
1340060400000|2012-06-18 23:00:00|6750.83|6750.83|6818.49|6818.49|6850.82|6850.82|6696.01|6696.01|0
1340146800000|2012-06-19 23:00:00|6813.64|6813.64|6836.27|6836.27|6849.12|6849.12|6670.31|6670.31|0
1340233200000|2012-06-20 23:00:00|6852.7|6852.7|6908.53|6908.53|6932.92|6932.92|6842.81|6842.81|0
1340319600000|2012-06-21 23:00:00|6836.5|6836.5|6904|6904|6923.79|6923.79|6830.22|6830.22|0
1340578800000|2012-06-24 23:00:00|6821.37|6821.37|6787.73|6787.73|6861.28|6861.28|6784.97|6784.97|0
1340665200000|2012-06-25 23:00:00|6786.32|6786.32|6744.54|6744.54|6790.8|6790.8|6727.16|6727.16|0
1340751600000|2012-06-26 23:00:00|6759.01|6759.01|6816.17|6816.17|6816.44|6816.44|6728.91|6728.91|0
1340838000000|2012-06-27 23:00:00|6721.98|6721.98|6655.87|6655.87|6734.76|6734.76|6624.32|6624.32|0
1340924400000|2012-06-28 23:00:00|6776.24|6776.24|6868.31|6868.31|6897.84|6897.84|6764.87|6764.87|0
1341183600000|2012-07-01 23:00:00|6863.23|6863.23|7020.21|7020.21|7020.21|7020.21|6850.98|6850.98|0
1341270000000|2012-07-02 23:00:00|7055.83|7055.83|7054.28|7054.28|7084.56|7084.56|6984.96|6984.96|0
1341356400000|2012-07-03 23:00:00|7054.35|7054.35|7032.54|7032.54|7057.02|7057.02|6995.32|6995.32|0
1341442800000|2012-07-04 23:00:00|7051.77|7051.77|7080.54|7080.54|7103.87|7103.87|7024.13|7024.13|0
1341529200000|2012-07-05 23:00:00|7065.19|7065.19|7111.44|7111.44|7120.68|7120.68|7064.85|7064.85|0
1341788400000|2012-07-08 23:00:00|7137.64|7137.64|7062.75|7062.75|7140.64|7140.64|7037.03|7037.03|0
1341874800000|2012-07-09 23:00:00|7076.59|7076.59|7131.99|7131.99|7144.34|7144.34|7054.1|7054.1|0
1341961200000|2012-07-10 23:00:00|7118.89|7118.89|7035.39|7035.39|7145.17|7145.17|7021.94|7021.94|0
1342047600000|2012-07-11 23:00:00|7024.95|7024.95|7077.37|7077.37|7105.12|7105.12|7012.26|7012.26|0
1342134000000|2012-07-12 23:00:00|7088.57|7088.57|7120.71|7120.71|7131.7|7131.7|7078.38|7078.38|0
1342393200000|2012-07-15 23:00:00|7121.23|7121.23|7155.87|7155.87|7159.91|7159.91|7118.59|7118.59|0
1342479600000|2012-07-16 23:00:00|7165.73|7165.73|7090.12|7090.12|7182.29|7182.29|7089.34|7089.34|0
1342566000000|2012-07-17 23:00:00|7133.03|7133.03|7165.43|7165.43|7190.02|7190.02|7120.42|7120.42|0
1342652400000|2012-07-18 23:00:00|7208.18|7208.18|7270.69|7270.69|7273.85|7273.85|7158.43|7158.43|0
1342738800000|2012-07-19 23:00:00|7264.17|7264.17|7174.5|7174.5|7265.39|7265.39|7169.67|7169.67|0
1342998000000|2012-07-22 23:00:00|7092.79|7092.79|7017.5|7017.5|7102.65|7102.65|7003.45|7003.45|0
1343084400000|2012-07-23 23:00:00|7036|7036|6956.37|6956.37|7063.66|7063.66|6946.29|6946.29|0
1343170800000|2012-07-24 23:00:00|6920.92|6920.92|6853.17|6853.17|6932.84|6932.84|6850.21|6850.21|0
1343257200000|2012-07-25 23:00:00|6907.61|6907.61|6981.52|6981.52|7013.38|7013.38|6905.82|6905.82|0
1343343600000|2012-07-26 23:00:00|6997.63|6997.63|7109.42|7109.42|7122.54|7122.54|6981.72|6981.72|0
1343602800000|2012-07-29 23:00:00|7043.53|7043.53|7071.85|7071.85|7076.48|7076.48|7011.97|7011.97|0
1343689200000|2012-07-30 23:00:00|7072.72|7072.72|7002.74|7002.74|7072.72|7072.72|7000.42|7000.42|0
1343775600000|2012-07-31 23:00:00|7020.22|7020.22|7154.82|7154.82|7157.77|7157.77|7002.26|7002.26|0
1343862000000|2012-08-01 23:00:00|7139.54|7139.54|7095.89|7095.89|7211.9|7211.9|7085.25|7085.25|0
1343948400000|2012-08-02 23:00:00|7123.46|7123.46|7197.57|7197.57|7222.02|7222.02|7111.66|7111.66|0
1344207600000|2012-08-05 23:00:00|7224.63|7224.63|7236.83|7236.83|7273.29|7273.29|7207.66|7207.66|0
1344294000000|2012-08-06 23:00:00|7224.95|7224.95|7194.37|7194.37|7257.84|7257.84|7179.74|7179.74|0
1344380400000|2012-08-07 23:00:00|7140.64|7140.64|7228.02|7228.02|7233.22|7233.22|7124.7|7124.7|0
1344466800000|2012-08-08 23:00:00|7232.52|7232.52|7272.56|7272.56|7289.37|7289.37|7220.17|7220.17|0
1344553200000|2012-08-09 23:00:00|7277.73|7277.73|7280.22|7280.22|7291.26|7291.26|7227.45|7227.45|0
1344812400000|2012-08-12 23:00:00|7266.6|7266.6|7248.38|7248.38|7275.98|7275.98|7220.11|7220.11|0
1344898800000|2012-08-13 23:00:00|7288.89|7288.89|7296.35|7296.35|7307.58|7307.58|7268.64|7268.64|0
1344985200000|2012-08-14 23:00:00|7301.63|7301.63|7333.34|7333.34|7341.32|7341.32|7286.11|7286.11|0
1345071600000|2012-08-15 23:00:00|7313.32|7313.32|7254.55|7254.55|7322.5|7322.5|7241.5|7241.5|0
1345158000000|2012-08-16 23:00:00|7284.1|7284.1|7339.52|7339.52|7341.06|7341.06|7282.79|7282.79|0
1345417200000|2012-08-19 23:00:00|7358.44|7358.44|7353.62|7353.62|7384.33|7384.33|7329.33|7329.33|0
1345503600000|2012-08-20 23:00:00|7394.1|7394.1|7396.31|7396.31|7399.67|7399.67|7362.22|7362.22|0
1345590000000|2012-08-21 23:00:00|7324.1|7324.1|7267.22|7267.22|7335.24|7335.24|7250.9|7250.9|0
1345676400000|2012-08-22 23:00:00|7307.65|7307.65|7299.22|7299.22|7315.2|7315.2|7267.14|7267.14|0
1345762800000|2012-08-23 23:00:00|7322.95|7322.95|7379.32|7379.32|7404.29|7404.29|7318.1|7318.1|0
1346108400000|2012-08-27 23:00:00|7394.58|7394.58|7372.12|7372.12|7405.53|7405.53|7347.07|7347.07|0
1346194800000|2012-08-28 23:00:00|7367.91|7367.91|7355.6|7355.6|7381.53|7381.53|7343.18|7343.18|0
1346281200000|2012-08-29 23:00:00|7324.99|7324.99|7346.21|7346.21|7358.26|7358.26|7319.9|7319.9|0
1346367600000|2012-08-30 23:00:00|7350.15|7350.15|7286.31|7286.31|7367.32|7367.32|7286.31|7286.31|0
1346626800000|2012-09-02 23:00:00|7318.99|7318.99|7426.12|7426.12|7437.18|7437.18|7316.47|7316.47|0
1346713200000|2012-09-03 23:00:00|7405.31|7405.31|7366.93|7366.93|7406.32|7406.32|7344.61|7344.61|0
1346799600000|2012-09-04 23:00:00|7411.77|7411.77|7497.79|7497.79|7501.88|7501.88|7406.76|7406.76|0
1346886000000|2012-09-05 23:00:00|7519.25|7519.25|7616.99|7616.99|7633.32|7633.32|7500.94|7500.94|0
1346972400000|2012-09-06 23:00:00|7601.21|7601.21|7559.3|7559.3|7623.79|7623.79|7559.3|7559.3|0
1347231600000|2012-09-09 23:00:00|7571.6|7571.6|7542.35|7542.35|7573.07|7573.07|7525.71|7525.71|0
1347318000000|2012-09-10 23:00:00|7537.92|7537.92|7530.54|7530.54|7559.65|7559.65|7501.3|7501.3|0
1347404400000|2012-09-11 23:00:00|7498.14|7498.14|7468.99|7468.99|7534.64|7534.64|7442.26|7442.26|0
1347490800000|2012-09-12 23:00:00|7461.29|7461.29|7558.01|7558.01|7569.14|7569.14|7456.79|7456.79|0
1347577200000|2012-09-13 23:00:00|7572.46|7572.46|7495.29|7495.29|7590.65|7590.65|7494.85|7494.85|0
1347836400000|2012-09-16 23:00:00|7548.52|7548.52|7517.87|7517.87|7574.05|7574.05|7505.4|7505.4|0
1347922800000|2012-09-17 23:00:00|7495.88|7495.88|7557.12|7557.12|7569.14|7569.14|7480.97|7480.97|0
1348009200000|2012-09-18 23:00:00|7542.94|7542.94|7613.53|7613.53|7616.16|7616.16|7524.14|7524.14|0
1348095600000|2012-09-19 23:00:00|7555.15|7555.15|7615.91|7615.91|7625.89|7625.89|7540.61|7540.61|0
1348182000000|2012-09-20 23:00:00|7609.72|7609.72|7538.23|7538.23|7624.95|7624.95|7516.61|7516.61|0
1348441200000|2012-09-23 23:00:00|7536.4|7536.4|7581.41|7581.41|7585.56|7585.56|7500.21|7500.21|0
1348527600000|2012-09-24 23:00:00|7584.19|7584.19|7556.32|7556.32|7598.18|7598.18|7545.46|7545.46|0
1348614000000|2012-09-25 23:00:00|7514.08|7514.08|7434.2|7434.2|7519.28|7519.28|7423.7|7423.7|0
1348700400000|2012-09-26 23:00:00|7436.12|7436.12|7448.59|7448.59|7462.24|7462.24|7412.27|7412.27|0
1348786800000|2012-09-27 23:00:00|7461.55|7461.55|7415.58|7415.58|7465.2|7465.2|7414.64|7414.64|0
1349046000000|2012-09-30 23:00:00|7467.93|7467.93|7546.18|7546.18|7563.25|7563.25|7463.66|7463.66|0
1349132400000|2012-10-01 23:00:00|7510.55|7510.55|7506.82|7506.82|7542.85|7542.85|7491.22|7491.22|0
1349218800000|2012-10-02 23:00:00|7485.13|7485.13|7538.09|7538.09|7547.38|7547.38|7477.55|7477.55|0
1349305200000|2012-10-03 23:00:00|7580.89|7580.89|7521.79|7521.79|7588.44|7588.44|7512.91|7512.91|0
1349391600000|2012-10-04 23:00:00|7542.75|7542.75|7573.84|7573.84|7602.19|7602.19|7493.06|7493.06|0
1349650800000|2012-10-07 23:00:00|7535.41|7535.41|7595.06|7595.06|7605.47|7605.47|7514.89|7514.89|0
1349737200000|2012-10-08 23:00:00|7566.95|7566.95|7474.42|7474.42|7569.89|7569.89|7455.59|7455.59|0
1349823600000|2012-10-09 23:00:00|7458.65|7458.65|7442.8|7442.8|7516.31|7516.31|7429.72|7429.72|0
1349910000000|2012-10-10 23:00:00|7442.93|7442.93|7543.33|7543.33|7593.73|7593.73|7437.19|7437.19|0
1349996400000|2012-10-11 23:00:00|7524.29|7524.29|7523.27|7523.27|7567.24|7567.24|7512.09|7512.09|0
1350255600000|2012-10-14 23:00:00|7574.24|7574.24|7585.05|7585.05|7617.15|7617.15|7568.44|7568.44|0
1350342000000|2012-10-15 23:00:00|7601.8|7601.8|7713.84|7713.84|7714.65|7714.65|7601.8|7601.8|0
1350428400000|2012-10-16 23:00:00|7694.36|7694.36|7723.57|7723.57|7739.37|7739.37|7643.94|7643.94|0
1350514800000|2012-10-17 23:00:00|7678.28|7678.28|7733.48|7733.48|7735.3|7735.3|7658.46|7658.46|0
1350601200000|2012-10-18 23:00:00|7751.78|7751.78|7821.08|7821.08|7841.23|7841.23|7715.5|7715.5|0
1350860400000|2012-10-21 23:00:00|7770.6|7770.6|7757.52|7757.52|7775.87|7775.87|7724.93|7724.93|0
1350946800000|2012-10-22 23:00:00|7775.32|7775.32|7660.83|7660.83|7784.62|7784.62|7640.26|7640.26|0
1351033200000|2012-10-23 23:00:00|7655.9|7655.9|7863.53|7863.53|7993.68|7993.68|7617.12|7617.12|0
1351119600000|2012-10-24 23:00:00|7866.19|7866.19|7856.2|7856.2|7926.21|7926.21|7834.34|7834.34|0
1351206000000|2012-10-25 23:00:00|7811.51|7811.51|7844.06|7844.06|7860.97|7860.97|7786.49|7786.49|0
1351468800000|2012-10-29 00:00:00|7831.03|7831.03|7864.06|7864.06|7882.03|7882.03|7805.82|7805.82|0
1351555200000|2012-10-30 00:00:00|7864.77|7864.77|7903.23|7903.23|7928.62|7928.62|7857.31|7857.31|0
1351641600000|2012-10-31 00:00:00|7908.2|7908.2|7881.59|7881.59|7942.58|7942.58|7874.93|7874.93|0
1351728000000|2012-11-01 00:00:00|7904.65|7904.65|7980.92|7980.92|7982.17|7982.17|7903.31|7903.31|0
1351814400000|2012-11-02 00:00:00|8002.82|8002.82|7967|7967|8012.57|8012.57|7945.5|7945.5|0
1352073600000|2012-11-05 00:00:00|7953.06|7953.06|7925.32|7925.32|7965.72|7965.72|7917.32|7917.32|0
1352160000000|2012-11-06 00:00:00|7955.21|7955.21|7954.55|7954.55|7979.09|7979.09|7928.13|7928.13|0
1352246400000|2012-11-07 00:00:00|8002.25|8002.25|7896.96|7896.96|8040.65|8040.65|7893.75|7893.75|0
1352332800000|2012-11-08 00:00:00|7897.21|7897.21|7886.22|7886.22|7941.24|7941.24|7875.31|7875.31|0
1352419200000|2012-11-09 00:00:00|7901.83|7901.83|7857.53|7857.53|7909.05|7909.05|7793.55|7793.55|0
1352678400000|2012-11-12 00:00:00|7866.63|7866.63|7861.7|7861.7|7895.07|7895.07|7856.89|7856.89|0
1352764800000|2012-11-13 00:00:00|7844|7844|7901.32|7901.32|7924.16|7924.16|7823.26|7823.26|0
1352851200000|2012-11-14 00:00:00|7900.05|7900.05|7853.77|7853.77|7920.27|7920.27|7830.22|7830.22|0
1352937600000|2012-11-15 00:00:00|7800.17|7800.17|7792.72|7792.72|7818.5|7818.5|7752.26|7752.26|0
1353024000000|2012-11-16 00:00:00|7759.4|7759.4|7705.07|7705.07|7811.3|7811.3|7705.07|7705.07|0
1353283200000|2012-11-19 00:00:00|7730.62|7730.62|7833.65|7833.65|7838.13|7838.13|7718.2|7718.2|0
1353369600000|2012-11-20 00:00:00|7834.05|7834.05|7922.8|7922.8|7930.88|7930.88|7829.36|7829.36|0
1353456000000|2012-11-21 00:00:00|7922.4|7922.4|7966.52|7966.52|7973.96|7973.96|7913.7|7913.7|0
1353542400000|2012-11-22 00:00:00|7969.7|7969.7|8009.58|8009.58|8031.28|8031.28|7966.55|7966.55|0
1353628800000|2012-11-23 00:00:00|7990.13|7990.13|7994.34|7994.34|8020.53|8020.53|7967.23|7967.23|0
1353888000000|2012-11-26 00:00:00|7990.01|7990.01|7990.61|7990.61|8023.92|8023.92|7946.41|7946.41|0
1353974400000|2012-11-27 00:00:00|8016.34|8016.34|8062.52|8062.52|8079.72|8079.72|8016.34|8016.34|0
1354060800000|2012-11-28 00:00:00|8065.01|8065.01|8084.34|8084.34|8092.62|8092.62|8045.63|8045.63|0
1354147200000|2012-11-29 00:00:00|8163.41|8163.41|8177.88|8177.88|8202.35|8202.35|8163.34|8163.34|0
1354233600000|2012-11-30 00:00:00|8221.41|8221.41|8188.27|8188.27|8223.06|8223.06|8185.04|8185.04|0
1354492800000|2012-12-03 00:00:00|8220.73|8220.73|8262.03|8262.03|8267.84|8267.84|8220.46|8220.46|0
1354579200000|2012-12-04 00:00:00|8260.07|8260.07|8253.05|8253.05|8302.85|8302.85|8248.17|8248.17|0
1354665600000|2012-12-05 00:00:00|8268.67|8268.67|8226.34|8226.34|8281.86|8281.86|8214.8|8214.8|0
1354752000000|2012-12-06 00:00:00|8300.34|8300.34|8242.47|8242.47|8304.88|8304.88|8231.14|8231.14|0
1354838400000|2012-12-07 00:00:00|8293.06|8293.06|8290.38|8290.38|8316.06|8316.06|8264.3|8264.3|0
1355097600000|2012-12-10 00:00:00|8312.04|8312.04|8300.8|8300.8|8321.99|8321.99|8283.4|8283.4|0
1355184000000|2012-12-11 00:00:00|8295.29|8295.29|8285.2|8285.2|8334.88|8334.88|8262.62|8262.62|0
1355270400000|2012-12-12 00:00:00|8234.73|8234.73|8257.56|8257.56|8267.56|8267.56|8223.82|8223.82|0
1355356800000|2012-12-13 00:00:00|8275.5|8275.5|8180.06|8180.06|8275.5|8275.5|8172.02|8172.02|0
1355443200000|2012-12-14 00:00:00|8224.17|8224.17|8233.56|8233.56|8262.87|8262.87|8204.04|8204.04|0
1355702400000|2012-12-17 00:00:00|8243.46|8243.46|8230.8|8230.8|8280.04|8280.04|8205.7|8205.7|0
1355788800000|2012-12-18 00:00:00|8258.8|8258.8|8289.07|8289.07|8293.17|8293.17|8240.15|8240.15|0
1355875200000|2012-12-19 00:00:00|8316.78|8316.78|8372.17|8372.17|8392.6|8392.6|8313.58|8313.58|0
1355961600000|2012-12-20 00:00:00|8334.63|8334.63|8301.07|8301.07|8334.63|8334.63|8290.9|8290.9|0
1356048000000|2012-12-21 00:00:00|8303.79|8303.79|8293.09|8293.09|8319.8|8319.8|8207.77|8207.77|0
1356307200000|2012-12-24 00:00:00|8319.87|8319.87|8345.45|8345.45|8362.8|8362.8|8303.17|8303.17|0
1356566400000|2012-12-27 00:00:00|8235.66|8235.66|8253.85|8253.85|8293.67|8293.67|8230.25|8230.25|0
1356652800000|2012-12-28 00:00:00|8300.95|8300.95|8263.97|8263.97|8310.87|8310.87|8243.94|8243.94|0
1356912000000|2012-12-31 00:00:00|8256.33|8256.33|8229.06|8229.06|8267.22|8267.22|8197.66|8197.66|0
1357084800000|2013-01-02 00:00:00|8301.93|8301.93|8419.82|8419.82|8447.69|8447.69|8270.03|8270.03|0
1357171200000|2013-01-03 00:00:00|8435.4|8435.4|8372.99|8372.99|8457.77|8457.77|8366|8366|0
1357257600000|2013-01-04 00:00:00|8388.69|8388.69|8401.07|8401.07|8437.88|8437.88|8345.92|8345.92|0
1357516800000|2013-01-07 00:00:00|8417.87|8417.87|8402.56|8402.56|8426.18|8426.18|8383.74|8383.74|0
1357603200000|2013-01-08 00:00:00|8399.37|8399.37|8372.65|8372.65|8430.76|8430.76|8349.77|8349.77|0
1357689600000|2013-01-09 00:00:00|8397.25|8397.25|8361.13|8361.13|8398.37|8398.37|8355.1|8355.1|0
1357776000000|2013-01-10 00:00:00|8398.58|8398.58|8412.69|8412.69|8430.46|8430.46|8384.15|8384.15|0
1357862400000|2013-01-11 00:00:00|8456.79|8456.79|8604.92|8604.92|8614.62|8614.62|8444.94|8444.94|0
1358121600000|2013-01-14 00:00:00|8623.51|8623.51|8530.93|8530.93|8628.44|8628.44|8512.94|8512.94|0
1358208000000|2013-01-15 00:00:00|8544.21|8544.21|8670.25|8670.25|8673.5|8673.5|8535.23|8535.23|0
1358294400000|2013-01-16 00:00:00|8625.33|8625.33|8710.98|8710.98|8739.6|8739.6|8622.67|8622.67|0
1358380800000|2013-01-17 00:00:00|8711.63|8711.63|8778.27|8778.27|8786.97|8786.97|8695.78|8695.78|0
1358467200000|2013-01-18 00:00:00|8804.9|8804.9|8851.46|8851.46|8872.04|8872.04|8802.87|8802.87|0
1358726400000|2013-01-21 00:00:00|8865.64|8865.64|8855.8|8855.8|8869.31|8869.31|8815.33|8815.33|0
1358812800000|2013-01-22 00:00:00|8855.38|8855.38|8771.44|8771.44|8870.23|8870.23|8756.98|8756.98|0
1358899200000|2013-01-23 00:00:00|8790.65|8790.65|8745.46|8745.46|8808.68|8808.68|8701.91|8701.91|0
1358985600000|2013-01-24 00:00:00|8775.82|8775.82|8786.84|8786.84|8829.69|8829.69|8766.83|8766.83|0
1359072000000|2013-01-25 00:00:00|8800.52|8800.52|8905.96|8905.96|8924.04|8924.04|8800.52|8800.52|0
1359331200000|2013-01-28 00:00:00|8939.69|8939.69|8973.96|8973.96|8990.74|8990.74|8891.46|8891.46|0
1359417600000|2013-01-29 00:00:00|8957.43|8957.43|9003.94|9003.94|9004.77|9004.77|8939.48|8939.48|0
1359504000000|2013-01-30 00:00:00|9036.14|9036.14|8961.78|8961.78|9067.25|9067.25|8961.56|8961.56|0
1359590400000|2013-01-31 00:00:00|8935.38|8935.38|8883.05|8883.05|8953.29|8953.29|8879.68|8879.68|0
1359676800000|2013-02-01 00:00:00|8875.97|8875.97|8969.8|8969.8|8987.63|8987.63|8875.97|8875.97|0
1359936000000|2013-02-04 00:00:00|8956.11|8956.11|8836.03|8836.03|8960.01|8960.01|8824.26|8824.26|0
1360022400000|2013-02-05 00:00:00|8901.65|8901.65|8971.61|8971.61|8982.96|8982.96|8835.08|8835.08|0
1360108800000|2013-02-06 00:00:00|8997.79|8997.79|9041.51|9041.51|9086.28|9086.28|8991.32|8991.32|0
1360195200000|2013-02-07 00:00:00|8996.14|8996.14|8962.21|8962.21|9038.49|9038.49|8924.79|8924.79|0
1360281600000|2013-02-08 00:00:00|8990.93|8990.93|8998.33|8998.33|9024.95|9024.95|8961.33|8961.33|0
1360540800000|2013-02-11 00:00:00|9012.21|9012.21|8945.17|8945.17|9036.43|9036.43|8942.46|8942.46|0
1360627200000|2013-02-12 00:00:00|8971.25|8971.25|9192.46|9192.46|9197.6|9197.6|8959.07|8959.07|0
1360713600000|2013-02-13 00:00:00|9301.35|9301.35|9323.14|9323.14|9366.21|9366.21|9135.67|9135.67|0
1360800000000|2013-02-14 00:00:00|9385.02|9385.02|9293.17|9293.17|9442.53|9442.53|9273.05|9273.05|0
1360886400000|2013-02-15 00:00:00|9283.82|9283.82|9423.81|9423.81|9441.57|9441.57|9267.03|9267.03|0
1361145600000|2013-02-18 00:00:00|9428.35|9428.35|9395.58|9395.58|9462.98|9462.98|9375.12|9375.12|0
1361232000000|2013-02-19 00:00:00|9472.53|9472.53|9557.78|9557.78|9584.44|9584.44|9472.53|9472.53|0
1361318400000|2013-02-20 00:00:00|9487.3|9487.3|9627.09|9627.09|9693.47|9693.47|9484.35|9484.35|0
1361404800000|2013-02-21 00:00:00|9577.75|9577.75|9394.16|9394.16|9577.85|9577.85|9385.37|9385.37|0
1361491200000|2013-02-22 00:00:00|9417.62|9417.62|9545.4|9545.4|9552.9|9552.9|9410.9|9410.9|0
1361750400000|2013-02-25 00:00:00|9314.17|9314.17|9319.98|9319.98|9331.33|9331.33|9250.93|9250.93|0
1361836800000|2013-02-26 00:00:00|9203.97|9203.97|9271.81|9271.81|9303.75|9303.75|9197.97|9197.97|0
1361923200000|2013-02-27 00:00:00|9300.98|9300.98|9367.45|9367.45|9378.37|9378.37|9233.54|9233.54|0
1362009600000|2013-02-28 00:00:00|9411.41|9411.41|9438.73|9438.73|9469.47|9469.47|9394.14|9394.14|0
1362096000000|2013-03-01 00:00:00|9432.24|9432.24|9554.73|9554.73|9574.39|9574.39|9429.02|9429.02|0
1362355200000|2013-03-04 00:00:00|9517.08|9517.08|9545.17|9545.17|9564.83|9564.83|9505.45|9505.45|0
1362441600000|2013-03-05 00:00:00|9631.1|9631.1|9596.64|9596.64|9652.18|9652.18|9560.96|9560.96|0
1362528000000|2013-03-06 00:00:00|9610.66|9610.66|9604.31|9604.31|9642.8|9642.8|9556.85|9556.85|0
1362614400000|2013-03-07 00:00:00|9673.6|9673.6|9774.57|9774.57|9800.95|9800.95|9670.75|9670.75|0
1362700800000|2013-03-08 00:00:00|9797.38|9797.38|9777.95|9777.95|9801.43|9801.43|9705.91|9705.91|0
1362960000000|2013-03-11 00:00:00|9797.05|9797.05|9834.15|9834.15|9865.13|9865.13|9752.8|9752.8|0
1363046400000|2013-03-12 00:00:00|9787.36|9787.36|9803.63|9803.63|9868.42|9868.42|9764.41|9764.41|0
1363132800000|2013-03-13 00:00:00|9792.06|9792.06|9806.59|9806.59|9807.4|9807.4|9704.85|9704.85|0
1363219200000|2013-03-14 00:00:00|9855.47|9855.47|9840.78|9840.78|9908.3|9908.3|9763.06|9763.06|0
1363305600000|2013-03-15 00:00:00|9882.5|9882.5|9877.98|9877.98|9961.86|9961.86|9844|9844|0
1363564800000|2013-03-18 00:00:00|9744.44|9744.44|9954.43|9954.43|9974.01|9974.01|9744.44|9744.44|0
1363651200000|2013-03-19 00:00:00|9934.87|9934.87|9948.91|9948.91|9997.32|9997.32|9890.43|9890.43|0
1363737600000|2013-03-20 00:00:00|9965.22|9965.22|10071.62|10071.62|10114.41|10114.41|9941.08|9941.08|0
1363824000000|2013-03-21 00:00:00|10106.2|10106.2|10080.1|10080.1|10159.83|10159.83|10057.61|10057.61|0
1363910400000|2013-03-22 00:00:00|10101.17|10101.17|10131.79|10131.79|10212.38|10212.38|10058.33|10058.33|0
1364169600000|2013-03-25 00:00:00|10161.42|10161.42|10161.73|10161.73|10189.44|10189.44|10086.66|10086.66|0
1364256000000|2013-03-26 00:00:00|10241.91|10241.91|10275.87|10275.87|10313.12|10313.12|10201.32|10201.32|0
1364342400000|2013-03-27 00:00:00|10285.34|10285.34|10208.88|10208.88|10293.25|10293.25|10150.86|10150.86|0
1364428800000|2013-03-28 00:00:00|10251.36|10251.36|10201.76|10201.76|10272.65|10272.65|10022.73|10022.73|0
1364857200000|2013-04-01 23:00:00|10254.29|10254.29|10301.89|10301.89|10378.32|10378.32|10247.21|10247.21|0
1364943600000|2013-04-02 23:00:00|10370.02|10370.02|10329.48|10329.48|10429.94|10429.94|10309.11|10309.11|0
1365030000000|2013-04-03 23:00:00|10287.65|10287.65|10046.79|10046.79|10289.03|10289.03|10026.63|10026.63|0
1365116400000|2013-04-04 23:00:00|9971.57|9971.57|9821.34|9821.34|10001.43|10001.43|9786.97|9786.97|0
1365375600000|2013-04-07 23:00:00|9920.44|9920.44|9860.49|9860.49|9993.93|9993.93|9854.18|9854.18|0
1365462000000|2013-04-08 23:00:00|9929.23|9929.23|9856.94|9856.94|9951.4|9951.4|9842.19|9842.19|0
1365548400000|2013-04-09 23:00:00|10003|10003|10094.52|10094.52|10129.88|10129.88|9947.77|9947.77|0
1365634800000|2013-04-10 23:00:00|10133.97|10133.97|10176.22|10176.22|10292.13|10292.13|10133.97|10133.97|0
1365721200000|2013-04-11 23:00:00|10129.61|10129.61|10170.14|10170.14|10204.07|10204.07|10030.27|10030.27|0
1365980400000|2013-04-14 23:00:00|10173.88|10173.88|10178.33|10178.33|10213.53|10213.53|10099.78|10099.78|0
1366066800000|2013-04-15 23:00:00|10080.2|10080.2|10138.76|10138.76|10156.98|10156.98|10018.14|10018.14|0
1366153200000|2013-04-16 23:00:00|10242.35|10242.35|10130.39|10130.39|10254.12|10254.12|10091.18|10091.18|0
1366239600000|2013-04-17 23:00:00|10168.07|10168.07|10179.78|10179.78|10225.58|10225.58|10098.6|10098.6|0
1366326000000|2013-04-18 23:00:00|10170.62|10170.62|10301.57|10301.57|10334.93|10334.93|10121.86|10121.86|0
1366585200000|2013-04-21 23:00:00|10381.79|10381.79|10214.74|10214.74|10390.86|10390.86|10210.19|10210.19|0
1366671600000|2013-04-22 23:00:00|10267.15|10267.15|10423.87|10423.87|10428.55|10428.55|10234.89|10234.89|0
1366758000000|2013-04-23 23:00:00|10407.79|10407.79|10413.79|10413.79|10434.16|10434.16|10310.77|10310.77|0
1366844400000|2013-04-24 23:00:00|10433.11|10433.11|10353.85|10353.85|10464.51|10464.51|10350.53|10350.53|0
1366930800000|2013-04-25 23:00:00|10353.02|10353.02|10373.92|10373.92|10403.15|10403.15|10312.86|10312.86|0
1367190000000|2013-04-28 23:00:00|10564.9|10564.9|10503.36|10503.36|10566.75|10566.75|10410.07|10410.07|0
1367276400000|2013-04-29 23:00:00|10607.5|10607.5|10383.67|10383.67|10616.68|10616.68|10357.62|10357.62|0
1367362800000|2013-04-30 23:00:00|10370.96|10370.96|10396.17|10396.17|10411.86|10411.86|10321.14|10321.14|0
1367449200000|2013-05-01 23:00:00|10404.76|10404.76|10357.04|10357.04|10428.32|10428.32|10284.92|10284.92|0
1367535600000|2013-05-02 23:00:00|10343.6|10343.6|10306.97|10306.97|10363.09|10363.09|10233.83|10233.83|0
1367881200000|2013-05-06 23:00:00|10385.61|10385.61|10241.12|10241.12|10392|10392|10220.59|10220.59|0
1367967600000|2013-05-07 23:00:00|10310.36|10310.36|10295.44|10295.44|10329.19|10329.19|10256.44|10256.44|0
1368054000000|2013-05-08 23:00:00|10300.77|10300.77|10319.3|10319.3|10325.83|10325.83|10256.56|10256.56|0
1368140400000|2013-05-09 23:00:00|10370.31|10370.31|10357.96|10357.96|10389.16|10389.16|10285.4|10285.4|0
1368399600000|2013-05-12 23:00:00|10352.21|10352.21|10387.25|10387.25|10422.26|10422.26|10318.32|10318.32|0
1368486000000|2013-05-13 23:00:00|10444.11|10444.11|10512.45|10512.45|10527.76|10527.76|10386.1|10386.1|0
1368572400000|2013-05-14 23:00:00|10630.18|10630.18|10638.38|10638.38|10656.52|10656.52|10579.13|10579.13|0
1368658800000|2013-05-15 23:00:00|10739.45|10739.45|10646.79|10646.79|10740.48|10740.48|10628.73|10628.73|0
1368745200000|2013-05-16 23:00:00|10644.97|10644.97|10714.13|10714.13|10734.88|10734.88|10582.46|10582.46|0
1369004400000|2013-05-19 23:00:00|10824.41|10824.41|10789.68|10789.68|10828.15|10828.15|10733.38|10733.38|0
1369090800000|2013-05-20 23:00:00|10756.69|10756.69|10827.27|10827.27|10886.09|10886.09|10733.29|10733.29|0
1369177200000|2013-05-21 23:00:00|10809.27|10809.27|10990.85|10990.85|11063.04|11063.04|10787.26|10787.26|0
1369263600000|2013-05-22 23:00:00|10856.51|10856.51|10857.21|10857.21|10918.34|10918.34|10784.21|10784.21|0
1369350000000|2013-05-23 23:00:00|10861.99|10861.99|10743.99|10743.99|10861.99|10861.99|10696.49|10696.49|0
1369695600000|2013-05-27 23:00:00|10888.68|10888.68|10979.86|10979.86|10999.69|10999.69|10886.75|10886.75|0
1369782000000|2013-05-28 23:00:00|10874.45|10874.45|10739.96|10739.96|10880.25|10880.25|10725.5|10725.5|0
1369868400000|2013-05-29 23:00:00|10701.3|10701.3|10701.31|10701.31|10731.45|10731.45|10607.19|10607.19|0
1369954800000|2013-05-30 23:00:00|10591.99|10591.99|10579.41|10579.41|10620.72|10620.72|10504.59|10504.59|0
1370214000000|2013-06-02 23:00:00|10444.58|10444.58|10430|10430|10586.12|10586.12|10402.41|10402.41|0
1370300400000|2013-06-03 23:00:00|10541.82|10541.82|10508.35|10508.35|10560.29|10560.29|10463.98|10463.98|0
1370386800000|2013-06-04 23:00:00|10480.68|10480.68|10277.91|10277.91|10484.7|10484.7|10267.9|10267.9|0
1370473200000|2013-06-05 23:00:00|10295.61|10295.61|10131.74|10131.74|10340.69|10340.69|10129.84|10129.84|0
1370559600000|2013-06-06 23:00:00|10142.37|10142.37|10284.05|10284.05|10332.38|10332.38|10124.6|10124.6|0
1370818800000|2013-06-09 23:00:00|10263.87|10263.87|10363.47|10363.47|10413.07|10413.07|10260.55|10260.55|0
1370905200000|2013-06-10 23:00:00|10344.29|10344.29|10284.01|10284.01|10350.5|10350.5|10164.33|10164.33|0
1370991600000|2013-06-11 23:00:00|10312.9|10312.9|10296.65|10296.65|10398.28|10398.28|10271.31|10271.31|0
1371078000000|2013-06-12 23:00:00|10104.92|10104.92|10231.39|10231.39|10236.35|10236.35|10097.28|10097.28|0
1371164400000|2013-06-13 23:00:00|10260.6|10260.6|10283.67|10283.67|10324.84|10324.84|10193.95|10193.95|0
1371423600000|2013-06-16 23:00:00|10460.86|10460.86|10468.2|10468.2|10557.92|10557.92|10404.37|10404.37|0
1371510000000|2013-06-17 23:00:00|10483.35|10483.35|10581.46|10581.46|10646.73|10646.73|10481.63|10481.63|0
1371596400000|2013-06-18 23:00:00|10605.42|10605.42|10616.8|10616.8|10660.64|10660.64|10536.7|10536.7|0
1371682800000|2013-06-19 23:00:00|10458.36|10458.36|10275.27|10275.27|10458.36|10458.36|10220.3|10220.3|0
1371769200000|2013-06-20 23:00:00|10377.14|10377.14|10341.26|10341.26|10514.87|10514.87|10341.26|10341.26|0
1372028400000|2013-06-23 23:00:00|10209.14|10209.14|10020.4|10020.4|10230.04|10230.04|9985.83|9985.83|0
1372114800000|2013-06-24 23:00:00|9985.18|9985.18|10146.81|10146.81|10164.03|10164.03|9975.84|9975.84|0
1372201200000|2013-06-25 23:00:00|10240.72|10240.72|10361.55|10361.55|10421.01|10421.01|10229.57|10229.57|0
1372287600000|2013-06-26 23:00:00|10408.61|10408.61|10433.54|10433.54|10510.21|10510.21|10408.33|10408.33|0
1372374000000|2013-06-27 23:00:00|10437.75|10437.75|10380.94|10380.94|10471.89|10471.89|10376.73|10376.73|0
1372633200000|2013-06-30 23:00:00|10466.73|10466.73|10611.7|10611.7|10646.64|10646.64|10375.58|10375.58|0
1372719600000|2013-07-01 23:00:00|10680.11|10680.11|10598.15|10598.15|10685.86|10685.86|10478.54|10478.54|0
1372806000000|2013-07-02 23:00:00|10523.79|10523.79|10541.09|10541.09|10568.65|10568.65|10432.93|10432.93|0
1372892400000|2013-07-03 23:00:00|10581.54|10581.54|10795.15|10795.15|10797.97|10797.97|10478.14|10478.14|0
1372978800000|2013-07-04 23:00:00|10799.11|10799.11|10810.68|10810.68|10956.53|10956.53|10776.28|10776.28|0
1373238000000|2013-07-07 23:00:00|10904.02|10904.02|11000.34|11000.34|11058.19|11058.19|10895.96|10895.96|0
1373324400000|2013-07-08 23:00:00|11114.79|11114.79|11122.98|11122.98|11212.55|11212.55|11078.08|11078.08|0
1373410800000|2013-07-09 23:00:00|11234.94|11234.94|11086.65|11086.65|11239.56|11239.56|11009.42|11009.42|0
1373497200000|2013-07-10 23:00:00|11184.54|11184.54|11119.64|11119.64|11199.07|11199.07|11077.74|11077.74|0
1373583600000|2013-07-11 23:00:00|10862.91|10862.91|10798.42|10798.42|10962.28|10962.28|10795.4|10795.4|0
1373842800000|2013-07-14 23:00:00|10858.68|10858.68|10877.66|10877.66|10914.78|10914.78|10845.79|10845.79|0
1373929200000|2013-07-15 23:00:00|10945.81|10945.81|10706.84|10706.84|10951.35|10951.35|10705.37|10705.37|0
1374015600000|2013-07-16 23:00:00|10701.98|10701.98|10659.01|10659.01|10740.05|10740.05|10571.44|10571.44|0
1374102000000|2013-07-17 23:00:00|10696.03|10696.03|10807.11|10807.11|10823.62|10823.62|10683.13|10683.13|0
1374188400000|2013-07-18 23:00:00|10799.28|10799.28|10831.61|10831.61|10836.78|10836.78|10724.13|10724.13|0
1374447600000|2013-07-21 23:00:00|10820.41|10820.41|10802.86|10802.86|10843.14|10843.14|10761.77|10761.77|0
1374534000000|2013-07-22 23:00:00|10768.32|10768.32|10682.91|10682.91|10797.19|10797.19|10673.3|10673.3|0
1374620400000|2013-07-23 23:00:00|10745.01|10745.01|10738.17|10738.17|10786.83|10786.83|10659.07|10659.07|0
1374706800000|2013-07-24 23:00:00|10751.95|10751.95|10737.5|10737.5|10755.46|10755.46|10689.3|10689.3|0
1374793200000|2013-07-25 23:00:00|10780.64|10780.64|10578.24|10578.24|10792.98|10792.98|10563.89|10563.89|0
1375052400000|2013-07-28 23:00:00|10697.55|10697.55|10531.06|10531.06|10734.83|10734.83|10464.99|10464.99|0
1375138800000|2013-07-29 23:00:00|10675.66|10675.66|10644.96|10644.96|10701.02|10701.02|10618.54|10618.54|0
1375225200000|2013-07-30 23:00:00|10641.99|10641.99|10656.31|10656.31|10729.69|10729.69|10631.63|10631.63|0
1375311600000|2013-07-31 23:00:00|10757.32|10757.32|10756.15|10756.15|10777.28|10777.28|10679.45|10679.45|0
1375398000000|2013-08-01 23:00:00|10750.48|10750.48|10725.41|10725.41|10783.45|10783.45|10664.59|10664.59|0
1375657200000|2013-08-04 23:00:00|10797.93|10797.93|10844.85|10844.85|10889.16|10889.16|10797.93|10797.93|0
1375743600000|2013-08-05 23:00:00|10897.88|10897.88|10925.46|10925.46|10951.39|10951.39|10862.2|10862.2|0
1375830000000|2013-08-06 23:00:00|10856.95|10856.95|10727.86|10727.86|10895.59|10895.59|10702.17|10702.17|0
1375916400000|2013-08-07 23:00:00|10768.65|10768.65|10725.26|10725.26|10812.19|10812.19|10707.56|10707.56|0
1376002800000|2013-08-08 23:00:00|10732.61|10732.61|10645.91|10645.91|10735.55|10735.55|10612.47|10612.47|0
1376262000000|2013-08-11 23:00:00|10622.49|10622.49|10547.99|10547.99|10622.49|10622.49|10523.72|10523.72|0
1376348400000|2013-08-12 23:00:00|10599.7|10599.7|10518.81|10518.81|10617.97|10617.97|10464.12|10464.12|0
1376434800000|2013-08-13 23:00:00|10604.29|10604.29|10450.42|10450.42|10604.51|10604.51|10432.21|10432.21|0
1376521200000|2013-08-14 23:00:00|10412.05|10412.05|10113.99|10113.99|10415.21|10415.21|10010.16|10010.16|0
1376607600000|2013-08-15 23:00:00|10120.57|10120.57|10285.44|10285.44|10299.77|10299.77|10100.72|10100.72|0
1376866800000|2013-08-18 23:00:00|10323.17|10323.17|10271.3|10271.3|10349.75|10349.75|10248.75|10248.75|0
1376953200000|2013-08-19 23:00:00|10218.11|10218.11|10262.52|10262.52|10262.52|10262.52|10169.24|10169.24|0
1377039600000|2013-08-20 23:00:00|10253|10253|10228.51|10228.51|10282.82|10282.82|10211.1|10211.1|0
1377126000000|2013-08-21 23:00:00|10245.62|10245.62|10259.49|10259.49|10324.22|10324.22|10245.4|10245.4|0
1377212400000|2013-08-22 23:00:00|10215.49|10215.49|10290.72|10290.72|10369.55|10369.55|10190.41|10190.41|0
1377558000000|2013-08-26 23:00:00|10360.04|10360.04|10187.86|10187.86|10365.44|10365.44|10161.62|10161.62|0
1377644400000|2013-08-27 23:00:00|10092.16|10092.16|10000.71|10000.71|10103.24|10103.24|9946.65|9946.65|0
1377730800000|2013-08-28 23:00:00|9964.56|9964.56|10072.27|10072.27|10075.86|10075.86|9920.76|9920.76|0
1377817200000|2013-08-29 23:00:00|10093.13|10093.13|9958.02|9958.02|10105.85|10105.85|9949.78|9949.78|0
1378076400000|2013-09-01 23:00:00|10073.71|10073.71|10139.61|10139.61|10166.33|10166.33|10066.99|10066.99|0
1378162800000|2013-09-02 23:00:00|10193.04|10193.04|10122.25|10122.25|10244.53|10244.53|10121.11|10121.11|0
1378249200000|2013-09-03 23:00:00|10098.1|10098.1|9959.99|9959.99|10099.88|10099.88|9903.79|9903.79|0
1378335600000|2013-09-04 23:00:00|10008.35|10008.35|10010.71|10010.71|10068.41|10068.41|9918.86|9918.86|0
1378422000000|2013-09-05 23:00:00|10060.13|10060.13|10064.79|10064.79|10081.81|10081.81|9955.48|9955.48|0
1378681200000|2013-09-08 23:00:00|10070.8|10070.8|10127.3|10127.3|10134.27|10134.27|10037.86|10037.86|0
1378767600000|2013-09-09 23:00:00|10251.91|10251.91|10309.77|10309.77|10358.3|10358.3|10250.18|10250.18|0
1378854000000|2013-09-10 23:00:00|10259.82|10259.82|10150.29|10150.29|10297.11|10297.11|10131.93|10131.93|0
1378940400000|2013-09-11 23:00:00|10197.14|10197.14|10175.9|10175.9|10232.12|10232.12|10051.13|10051.13|0
1379026800000|2013-09-12 23:00:00|10251.53|10251.53|10411.39|10411.39|10450.49|10450.49|10251.53|10251.53|0
1379286000000|2013-09-15 23:00:00|10461.71|10461.71|10387.01|10387.01|10467|10467|10359.26|10359.26|0
1379372400000|2013-09-16 23:00:00|10450.91|10450.91|10369.11|10369.11|10462.92|10462.92|10341.28|10341.28|0
1379458800000|2013-09-17 23:00:00|10325.33|10325.33|10219.36|10219.36|10364.61|10364.61|10189.94|10189.94|0
1379545200000|2013-09-18 23:00:00|10355.7|10355.7|10332.82|10332.82|10456.61|10456.61|10329.32|10329.32|0
1379631600000|2013-09-19 23:00:00|10307.02|10307.02|10355.64|10355.64|10436.42|10436.42|10297.05|10297.05|0
1379890800000|2013-09-22 23:00:00|10313.1|10313.1|10231.79|10231.79|10320.28|10320.28|10200.43|10200.43|0
1379977200000|2013-09-23 23:00:00|10252.58|10252.58|10256.95|10256.95|10291.61|10291.61|10196.34|10196.34|0
1380063600000|2013-09-24 23:00:00|10224.93|10224.93|10235.27|10235.27|10301.15|10301.15|10146.54|10146.54|0
1380150000000|2013-09-25 23:00:00|10219.77|10219.77|10206.59|10206.59|10233.19|10233.19|10139.02|10139.02|0
1380236400000|2013-09-26 23:00:00|10200.78|10200.78|10063.42|10063.42|10200.78|10200.78|10003.53|10003.53|0
1380495600000|2013-09-29 23:00:00|10055.82|10055.82|10143.03|10143.03|10149.58|10149.58|10011.51|10011.51|0
1380582000000|2013-09-30 23:00:00|10013.01|10013.01|10083.86|10083.86|10144.63|10144.63|9976.12|9976.12|0
1380668400000|2013-10-01 23:00:00|10033.89|10033.89|10008.65|10008.65|10034.72|10034.72|9964.65|9964.65|0
1380754800000|2013-10-02 23:00:00|10025.24|10025.24|9972.78|9972.78|10065.94|10065.94|9972.78|9972.78|0
1380841200000|2013-10-03 23:00:00|9955.58|9955.58|9917.18|9917.18|9955.9|9955.9|9881.4|9881.4|0
1381100400000|2013-10-06 23:00:00|9842.11|9842.11|9890.38|9890.38|9892.48|9892.48|9783.23|9783.23|0
1381186800000|2013-10-07 23:00:00|9902.9|9902.9|9758.59|9758.59|9919.28|9919.28|9739.4|9739.4|0
1381273200000|2013-10-08 23:00:00|9763.06|9763.06|9886.69|9886.69|9899.7|9899.7|9763.06|9763.06|0
1381359600000|2013-10-09 23:00:00|9910.42|9910.42|10063.19|10063.19|10134.19|10134.19|9909|9909|0
1381446000000|2013-10-10 23:00:00|10071.73|10071.73|10181.95|10181.95|10183.33|10183.33|10041.65|10041.65|0
1381705200000|2013-10-13 23:00:00|10198.96|10198.96|10214.9|10214.9|10251.13|10251.13|10161.94|10161.94|0
1381791600000|2013-10-14 23:00:00|10256.83|10256.83|10282.08|10282.08|10309.52|10309.52|10233.17|10233.17|0
1381878000000|2013-10-15 23:00:00|10211.32|10211.32|10213.14|10213.14|10253.89|10253.89|10089.85|10089.85|0
1381964400000|2013-10-16 23:00:00|10212.19|10212.19|10320.98|10320.98|10328.13|10328.13|10163.93|10163.93|0
1382050800000|2013-10-17 23:00:00|10430.24|10430.24|10586.81|10586.81|10604.49|10604.49|10411.7|10411.7|0
1382310000000|2013-10-20 23:00:00|10643.86|10643.86|10594.98|10594.98|10643.86|10643.86|10541.34|10541.34|0
1382396400000|2013-10-21 23:00:00|10900.59|10900.59|10895.43|10895.43|11004.6|11004.6|10853.38|10853.38|0
1382482800000|2013-10-22 23:00:00|10929.99|10929.99|10935.35|10935.35|10999.56|10999.56|10911.03|10911.03|0
1382569200000|2013-10-23 23:00:00|10966.08|10966.08|11060.81|11060.81|11080.19|11080.19|10952.7|10952.7|0
1382655600000|2013-10-24 23:00:00|11014.61|11014.61|10959.62|10959.62|11026.04|11026.04|10945.9|10945.9|0
1382918400000|2013-10-28 00:00:00|11014.65|11014.65|10993.49|10993.49|11032.72|11032.72|10975.53|10975.53|0
1383004800000|2013-10-29 00:00:00|11033.09|11033.09|11118.89|11118.89|11139.08|11139.08|11027.27|11027.27|0
1383091200000|2013-10-30 00:00:00|11126.48|11126.48|11029.09|11029.09|11170.2|11170.2|11027.04|11027.04|0
1383177600000|2013-10-31 00:00:00|11067.91|11067.91|11059.95|11059.95|11098.86|11098.86|10996.33|10996.33|0
1383264000000|2013-11-01 00:00:00|11026.87|11026.87|10979.35|10979.35|11035.63|11035.63|10931.91|10931.91|0
1383523200000|2013-11-04 00:00:00|11070.57|11070.57|10964.25|10964.25|11088.26|11088.26|10950.12|10950.12|0
1383609600000|2013-11-05 00:00:00|10960.43|10960.43|10873.25|10873.25|10977.41|10977.41|10808.85|10808.85|0
1383696000000|2013-11-06 00:00:00|10908.11|10908.11|10801.29|10801.29|10922.55|10922.55|10787.88|10787.88|0
1383782400000|2013-11-07 00:00:00|10820.81|10820.81|10776.92|10776.92|10902.58|10902.58|10755.71|10755.71|0
1383868800000|2013-11-08 00:00:00|10726.12|10726.12|10861.83|10861.83|10887.48|10887.48|10705.86|10705.86|0
1384128000000|2013-11-11 00:00:00|10896.64|10896.64|10935.88|10935.88|10959.95|10959.95|10851.56|10851.56|0
1384214400000|2013-11-12 00:00:00|10941.32|10941.32|10929.57|10929.57|10941.32|10941.32|10846.93|10846.93|0
1384300800000|2013-11-13 00:00:00|10899.5|10899.5|10677.13|10677.13|10899.5|10899.5|10623.08|10623.08|0
1384387200000|2013-11-14 00:00:00|10822.65|10822.65|10749.02|10749.02|10864.43|10864.43|10736.86|10736.86|0
1384473600000|2013-11-15 00:00:00|10775.21|10775.21|10781.23|10781.23|10835.85|10835.85|10725.81|10725.81|0
1384732800000|2013-11-18 00:00:00|10783.07|10783.07|10872.97|10872.97|10884|10884|10666.9|10666.9|0
1384819200000|2013-11-19 00:00:00|10881.96|10881.96|10923.46|10923.46|10933.42|10933.42|10849.68|10849.68|0
1384905600000|2013-11-20 00:00:00|10947.37|10947.37|10908.93|10908.93|10966.97|10966.97|10859.75|10859.75|0
1384992000000|2013-11-21 00:00:00|10857.77|10857.77|10987.87|10987.87|11004.43|11004.43|10856.22|10856.22|0
1385078400000|2013-11-22 00:00:00|11081.52|11081.52|11058.14|11058.14|11110.22|11110.22|11024.65|11024.65|0
1385337600000|2013-11-25 00:00:00|11168.93|11168.93|11168.02|11168.02|11193.61|11193.61|11114.82|11114.82|0
1385424000000|2013-11-26 00:00:00|11140.86|11140.86|11124.22|11124.22|11172.69|11172.69|11119.92|11119.92|0
1385510400000|2013-11-27 00:00:00|11118.43|11118.43|11187.07|11187.07|11227.2|11227.2|11114.61|11114.61|0
1385596800000|2013-11-28 00:00:00|11210.85|11210.85|11025.38|11025.38|11260.67|11260.67|10930.95|10930.95|0
1385683200000|2013-11-29 00:00:00|11010.25|11010.25|11035.81|11035.81|11067.42|11067.42|10970.19|10970.19|0
1385942400000|2013-12-02 00:00:00|10991.17|10991.17|10956.94|10956.94|11032.68|11032.68|10899.73|10899.73|0
1386028800000|2013-12-03 00:00:00|10952.82|10952.82|10873.5|10873.5|10957.33|10957.33|10862.14|10862.14|0
1386115200000|2013-12-04 00:00:00|10757.97|10757.97|10772.65|10772.65|10866.75|10866.75|10701.85|10701.85|0
1386201600000|2013-12-05 00:00:00|10710.7|10710.7|10848.52|10848.52|10881.48|10881.48|10698.49|10698.49|0
1386288000000|2013-12-06 00:00:00|10891.42|10891.42|10915.54|10915.54|10930.55|10930.55|10823.07|10823.07|0
1386547200000|2013-12-09 00:00:00|10908.39|10908.39|10963.69|10963.69|10981|10981|10846.77|10846.77|0
1386633600000|2013-12-10 00:00:00|10973.66|10973.66|10884.5|10884.5|10993.72|10993.72|10873.49|10873.49|0
1386720000000|2013-12-11 00:00:00|10896.96|10896.96|10770.62|10770.62|10918.09|10918.09|10760.72|10760.72|0
1386806400000|2013-12-12 00:00:00|10659.08|10659.08|10577.66|10577.66|10684.9|10684.9|10573.83|10573.83|0
1386892800000|2013-12-13 00:00:00|10561.88|10561.88|10538.22|10538.22|10628.04|10628.04|10451.69|10451.69|0
1387152000000|2013-12-16 00:00:00|10527.68|10527.68|10651.37|10651.37|10660.58|10660.58|10526.94|10526.94|0
1387238400000|2013-12-17 00:00:00|10574.15|10574.15|10584.31|10584.31|10662.86|10662.86|10561.04|10561.04|0
1387324800000|2013-12-18 00:00:00|10603.38|10603.38|10745.51|10745.51|10747.88|10747.88|10603.16|10603.16|0
1387411200000|2013-12-19 00:00:00|10842.65|10842.65|10775.4|10775.4|10923.89|10923.89|10762.72|10762.72|0
1387497600000|2013-12-20 00:00:00|10800.76|10800.76|10805.03|10805.03|10878.6|10878.6|10763.45|10763.45|0
1387756800000|2013-12-23 00:00:00|10863.77|10863.77|10922.41|10922.41|10927.71|10927.71|10837.39|10837.39|0
1387843200000|2013-12-24 00:00:00|10986.32|10986.32|11048.91|11048.91|11106.78|11106.78|10982.38|10982.38|0
1388102400000|2013-12-27 00:00:00|11082.78|11082.78|11041.66|11041.66|11084.05|11084.05|10996.48|10996.48|0
1388361600000|2013-12-30 00:00:00|11074.92|11074.92|11062.03|11062.03|11101.26|11101.26|10998.39|10998.39|0
1388448000000|2013-12-31 00:00:00|11017.81|11017.81|11117.59|11117.59|11153.19|11153.19|11017.81|11017.81|0
1388620800000|2014-01-02 00:00:00|11091.57|11091.57|11069.41|11069.41|11135.75|11135.75|11032.07|11032.07|0
1388707200000|2014-01-03 00:00:00|11064.6|11064.6|11202.12|11202.12|11239.99|11239.99|11026.96|11026.96|0
1388966400000|2014-01-06 00:00:00|11204.23|11204.23|11252.62|11252.62|11308.98|11308.98|11144.1|11144.1|0
1389052800000|2014-01-07 00:00:00|11212.14|11212.14|11176.81|11176.81|11239.66|11239.66|11158.17|11158.17|0
1389139200000|2014-01-08 00:00:00|11178.42|11178.42|11083.88|11083.88|11178.42|11178.42|11070.04|11070.04|0
1389225600000|2014-01-09 00:00:00|11118.51|11118.51|11020.38|11020.38|11147.57|11147.57|10985.89|10985.89|0
1389312000000|2014-01-10 00:00:00|11090.74|11090.74|11246.28|11246.28|11266.79|11266.79|11080.89|11080.89|0
1389571200000|2014-01-13 00:00:00|11212.85|11212.85|11189.8|11189.8|11218.08|11218.08|11096.65|11096.65|0
1389657600000|2014-01-14 00:00:00|11045.59|11045.59|11304.4|11304.4|11312.11|11312.11|11035.95|11035.95|0
1389744000000|2014-01-15 00:00:00|11317.51|11317.51|11224.22|11224.22|11325.35|11325.35|11214.05|11214.05|0
1389830400000|2014-01-16 00:00:00|11235.25|11235.25|11134.89|11134.89|11254.99|11254.99|11100.34|11100.34|0
1389916800000|2014-01-17 00:00:00|11256.22|11256.22|11224.89|11224.89|11285.39|11285.39|11169.06|11169.06|0
1390176000000|2014-01-20 00:00:00|11234.8|11234.8|11234.71|11234.71|11302.83|11302.83|11202.34|11202.34|0
1390262400000|2014-01-21 00:00:00|11247.9|11247.9|11307.78|11307.78|11392.63|11392.63|11242.88|11242.88|0
1390348800000|2014-01-22 00:00:00|11373.52|11373.52|11375.63|11375.63|11382.83|11382.83|11290.86|11290.86|0
1390435200000|2014-01-23 00:00:00|11407.62|11407.62|11349.54|11349.54|11468.51|11468.51|11288.06|11288.06|0
1390521600000|2014-01-24 00:00:00|11377.99|11377.99|10990.56|10990.56|11409.24|11409.24|10987.14|10987.14|0
1390780800000|2014-01-27 00:00:00|11022.96|11022.96|10947.52|10947.52|11022.96|11022.96|10878.2|10878.2|0
1390867200000|2014-01-28 00:00:00|10974.82|10974.82|11010.31|11010.31|11051.32|11051.32|10952.38|10952.38|0
1390953600000|2014-01-29 00:00:00|11077.53|11077.53|10885.09|10885.09|11173.27|11173.27|10798.34|10798.34|0
1391040000000|2014-01-30 00:00:00|10802.4|10802.4|10834.75|10834.75|10890.11|10890.11|10795.96|10795.96|0
1391126400000|2014-01-31 00:00:00|10964.61|10964.61|10890.88|10890.88|10988.63|10988.63|10682.79|10682.79|0
1391385600000|2014-02-03 00:00:00|11107.46|11107.46|11016.1|11016.1|11142.2|11142.2|10950.53|10950.53|0
1391472000000|2014-02-04 00:00:00|10995.86|10995.86|10983.79|10983.79|11109.61|11109.61|10899.58|10899.58|0
1391558400000|2014-02-05 00:00:00|10953.57|10953.57|11022.09|11022.09|11053.75|11053.75|10953.57|10953.57|0
1391644800000|2014-02-06 00:00:00|11239.08|11239.08|11345.62|11345.62|11389.43|11389.43|11226.28|11226.28|0
1391731200000|2014-02-07 00:00:00|11407.49|11407.49|11412.31|11412.31|11453.42|11453.42|11349.66|11349.66|0
1391990400000|2014-02-10 00:00:00|11411.45|11411.45|11414.35|11414.35|11470.97|11470.97|11402.65|11402.65|0
1392076800000|2014-02-11 00:00:00|11457.77|11457.77|11577.9|11577.9|11578.59|11578.59|11444.84|11444.84|0
1392163200000|2014-02-12 00:00:00|11619.18|11619.18|11568.23|11568.23|11631.92|11631.92|11486.57|11486.57|0
1392249600000|2014-02-13 00:00:00|11524.46|11524.46|11604.84|11604.84|11606.17|11606.17|11481.44|11481.44|0
1392336000000|2014-02-14 00:00:00|11584.92|11584.92|11662.63|11662.63|11687.29|11687.29|11566.48|11566.48|0
1392595200000|2014-02-17 00:00:00|11779.3|11779.3|11790.77|11790.77|11827.93|11827.93|11770.6|11770.6|0
1392681600000|2014-02-18 00:00:00|11766.05|11766.05|11923.32|11923.32|11925.5|11925.5|11751.15|11751.15|0
1392768000000|2014-02-19 00:00:00|11783.2|11783.2|11836.52|11836.52|11850.56|11850.56|11729.18|11729.18|0
1392854400000|2014-02-20 00:00:00|11687.09|11687.09|11903.86|11903.86|11914.16|11914.16|11666.67|11666.67|0
1392940800000|2014-02-21 00:00:00|11979.59|11979.59|11998.03|11998.03|12021.96|12021.96|11929.22|11929.22|0
1393200000000|2014-02-24 00:00:00|11983.38|11983.38|12071.23|12071.23|12086.27|12086.27|11920.92|11920.92|0
1393286400000|2014-02-25 00:00:00|12071.23|12071.23|12081.54|12081.54|12147.69|12147.69|12034.03|12034.03|0
1393372800000|2014-02-26 00:00:00|12081.54|12081.54|11890.49|11890.49|12081.54|12081.54|11856.38|11856.38|0
1393459200000|2014-02-27 00:00:00|11890.49|11890.49|11911.27|11911.27|11964.03|11964.03|11775.16|11775.16|0
1393545600000|2014-02-28 00:00:00|11911.27|11911.27|11850.28|11850.28|11964.77|11964.77|11839.42|11839.42|0
1393804800000|2014-03-03 00:00:00|11850.28|11850.28|11714.85|11714.85|11850.28|11850.28|11683.02|11683.02|0
1393891200000|2014-03-04 00:00:00|11714.85|11714.85|11975.44|11975.44|11993.44|11993.44|11714.85|11714.85|0
1393977600000|2014-03-05 00:00:00|11975.44|11975.44|11789.42|11789.42|11975.44|11975.44|11753.53|11753.53|0
1394064000000|2014-03-06 00:00:00|11789.42|11789.42|11755.71|11755.71|11856.87|11856.87|11729.63|11729.63|0
1394150400000|2014-03-07 00:00:00|11755.71|11755.71|11653.56|11653.56|11820.53|11820.53|11641.88|11641.88|0
1394409600000|2014-03-10 00:00:00|11643.59|11643.59|11493.66|11493.66|11648.42|11648.42|11493.66|11493.66|0
1394496000000|2014-03-11 00:00:00|11493.66|11493.66|11604.19|11604.19|11636.93|11636.93|11493.66|11493.66|0
1394582400000|2014-03-12 00:00:00|11604.19|11604.19|11512.7|11512.7|11604.19|11604.19|11424.5|11424.5|0
1394668800000|2014-03-13 00:00:00|11512.7|11512.7|11430.28|11430.28|11516.43|11516.43|11407.76|11407.76|0
1394755200000|2014-03-14 00:00:00|11430.28|11430.28|11444.19|11444.19|11477.18|11477.18|11309.7|11309.7|0
1395014400000|2014-03-17 00:00:00|11604.09|11604.09|11516.65|11516.65|11652.64|11652.64|11500.28|11500.28|0
1395100800000|2014-03-18 00:00:00|11497.6|11497.6|11562.1|11562.1|11579.4|11579.4|11474.4|11474.4|0
1395187200000|2014-03-19 00:00:00|11615.54|11615.54|11690.3|11690.3|11758.26|11758.26|11615.54|11615.54|0
1395273600000|2014-03-20 00:00:00|11566.59|11566.59|11533.22|11533.22|11596.87|11596.87|11425.09|11425.09|0
1395360000000|2014-03-21 00:00:00|11467|11467|11410.64|11410.64|11503.82|11503.82|11406.26|11406.26|0
1395619200000|2014-03-24 00:00:00|11419.98|11419.98|11335.24|11335.24|11423.93|11423.93|11320.05|11320.05|0
1395705600000|2014-03-25 00:00:00|11450.28|11450.28|11473.61|11473.61|11512.77|11512.77|11433.04|11433.04|0
1395792000000|2014-03-26 00:00:00|11573.73|11573.73|11519.16|11519.16|11622.43|11622.43|11511.53|11511.53|0
1395878400000|2014-03-27 00:00:00|11495.42|11495.42|11474.88|11474.88|11507.13|11507.13|11427.9|11427.9|0
1395964800000|2014-03-28 00:00:00|11568.76|11568.76|11648.16|11648.16|11663.45|11663.45|11548.63|11548.63|0
1396220400000|2014-03-30 23:00:00|11716.34|11716.34|11588.92|11588.92|11732.64|11732.64|11560.78|11560.78|0
1396306800000|2014-03-31 23:00:00|11596.2|11596.2|11648.54|11648.54|11679.28|11679.28|11552.47|11552.47|0
1396393200000|2014-04-01 23:00:00|11565.29|11565.29|11598.48|11598.48|11667.34|11667.34|11533.62|11533.62|0
1396479600000|2014-04-02 23:00:00|11560.42|11560.42|11501.76|11501.76|11584.91|11584.91|11496.52|11496.52|0
1396566000000|2014-04-03 23:00:00|11525.29|11525.29|11476.93|11476.93|11544.29|11544.29|11466.15|11466.15|0
1396825200000|2014-04-06 23:00:00|11381.13|11381.13|11266.74|11266.74|11399.6|11399.6|11234.26|11234.26|0
1396911600000|2014-04-07 23:00:00|11285.25|11285.25|11068.24|11068.24|11288.69|11288.69|10985.88|10985.88|0
1396998000000|2014-04-08 23:00:00|11183.23|11183.23|11266.9|11266.9|11293.24|11293.24|11159.51|11159.51|0
1397084400000|2014-04-09 23:00:00|11362.28|11362.28|11269.94|11269.94|11380.28|11380.28|11214.06|11214.06|0
1397170800000|2014-04-10 23:00:00|11114.3|11114.3|11114.08|11114.08|11142.59|11142.59|11052.13|11052.13|0
1397430000000|2014-04-13 23:00:00|11124.48|11124.48|11141.18|11141.18|11229.65|11229.65|11098.88|11098.88|0
1397516400000|2014-04-14 23:00:00|11255.27|11255.27|11151.07|11151.07|11291.81|11291.81|11130.87|11130.87|0
1397602800000|2014-04-15 23:00:00|11287.81|11287.81|11234.61|11234.61|11287.81|11287.81|11140.17|11140.17|0
1397689200000|2014-04-16 23:00:00|11233.32|11233.32|11321.05|11321.05|11344.9|11344.9|11185.16|11185.16|0
1398124800000|2014-04-22 00:00:00|11364.44|11364.44|11439.97|11439.97|11484.87|11484.87|11357.8|11357.8|0
1398211200000|2014-04-23 00:00:00|11468.63|11468.63|11360.3|11360.3|11497.78|11497.78|11329.54|11329.54|0
1398297600000|2014-04-24 00:00:00|11391.44|11391.44|11256.71|11256.71|11412.5|11412.5|11236.39|11236.39|0
1398384000000|2014-04-25 00:00:00|11262.06|11262.06|11220.61|11220.61|11298.64|11298.64|11196.84|11196.84|0
1398643200000|2014-04-28 00:00:00|11266.77|11266.77|10983.45|10983.45|11269.72|11269.72|10979.81|10979.81|0
1398729600000|2014-04-29 00:00:00|11060.63|11060.63|11004.85|11004.85|11060.63|11060.63|10969.55|10969.55|0
1398816000000|2014-04-30 00:00:00|10940.45|10940.45|10993.78|10993.78|11035.5|11035.5|10890.64|10890.64|0
1398902400000|2014-05-01 00:00:00|11002.21|11002.21|11197.73|11197.73|11200.23|11200.23|11001.12|11001.12|0
1398988800000|2014-05-02 00:00:00|11119.6|11119.6|11169.29|11169.29|11245.82|11245.82|11110.73|11110.73|0
1399334400000|2014-05-06 00:00:00|11246.78|11246.78|11270.37|11270.37|11298.1|11298.1|11207.09|11207.09|0
1399420800000|2014-05-07 00:00:00|11282.27|11282.27|11194.36|11194.36|11284.25|11284.25|11162.77|11162.77|0
1399507200000|2014-05-08 00:00:00|11273.87|11273.87|11231.58|11231.58|11290.4|11290.4|11160.65|11160.65|0
1399593600000|2014-05-09 00:00:00|11234.8|11234.8|11149.74|11149.74|11236.33|11236.33|11112.77|11112.77|0
1399852800000|2014-05-12 00:00:00|11147.42|11147.42|11130.7|11130.7|11195.5|11195.5|11101.02|11101.02|0
1399939200000|2014-05-13 00:00:00|11267.28|11267.28|11365.19|11365.19|11368.94|11368.94|11225.91|11225.91|0
1400025600000|2014-05-14 00:00:00|11356.51|11356.51|11355.11|11355.11|11368.44|11368.44|11278.64|11278.64|0
1400112000000|2014-05-15 00:00:00|11400.05|11400.05|11208.63|11208.63|11402.63|11402.63|11151.68|11151.68|0
1400198400000|2014-05-16 00:00:00|11215.35|11215.35|11313.61|11313.61|11316.52|11316.52|11135.54|11135.54|0
1400454000000|2014-05-18 23:00:00|11332.73|11332.73|11352.17|11352.17|11395.62|11395.62|11231.39|11231.39|0
1400540400000|2014-05-19 23:00:00|11398.32|11398.32|11357.68|11357.68|11402.55|11402.55|11331.38|11331.38|0
1400626800000|2014-05-20 23:00:00|11332.48|11332.48|11412.59|11412.59|11413.15|11413.15|11295.39|11295.39|0
1400713200000|2014-05-21 23:00:00|11405.38|11405.38|11396.3|11396.3|11456.47|11456.47|11354.95|11354.95|0
1400799600000|2014-05-22 23:00:00|11365.8|11365.8|11290.73|11290.73|11365.8|11365.8|11282.92|11282.92|0
1401145200000|2014-05-26 23:00:00|11362.26|11362.26|11419.85|11419.85|11436.22|11436.22|11344.35|11344.35|0
1401231600000|2014-05-27 23:00:00|11403.78|11403.78|11434.8|11434.8|11509.55|11509.55|11373.17|11373.17|0
1401318000000|2014-05-28 23:00:00|11483.59|11483.59|11415.61|11415.61|11495.95|11495.95|11385.08|11385.08|0
1401404400000|2014-05-29 23:00:00|11397.84|11397.84|11415.41|11415.41|11473.98|11473.98|11383.86|11383.86|0
1401663600000|2014-06-01 23:00:00|11459.89|11459.89|11522.73|11522.73|11538.25|11538.25|11421.82|11421.82|0
1401750000000|2014-06-02 23:00:00|11476.43|11476.43|11436.53|11436.53|11481.82|11481.82|11402.91|11402.91|0
1401836400000|2014-06-03 23:00:00|11461.38|11461.38|11446.96|11446.96|11521.15|11521.15|11418.64|11418.64|0
1401922800000|2014-06-04 23:00:00|11446.87|11446.87|11454.67|11454.67|11544.94|11544.94|11439.21|11439.21|0
1402009200000|2014-06-05 23:00:00|11475.25|11475.25|11555.23|11555.23|11583.25|11583.25|11394.83|11394.83|0
1402268400000|2014-06-08 23:00:00|11577.42|11577.42|11661.49|11661.49|11677.33|11677.33|11566.87|11566.87|0
1402354800000|2014-06-09 23:00:00|11717.51|11717.51|11680.61|11680.61|11724.81|11724.81|11622.46|11622.46|0
1402441200000|2014-06-10 23:00:00|11682.66|11682.66|11650.23|11650.23|11700.12|11700.12|11601.46|11601.46|0
1402527600000|2014-06-11 23:00:00|11668.41|11668.41|11740.18|11740.18|11765.33|11765.33|11667.72|11667.72|0
1402614000000|2014-06-12 23:00:00|11637.34|11637.34|11488.89|11488.89|11637.56|11637.56|11442.95|11442.95|0
1402873200000|2014-06-15 23:00:00|11472.76|11472.76|11462.6|11462.6|11485.08|11485.08|11406.48|11406.48|0
1402959600000|2014-06-16 23:00:00|11503.62|11503.62|11515.43|11515.43|11551.78|11551.78|11467.58|11467.58|0
1403046000000|2014-06-17 23:00:00|11505.94|11505.94|11455.61|11455.61|11507.07|11507.07|11419.78|11419.78|0
1403132400000|2014-06-18 23:00:00|11559.3|11559.3|11634.09|11634.09|11660.83|11660.83|11535.25|11535.25|0
1403218800000|2014-06-19 23:00:00|11661.05|11661.05|11706.01|11706.01|11733.61|11733.61|11632.21|11632.21|0
1403478000000|2014-06-22 23:00:00|11568.94|11568.94|11571.45|11571.45|11610.49|11610.49|11481.11|11481.11|0
1403564400000|2014-06-23 23:00:00|11607.86|11607.86|11539.93|11539.93|11607.86|11607.86|11482.09|11482.09|0
1403650800000|2014-06-24 23:00:00|11454.64|11454.64|11418.56|11418.56|11518.1|11518.1|11346.92|11346.92|0
1403737200000|2014-06-25 23:00:00|11363.43|11363.43|11430.71|11430.71|11545.71|11545.71|11322.16|11322.16|0
1403823600000|2014-06-26 23:00:00|11488.14|11488.14|11654.84|11654.84|11668.39|11668.39|11466.53|11466.53|0
1404082800000|2014-06-29 23:00:00|11689.82|11689.82|11663.54|11663.54|11695.32|11695.32|11620.56|11620.56|0
1404169200000|2014-06-30 23:00:00|11625.43|11625.43|11707.38|11707.38|11711.38|11711.38|11590.73|11590.73|0
1404255600000|2014-07-01 23:00:00|11724.49|11724.49|11659.67|11659.67|11741.9|11741.9|11615.93|11615.93|0
1404342000000|2014-07-02 23:00:00|11677.74|11677.74|11845.51|11845.51|11848.25|11848.25|11651.43|11651.43|0
1404428400000|2014-07-03 23:00:00|11881|11881|11761.93|11761.93|11886.59|11886.59|11750.54|11750.54|0
1404687600000|2014-07-06 23:00:00|11751.54|11751.54|11644.1|11644.1|11799.8|11799.8|11640.15|11640.15|0
1404774000000|2014-07-07 23:00:00|11631.41|11631.41|11469.92|11469.92|11645.44|11645.44|11469.69|11469.69|0
1404860400000|2014-07-08 23:00:00|11482.39|11482.39|11426.88|11426.88|11495.57|11495.57|11379.45|11379.45|0
1404946800000|2014-07-09 23:00:00|11457.49|11457.49|11345.97|11345.97|11472.52|11472.52|11184.56|11184.56|0
1405033200000|2014-07-10 23:00:00|11408.22|11408.22|11381.8|11381.8|11429.67|11429.67|11318.32|11318.32|0
1405292400000|2014-07-13 23:00:00|11430.91|11430.91|11518.92|11518.92|11541.02|11541.02|11393.96|11393.96|0
1405378800000|2014-07-14 23:00:00|11503.33|11503.33|11358.36|11358.36|11511.94|11511.94|11325.92|11325.92|0
1405465200000|2014-07-15 23:00:00|11427.2|11427.2|11475.79|11475.79|11524.85|11524.85|11403.65|11403.65|0
1405551600000|2014-07-16 23:00:00|11448.54|11448.54|11418.25|11418.25|11490.58|11490.58|11399.01|11399.01|0
1405638000000|2014-07-17 23:00:00|11310.94|11310.94|11521.42|11521.42|11536.71|11536.71|11310.94|11310.94|0
1405897200000|2014-07-20 23:00:00|11450.31|11450.31|11394.54|11394.54|11450.31|11450.31|11349.41|11349.41|0
1405983600000|2014-07-21 23:00:00|11449.1|11449.1|11638.7|11638.7|11643.73|11643.73|11449.1|11449.1|0
1406070000000|2014-07-22 23:00:00|11630.72|11630.72|11685.47|11685.47|11707.17|11707.17|11606.33|11606.33|0
1406156400000|2014-07-23 23:00:00|11643.76|11643.76|11725.99|11725.99|11772.41|11772.41|11602.68|11602.68|0
1406242800000|2014-07-24 23:00:00|11655.25|11655.25|11603.03|11603.03|11717.35|11717.35|11569.01|11569.01|0
1406502000000|2014-07-27 23:00:00|11761.39|11761.39|11752.95|11752.95|11840.24|11840.24|11681.6|11681.6|0
1406588400000|2014-07-28 23:00:00|11805.79|11805.79|11811.41|11811.41|11852.25|11852.25|11734.94|11734.94|0
1406674800000|2014-07-29 23:00:00|11865.03|11865.03|11880.26|11880.26|11974.09|11974.09|11813.97|11813.97|0
1406761200000|2014-07-30 23:00:00|11840.99|11840.99|11720.79|11720.79|11842.6|11842.6|11649.89|11649.89|0
1406847600000|2014-07-31 23:00:00|11735.78|11735.78|11701.02|11701.02|11757.99|11757.99|11516.24|11516.24|0
1407106800000|2014-08-03 23:00:00|11704.85|11704.85|11569.93|11569.93|11719.68|11719.68|11555.54|11555.54|0
1407193200000|2014-08-04 23:00:00|11576.93|11576.93|11514.41|11514.41|11593.05|11593.05|11474.39|11474.39|0
1407279600000|2014-08-05 23:00:00|11357.54|11357.54|11361.83|11361.83|11419.25|11419.25|11259.17|11259.17|0
1407366000000|2014-08-06 23:00:00|11371.44|11371.44|11454.67|11454.67|11538.04|11538.04|11328.51|11328.51|0
1407452400000|2014-08-07 23:00:00|11320.33|11320.33|11315.09|11315.09|11361.29|11361.29|11232.79|11232.79|0
1407711600000|2014-08-10 23:00:00|11407.54|11407.54|11499.24|11499.24|11511.37|11511.37|11395.13|11395.13|0
1407798000000|2014-08-11 23:00:00|11489.74|11489.74|11577.34|11577.34|11592.24|11592.24|11428.39|11428.39|0
1407884400000|2014-08-12 23:00:00|11580.6|11580.6|11742.26|11742.26|11754.23|11754.23|11524.93|11524.93|0
1407970800000|2014-08-13 23:00:00|11738.82|11738.82|11867.33|11867.33|11875.4|11875.4|11736.66|11736.66|0
1408057200000|2014-08-14 23:00:00|11935.2|11935.2|11924.23|11924.23|12003.4|12003.4|11909.53|11909.53|0
1408316400000|2014-08-17 23:00:00|11962.51|11962.51|11937.11|11937.11|11990.29|11990.29|11890.59|11890.59|0
1408402800000|2014-08-18 23:00:00|12024.84|12024.84|12025.08|12025.08|12060.57|12060.57|11996.01|11996.01|0
1408489200000|2014-08-19 23:00:00|11932.09|11932.09|11859.61|11859.61|11964.15|11964.15|11834.83|11834.83|0
1408575600000|2014-08-20 23:00:00|11880.21|11880.21|11887.25|11887.25|11942.23|11942.23|11846.13|11846.13|0
1408662000000|2014-08-21 23:00:00|11895.3|11895.3|12006.93|12006.93|12033.3|12033.3|11884.35|11884.35|0
1409007600000|2014-08-25 23:00:00|12055.9|12055.9|11945.58|11945.58|12090.67|12090.67|11932.15|11932.15|0
1409094000000|2014-08-26 23:00:00|11932.73|11932.73|11907.27|11907.27|11982.79|11982.79|11871.05|11871.05|0
1409180400000|2014-08-27 23:00:00|11878.5|11878.5|11851.88|11851.88|11898.41|11898.41|11791.15|11791.15|0
1409266800000|2014-08-28 23:00:00|11900.79|11900.79|11850.83|11850.83|11950.53|11950.53|11793.43|11793.43|0
1409526000000|2014-08-31 23:00:00|11930.34|11930.34|12009.99|12009.99|12009.99|12009.99|11898.9|11898.9|0
1409612400000|2014-09-01 23:00:00|12070.06|12070.06|11996.57|11996.57|12077.74|12077.74|11955.12|11955.12|0
1409698800000|2014-09-02 23:00:00|12066.32|12066.32|12089.95|12089.95|12150.94|12150.94|12052.84|12052.84|0
1409785200000|2014-09-03 23:00:00|12075.04|12075.04|12057.23|12057.23|12126.64|12126.64|12055.8|12055.8|0
1409871600000|2014-09-04 23:00:00|12065.13|12065.13|11999.05|11999.05|12081.09|12081.09|11933.37|11933.37|0
1410130800000|2014-09-07 23:00:00|12005.4|12005.4|11958.23|11958.23|12016.02|12016.02|11806.8|11806.8|0
1410217200000|2014-09-08 23:00:00|11964.81|11964.81|12030.1|12030.1|12053.08|12053.08|11902.63|11902.63|0
1410303600000|2014-09-09 23:00:00|11996.78|11996.78|12027.11|12027.11|12034.92|12034.92|11882.22|11882.22|0
1410390000000|2014-09-10 23:00:00|12081.32|12081.32|12058.72|12058.72|12081.32|12081.32|11946.25|11946.25|0
1410476400000|2014-09-11 23:00:00|12103.22|12103.22|12201.84|12201.84|12214.9|12214.9|12099.39|12099.39|0
1410735600000|2014-09-14 23:00:00|12195.72|12195.72|12214.37|12214.37|12217.24|12217.24|12109.89|12109.89|0
1410822000000|2014-09-15 23:00:00|12194.12|12194.12|12210.36|12210.36|12213.65|12213.65|12129.61|12129.61|0
1410908400000|2014-09-16 23:00:00|12255.45|12255.45|12148.61|12148.61|12306.46|12306.46|12131.4|12131.4|0
1410994800000|2014-09-17 23:00:00|12187.37|12187.37|12235.34|12235.34|12250.89|12250.89|12100.01|12100.01|0
1411081200000|2014-09-18 23:00:00|12369.57|12369.57|12149.97|12149.97|12392.75|12392.75|12149.97|12149.97|0
1411340400000|2014-09-21 23:00:00|12100.12|12100.12|12136.83|12136.83|12167.69|12167.69|12068.65|12068.65|0
1411426800000|2014-09-22 23:00:00|12078.73|12078.73|11957.65|11957.65|12123.01|12123.01|11900.22|11900.22|0
1411513200000|2014-09-23 23:00:00|11957.74|11957.74|11968.83|11968.83|11978.16|11978.16|11879.07|11879.07|0
1411599600000|2014-09-24 23:00:00|12062.31|12062.31|11898.78|11898.78|12083.28|12083.28|11842.26|11842.26|0
1411686000000|2014-09-25 23:00:00|11804.29|11804.29|12013.54|12013.54|12029.26|12029.26|11803.73|11803.73|0
1411945200000|2014-09-28 23:00:00|12024.64|12024.64|12080.93|12080.93|12098.11|12098.11|11939.1|11939.1|0
1412031600000|2014-09-29 23:00:00|12081.52|12081.52|12054.76|12054.76|12083.43|12083.43|11980.12|11980.12|0
1412118000000|2014-09-30 23:00:00|12001.55|12001.55|11892.49|11892.49|12076.47|12076.47|11888.68|11888.68|0
1412204400000|2014-10-01 23:00:00|11840.52|11840.52|11742.28|11742.28|11897.21|11897.21|11741.61|11741.61|0
1412290800000|2014-10-02 23:00:00|11755.49|11755.49|11925.31|11925.31|11929.25|11929.25|11743.37|11743.37|0
1412550000000|2014-10-05 23:00:00|11986.88|11986.88|11882.94|11882.94|12010.82|12010.82|11874.29|11874.29|0
1412636400000|2014-10-06 23:00:00|11831.26|11831.26|11776.88|11776.88|11865.73|11865.73|11730.09|11730.09|0
1412722800000|2014-10-07 23:00:00|11687.2|11687.2|11787.07|11787.07|11805.82|11805.82|11633.38|11633.38|0
1412809200000|2014-10-08 23:00:00|11856.92|11856.92|11618.99|11618.99|11896.69|11896.69|11605.43|11605.43|0
1412895600000|2014-10-09 23:00:00|11560.4|11560.4|11503.37|11503.37|11603.92|11603.92|11368.03|11368.03|0
1413154800000|2014-10-12 23:00:00|11447.58|11447.58|11462.96|11462.96|11502.72|11502.72|11373.14|11373.14|0
1413241200000|2014-10-13 23:00:00|11422|11422|11617.17|11617.17|11617.57|11617.57|11364.77|11364.77|0
1413327600000|2014-10-14 23:00:00|11637.43|11637.43|11438.84|11438.84|11674.15|11674.15|11427.04|11427.04|0
1413414000000|2014-10-15 23:00:00|11600.44|11600.44|11461.85|11461.85|11600.44|11600.44|11253.5|11253.5|0
1413500400000|2014-10-16 23:00:00|11485.65|11485.65|11705.19|11705.19|11716.15|11716.15|11447.85|11447.85|0
1413759600000|2014-10-19 23:00:00|11793.14|11793.14|11749.28|11749.28|11879.53|11879.53|11684.74|11684.74|0
1413846000000|2014-10-20 23:00:00|11550.95|11550.95|11687.44|11687.44|11753.3|11753.3|11550.95|11550.95|0
1413932400000|2014-10-21 23:00:00|11700.75|11700.75|11760.54|11760.54|11783.09|11783.09|11645.34|11645.34|0
1414018800000|2014-10-22 23:00:00|11586.48|11586.48|11788.92|11788.92|11824.85|11824.85|11579.54|11579.54|0
1414105200000|2014-10-23 23:00:00|11724.88|11724.88|11629.77|11629.77|11752.98|11752.98|11610.94|11610.94|0
1414368000000|2014-10-27 00:00:00|11750.59|11750.59|11732.59|11732.59|11791.24|11791.24|11653.29|11653.29|0
1414454400000|2014-10-28 00:00:00|11822.75|11822.75|11837.04|11837.04|11845.21|11845.21|11787.68|11787.68|0
1414540800000|2014-10-29 00:00:00|11893.76|11893.76|11923.87|11923.87|11952.79|11952.79|11873.78|11873.78|0
1414627200000|2014-10-30 00:00:00|11922.69|11922.69|11999.99|11999.99|11999.99|11999.99|11829.21|11829.21|0
1414713600000|2014-10-31 00:00:00|12137.98|12137.98|12105.01|12105.01|12185.76|12185.76|12093.98|12093.98|0
1414972800000|2014-11-03 00:00:00|12142.17|12142.17|12020.48|12020.48|12156.03|12156.03|12003.7|12003.7|0
1415059200000|2014-11-04 00:00:00|12029.3|12029.3|12024.98|12024.98|12094.61|12094.61|12008.56|12008.56|0
1415145600000|2014-11-05 00:00:00|12091.7|12091.7|12035.14|12035.14|12120.03|12120.03|12029.08|12029.08|0
1415232000000|2014-11-06 00:00:00|12043.98|12043.98|12052.42|12052.42|12062.15|12062.15|11951.02|11951.02|0
1415318400000|2014-11-07 00:00:00|12050.07|12050.07|11853.33|11853.33|12058.47|12058.47|11849.77|11849.77|0
1415577600000|2014-11-10 00:00:00|11895.77|11895.77|12127.31|12127.31|12134.49|12134.49|11895.77|11895.77|0
1415664000000|2014-11-11 00:00:00|12218.01|12218.01|12267.52|12267.52|12290.78|12290.78|12210.72|12210.72|0
1415750400000|2014-11-12 00:00:00|12282|12282|12250.69|12250.69|12327.41|12327.41|12230.32|12230.32|0
1415836800000|2014-11-13 00:00:00|12283.84|12283.84|12402.85|12402.85|12411.8|12411.8|12283.84|12283.84|0
1415923200000|2014-11-14 00:00:00|12420.59|12420.59|12334.63|12334.63|12422.6|12422.6|12327.63|12327.63|0
1416182400000|2014-11-17 00:00:00|12320.94|12320.94|12378.75|12378.75|12424.76|12424.76|12301.74|12301.74|0
1416268800000|2014-11-18 00:00:00|12430.03|12430.03|12282.58|12282.58|12440.24|12440.24|12244.45|12244.45|0
1416355200000|2014-11-19 00:00:00|12324.25|12324.25|12221.59|12221.59|12328.62|12328.62|12215.98|12215.98|0
1416441600000|2014-11-20 00:00:00|12246.09|12246.09|12220.49|12220.49|12276.08|12276.08|12153.1|12153.1|0
1416528000000|2014-11-21 00:00:00|12275.63|12275.63|12215.04|12215.04|12301.44|12301.44|12195.16|12195.16|0
1416787200000|2014-11-24 00:00:00|12263.13|12263.13|12285.58|12285.58|12294.38|12294.38|12227.16|12227.16|0
1416873600000|2014-11-25 00:00:00|12341.67|12341.67|12352.18|12352.18|12420.81|12420.81|12311.25|12311.25|0
1416960000000|2014-11-26 00:00:00|12412.83|12412.83|12302.49|12302.49|12433.25|12433.25|12275.93|12275.93|0
1417046400000|2014-11-27 00:00:00|12384.25|12384.25|12412.07|12412.07|12457.47|12457.47|12383.96|12383.96|0
1417132800000|2014-11-28 00:00:00|12452.17|12452.17|12562.7|12562.7|12572.09|12572.09|12415.7|12415.7|0
1417392000000|2014-12-01 00:00:00|12594.11|12594.11|12532.76|12532.76|12625.95|12625.95|12431.12|12431.12|0
1417478400000|2014-12-02 00:00:00|12531.69|12531.69|12452.52|12452.52|12612.44|12612.44|12445.14|12445.14|0
1417564800000|2014-12-03 00:00:00|12441.62|12441.62|12372.66|12372.66|12466.13|12466.13|12292.25|12292.25|0
1417651200000|2014-12-04 00:00:00|12433.92|12433.92|12511.87|12511.87|12579.62|12579.62|12413.86|12413.86|0
1417737600000|2014-12-05 00:00:00|12597.73|12597.73|12710.79|12710.79|12717.55|12717.55|12597.73|12597.73|0
1417996800000|2014-12-08 00:00:00|12664.23|12664.23|12666.62|12666.62|12687.63|12687.63|12610.14|12610.14|0
1418083200000|2014-12-09 00:00:00|12617.02|12617.02|12453.32|12453.32|12650.87|12650.87|12395.98|12395.98|0
1418169600000|2014-12-10 00:00:00|12503.33|12503.33|12398.17|12398.17|12519.57|12519.57|12396.75|12396.75|0
1418256000000|2014-12-11 00:00:00|12439.39|12439.39|12423.23|12423.23|12439.5|12439.5|12327.76|12327.76|0
1418342400000|2014-12-12 00:00:00|12259.74|12259.74|12081.51|12081.51|12288.78|12288.78|12068.36|12068.36|0
1418601600000|2014-12-15 00:00:00|12088.83|12088.83|11963.57|11963.57|12190.51|12190.51|11952.38|11952.38|0
1418688000000|2014-12-16 00:00:00|11954.66|11954.66|12102.65|12102.65|12118.22|12118.22|11787.63|11787.63|0
1418774400000|2014-12-17 00:00:00|12052.37|12052.37|12180.01|12180.01|12210.47|12210.47|12033.18|12033.18|0
1418860800000|2014-12-18 00:00:00|12150.6|12150.6|12434.78|12434.78|12461.64|12461.64|12109.51|12109.51|0
1418947200000|2014-12-19 00:00:00|12604.44|12604.44|12623.76|12623.76|12631.39|12631.39|12503.44|12503.44|0
1419206400000|2014-12-22 00:00:00|12637.22|12637.22|12717.41|12717.41|12770.63|12770.63|12625.34|12625.34|0
1419292800000|2014-12-23 00:00:00|12793.57|12793.57|12686.04|12686.04|12901.46|12901.46|12675.01|12675.01|0
1419379200000|2014-12-24 00:00:00|12793.01|12793.01|12750.77|12750.77|12811.94|12811.94|12687.13|12687.13|0
1419811200000|2014-12-29 00:00:00|12740.57|12740.57|12768.62|12768.62|12794.78|12794.78|12659.31|12659.31|0
1419897600000|2014-12-30 00:00:00|12721.09|12721.09|12686.39|12686.39|12787.37|12787.37|12637.59|12637.59|0
1419984000000|2014-12-31 00:00:00|12698.91|12698.91|12822.82|12822.82|12829.47|12829.47|12698.91|12698.91|0
1420156800000|2015-01-02 00:00:00|12794.98|12794.98|12638.43|12638.43|12797.12|12797.12|12571.12|12571.12|0
1420416000000|2015-01-05 00:00:00|12723.27|12723.27|12634.1|12634.1|12890.09|12890.09|12626.29|12626.29|0
1420502400000|2015-01-06 00:00:00|12577.56|12577.56|12467.31|12467.31|12596.3|12596.3|12425.25|12425.25|0
1420588800000|2015-01-07 00:00:00|12434.72|12434.72|12574.6|12574.6|12661.14|12661.14|12398.6|12398.6|0
1420675200000|2015-01-08 00:00:00|12730.64|12730.64|12714.31|12714.31|12787.45|12787.45|12589.43|12589.43|0
1420761600000|2015-01-09 00:00:00|12552.77|12552.77|12426.24|12426.24|12616.87|12616.87|12418.38|12418.38|0
1421020800000|2015-01-12 00:00:00|12539.45|12539.45|12513.39|12513.39|12594.09|12594.09|12420.88|12420.88|0
1421107200000|2015-01-13 00:00:00|12600.31|12600.31|12615.7|12615.7|12717.34|12717.34|12575.83|12575.83|0
1421193600000|2015-01-14 00:00:00|12543.65|12543.65|12443.35|12443.35|12613.73|12613.73|12350.02|12350.02|0
1421280000000|2015-01-15 00:00:00|12568.73|12568.73|12540.84|12540.84|12606.75|12606.75|12270|12270|0
1421366400000|2015-01-16 00:00:00|12550.22|12550.22|12541.3|12541.3|12628.14|12628.14|12485.75|12485.75|0
1421625600000|2015-01-19 00:00:00|12625.43|12625.43|12632.82|12632.82|12678.14|12678.14|12545.8|12545.8|0
1421712000000|2015-01-20 00:00:00|12722.37|12722.37|12586.24|12586.24|12770.54|12770.54|12530.27|12530.27|0
1421798400000|2015-01-21 00:00:00|12659.17|12659.17|12749.29|12749.29|12755.78|12755.78|12645.39|12645.39|0
1421884800000|2015-01-22 00:00:00|12751.8|12751.8|12817.7|12817.7|12853.12|12853.12|12737.83|12737.83|0
1421971200000|2015-01-23 00:00:00|12860.15|12860.15|13048.53|13048.53|13053.4|13053.4|12852.49|12852.49|0
1422230400000|2015-01-26 00:00:00|13111.69|13111.69|13071.27|13071.27|13114.92|13114.92|12977.58|12977.58|0
1422316800000|2015-01-27 00:00:00|13068|13068|13068.65|13068.65|13150.55|13150.55|12871.5|12871.5|0
1422403200000|2015-01-28 00:00:00|13097.58|13097.58|13242.86|13242.86|13276.47|13276.47|13071.05|13071.05|0
1422489600000|2015-01-29 00:00:00|13244.03|13244.03|13516.98|13516.98|13517.91|13517.91|13209.15|13209.15|0
1422576000000|2015-01-30 00:00:00|13536.04|13536.04|13340.93|13340.93|13577.35|13577.35|13321.27|13321.27|0
1422835200000|2015-02-02 00:00:00|13307.21|13307.21|13279.91|13279.91|13379.94|13379.94|13161.87|13161.87|0
1422921600000|2015-02-03 00:00:00|13240.28|13240.28|13294.76|13294.76|13342.38|13342.38|13216.35|13216.35|0
1423008000000|2015-02-04 00:00:00|13290.36|13290.36|13382.84|13382.84|13405.4|13405.4|13104.35|13104.35|0
1423094400000|2015-02-05 00:00:00|13393.3|13393.3|13331.85|13331.85|13413.29|13413.29|13314.62|13314.62|0
1423180800000|2015-02-06 00:00:00|13231.26|13231.26|13322.51|13322.51|13372.02|13372.02|13160.07|13160.07|0
1423440000000|2015-02-09 00:00:00|13235.89|13235.89|13209.83|13209.83|13296.92|13296.92|13162.15|13162.15|0
1423526400000|2015-02-10 00:00:00|13216|13216|13344.77|13344.77|13359.71|13359.71|13154.64|13154.64|0
1423612800000|2015-02-11 00:00:00|13764.28|13764.28|13755.91|13755.91|13826.65|13826.65|13658.73|13658.73|0
1423699200000|2015-02-12 00:00:00|13799.63|13799.63|13698.54|13698.54|13846.22|13846.22|13638.58|13638.58|0
1423785600000|2015-02-13 00:00:00|13745.23|13745.23|13633.26|13633.26|13792.92|13792.92|13549.47|13549.47|0
1424044800000|2015-02-16 00:00:00|13561.16|13561.16|13574.78|13574.78|13612.52|13612.52|13522.45|13522.45|0
1424131200000|2015-02-17 00:00:00|13566.89|13566.89|13712.24|13712.24|13713.02|13713.02|13506.92|13506.92|0
1424217600000|2015-02-18 00:00:00|13683.74|13683.74|13658.2|13658.2|13741.07|13741.07|13578.07|13578.07|0
1424304000000|2015-02-19 00:00:00|13683.79|13683.79|13856.07|13856.07|13870.02|13870.02|13665.35|13665.35|0
1424390400000|2015-02-20 00:00:00|13756.86|13756.86|13833.64|13833.64|13886.17|13886.17|13725.9|13725.9|0
1424649600000|2015-02-23 00:00:00|13875.97|13875.97|13959.14|13959.14|13968.82|13968.82|13844.7|13844.7|0
1424736000000|2015-02-24 00:00:00|13987.25|13987.25|13935.26|13935.26|13999.8|13999.8|13774.64|13774.64|0
1424822400000|2015-02-25 00:00:00|13918.71|13918.71|13805.87|13805.87|13957.18|13957.18|13779.77|13779.77|0
1424908800000|2015-02-26 00:00:00|13792.98|13792.98|14095.54|14095.54|14103.74|14103.74|13766.86|13766.86|0
1424995200000|2015-02-27 00:00:00|14144.41|14144.41|14216.47|14216.47|14240.82|14240.82|14091.14|14091.14|0
1425254400000|2015-03-02 00:00:00|14261.71|14261.71|14116|14116|14304.13|14304.13|14081.93|14081.93|0
1425340800000|2015-03-03 00:00:00|14194.93|14194.93|14117.8|14117.8|14298.04|14298.04|14095.18|14095.18|0
1425427200000|2015-03-04 00:00:00|14054.71|14054.71|14251.8|14251.8|14255.41|14255.41|13996.03|13996.03|0
1425513600000|2015-03-05 00:00:00|14318.13|14318.13|14215.66|14215.66|14349.42|14349.42|14212.16|14212.16|0
1425600000000|2015-03-06 00:00:00|14242.74|14242.74|14137.31|14137.31|14296.8|14296.8|14129.11|14129.11|0
1425859200000|2015-03-09 00:00:00|14075.62|14075.62|14112.79|14112.79|14170.85|14170.85|14006|14006|0
1425945600000|2015-03-10 00:00:00|14190.42|14190.42|13858.88|13858.88|14259.19|14259.19|13845.54|13845.54|0
1426032000000|2015-03-11 00:00:00|13928.01|13928.01|13886.05|13886.05|14005.79|14005.79|13811.74|13811.74|0
1426118400000|2015-03-12 00:00:00|13974.71|13974.71|13945.53|13945.53|14019.09|14019.09|13933.86|13933.86|0
1426204800000|2015-03-13 00:00:00|14023.69|14023.69|14141.34|14141.34|14141.34|14141.34|13993.18|13993.18|0
1426464000000|2015-03-16 00:00:00|14208.56|14208.56|14240.5|14240.5|14295.01|14295.01|14171.73|14171.73|0
1426550400000|2015-03-17 00:00:00|14241.18|14241.18|14162.95|14162.95|14288.13|14288.13|14106.55|14106.55|0
1426636800000|2015-03-18 00:00:00|14188.78|14188.78|14304.56|14304.56|14367.09|14367.09|14180.02|14180.02|0
1426723200000|2015-03-19 00:00:00|14418.43|14418.43|14503.56|14503.56|14518.12|14518.12|14341.65|14341.65|0
1426809600000|2015-03-20 00:00:00|14490.48|14490.48|14457.01|14457.01|14572.96|14572.96|14418.8|14418.8|0
1427068800000|2015-03-23 00:00:00|14432.42|14432.42|14473.96|14473.96|14498.36|14498.36|14395.88|14395.88|0
1427155200000|2015-03-24 00:00:00|14554.26|14554.26|14546.44|14546.44|14635.04|14635.04|14520.96|14520.96|0
1427241600000|2015-03-25 00:00:00|14598.79|14598.79|14456|14456|14665.24|14665.24|14431.64|14431.64|0
1427328000000|2015-03-26 00:00:00|14291.42|14291.42|14348.13|14348.13|14368.33|14368.33|14212.66|14212.66|0
1427414400000|2015-03-27 00:00:00|14467.74|14467.74|14307.97|14307.97|14484.93|14484.93|14281.99|14281.99|0
1427670000000|2015-03-29 23:00:00|14399.55|14399.55|14330.04|14330.04|14472.13|14472.13|14214.67|14214.67|0
1427756400000|2015-03-30 23:00:00|14359.13|14359.13|14197.1|14197.1|14396.96|14396.96|14089.08|14089.08|0
1427842800000|2015-03-31 23:00:00|14066.79|14066.79|14118.64|14118.64|14323.17|14323.17|14066.79|14066.79|0
1427929200000|2015-04-01 23:00:00|14086.39|14086.39|14147.08|14147.08|14222.79|14222.79|14085.49|14085.49|0
1428361200000|2015-04-06 23:00:00|14357.81|14357.81|14448.73|14448.73|14514.67|14514.67|14329.53|14329.53|0
1428447600000|2015-04-07 23:00:00|14408.8|14408.8|14466.87|14466.87|14565.8|14565.8|14353.11|14353.11|0
1428534000000|2015-04-08 23:00:00|14611.35|14611.35|14651.24|14651.24|14705.22|14705.22|14577.53|14577.53|0
1428620400000|2015-04-09 23:00:00|14864.54|14864.54|14949.47|14949.47|14955.71|14955.71|14792.11|14792.11|0
1428879600000|2015-04-12 23:00:00|14829.85|14829.85|14867.63|14867.63|14891.35|14891.35|14753.88|14753.88|0
1428966000000|2015-04-13 23:00:00|14775.31|14775.31|14850.22|14850.22|14887.74|14887.74|14769.47|14769.47|0
1429052400000|2015-04-14 23:00:00|14825.17|14825.17|14817.06|14817.06|14869.33|14869.33|14737.99|14737.99|0
1429138800000|2015-04-15 23:00:00|14588.73|14588.73|14651.43|14651.43|14701.77|14701.77|14563.95|14563.95|0
1429225200000|2015-04-16 23:00:00|14640.34|14640.34|14514.27|14514.27|14764.48|14764.48|14476.59|14476.59|0
1429484400000|2015-04-19 23:00:00|14608.32|14608.32|14523.22|14523.22|14626.45|14626.45|14409.87|14409.87|0
1429570800000|2015-04-20 23:00:00|14711.28|14711.28|14719.29|14719.29|14765.76|14765.76|14568.85|14568.85|0
1429657200000|2015-04-21 23:00:00|14771.11|14771.11|14685.74|14685.74|14796.2|14796.2|14585.01|14585.01|0
1429743600000|2015-04-22 23:00:00|14696.35|14696.35|14657.8|14657.8|14704.79|14704.79|14548.24|14548.24|0
1429830000000|2015-04-23 23:00:00|14810.99|14810.99|14709.42|14709.42|14823.24|14823.24|14629.72|14629.72|0
1430089200000|2015-04-26 23:00:00|14563.1|14563.1|14717.39|14717.39|14742.09|14742.09|14478.1|14478.1|0
1430175600000|2015-04-27 23:00:00|14676.35|14676.35|14412.99|14412.99|14702.99|14702.99|14314.88|14314.88|0
1430262000000|2015-04-28 23:00:00|14490.22|14490.22|14204.85|14204.85|14545.89|14545.89|14173.26|14173.26|0
1430348400000|2015-04-29 23:00:00|14133.76|14133.76|14308.65|14308.65|14386.14|14386.14|14100.73|14100.73|0
1430434800000|2015-04-30 23:00:00|14221.25|14221.25|14230.85|14230.85|14312.86|14312.86|14099.06|14099.06|0
1430780400000|2015-05-04 23:00:00|14287.92|14287.92|14038.23|14038.23|14390.63|14390.63|14035.87|14035.87|0
1430866800000|2015-05-05 23:00:00|14036.59|14036.59|13976.04|13976.04|14116.69|14116.69|13919.08|13919.08|0
1430953200000|2015-05-06 23:00:00|13862.69|13862.69|14071.62|14071.62|14088.35|14088.35|13736.7|13736.7|0
1431039600000|2015-05-07 23:00:00|14475.18|14475.18|14607.92|14607.92|14709.02|14709.02|14383.07|14383.07|0
1431298800000|2015-05-10 23:00:00|14664.83|14664.83|14630.49|14630.49|14780.49|14780.49|14581.8|14581.8|0
1431385200000|2015-05-11 23:00:00|14457.49|14457.49|14448.15|14448.15|14513.96|14513.96|14318.19|14318.19|0
1431471600000|2015-05-12 23:00:00|14576.94|14576.94|14560.85|14560.85|14686.95|14686.95|14525.41|14525.41|0
1431558000000|2015-05-13 23:00:00|14535.64|14535.64|14804.51|14804.51|14808.93|14808.93|14530.98|14530.98|0
1431644400000|2015-05-14 23:00:00|14869.17|14869.17|14828.82|14828.82|14936.08|14936.08|14756.55|14756.55|0
1431903600000|2015-05-17 23:00:00|14817.52|14817.52|14923.72|14923.72|14967.17|14967.17|14768.38|14768.38|0
1431990000000|2015-05-18 23:00:00|15065.97|15065.97|15123.09|15123.09|15163.23|15163.23|15046.7|15046.7|0
1432076400000|2015-05-19 23:00:00|15110.92|15110.92|15201.17|15201.17|15231.25|15231.25|15028.51|15028.51|0
1432162800000|2015-05-20 23:00:00|15164.18|15164.18|15171.41|15171.41|15219.28|15219.28|15131.01|15131.01|0
1432249200000|2015-05-21 23:00:00|15164.33|15164.33|15269.88|15269.88|15338.95|15338.95|15155.33|15155.33|0
1432594800000|2015-05-25 23:00:00|15277.96|15277.96|15197.98|15197.98|15412.47|15412.47|15145.88|15145.88|0
1432681200000|2015-05-26 23:00:00|15255.65|15255.65|15386.83|15386.83|15389.7|15389.7|15233.57|15233.57|0
1432767600000|2015-05-27 23:00:00|15427.66|15427.66|15381.03|15381.03|15461.91|15461.91|15311.92|15311.92|0
1432854000000|2015-05-28 23:00:00|15384.06|15384.06|15315.74|15315.74|15510.34|15510.34|15230.38|15230.38|0
1433113200000|2015-05-31 23:00:00|15488.47|15488.47|15359.35|15359.35|15519.53|15519.53|15345.66|15345.66|0
1433199600000|2015-06-01 23:00:00|15422.58|15422.58|15228.67|15228.67|15422.58|15422.58|15181.81|15181.81|0
1433286000000|2015-06-02 23:00:00|15296.94|15296.94|15376.03|15376.03|15416.48|15416.48|15228.5|15228.5|0
1433372400000|2015-06-03 23:00:00|15304.71|15304.71|15260.86|15260.86|15360.74|15360.74|15102.97|15102.97|0
1433458800000|2015-06-04 23:00:00|15142.73|15142.73|15027.32|15027.32|15165.37|15165.37|14995.78|14995.78|0
1433718000000|2015-06-07 23:00:00|15070.24|15070.24|15013.62|15013.62|15108.09|15108.09|15009.46|15009.46|0
1433804400000|2015-06-08 23:00:00|15002.89|15002.89|14933.18|14933.18|15036.72|15036.72|14857.53|14857.53|0
1433890800000|2015-06-09 23:00:00|14972.27|14972.27|15210.42|15210.42|15248.51|15248.51|14952.18|14952.18|0
1433977200000|2015-06-10 23:00:00|15216.25|15216.25|15327.44|15327.44|15374.3|15374.3|15199.17|15199.17|0
1434063600000|2015-06-11 23:00:00|15249.61|15249.61|15196.22|15196.22|15311.77|15311.77|15139.82|15139.82|0
1434322800000|2015-06-14 23:00:00|15082.29|15082.29|14924.18|14924.18|15095.85|15095.85|14911.91|14911.91|0
1434409200000|2015-06-15 23:00:00|14895.05|14895.05|15068.2|15068.2|15088.2|15088.2|14795.86|14795.86|0
1434495600000|2015-06-16 23:00:00|15277.73|15277.73|15193.46|15193.46|15278.67|15278.67|15056.32|15056.32|0
1434582000000|2015-06-17 23:00:00|15129.69|15129.69|15184.94|15184.94|15187.11|15187.11|15048.41|15048.41|0
1434668400000|2015-06-18 23:00:00|15181.82|15181.82|15174.2|15174.2|15312.8|15312.8|15152.3|15152.3|0
1434927600000|2015-06-21 23:00:00|15307.25|15307.25|15522.57|15522.57|15523.17|15523.17|15298.08|15298.08|0
1435014000000|2015-06-22 23:00:00|15606.22|15606.22|15486.16|15486.16|15649.38|15649.38|15473.44|15473.44|0
1435100400000|2015-06-23 23:00:00|15421.5|15421.5|15356.1|15356.1|15428.42|15428.42|15316.83|15316.83|0
1435186800000|2015-06-24 23:00:00|15307.9|15307.9|15411.55|15411.55|15467.61|15467.61|15307.9|15307.9|0
1435273200000|2015-06-25 23:00:00|15299.46|15299.46|15280.39|15280.39|15347.98|15347.98|15206.21|15206.21|0
1435532400000|2015-06-28 23:00:00|14898.55|14898.55|15062.78|15062.78|15200.24|15200.24|14889.83|14889.83|0
1435618800000|2015-06-29 23:00:00|14908.54|14908.54|14977.02|14977.02|15050.52|15050.52|14855.15|14855.15|0
1435705200000|2015-06-30 23:00:00|15044.81|15044.81|15179.98|15179.98|15323.42|15323.42|14996.34|14996.34|0
1435791600000|2015-07-01 23:00:00|15183.74|15183.74|15210.39|15210.39|15229.15|15229.15|15123.55|15123.55|0
1435878000000|2015-07-02 23:00:00|15153.7|15153.7|15163.01|15163.01|15231.33|15231.33|15128.57|15128.57|0
1436137200000|2015-07-05 23:00:00|15095.51|15095.51|15269.21|15269.21|15340.1|15340.1|15081.76|15081.76|0
1436223600000|2015-07-06 23:00:00|15260.2|15260.2|15083.27|15083.27|15260.2|15260.2|15057.51|15057.51|0
1436310000000|2015-07-07 23:00:00|15137.17|15137.17|14728.01|14728.01|15164|15164|14675.27|14675.27|0
1436396400000|2015-07-08 23:00:00|14925.18|14925.18|15217.56|15217.56|15354.76|15354.76|14810.99|14810.99|0
1436482800000|2015-07-09 23:00:00|15430.6|15430.6|15468.6|15468.6|15471.26|15471.26|15308.97|15308.97|0
1436742000000|2015-07-12 23:00:00|15615.22|15615.22|15597.46|15597.46|15678.93|15678.93|15516.03|15516.03|0
1436828400000|2015-07-13 23:00:00|15612.02|15612.02|15509.77|15509.77|15625.64|15625.64|15366.38|15366.38|0
1436914800000|2015-07-14 23:00:00|15491.41|15491.41|15635.5|15635.5|15642.29|15642.29|15476.63|15476.63|0
1437001200000|2015-07-15 23:00:00|15639.16|15639.16|15749.11|15749.11|15811.93|15811.93|15626.25|15626.25|0
1437087600000|2015-07-16 23:00:00|15734.21|15734.21|15618.79|15618.79|15742.47|15742.47|15588.31|15588.31|0
1437346800000|2015-07-19 23:00:00|15671.65|15671.65|15755.84|15755.84|15793.39|15793.39|15642.79|15642.79|0
1437433200000|2015-07-20 23:00:00|15739.3|15739.3|15579.72|15579.72|15764.84|15764.84|15552.46|15552.46|0
1437519600000|2015-07-21 23:00:00|15521.45|15521.45|15488.96|15488.96|15590.66|15590.66|15432.55|15432.55|0
1437606000000|2015-07-22 23:00:00|15613.5|15613.5|15618.24|15618.24|15651.48|15651.48|15533.57|15533.57|0
1437692400000|2015-07-23 23:00:00|15601.81|15601.81|15484.53|15484.53|15700.45|15700.45|15460.83|15460.83|0
1437951600000|2015-07-26 23:00:00|15621.96|15621.96|15526.73|15526.73|15729.44|15729.44|15438.68|15438.68|0
1438038000000|2015-07-27 23:00:00|15654.63|15654.63|15724.06|15724.06|15794.36|15794.36|15617.02|15617.02|0
1438124400000|2015-07-28 23:00:00|15798.58|15798.58|15785.51|15785.51|15862.8|15862.8|15698.95|15698.95|0
1438210800000|2015-07-29 23:00:00|15827.05|15827.05|15892.59|15892.59|15904.85|15904.85|15738.65|15738.65|0
1438297200000|2015-07-30 23:00:00|15938.47|15938.47|16111.19|16111.19|16118.14|16118.14|15926.42|15926.42|0
1438556400000|2015-08-02 23:00:00|16134.39|16134.39|16138.02|16138.02|16185.52|16185.52|16049.1|16049.1|0
1438642800000|2015-08-03 23:00:00|16070.06|16070.06|16175.5|16175.5|16185.32|16185.32|16013.15|16013.15|0
1438729200000|2015-08-04 23:00:00|16210.49|16210.49|16309.98|16309.98|16316.87|16316.87|16151.11|16151.11|0
1438815600000|2015-08-05 23:00:00|16352.67|16352.67|16450.43|16450.43|16529.68|16529.68|16261.25|16261.25|0
1438902000000|2015-08-06 23:00:00|16383.54|16383.54|16427.13|16427.13|16434.5|16434.5|16319.31|16319.31|0
1439161200000|2015-08-09 23:00:00|16480.16|16480.16|16484.26|16484.26|16524|16524|16342.82|16342.82|0
1439247600000|2015-08-10 23:00:00|16420.77|16420.77|16282.78|16282.78|16455.05|16455.05|16238.1|16238.1|0
1439334000000|2015-08-11 23:00:00|16010.74|16010.74|15920.88|15920.88|16022.32|16022.32|15818.77|15818.77|0
1439420400000|2015-08-12 23:00:00|16038.89|16038.89|16027.01|16027.01|16130.76|16130.76|15991.76|15991.76|0
1439506800000|2015-08-13 23:00:00|16100.01|16100.01|16166.21|16166.21|16197.65|16197.65|16081.53|16081.53|0
1439766000000|2015-08-16 23:00:00|16182.44|16182.44|16153.16|16153.16|16238.79|16238.79|15981.39|15981.39|0
1439852400000|2015-08-17 23:00:00|16167.94|16167.94|16026.73|16026.73|16224.65|16224.65|16002.58|16002.58|0
1439938800000|2015-08-18 23:00:00|15910.97|15910.97|15924.68|15924.68|16008.81|16008.81|15811.65|15811.65|0
1440025200000|2015-08-19 23:00:00|15829.33|15829.33|15793.97|15793.97|15897.87|15897.87|15714.29|15714.29|0
1440111600000|2015-08-20 23:00:00|15604.48|15604.48|15408.85|15408.85|15736.91|15736.91|15383.79|15383.79|0
1440370800000|2015-08-23 23:00:00|14902.54|14902.54|14769.54|14769.54|15114.67|15114.67|14445.51|14445.51|0
1440457200000|2015-08-24 23:00:00|14966.5|14966.5|15326.29|15326.29|15349.68|15349.68|14914.18|14914.18|0
1440543600000|2015-08-25 23:00:00|14940.85|14940.85|15057.31|15057.31|15273.69|15273.69|14935.64|14935.64|0
1440630000000|2015-08-26 23:00:00|15306.64|15306.64|15491.48|15491.48|15521.74|15521.74|15189.62|15189.62|0
1440716400000|2015-08-27 23:00:00|15485.05|15485.05|15567.39|15567.39|15593.77|15593.77|15347.15|15347.15|0
1441062000000|2015-08-31 23:00:00|15431.37|15431.37|15309.97|15309.97|15431.37|15431.37|15173.39|15173.39|0
1441148400000|2015-09-01 23:00:00|15475.35|15475.35|15503.68|15503.68|15541.46|15541.46|15215.84|15215.84|0
1441234800000|2015-09-02 23:00:00|15729.6|15729.6|15753.31|15753.31|15883.53|15883.53|15683.86|15683.86|0
1441321200000|2015-09-03 23:00:00|15564.06|15564.06|15540.12|15540.12|15624.47|15624.47|15459.79|15459.79|0
1441580400000|2015-09-06 23:00:00|15597.83|15597.83|15535.47|15535.47|15653.59|15653.59|15423.28|15423.28|0
1441666800000|2015-09-07 23:00:00|15647.09|15647.09|15603.75|15603.75|15733.6|15733.6|15571.62|15571.62|0
1441753200000|2015-09-08 23:00:00|15788.44|15788.44|15738.2|15738.2|15889.3|15889.3|15719|15719|0
1441839600000|2015-09-09 23:00:00|15653.34|15653.34|15779.02|15779.02|15828.61|15828.61|15645.92|15645.92|0
1441926000000|2015-09-10 23:00:00|15726.41|15726.41|15723.5|15723.5|15780.89|15780.89|15585.57|15585.57|0
1442185200000|2015-09-13 23:00:00|15800.26|15800.26|15676.02|15676.02|15896.69|15896.69|15622.49|15622.49|0
1442271600000|2015-09-14 23:00:00|15674.72|15674.72|15647.31|15647.31|15704.8|15704.8|15500.85|15500.85|0
1442358000000|2015-09-15 23:00:00|15877.51|15877.51|15859.16|15859.16|15927.86|15927.86|15797.93|15797.93|0
1442444400000|2015-09-16 23:00:00|15812.95|15812.95|15899.68|15899.68|16035.62|16035.62|15807.16|15807.16|0
1442530800000|2015-09-17 23:00:00|15765.42|15765.42|15698.04|15698.04|15900.23|15900.23|15606.29|15606.29|0
1442790000000|2015-09-20 23:00:00|15731.58|15731.58|15807.16|15807.16|15960.49|15960.49|15721.79|15721.79|0
1442876400000|2015-09-21 23:00:00|15787.28|15787.28|15430.45|15430.45|15787.28|15787.28|15430.16|15430.16|0
1442962800000|2015-09-22 23:00:00|15380.84|15380.84|15758.83|15758.83|15808.74|15808.74|15365.77|15365.77|0
1443049200000|2015-09-23 23:00:00|15763.74|15763.74|15682.15|15682.15|15826.6|15826.6|15644.59|15644.59|0
1443135600000|2015-09-24 23:00:00|15899.28|15899.28|16120.14|16120.14|16128.51|16128.51|15890.24|15890.24|0
1443394800000|2015-09-27 23:00:00|16030.18|16030.18|15942.53|15942.53|16133.61|16133.61|15935.43|15935.43|0
1443481200000|2015-09-28 23:00:00|15701.85|15701.85|15539.52|15539.52|15774.54|15774.54|15523.36|15523.36|0
1443567600000|2015-09-29 23:00:00|15773.5|15773.5|15792.89|15792.89|15871.36|15871.36|15757.75|15757.75|0
1443654000000|2015-09-30 23:00:00|16058.13|16058.13|15854.14|15854.14|16074.57|16074.57|15812.75|15812.75|0
1443740400000|2015-10-01 23:00:00|16021.92|16021.92|15814.15|15814.15|16082.16|16082.16|15643.75|15643.75|0
1443999600000|2015-10-04 23:00:00|16043.71|16043.71|16023.15|16023.15|16077.79|16077.79|16000.22|16000.22|0
1444086000000|2015-10-05 23:00:00|16089.33|16089.33|16133.22|16133.22|16167.34|16167.34|16001.91|16001.91|0
1444172400000|2015-10-06 23:00:00|16171.06|16171.06|15778.54|15778.54|16209.86|16209.86|15765.15|15765.15|0
1444258800000|2015-10-07 23:00:00|15852.19|15852.19|15865.96|15865.96|15887.76|15887.76|15778.59|15778.59|0
1444345200000|2015-10-08 23:00:00|15933.37|15933.37|15730.41|15730.41|15955.7|15955.7|15682.69|15682.69|0
1444604400000|2015-10-11 23:00:00|15695.9|15695.9|15716.67|15716.67|15726.64|15726.64|15547.03|15547.03|0
1444690800000|2015-10-12 23:00:00|15734.48|15734.48|15847.46|15847.46|15860.32|15860.32|15728.21|15728.21|0
1444777200000|2015-10-13 23:00:00|15752.64|15752.64|15573.37|15573.37|15760.14|15760.14|15521.37|15521.37|0
1444863600000|2015-10-14 23:00:00|15624.26|15624.26|15815.81|15815.81|15838.43|15838.43|15605.97|15605.97|0
1444950000000|2015-10-15 23:00:00|15811.09|15811.09|15765.66|15765.66|15850.47|15850.47|15707.41|15707.41|0
1445209200000|2015-10-18 23:00:00|15858.28|15858.28|15885.24|15885.24|15897.14|15897.14|15781.4|15781.4|0
1445295600000|2015-10-19 23:00:00|15899.81|15899.81|15978.3|15978.3|16005.4|16005.4|15873.29|15873.29|0
1445382000000|2015-10-20 23:00:00|16142.73|16142.73|16217.02|16217.02|16253.96|16253.96|16113.71|16113.71|0
1445468400000|2015-10-21 23:00:00|16190.89|16190.89|16207.59|16207.59|16265.26|16265.26|16149.54|16149.54|0
1445554800000|2015-10-22 23:00:00|16249.75|16249.75|16229.05|16229.05|16287.05|16287.05|16093.97|16093.97|0
1445817600000|2015-10-26 00:00:00|16115.38|16115.38|16287.22|16287.22|16345.43|16345.43|16044.73|16044.73|0
1445904000000|2015-10-27 00:00:00|16250.92|16250.92|16229.24|16229.24|16341.33|16341.33|16198.97|16198.97|0
1445990400000|2015-10-28 00:00:00|16300.86|16300.86|16319.58|16319.58|16387.55|16387.55|16275.04|16275.04|0
1446076800000|2015-10-29 00:00:00|16321.81|16321.81|16353.16|16353.16|16383.29|16383.29|16280.47|16280.47|0
1446163200000|2015-10-30 00:00:00|16385.46|16385.46|16256.57|16256.57|16439.52|16439.52|16233.73|16233.73|0
1446422400000|2015-11-02 00:00:00|16174.76|16174.76|16186.12|16186.12|16329.64|16329.64|16170.92|16170.92|0
1446508800000|2015-11-03 00:00:00|16017.57|16017.57|15933.24|15933.24|16134.86|16134.86|15886.85|15886.85|0
1446595200000|2015-11-04 00:00:00|15917.46|15917.46|15756.71|15756.71|15947.04|15947.04|15753.86|15753.86|0
1446681600000|2015-11-05 00:00:00|15884.19|15884.19|15940.79|15940.79|16025.91|16025.91|15775.12|15775.12|0
1446768000000|2015-11-06 00:00:00|15898.32|15898.32|15761.79|15761.79|15946.72|15946.72|15741.44|15741.44|0
1447027200000|2015-11-09 00:00:00|15675.93|15675.93|15563.08|15563.08|15690.21|15690.21|15429.4|15429.4|0
1447113600000|2015-11-10 00:00:00|15658.59|15658.59|15562.82|15562.82|15706.18|15706.18|15454.47|15454.47|0
1447200000000|2015-11-11 00:00:00|15680.8|15680.8|15714.11|15714.11|15717.86|15717.86|15542.44|15542.44|0
1447286400000|2015-11-12 00:00:00|15676.71|15676.71|15632.84|15632.84|15863.88|15863.88|15620.58|15620.58|0
1447372800000|2015-11-13 00:00:00|15516.49|15516.49|15352.6|15352.6|15532.33|15532.33|15323.35|15323.35|0
1447632000000|2015-11-16 00:00:00|15361.87|15361.87|15544.78|15544.78|15594.88|15594.88|15306.89|15306.89|0
1447718400000|2015-11-17 00:00:00|15754.34|15754.34|15837.34|15837.34|15921.24|15921.24|15735.23|15735.23|0
1447804800000|2015-11-18 00:00:00|15788.51|15788.51|15833.16|15833.16|15840.14|15840.14|15663.96|15663.96|0
1447891200000|2015-11-19 00:00:00|15787.57|15787.57|15803.59|15803.59|15882.52|15882.52|15765.25|15765.25|0
1447977600000|2015-11-20 00:00:00|15836.01|15836.01|15777.1|15777.1|15892.41|15892.41|15736.73|15736.73|0
1448236800000|2015-11-23 00:00:00|15709.88|15709.88|15757.19|15757.19|15789.49|15789.49|15641.32|15641.32|0
1448323200000|2015-11-24 00:00:00|15592.56|15592.56|15523.5|15523.5|15594.11|15594.11|15369.38|15369.38|0
1448409600000|2015-11-25 00:00:00|15731.95|15731.95|15868.7|15868.7|16056.08|16056.08|15731.95|15731.95|0
1448496000000|2015-11-26 00:00:00|15928.75|15928.75|15924.06|15924.06|15968.09|15968.09|15850.11|15850.11|0
1448582400000|2015-11-27 00:00:00|15851.85|15851.85|15913.42|15913.42|15947.1|15947.1|15834.89|15834.89|0
1448841600000|2015-11-30 00:00:00|15821.47|15821.47|15942.38|15942.38|16007.83|16007.83|15765.34|15765.34|0
1448928000000|2015-12-01 00:00:00|16069.58|16069.58|16200.13|16200.13|16202.01|16202.01|16029.66|16029.66|0
1449014400000|2015-12-02 00:00:00|16252.07|16252.07|16333.06|16333.06|16386.03|16386.03|16238.26|16238.26|0
1449100800000|2015-12-03 00:00:00|16375.83|16375.83|16055.8|16055.8|16484.98|16484.98|15993.83|15993.83|0
1449187200000|2015-12-04 00:00:00|16075.28|16075.28|16115.88|16115.88|16194.2|16194.2|15965.34|15965.34|0
1449446400000|2015-12-07 00:00:00|16319.98|16319.98|16298.38|16298.38|16405.94|16405.94|16271.37|16271.37|0
1449532800000|2015-12-08 00:00:00|16306.57|16306.57|16182.82|16182.82|16414.95|16414.95|16131.31|16131.31|0
1449619200000|2015-12-09 00:00:00|16166.18|16166.18|16018.4|16018.4|16201.49|16201.49|16013.3|16013.3|0
1449705600000|2015-12-10 00:00:00|15929.74|15929.74|16017.35|16017.35|16061.57|16061.57|15881.74|15881.74|0
1449792000000|2015-12-11 00:00:00|16006.12|16006.12|15888.67|15888.67|16059.5|16059.5|15804.05|15804.05|0
1450051200000|2015-12-14 00:00:00|15993.61|15993.61|15807.4|15807.4|16047.11|16047.11|15787.75|15787.75|0
1450137600000|2015-12-15 00:00:00|15906.97|15906.97|16147.05|16147.05|16158.38|16158.38|15840.62|15840.62|0
1450224000000|2015-12-16 00:00:00|16171.15|16171.15|16163.92|16163.92|16225.04|16225.04|16103.63|16103.63|0
1450310400000|2015-12-17 00:00:00|16262.6|16262.6|16130.09|16130.09|16269.51|16269.51|16025.28|16025.28|0
1450396800000|2015-12-18 00:00:00|16039.28|16039.28|15966.34|15966.34|16047.94|16047.94|15917.53|15917.53|0
1450656000000|2015-12-21 00:00:00|15956.31|15956.31|15979.61|15979.61|16130.78|16130.78|15949.55|15949.55|0
1450742400000|2015-12-22 00:00:00|15989.91|15989.91|15970.41|15970.41|16077.73|16077.73|15897.39|15897.39|0
1450828800000|2015-12-23 00:00:00|16082.6|16082.6|16252.6|16252.6|16284.9|16284.9|16017.2|16017.2|0
1450915200000|2015-12-24 00:00:00|16231.79|16231.79|16208.4|16208.4|16255.92|16255.92|16113.93|16113.93|0
1451347200000|2015-12-29 00:00:00|16306.95|16306.95|16517.03|16517.03|16540.59|16540.59|16305.71|16305.71|0
1451433600000|2015-12-30 00:00:00|16521.09|16521.09|16559.67|16559.67|16641.82|16641.82|16468.14|16468.14|0
1451520000000|2015-12-31 00:00:00|16559.68|16559.68|16486.44|16486.44|16617.91|16617.91|16429.14|16429.14|0
1451865600000|2016-01-04 00:00:00|16165.18|16165.18|16053.87|16053.87|16328.23|16328.23|16030.81|16030.81|0
1451952000000|2016-01-05 00:00:00|16194.45|16194.45|16046.41|16046.41|16218.44|16218.44|15987.2|15987.2|0
1452038400000|2016-01-06 00:00:00|16027.21|16027.21|15985.63|15985.63|16043.44|16043.44|15828.54|15828.54|0
1452124800000|2016-01-07 00:00:00|15801.4|15801.4|15749.13|15749.13|15802.74|15802.74|15657.35|15657.35|0
1452211200000|2016-01-08 00:00:00|15785.69|15785.69|15811.89|15811.89|15870.18|15870.18|15760.05|15760.05|0
1452470400000|2016-01-11 00:00:00|15713.95|15713.95|15810.74|15810.74|15897.81|15897.81|15641.72|15641.72|0
1452556800000|2016-01-12 00:00:00|15986.18|15986.18|16023.16|16023.16|16100.05|16100.05|15977.04|15977.04|0
1452643200000|2016-01-13 00:00:00|16190.35|16190.35|16150.78|16150.78|16200.62|16200.62|16060.01|16060.01|0
1452729600000|2016-01-14 00:00:00|15970.92|15970.92|15776.05|15776.05|16031.9|16031.9|15720.81|15720.81|0
1452816000000|2016-01-15 00:00:00|15808.76|15808.76|15557|15557|15871.67|15871.67|15492.58|15492.58|0
1453075200000|2016-01-18 00:00:00|15624.45|15624.45|15409.15|15409.15|15658.26|15658.26|15359.08|15359.08|0
1453161600000|2016-01-19 00:00:00|15643.66|15643.66|15713.9|15713.9|15757.85|15757.85|15631.35|15631.35|0
1453248000000|2016-01-20 00:00:00|15462.93|15462.93|15314.94|15314.94|15484.31|15484.31|15259.43|15259.43|0
1453334400000|2016-01-21 00:00:00|15464.29|15464.29|15376.69|15376.69|15474.92|15474.92|15220.59|15220.59|0
1453420800000|2016-01-22 00:00:00|15559.02|15559.02|15561.35|15561.35|15644.51|15644.51|15468.01|15468.01|0
1453680000000|2016-01-25 00:00:00|15581.99|15581.99|15780.19|15780.19|15784.21|15784.21|15561.52|15561.52|0
1453766400000|2016-01-26 00:00:00|15706.42|15706.42|15781.41|15781.41|15849.1|15849.1|15614.48|15614.48|0
1453852800000|2016-01-27 00:00:00|15782.17|15782.17|15934.65|15934.65|15942.75|15942.75|15720.04|15720.04|0
1453939200000|2016-01-28 00:00:00|15967.17|15967.17|15797.92|15797.92|16034.87|16034.87|15735.08|15735.08|0
1454025600000|2016-01-29 00:00:00|15912.32|15912.32|16104.17|16104.17|16111.37|16111.37|15878.53|15878.53|0
1454284800000|2016-02-01 00:00:00|16253.55|16253.55|16296.59|16296.59|16303.54|16303.54|16120.94|16120.94|0
1454371200000|2016-02-02 00:00:00|16266.38|16266.38|16284.88|16284.88|16295.64|16295.64|16144.48|16144.48|0
1454457600000|2016-02-03 00:00:00|16388.25|16388.25|16214.81|16214.81|16465.18|16465.18|16149.16|16149.16|0
1454544000000|2016-02-04 00:00:00|16291.7|16291.7|16028.05|16028.05|16339.95|16339.95|15973.69|15973.69|0
1454630400000|2016-02-05 00:00:00|16114.7|16114.7|15705.46|15705.46|16170.84|16170.84|15686.07|15686.07|0
1454889600000|2016-02-08 00:00:00|15675.18|15675.18|15153.12|15153.12|15730.03|15730.03|15121.52|15121.52|0
1454976000000|2016-02-09 00:00:00|15273.64|15273.64|15123.62|15123.62|15307.47|15307.47|14917.25|14917.25|0
1455062400000|2016-02-10 00:00:00|15181.48|15181.48|15289.71|15289.71|15416.22|15416.22|15075.24|15075.24|0
1455148800000|2016-02-11 00:00:00|15105.25|15105.25|14871.03|14871.03|15146.61|15146.61|14848.31|14848.31|0
1455235200000|2016-02-12 00:00:00|14985.4|14985.4|15147.67|15147.67|15147.67|15147.67|14814.07|14814.07|0
1455494400000|2016-02-15 00:00:00|15654.49|15654.49|15799.06|15799.06|15870.78|15870.78|15610.73|15610.73|0
1455580800000|2016-02-16 00:00:00|15797.72|15797.72|15889.4|15889.4|16042.72|16042.72|15782.86|15782.86|0
1455667200000|2016-02-17 00:00:00|16009.88|16009.88|16235.61|16235.61|16265.55|16265.55|16005.01|16005.01|0
1455753600000|2016-02-18 00:00:00|16333.81|16333.81|16339.27|16339.27|16415.44|16415.44|16229.73|16229.73|0
1455840000000|2016-02-19 00:00:00|16323.43|16323.43|16421.77|16421.77|16514.61|16514.61|16323.43|16323.43|0
1456099200000|2016-02-22 00:00:00|16628.59|16628.59|16178.68|16178.68|16647.48|16647.48|16167.08|16167.08|0
1456185600000|2016-02-23 00:00:00|16221.74|16221.74|16205.16|16205.16|16310.8|16310.8|16159.58|16159.58|0
1456272000000|2016-02-24 00:00:00|16294.25|16294.25|16200.8|16200.8|16337.54|16337.54|16101.82|16101.82|0
1456358400000|2016-02-25 00:00:00|16371.25|16371.25|16491.43|16491.43|16503.65|16503.65|16202.57|16202.57|0
1456444800000|2016-02-26 00:00:00|16698.73|16698.73|16641.39|16641.39|16759.77|16759.77|16573.16|16573.16|0
1456704000000|2016-02-29 00:00:00|16489.25|16489.25|16516.94|16516.94|16648.4|16648.4|16430.3|16430.3|0
1456790400000|2016-03-01 00:00:00|16564.28|16564.28|16730.27|16730.27|16778.79|16778.79|16549.45|16549.45|0
1456876800000|2016-03-02 00:00:00|16773.77|16773.77|16284.81|16284.81|16778.85|16778.85|16199.35|16199.35|0
1456963200000|2016-03-03 00:00:00|16233.33|16233.33|16071.18|16071.18|16258.53|16258.53|16056.53|16056.53|0
1457049600000|2016-03-04 00:00:00|16068.36|16068.36|16125.3|16125.3|16236.52|16236.52|16066.27|16066.27|0
1457308800000|2016-03-07 00:00:00|16160.11|16160.11|15939.36|15939.36|16247.03|16247.03|15917.19|15917.19|0
1457395200000|2016-03-08 00:00:00|15854.77|15854.77|15919.63|15919.63|15938.52|15938.52|15748.35|15748.35|0
1457481600000|2016-03-09 00:00:00|15982.46|15982.46|16145.24|16145.24|16221.4|16221.4|15966.78|15966.78|0
1457568000000|2016-03-10 00:00:00|16124.56|16124.56|15880.41|15880.41|16284.93|16284.93|15870.65|15870.65|0
1457654400000|2016-03-11 00:00:00|16078.72|16078.72|16075.29|16075.29|16139.17|16139.17|15994.78|15994.78|0
1457913600000|2016-03-14 00:00:00|16237.87|16237.87|16356.19|16356.19|16428.04|16428.04|16205.95|16205.95|0
1458000000000|2016-03-15 00:00:00|16296.15|16296.15|16382.47|16382.47|16444.49|16444.49|16237.22|16237.22|0
1458086400000|2016-03-16 00:00:00|16430.79|16430.79|16555.02|16555.02|16633.71|16633.71|16398.97|16398.97|0
1458172800000|2016-03-17 00:00:00|16642.44|16642.44|16670.91|16670.91|16767.3|16767.3|16505.01|16505.01|0
1458259200000|2016-03-18 00:00:00|16692.92|16692.92|16528.65|16528.65|16738.41|16738.41|16497.42|16497.42|0
1458518400000|2016-03-21 00:00:00|16466|16466|16564.98|16564.98|16606.13|16606.13|16428.28|16428.28|0
1458604800000|2016-03-22 00:00:00|16418.84|16418.84|16606.07|16606.07|16627.78|16627.78|16295.06|16295.06|0
1458691200000|2016-03-23 00:00:00|16699.31|16699.31|16778.64|16778.64|16783.31|16783.31|16666.36|16666.36|0
1458777600000|2016-03-24 00:00:00|16677.27|16677.27|16638.2|16638.2|16749.36|16749.36|16604.37|16604.37|0
1459206000000|2016-03-28 23:00:00|16743.06|16743.06|16749.84|16749.84|16838.58|16838.58|16675.96|16675.96|0
1459292400000|2016-03-29 23:00:00|16921.08|16921.08|16880.86|16880.86|16937.82|16937.82|16754.52|16754.52|0
1459378800000|2016-03-30 23:00:00|16770.02|16770.02|16739.97|16739.97|16792|16792|16701.6|16701.6|0
1459465200000|2016-03-31 23:00:00|16615.19|16615.19|16725.47|16725.47|16783.11|16783.11|16480.09|16480.09|0
1459724400000|2016-04-03 23:00:00|16727.41|16727.41|16757.5|16757.5|16859.06|16859.06|16688.12|16688.12|0
1459810800000|2016-04-04 23:00:00|16770.33|16770.33|16918.43|16918.43|16951.65|16951.65|16737.56|16737.56|0
1459897200000|2016-04-05 23:00:00|16905|16905|17002.55|17002.55|17003.02|17003.02|16844.52|16844.52|0
1459983600000|2016-04-06 23:00:00|16994.55|16994.55|16715.92|16715.92|17025.09|17025.09|16679.52|16679.52|0
1460070000000|2016-04-07 23:00:00|16802.36|16802.36|16644.08|16644.08|16817.19|16817.19|16613.65|16613.65|0
1460329200000|2016-04-10 23:00:00|16559.21|16559.21|16379.27|16379.27|16603.1|16603.1|16352.97|16352.97|0
1460415600000|2016-04-11 23:00:00|16247.77|16247.77|16385.01|16385.01|16407.27|16407.27|16223.36|16223.36|0
1460502000000|2016-04-12 23:00:00|16519|16519|16610.42|16610.42|16651.21|16651.21|16489.48|16489.48|0
1460588400000|2016-04-13 23:00:00|16359.65|16359.65|16266.14|16266.14|16412.68|16412.68|16243.89|16243.89|0
1460674800000|2016-04-14 23:00:00|16248.28|16248.28|16046.07|16046.07|16248.28|16248.28|16000.38|16000.38|0
1460934000000|2016-04-17 23:00:00|16178.69|16178.69|16201.32|16201.32|16232.3|16232.3|16107.29|16107.29|0
1461020400000|2016-04-18 23:00:00|16204.53|16204.53|16339.2|16339.2|16423.3|16423.3|16174.67|16174.67|0
1461106800000|2016-04-19 23:00:00|16297.47|16297.47|16321.88|16321.88|16388.16|16388.16|16200.13|16200.13|0
1461193200000|2016-04-20 23:00:00|16206.44|16206.44|16220.05|16220.05|16223.43|16223.43|15980.63|15980.63|0
1461279600000|2016-04-21 23:00:00|16215.51|16215.51|16000.27|16000.27|16275.09|16275.09|15978.59|15978.59|0
1461538800000|2016-04-24 23:00:00|16131.6|16131.6|16143.26|16143.26|16204.34|16204.34|16050.3|16050.3|0
1461625200000|2016-04-25 23:00:00|16324.61|16324.61|16337.76|16337.76|16386.05|16386.05|16244.87|16244.87|0
1461711600000|2016-04-26 23:00:00|16321.58|16321.58|16447.09|16447.09|16454.94|16454.94|16193.54|16193.54|0
1461798000000|2016-04-27 23:00:00|16391.59|16391.59|16466.7|16466.7|16487.11|16487.11|16285.62|16285.62|0
1461884400000|2016-04-28 23:00:00|16311.65|16311.65|16308.91|16308.91|16419.33|16419.33|16194.73|16194.73|0
1462230000000|2016-05-02 23:00:00|16270.45|16270.45|16296.74|16296.74|16364.69|16364.69|16188.55|16188.55|0
1462316400000|2016-05-03 23:00:00|16264.04|16264.04|16195.31|16195.31|16376.14|16376.14|16150.57|16150.57|0
1462402800000|2016-05-04 23:00:00|16217.38|16217.38|16166.48|16166.48|16339.6|16339.6|16156.69|16156.69|0
1462489200000|2016-05-05 23:00:00|16161.98|16161.98|16265.3|16265.3|16275.96|16275.96|16125.36|16125.36|0
1462748400000|2016-05-08 23:00:00|16392.98|16392.98|16509.39|16509.39|16522.84|16522.84|16357.39|16357.39|0
1462834800000|2016-05-09 23:00:00|16564.59|16564.59|16506.78|16506.78|16752.37|16752.37|16448.74|16448.74|0
1462921200000|2016-05-10 23:00:00|16572.79|16572.79|16471.96|16471.96|16618.91|16618.91|16427.48|16427.48|0
1463007600000|2016-05-11 23:00:00|16338|16338|16435.72|16435.72|16635.01|16635.01|16287.9|16287.9|0
1463094000000|2016-05-12 23:00:00|16399.92|16399.92|16487.84|16487.84|16516.3|16516.3|16270.92|16270.92|0
1463353200000|2016-05-15 23:00:00|16404.72|16404.72|16611.14|16611.14|16630.81|16630.81|16395.55|16395.55|0
1463439600000|2016-05-16 23:00:00|16744.38|16744.38|16715.93|16715.93|16896.92|16896.92|16675.63|16675.63|0
1463526000000|2016-05-17 23:00:00|16682.42|16682.42|16816.07|16816.07|16855.99|16855.99|16679.38|16679.38|0
1463612400000|2016-05-18 23:00:00|16762.5|16762.5|16737.72|16737.72|16845.89|16845.89|16651.81|16651.81|0
1463698800000|2016-05-19 23:00:00|16876.54|16876.54|17027.65|17027.65|17077.9|17077.9|16876.54|16876.54|0
1463958000000|2016-05-22 23:00:00|17023.36|17023.36|17068.28|17068.28|17161.19|17161.19|16988.26|16988.26|0
1464044400000|2016-05-23 23:00:00|16959.76|16959.76|17326.95|17326.95|17332.41|17332.41|16959.76|16959.76|0
1464130800000|2016-05-24 23:00:00|17391.49|17391.49|17238.05|17238.05|17395.39|17395.39|17159.35|17159.35|0
1464217200000|2016-05-25 23:00:00|17222.33|17222.33|17314.75|17314.75|17315.71|17315.71|17156.82|17156.82|0
1464303600000|2016-05-26 23:00:00|17316.49|17316.49|17279.01|17279.01|17340.17|17340.17|17178.06|17178.06|0
1464649200000|2016-05-30 23:00:00|17286.31|17286.31|17216.39|17216.39|17336.67|17336.67|17203.33|17203.33|0
1464735600000|2016-05-31 23:00:00|17092.78|17092.78|16990.82|16990.82|17140.61|17140.61|16937.6|16937.6|0
1464822000000|2016-06-01 23:00:00|17028.99|17028.99|17074.46|17074.46|17119.08|17119.08|16956.5|16956.5|0
1464908400000|2016-06-02 23:00:00|17159.14|17159.14|17173.64|17173.64|17202.96|17202.96|16984.82|16984.82|0
1465167600000|2016-06-05 23:00:00|17129.36|17129.36|17120.84|17120.84|17176.02|17176.02|17003.2|17003.2|0
1465254000000|2016-06-06 23:00:00|17132.12|17132.12|17080.88|17080.88|17218.62|17218.62|17068.31|17068.31|0
1465340400000|2016-06-07 23:00:00|17087.83|17087.83|17103.12|17103.12|17142.8|17142.8|17013.29|17013.29|0
1465426800000|2016-06-08 23:00:00|16843.64|16843.64|16982.39|16982.39|17038.02|17038.02|16827.31|16827.31|0
1465513200000|2016-06-09 23:00:00|16924.29|16924.29|16626.57|16626.57|16924.29|16924.29|16579.31|16579.31|0
1465772400000|2016-06-12 23:00:00|16518.19|16518.19|16433.47|16433.47|16620.22|16620.22|16430.38|16430.38|0
1465858800000|2016-06-13 23:00:00|16371.41|16371.41|16035.74|16035.74|16379.01|16379.01|16034.12|16034.12|0
1465945200000|2016-06-14 23:00:00|16183.91|16183.91|16193.96|16193.96|16290.44|16290.44|16069.5|16069.5|0
1466031600000|2016-06-15 23:00:00|16025.16|16025.16|16006.94|16006.94|16125.6|16125.6|15901.09|15901.09|0
1466118000000|2016-06-16 23:00:00|16155.27|16155.27|16236.13|16236.13|16282.44|16282.44|16133.1|16133.1|0
1466377200000|2016-06-19 23:00:00|16702.35|16702.35|16925.23|16925.23|16942.64|16942.64|16677.96|16677.96|0
1466463600000|2016-06-20 23:00:00|16773.18|16773.18|16935.6|16935.6|16935.6|16935.6|16760.85|16760.85|0
1466550000000|2016-06-21 23:00:00|16959.28|16959.28|17035.06|17035.06|17043.06|17043.06|16867.25|16867.25|0
1466636400000|2016-06-22 23:00:00|17080.37|17080.37|17098.03|17098.03|17276.52|17276.52|16937.42|16937.42|0
1466722800000|2016-06-23 23:00:00|14909.39|14909.39|15423.2|15423.2|15653.17|15653.17|14890.65|14890.65|0
1466982000000|2016-06-26 23:00:00|15254.83|15254.83|14673|14673|15299.31|15299.31|14484.67|14484.67|0
1467068400000|2016-06-27 23:00:00|15102.65|15102.65|14917.52|14917.52|15117.59|15117.59|14787.85|14787.85|0
1467154800000|2016-06-28 23:00:00|15032.17|15032.17|15529.7|15529.7|15545.33|15545.33|14952.53|14952.53|0
1467241200000|2016-06-29 23:00:00|15429.7|15429.7|15835.73|15835.73|15844.35|15844.35|15330.89|15330.89|0
1467327600000|2016-06-30 23:00:00|15849.79|15849.79|16211.33|16211.33|16211.34|16211.34|15821.52|15821.52|0
1467586800000|2016-07-03 23:00:00|16263.42|16263.42|15834.71|15834.71|16287.58|16287.58|15812.83|15812.83|0
1467673200000|2016-07-04 23:00:00|15775.8|15775.8|15645.68|15645.68|15826.66|15826.66|15571.34|15571.34|0
1467759600000|2016-07-05 23:00:00|15591.69|15591.69|15363.35|15363.35|15689.63|15689.63|15341.87|15341.87|0
1467846000000|2016-07-06 23:00:00|15435.38|15435.38|15632.08|15632.08|15705.16|15705.16|15421.6|15421.6|0
1467932400000|2016-07-07 23:00:00|15665.8|15665.8|15955.33|15955.33|15989.06|15989.06|15639.81|15639.81|0
1468191600000|2016-07-10 23:00:00|16069.25|16069.25|16347.93|16347.93|16429.92|16429.92|16020.12|16020.12|0
1468278000000|2016-07-11 23:00:00|16439.74|16439.74|16254.14|16254.14|16474.41|16474.41|16173.45|16173.45|0
1468364400000|2016-07-12 23:00:00|16106.11|16106.11|16311.19|16311.19|16362.89|16362.89|16021.86|16021.86|0
1468450800000|2016-07-13 23:00:00|16363.28|16363.28|16094.06|16094.06|16415.54|16415.54|16032.09|16032.09|0
1468537200000|2016-07-14 23:00:00|16103.11|16103.11|16115.54|16115.54|16250.92|16250.92|16002.7|16002.7|0
1468796400000|2016-07-17 23:00:00|16098.04|16098.04|16223.53|16223.53|16260.72|16260.72|16053.66|16053.66|0
1468882800000|2016-07-18 23:00:00|16142.31|16142.31|16180.3|16180.3|16212.63|16212.63|16106.3|16106.3|0
1468969200000|2016-07-19 23:00:00|16163.54|16163.54|16317.15|16317.15|16343.85|16343.85|16162.98|16162.98|0
1469055600000|2016-07-20 23:00:00|16191.71|16191.71|16190.25|16190.25|16253.91|16253.91|16128.95|16128.95|0
1469142000000|2016-07-21 23:00:00|16071.8|16071.8|16156.66|16156.66|16168.03|16168.03|16019.77|16019.77|0
1469401200000|2016-07-24 23:00:00|16220.44|16220.44|16223.35|16223.35|16314.01|16314.01|16182.04|16182.04|0
1469487600000|2016-07-25 23:00:00|16165.82|16165.82|16194.31|16194.31|16279.14|16279.14|16121.7|16121.7|0
1469574000000|2016-07-26 23:00:00|16311.03|16311.03|16405.69|16405.69|16469.03|16469.03|16278.32|16278.32|0
1469660400000|2016-07-27 23:00:00|16367|16367|16427.52|16427.52|16553.26|16553.26|16365.68|16365.68|0
1469746800000|2016-07-28 23:00:00|16147.28|16147.28|16260.6|16260.6|16306.86|16306.86|15855.69|15855.69|0
1470006000000|2016-07-31 23:00:00|16312.46|16312.46|16106.09|16106.09|16387.26|16387.26|16036.91|16036.91|0
1470092400000|2016-08-01 23:00:00|16046.5|16046.5|16223.43|16223.43|16284.28|16284.28|15988.6|15988.6|0
1470178800000|2016-08-02 23:00:00|16257.08|16257.08|16033.11|16033.11|16259.26|16259.26|16021.04|16021.04|0
1470265200000|2016-08-03 23:00:00|16027.55|16027.55|16189.01|16189.01|16271.85|16271.85|15908.76|15908.76|0
1470351600000|2016-08-04 23:00:00|16312.85|16312.85|16388.41|16388.41|16470.17|16470.17|16296.77|16296.77|0
1470610800000|2016-08-07 23:00:00|16451.63|16451.63|16341.8|16341.8|16529|16529|16309.09|16309.09|0
1470697200000|2016-08-08 23:00:00|16432.09|16432.09|16429.77|16429.77|16449.03|16449.03|16272.5|16272.5|0
1470783600000|2016-08-09 23:00:00|16375.67|16375.67|16369.04|16369.04|16430.51|16430.51|16295.81|16295.81|0
1470870000000|2016-08-10 23:00:00|16373.48|16373.48|16520.45|16520.45|16525.54|16525.54|16240.78|16240.78|0
1470956400000|2016-08-11 23:00:00|16520.25|16520.25|16599.45|16599.45|16663.73|16663.73|16478.1|16478.1|0
1471215600000|2016-08-14 23:00:00|16573.73|16573.73|16642.34|16642.34|16659.66|16659.66|16516.41|16516.41|0
1471302000000|2016-08-15 23:00:00|16566.91|16566.91|16590.63|16590.63|16648.44|16648.44|16548.32|16548.32|0
1471388400000|2016-08-16 23:00:00|16503.11|16503.11|16531.01|16531.01|16580.26|16580.26|16480.3|16480.3|0
1471474800000|2016-08-17 23:00:00|16510.91|16510.91|16512.51|16512.51|16639.6|16639.6|16481.06|16481.06|0
1471561200000|2016-08-18 23:00:00|16447.58|16447.58|16442.7|16442.7|16504.99|16504.99|16416.11|16416.11|0
1471820400000|2016-08-21 23:00:00|16458.49|16458.49|16534.66|16534.66|16612.39|16612.39|16458.2|16458.2|0
1471906800000|2016-08-22 23:00:00|16780.59|16780.59|16855.07|16855.07|16910.97|16910.97|16780.59|16780.59|0
1471993200000|2016-08-23 23:00:00|16969.25|16969.25|16987.93|16987.93|17060.24|17060.24|16931.06|16931.06|0
1472079600000|2016-08-24 23:00:00|16912.45|16912.45|16951.78|16951.78|16958.62|16958.62|16851.17|16851.17|0
1472166000000|2016-08-25 23:00:00|16913.98|16913.98|16964.76|16964.76|17013.51|17013.51|16862.79|16862.79|0
1472511600000|2016-08-29 23:00:00|17057.58|17057.58|16803.75|16803.75|17068.63|17068.63|16710.1|16710.1|0
1472598000000|2016-08-30 23:00:00|16768.77|16768.77|16746.26|16746.26|16836.28|16836.28|16715.31|16715.31|0
1472684400000|2016-08-31 23:00:00|16857.04|16857.04|16859.9|16859.9|16997.15|16997.15|16802.98|16802.98|0
1472770800000|2016-09-01 23:00:00|16728.43|16728.43|17130.04|17130.04|17147.31|17147.31|16628.38|16628.38|0
1473030000000|2016-09-04 23:00:00|17058.22|17058.22|16958.23|16958.23|17066.75|17066.75|16924.69|16924.69|0
1473116400000|2016-09-05 23:00:00|17018.32|17018.32|17014.34|17014.34|17049.82|17049.82|16951.39|16951.39|0
1473202800000|2016-09-06 23:00:00|16888.41|16888.41|16808.37|16808.37|16943.76|16943.76|16781.2|16781.2|0
1473289200000|2016-09-07 23:00:00|16853.05|16853.05|16830.2|16830.2|16984.26|16984.26|16783.65|16783.65|0
1473375600000|2016-09-08 23:00:00|16764.12|16764.12|16436.82|16436.82|16781.16|16781.16|16402.3|16402.3|0
1473634800000|2016-09-11 23:00:00|16287.42|16287.42|16423.27|16423.27|16490.9|16490.9|16271.94|16271.94|0
1473721200000|2016-09-12 23:00:00|16459.17|16459.17|16279.94|16279.94|16462.75|16462.75|16273.82|16273.82|0
1473807600000|2016-09-13 23:00:00|16261.61|16261.61|16109.1|16109.1|16289.34|16289.34|16108.18|16108.18|0
1473894000000|2016-09-14 23:00:00|16122.88|16122.88|16255.63|16255.63|16274.11|16274.11|16049.17|16049.17|0
1473980400000|2016-09-15 23:00:00|16276.96|16276.96|16152.69|16152.69|16323.26|16323.26|16151.73|16151.73|0
1474239600000|2016-09-18 23:00:00|16323.37|16323.37|16365.86|16365.86|16366.74|16366.74|16290.43|16290.43|0
1474326000000|2016-09-19 23:00:00|16280.41|16280.41|16434.64|16434.64|16466.84|16466.84|16257.28|16257.28|0
1474412400000|2016-09-20 23:00:00|16532.27|16532.27|16329.92|16329.92|16550.78|16550.78|16304.41|16304.41|0
1474498800000|2016-09-21 23:00:00|16376.88|16376.88|16418.64|16418.64|16500.09|16500.09|16376.13|16376.13|0
1474585200000|2016-09-22 23:00:00|16560.09|16560.09|16526.15|16526.15|16616.51|16616.51|16479.86|16479.86|0
1474844400000|2016-09-25 23:00:00|16400.45|16400.45|16265.82|16265.82|16400.74|16400.74|16265.17|16265.17|0
1474930800000|2016-09-26 23:00:00|16358.62|16358.62|16342.05|16342.05|16404.36|16404.36|16279.44|16279.44|0
1475017200000|2016-09-27 23:00:00|16454.24|16454.24|16416.42|16416.42|16501.86|16501.86|16397.78|16397.78|0
1475103600000|2016-09-28 23:00:00|16391.27|16391.27|16263.41|16263.41|16448.9|16448.9|16228.15|16228.15|0
1475190000000|2016-09-29 23:00:00|16141.46|16141.46|16533.02|16533.02|16578.47|16578.47|16106.42|16106.42|0
1475449200000|2016-10-02 23:00:00|16543.32|16543.32|16650.1|16650.1|16721.89|16721.89|16516.1|16516.1|0
1475535600000|2016-10-03 23:00:00|16771.13|16771.13|17003.59|17003.59|17020.09|17020.09|16746.23|16746.23|0
1475622000000|2016-10-04 23:00:00|16842.18|16842.18|16609.98|16609.98|16929.09|16929.09|16587.4|16587.4|0
1475708400000|2016-10-05 23:00:00|16665.02|16665.02|16551.32|16551.32|16685.34|16685.34|16508.45|16508.45|0
1475794800000|2016-10-06 23:00:00|16431.09|16431.09|16360.38|16360.38|16441.36|16441.36|16271.85|16271.85|0
1476054000000|2016-10-09 23:00:00|16369.71|16369.71|16244.42|16244.42|16369.71|16369.71|16193.94|16193.94|0
1476140400000|2016-10-10 23:00:00|16329.33|16329.33|16491.65|16491.65|16551.37|16551.37|16319.62|16319.62|0
1476226800000|2016-10-11 23:00:00|16539.36|16539.36|16310.71|16310.71|16606.11|16606.11|16296.45|16296.45|0
1476313200000|2016-10-12 23:00:00|16294.67|16294.67|16396.28|16396.28|16509.21|16509.21|16279.72|16279.72|0
1476399600000|2016-10-13 23:00:00|16488.47|16488.47|16465.69|16465.69|16573.37|16573.37|16458.63|16458.63|0
1476658800000|2016-10-16 23:00:00|16349.54|16349.54|16256.85|16256.85|16405.24|16405.24|16251.9|16251.9|0
1476745200000|2016-10-17 23:00:00|16368.38|16368.38|16411.06|16411.06|16509.1|16509.1|16334.42|16334.42|0
1476831600000|2016-10-18 23:00:00|16195.39|16195.39|16292.13|16292.13|16360.59|16360.59|16125.24|16125.24|0
1476918000000|2016-10-19 23:00:00|16263.48|16263.48|16194.67|16194.67|16320.81|16320.81|16157.7|16157.7|0
1477004400000|2016-10-20 23:00:00|16273.65|16273.65|16292.03|16292.03|16331.59|16331.59|16251.31|16251.31|0
1477263600000|2016-10-23 23:00:00|16377.53|16377.53|16251.58|16251.58|16405.73|16405.73|16241.47|16241.47|0
1477350000000|2016-10-24 23:00:00|16251.01|16251.01|16152.38|16152.38|16271.08|16271.08|16141.55|16141.55|0
1477436400000|2016-10-25 23:00:00|16143.02|16143.02|16118.76|16118.76|16143.02|16143.02|16002.08|16002.08|0
1477522800000|2016-10-26 23:00:00|16061.57|16061.57|16115.23|16115.23|16162.2|16162.2|15952.61|15952.61|0
1477609200000|2016-10-27 23:00:00|16005.98|16005.98|16302.19|16302.19|16334.95|16334.95|15996.01|15996.01|0
1477872000000|2016-10-31 00:00:00|16209.4|16209.4|16222.78|16222.78|16274.16|16274.16|16154.1|16154.1|0
1477958400000|2016-11-01 00:00:00|16288.79|16288.79|16286.51|16286.51|16356.87|16356.87|16223.52|16223.52|0
1478044800000|2016-11-02 00:00:00|16270.64|16270.64|16247.55|16247.55|16345.92|16345.92|16233.88|16233.88|0
1478131200000|2016-11-03 00:00:00|16197.8|16197.8|16141.89|16141.89|16262.35|16262.35|16134.89|16134.89|0
1478217600000|2016-11-04 00:00:00|16015.88|16015.88|15777.14|15777.14|16020.99|16020.99|15738.7|15738.7|0
1478476800000|2016-11-07 00:00:00|15943|15943|15936.22|15936.22|16060.76|16060.76|15918.91|15918.91|0
1478563200000|2016-11-08 00:00:00|16042.63|16042.63|15958.65|15958.65|16069.86|16069.86|15902.15|15902.15|0
1478649600000|2016-11-09 00:00:00|15864.03|15864.03|16013.85|16013.85|16015.2|16015.2|15705.82|15705.82|0
1478736000000|2016-11-10 00:00:00|16113.1|16113.1|15688.02|15688.02|16113.1|16113.1|15559.21|15559.21|0
1478822400000|2016-11-11 00:00:00|15669.07|15669.07|15730.09|15730.09|15815.58|15815.58|15657.61|15657.61|0
1479081600000|2016-11-14 00:00:00|15892.55|15892.55|15774.77|15774.77|15959.03|15959.03|15721.74|15721.74|0
1479168000000|2016-11-15 00:00:00|15980|15980|15938.08|15938.08|16051.27|16051.27|15857.85|15857.85|0
1479254400000|2016-11-16 00:00:00|15875|15875|15838.34|15838.34|15889.05|15889.05|15711.91|15711.91|0
1479340800000|2016-11-17 00:00:00|15819.37|15819.37|15961.94|15961.94|15986.88|15986.88|15806.21|15806.21|0
1479427200000|2016-11-18 00:00:00|16069.15|16069.15|16068.72|16068.72|16114.18|16114.18|15939.98|15939.98|0
1479686400000|2016-11-21 00:00:00|16029.59|16029.59|15884.91|15884.91|16063.61|16063.61|15872.35|15872.35|0
1479772800000|2016-11-22 00:00:00|16025.46|16025.46|15914.5|15914.5|16060.37|16060.37|15904.25|15904.25|0
1479859200000|2016-11-23 00:00:00|15943.03|15943.03|15738.46|15738.46|16023.84|16023.84|15701.47|15701.47|0
1479945600000|2016-11-24 00:00:00|15741.55|15741.55|15659.9|15659.9|15748.93|15748.93|15608.7|15608.7|0
1480032000000|2016-11-25 00:00:00|15733.14|15733.14|15703.53|15703.53|15759.41|15759.41|15627.91|15627.91|0
1480291200000|2016-11-28 00:00:00|15622.64|15622.64|15558.16|15558.16|15648.63|15648.63|15517.63|15517.63|0
1480377600000|2016-11-29 00:00:00|15578.96|15578.96|15690.28|15690.28|15692.3|15692.3|15577.52|15577.52|0
1480464000000|2016-11-30 00:00:00|15727.7|15727.7|15608.11|15608.11|15855.14|15855.14|15608.02|15608.02|0
1480550400000|2016-12-01 00:00:00|15455.48|15455.48|15459.52|15459.52|15539.7|15539.7|15379.48|15379.48|0
1480636800000|2016-12-02 00:00:00|15501.95|15501.95|15516.77|15516.77|15527.64|15527.64|15377.22|15377.22|0
1480896000000|2016-12-05 00:00:00|15549.51|15549.51|15477.79|15477.79|15682.36|15682.36|15432.71|15432.71|0
1480982400000|2016-12-06 00:00:00|15411.79|15411.79|15505.62|15505.62|15531.58|15531.58|15359.65|15359.65|0
1481068800000|2016-12-07 00:00:00|15508.96|15508.96|15536.02|15536.02|15588.41|15588.41|15439.26|15439.26|0
1481155200000|2016-12-08 00:00:00|15621.62|15621.62|15545.18|15545.18|15631.63|15631.63|15473.27|15473.27|0
1481241600000|2016-12-09 00:00:00|15638.82|15638.82|15593.55|15593.55|15650.49|15650.49|15504.81|15504.81|0
1481500800000|2016-12-12 00:00:00|15534.61|15534.61|15301.66|15301.66|15562.35|15562.35|15286.86|15286.86|0
1481587200000|2016-12-13 00:00:00|15354.11|15354.11|15695.06|15695.06|15707.93|15707.93|15306.21|15306.21|0
1481673600000|2016-12-14 00:00:00|15465.31|15465.31|15619.32|15619.32|15641.09|15641.09|15447.09|15447.09|0
1481760000000|2016-12-15 00:00:00|15481.86|15481.86|15703.6|15703.6|15729.97|15729.97|15413.97|15413.97|0
1481846400000|2016-12-16 00:00:00|15526.95|15526.95|15501.81|15501.81|15645.13|15645.13|15451.07|15451.07|0
1482105600000|2016-12-19 00:00:00|15620.54|15620.54|15815.92|15815.92|15837.66|15837.66|15597.02|15597.02|0
1482192000000|2016-12-20 00:00:00|15846.97|15846.97|15832.17|15832.17|15900.03|15900.03|15791.25|15791.25|0
1482278400000|2016-12-21 00:00:00|15816.93|15816.93|15809.5|15809.5|15848.99|15848.99|15770.37|15770.37|0
1482364800000|2016-12-22 00:00:00|15814.33|15814.33|15939.29|15939.29|15951.64|15951.64|15783.22|15783.22|0
1482451200000|2016-12-23 00:00:00|15924.63|15924.63|15942.6|15942.6|15983.73|15983.73|15919.28|15919.28|0
1482883200000|2016-12-28 00:00:00|15823.16|15823.16|15923.85|15923.85|15950|15950|15821.47|15821.47|0
1482969600000|2016-12-29 00:00:00|15916.23|15916.23|15927.68|15927.68|15967.36|15967.36|15855.94|15855.94|0
1483056000000|2016-12-30 00:00:00|15972.52|15972.52|15950.44|15950.44|16023.64|16023.64|15910.79|15910.79|0
1483401600000|2017-01-03 00:00:00|16074.39|16074.39|15869.29|15869.29|16100.51|16100.51|15834.21|15834.21|0
1483488000000|2017-01-04 00:00:00|15894.61|15894.61|15978.29|15978.29|15991.17|15991.17|15878.52|15878.52|0
1483574400000|2017-01-05 00:00:00|16103.81|16103.81|16177.29|16177.29|16190.53|16190.53|16057.76|16057.76|0
1483660800000|2017-01-06 00:00:00|16170.74|16170.74|16109.82|16109.82|16222.34|16222.34|16092.39|16092.39|0
1483920000000|2017-01-09 00:00:00|16199.14|16199.14|16332.64|16332.64|16342.24|16342.24|16127.58|16127.58|0
1484006400000|2017-01-10 00:00:00|16268.67|16268.67|16447|16447|16453.62|16453.62|16228.65|16228.65|0
1484092800000|2017-01-11 00:00:00|16358.39|16358.39|16322.9|16322.9|16401.92|16401.92|16253.55|16253.55|0
1484179200000|2017-01-12 00:00:00|16231.63|16231.63|16431.46|16431.46|16441.98|16441.98|16193.69|16193.69|0
1484265600000|2017-01-13 00:00:00|16489.96|16489.96|16509.45|16509.45|16566.65|16566.65|16445.03|16445.03|0
1484524800000|2017-01-16 00:00:00|16520.01|16520.01|16543.59|16543.59|16561.9|16561.9|16468.18|16468.18|0
1484611200000|2017-01-17 00:00:00|16489.81|16489.81|16421.27|16421.27|16553.02|16553.02|16391.49|16391.49|0
1484697600000|2017-01-18 00:00:00|16467.62|16467.62|16450.73|16450.73|16480.65|16480.65|16368.79|16368.79|0
1484784000000|2017-01-19 00:00:00|16382.21|16382.21|16431.64|16431.64|16465.16|16465.16|16342.43|16342.43|0
1484870400000|2017-01-20 00:00:00|16373.05|16373.05|16252.07|16252.07|16455.37|16455.37|16227.03|16227.03|0
1485129600000|2017-01-23 00:00:00|16184.3|16184.3|16314.93|16314.93|16375.3|16375.3|16175.43|16175.43|0
1485216000000|2017-01-24 00:00:00|16227.48|16227.48|16159.22|16159.22|16251.66|16251.66|16149.56|16149.56|0
1485302400000|2017-01-25 00:00:00|16247.28|16247.28|16166.24|16166.24|16315.63|16315.63|16125.96|16125.96|0
1485388800000|2017-01-26 00:00:00|16065.86|16065.86|16155.2|16155.2|16176.07|16176.07|16043.43|16043.43|0
1485475200000|2017-01-27 00:00:00|16175.68|16175.68|16270.04|16270.04|16302.83|16302.83|16151.77|16151.77|0
1485734400000|2017-01-30 00:00:00|16155.56|16155.56|16160.48|16160.48|16199.33|16199.33|16124.91|16124.91|0
1485820800000|2017-01-31 00:00:00|16209.75|16209.75|16203.58|16203.58|16258.36|16258.36|16153.52|16153.52|0
1485907200000|2017-02-01 00:00:00|16276.01|16276.01|16317.98|16317.98|16351.87|16351.87|16234.25|16234.25|0
1485993600000|2017-02-02 00:00:00|16773.98|16773.98|16814.81|16814.81|16840.04|16840.04|16496.78|16496.78|0
1486080000000|2017-02-03 00:00:00|16921.41|16921.41|16913.38|16913.38|17026.62|17026.62|16844.77|16844.77|0
1486339200000|2017-02-06 00:00:00|16715.29|16715.29|16644.47|16644.47|16752.2|16752.2|16544.6|16544.6|0
1486425600000|2017-02-07 00:00:00|16767.84|16767.84|16820.97|16820.97|16930.47|16930.47|16766.82|16766.82|0
1486512000000|2017-02-08 00:00:00|16884.82|16884.82|17235.24|17235.24|17277.38|17277.38|16826.29|16826.29|0
1486598400000|2017-02-09 00:00:00|17196.15|17196.15|17112.51|17112.51|17264.96|17264.96|17050.28|17050.28|0
1486684800000|2017-02-10 00:00:00|17198.74|17198.74|16774.05|16774.05|17318.73|17318.73|16769.5|16769.5|0
1486944000000|2017-02-13 00:00:00|16772.8|16772.8|16937.42|16937.42|16967.32|16967.32|16756.96|16756.96|0
1487030400000|2017-02-14 00:00:00|16834.49|16834.49|16762.5|16762.5|16929.22|16929.22|16731.43|16731.43|0
1487116800000|2017-02-15 00:00:00|16614.24|16614.24|16750.33|16750.33|16758.34|16758.34|16611.66|16611.66|0
1487203200000|2017-02-16 00:00:00|16890.97|16890.97|16695.64|16695.64|16900.74|16900.74|16658.88|16658.88|0
1487289600000|2017-02-17 00:00:00|16738.78|16738.78|17003.67|17003.67|17080.81|17080.81|16703.74|16703.74|0
1487548800000|2017-02-20 00:00:00|16797.4|16797.4|16838.1|16838.1|16904.5|16904.5|16777|16777|0
1487635200000|2017-02-21 00:00:00|16901.4|16901.4|16907.6|16907.6|17010.9|17010.9|16892.9|16892.9|0
1487721600000|2017-02-22 00:00:00|17031.8|17031.8|17149.4|17149.4|17232.7|17232.7|16983.4|16983.4|0
1487808000000|2017-02-23 00:00:00|17086|17086|17129.1|17129.1|17191.8|17191.8|17083.3|17083.3|0
1487894400000|2017-02-24 00:00:00|17118.1|17118.1|17292.1|17292.1|17298|17298|17072.5|17072.5|0
1488153600000|2017-02-27 00:00:00|17324.3|17324.3|17272.1|17272.1|17346.4|17346.4|17180|17180|0
1488240000000|2017-02-28 00:00:00|17256.4|17256.4|17371.09|17371.09|17383.13|17383.13|17210.64|17210.64|0
1488326400000|2017-03-01 00:00:00|17394.35|17394.35|17588.87|17588.87|17598.62|17598.62|17360.72|17360.72|0
1488412800000|2017-03-02 00:00:00|17470.91|17470.91|17530.59|17530.59|17549.08|17549.08|17434.45|17434.45|0
1488499200000|2017-03-03 00:00:00|17476.38|17476.38|17452.11|17452.11|17525.64|17525.64|17417.05|17417.05|0
1488758400000|2017-03-06 00:00:00|17469.05|17469.05|17490.48|17490.48|17529.54|17529.54|17456.23|17456.23|0
1488844800000|2017-03-07 00:00:00|17585.2|17585.2|17500.09|17500.09|17629.63|17629.63|17485.82|17485.82|0
1488931200000|2017-03-08 00:00:00|17490.39|17490.39|17481.23|17481.23|17585.47|17585.47|17458.58|17458.58|0
1489017600000|2017-03-09 00:00:00|17421.18|17421.18|17567.56|17567.56|17572.16|17572.16|17410.41|17410.41|0
1489104000000|2017-03-10 00:00:00|17556.91|17556.91|17625.38|17625.38|17650.93|17650.93|17518.19|17518.19|0
1489363200000|2017-03-13 00:00:00|17693.81|17693.81|17614.36|17614.36|17714.22|17714.22|17581|17581|0
1489449600000|2017-03-14 00:00:00|17602.69|17602.69|17638.17|17638.17|17649.57|17649.57|17568.61|17568.61|0
1489536000000|2017-03-15 00:00:00|17603.06|17603.06|17559.69|17559.69|17663.97|17663.97|17504.22|17504.22|0
1489622400000|2017-03-16 00:00:00|17596.59|17596.59|17705.02|17705.02|17709.66|17709.66|17514.31|17514.31|0
1489708800000|2017-03-17 00:00:00|17777.18|17777.18|17848.95|17848.95|17902.2|17902.2|17753.65|17753.65|0
1489968000000|2017-03-20 00:00:00|17852.36|17852.36|18011.75|18011.75|18052.42|18052.42|17829.78|17829.78|0
1490054400000|2017-03-21 00:00:00|18020.69|18020.69|17929.85|17929.85|18065.93|18065.93|17882.3|17882.3|0
1490140800000|2017-03-22 00:00:00|17896.66|17896.66|17934.16|17934.16|17945.72|17945.72|17754.17|17754.17|0
1490227200000|2017-03-23 00:00:00|17841.01|17841.01|17807.24|17807.24|17908.6|17908.6|17805.38|17805.38|0
1490313600000|2017-03-24 00:00:00|17721.09|17721.09|17702.24|17702.24|17767.47|17767.47|17664.37|17664.37|0
1490569200000|2017-03-26 23:00:00|17630.68|17630.68|17720.78|17720.78|17769.83|17769.83|17562.72|17562.72|0
1490655600000|2017-03-27 23:00:00|17632.47|17632.47|17710.7|17710.7|17747.08|17747.08|17561.11|17561.11|0
1490742000000|2017-03-28 23:00:00|17676.42|17676.42|17616.46|17616.46|17683.41|17683.41|17503|17503|0
1490828400000|2017-03-29 23:00:00|17623.69|17623.69|17682.6|17682.6|17732.18|17732.18|17617.57|17617.57|0
1490914800000|2017-03-30 23:00:00|17691.92|17691.92|17682.67|17682.67|17720.73|17720.73|17568.51|17568.51|0
1491174000000|2017-04-02 23:00:00|17641.39|17641.39|17593.52|17593.52|17705.22|17705.22|17536.9|17536.9|0
1491260400000|2017-04-03 23:00:00|17579.44|17579.44|17577.46|17577.46|17646.04|17646.04|17543.6|17543.6|0
1491346800000|2017-04-04 23:00:00|17566.17|17566.17|17582.86|17582.86|17605.23|17605.23|17447.86|17447.86|0
1491433200000|2017-04-05 23:00:00|17531.27|17531.27|17645.39|17645.39|17654.77|17654.77|17483.38|17483.38|0
1491519600000|2017-04-06 23:00:00|17672.96|17672.96|17845.79|17845.79|17866.88|17866.88|17642.34|17642.34|0
1491778800000|2017-04-09 23:00:00|17817|17817|17919.15|17919.15|17926.62|17926.62|17787.65|17787.65|0
1491865200000|2017-04-10 23:00:00|17930.9|17930.9|18027.93|18027.93|18073.34|18073.34|17921.9|17921.9|0
1491951600000|2017-04-11 23:00:00|18058.48|18058.48|18118.16|18118.16|18190.08|18190.08|18050.69|18050.69|0
1492038000000|2017-04-12 23:00:00|17889.92|17889.92|18107.76|18107.76|18138.56|18138.56|17852.78|17852.78|0
1492470000000|2017-04-17 23:00:00|18156.94|18156.94|18010.79|18010.79|18192.26|18192.26|17951.66|17951.66|0
1492556400000|2017-04-18 23:00:00|17984.95|17984.95|18092|18092|18147.5|18147.5|17972.16|17972.16|0
1492642800000|2017-04-19 23:00:00|18065.74|18065.74|18058.84|18058.84|18134.72|18134.72|18019.33|18019.33|0
1492729200000|2017-04-20 23:00:00|17882.83|17882.83|17895.84|17895.84|17939.16|17939.16|17780.11|17780.11|0
1492988400000|2017-04-23 23:00:00|18061.34|18061.34|18103.04|18103.04|18169.33|18169.33|18012.14|18012.14|0
1493074800000|2017-04-24 23:00:00|18122.36|18122.36|18062.97|18062.97|18124.91|18124.91|18030.37|18030.37|0
1493161200000|2017-04-25 23:00:00|18054.63|18054.63|18060.86|18060.86|18112.86|18112.86|17988.89|17988.89|0
1493247600000|2017-04-26 23:00:00|17990.73|17990.73|18017.74|18017.74|18074.73|18074.73|17947.67|17947.67|0
1493334000000|2017-04-27 23:00:00|17971.51|17971.51|17834.84|17834.84|17971.51|17971.51|17683.57|17683.57|0
1493679600000|2017-05-01 23:00:00|17884.51|17884.51|17970.34|17970.34|17971.78|17971.78|17808.55|17808.55|0
1493766000000|2017-05-02 23:00:00|17953.43|17953.43|17880.8|17880.8|18001.41|18001.41|17849.53|17849.53|0
1493852400000|2017-05-03 23:00:00|17885.18|17885.18|17932.7|17932.7|17946.7|17946.7|17788.43|17788.43|0
1493938800000|2017-05-04 23:00:00|17902.97|17902.97|17940.31|17940.31|17965.99|17965.99|17863.76|17863.76|0
1494198000000|2017-05-07 23:00:00|17969|17969|18029.49|18029.49|18049.02|18049.02|17961.97|17961.97|0
1494284400000|2017-05-08 23:00:00|18066.33|18066.33|18206.73|18206.73|18227.3|18227.3|18032.21|18032.21|0
1494370800000|2017-05-09 23:00:00|18237.39|18237.39|18245.35|18245.35|18358.79|18358.79|18191.45|18191.45|0
1494457200000|2017-05-10 23:00:00|18265.74|18265.74|18231.52|18231.52|18335.52|18335.52|18124.2|18124.2|0
1494543600000|2017-05-11 23:00:00|18204.62|18204.62|18242.7|18242.7|18252.3|18252.3|18163.86|18163.86|0
1494802800000|2017-05-14 23:00:00|18220.67|18220.67|18280.62|18280.62|18296.14|18296.14|18152.8|18152.8|0
1494889200000|2017-05-15 23:00:00|18396.76|18396.76|18521.5|18521.5|18554.37|18554.37|18378.27|18378.27|0
1494975600000|2017-05-16 23:00:00|18622.31|18622.31|18739.42|18739.42|18763.58|18763.58|18596.48|18596.48|0
1495062000000|2017-05-17 23:00:00|18722.02|18722.02|18652.68|18652.68|18786.1|18786.1|18638.53|18638.53|0
1495148400000|2017-05-18 23:00:00|18685.66|18685.66|18701.47|18701.47|18813.29|18813.29|18662.74|18662.74|0
1495407600000|2017-05-21 23:00:00|18760.35|18760.35|18765.58|18765.58|18788.93|18788.93|18661.98|18661.98|0
1495494000000|2017-05-22 23:00:00|18802.64|18802.64|18745.97|18745.97|18830.86|18830.86|18699.39|18699.39|0
1495580400000|2017-05-23 23:00:00|18744.26|18744.26|18861.59|18861.59|18871.82|18871.82|18712.11|18712.11|0
1495666800000|2017-05-24 23:00:00|18939.74|18939.74|18973.96|18973.96|19042.1|19042.1|18884.96|18884.96|0
1495753200000|2017-05-25 23:00:00|18976.8|18976.8|19015.07|19015.07|19036.59|19036.59|18937.47|18937.47|0
1496098800000|2017-05-29 23:00:00|18942.75|18942.75|19103.06|19103.06|19125.41|19125.41|18942.01|18942.01|0
1496185200000|2017-05-30 23:00:00|19263.49|19263.49|19185.86|19185.86|19378.51|19378.51|19176.11|19176.11|0
1496271600000|2017-05-31 23:00:00|19229.93|19229.93|19015.96|19015.96|19250.98|19250.98|18993.58|18993.58|0
1496358000000|2017-06-01 23:00:00|19078.2|19078.2|19001.19|19001.19|19120.6|19120.6|18957.77|18957.77|0
1496617200000|2017-06-04 23:00:00|19006.51|19006.51|18949.3|18949.3|19031.99|19031.99|18900.73|18900.73|0
1496703600000|2017-06-05 23:00:00|19059.42|19059.42|18942.01|18942.01|19076.91|19076.91|18912.13|18912.13|0
1496790000000|2017-06-06 23:00:00|18977.53|18977.53|18879.79|18879.79|19045.63|19045.63|18828.17|18828.17|0
1496876400000|2017-06-07 23:00:00|18925.58|18925.58|18762.93|18762.93|18936.68|18936.68|18681.93|18681.93|0
1496962800000|2017-06-08 23:00:00|18827.41|18827.41|18752.15|18752.15|18844.4|18844.4|18554.84|18554.84|0
1497222000000|2017-06-11 23:00:00|18673.78|18673.78|18740.71|18740.71|18749.37|18749.37|18649.57|18649.57|0
1497308400000|2017-06-12 23:00:00|18843.3|18843.3|18718.69|18718.69|18872.51|18872.51|18686.62|18686.62|0
1497394800000|2017-06-13 23:00:00|18816.31|18816.31|18897.29|18897.29|18910|18910|18816.31|18816.31|0
1497481200000|2017-06-14 23:00:00|18730.66|18730.66|18635.24|18635.24|18750.29|18750.29|18377.3|18377.3|0
1497567600000|2017-06-15 23:00:00|18701.67|18701.67|18746.41|18746.41|18757.84|18757.84|18614.73|18614.73|0
1497826800000|2017-06-18 23:00:00|18863.02|18863.02|18840.81|18840.81|18875.67|18875.67|18793.94|18793.94|0
1497913200000|2017-06-19 23:00:00|18804.68|18804.68|18823.5|18823.5|19023.45|19023.45|18796.45|18796.45|0
1497999600000|2017-06-20 23:00:00|18823.92|18823.92|18659.82|18659.82|18857.37|18857.37|18627.11|18627.11|0
1498086000000|2017-06-21 23:00:00|18609.85|18609.85|18615.08|18615.08|18651.2|18651.2|18511.92|18511.92|0
1498172400000|2017-06-22 23:00:00|18599|18599|18645.15|18645.15|18664.36|18664.36|18583.44|18583.44|0
1498431600000|2017-06-25 23:00:00|18861.07|18861.07|18805.55|18805.55|18889.05|18889.05|18768.86|18768.86|0
1498518000000|2017-06-26 23:00:00|18762.09|18762.09|18637.17|18637.17|18771.75|18771.75|18610.24|18610.24|0
1498604400000|2017-06-27 23:00:00|18696.45|18696.45|18635.42|18635.42|18754.91|18754.91|18596.97|18596.97|0
1498690800000|2017-06-28 23:00:00|18612.81|18612.81|18287.38|18287.38|18612.81|18612.81|18244.77|18244.77|0
1498777200000|2017-06-29 23:00:00|18361.24|18361.24|18409.25|18409.25|18486.86|18486.86|18295.43|18295.43|0
1499036400000|2017-07-02 23:00:00|18421.31|18421.31|18431.95|18431.95|18453.54|18453.54|18307.89|18307.89|0
1499122800000|2017-07-03 23:00:00|18349.11|18349.11|18380.48|18380.48|18424.01|18424.01|18315.87|18315.87|0
1499209200000|2017-07-04 23:00:00|18435.86|18435.86|18503.82|18503.82|18542.98|18542.98|18403.86|18403.86|0
1499295600000|2017-07-05 23:00:00|18422.44|18422.44|18390.36|18390.36|18447.91|18447.91|18236.57|18236.57|0
1499382000000|2017-07-06 23:00:00|18438.18|18438.18|18507.39|18507.39|18570.77|18570.77|18416.29|18416.29|0
1499641200000|2017-07-09 23:00:00|18557.89|18557.89|18532.99|18532.99|18654.03|18654.03|18474.87|18474.87|0
1499727600000|2017-07-10 23:00:00|18505.68|18505.68|18356.36|18356.36|18505.83|18505.83|18321.72|18321.72|0
1499814000000|2017-07-11 23:00:00|18522.72|18522.72|18551.17|18551.17|18574.91|18574.91|18359.59|18359.59|0
1499900400000|2017-07-12 23:00:00|18478.7|18478.7|18694.19|18694.19|18737.81|18737.81|18430.13|18430.13|0
1499986800000|2017-07-13 23:00:00|18718.64|18718.64|18565.63|18565.63|18764.11|18764.11|18554.23|18554.23|0
1500246000000|2017-07-16 23:00:00|18695.68|18695.68|18675.7|18675.7|18709.82|18709.82|18599.98|18599.98|0
1500332400000|2017-07-17 23:00:00|18684.94|18684.94|18782.44|18782.44|18797.11|18797.11|18603.9|18603.9|0
1500418800000|2017-07-18 23:00:00|19028.18|19028.18|19107.67|19107.67|19148.49|19148.49|18941.85|18941.85|0
1500505200000|2017-07-19 23:00:00|19189.47|19189.47|19192.19|19192.19|19240.81|19240.81|19097.24|19097.24|0
1500591600000|2017-07-20 23:00:00|19223.52|19223.52|19115.85|19115.85|19235.33|19235.33|19033.19|19033.19|0
1500850800000|2017-07-23 23:00:00|18962.71|18962.71|18650.24|18650.24|18985.69|18985.69|18612.14|18612.14|0
1500937200000|2017-07-24 23:00:00|18646.7|18646.7|18575.02|18575.02|18674.34|18674.34|18538.36|18538.36|0
1501023600000|2017-07-25 23:00:00|18678.87|18678.87|18658|18658|18710.75|18710.75|18623.85|18623.85|0
1501110000000|2017-07-26 23:00:00|18691.01|18691.01|18567.32|18567.32|18804.36|18804.36|18564.2|18564.2|0
1501196400000|2017-07-27 23:00:00|18400.31|18400.31|18414.82|18414.82|18452.17|18452.17|18290.24|18290.24|0
1501455600000|2017-07-30 23:00:00|18457.24|18457.24|18495.76|18495.76|18623.35|18623.35|18452.14|18452.14|0
1501542000000|2017-07-31 23:00:00|18615.32|18615.32|18597.41|18597.41|18638.04|18638.04|18511.02|18511.02|0
1501628400000|2017-08-01 23:00:00|18638.5|18638.5|18565.52|18565.52|18674.58|18674.58|18535.09|18535.09|0
1501714800000|2017-08-02 23:00:00|18598.29|18598.29|18754.15|18754.15|18799.88|18799.88|18539.49|18539.49|0
1501801200000|2017-08-03 23:00:00|18598.95|18598.95|18576.58|18576.58|18640.42|18640.42|18373.31|18373.31|0
1502060400000|2017-08-06 23:00:00|18668.6|18668.6|18620.98|18620.98|18685.7|18685.7|18536.95|18536.95|0
1502146800000|2017-08-07 23:00:00|18609.73|18609.73|18600.65|18600.65|18626.96|18626.96|18558.11|18558.11|0
1502233200000|2017-08-08 23:00:00|18508.35|18508.35|18592.56|18592.56|18593.67|18593.67|18430.37|18430.37|0
1502319600000|2017-08-09 23:00:00|18452.32|18452.32|18229.06|18229.06|18470.92|18470.92|18220.31|18220.31|0
1502406000000|2017-08-10 23:00:00|18247.81|18247.81|18368.1|18368.1|18429.33|18429.33|18228.16|18228.16|0
1502665200000|2017-08-13 23:00:00|18433.24|18433.24|18588.85|18588.85|18593.79|18593.79|18433.24|18433.24|0
1502751600000|2017-08-14 23:00:00|18565.1|18565.1|18522.23|18522.23|18584.96|18584.96|18457.36|18457.36|0
1502838000000|2017-08-15 23:00:00|18583.39|18583.39|18617.67|18617.67|18653.44|18653.44|18540.72|18540.72|0
1502924400000|2017-08-16 23:00:00|18535.7|18535.7|18558.07|18558.07|18636.73|18636.73|18535.18|18535.18|0
1503010800000|2017-08-17 23:00:00|18402.47|18402.47|18404.23|18404.23|18436.32|18436.32|18352.26|18352.26|0
1503270000000|2017-08-20 23:00:00|18338.07|18338.07|18456.61|18456.61|18480.79|18480.79|18327.31|18327.31|0
1503356400000|2017-08-21 23:00:00|18637.98|18637.98|18642.33|18642.33|18666.01|18666.01|18564.64|18564.64|0
1503442800000|2017-08-22 23:00:00|18588.45|18588.45|18618.66|18618.66|18643.4|18643.4|18516.31|18516.31|0
1503529200000|2017-08-23 23:00:00|18695.41|18695.41|18798.19|18798.19|18847.6|18847.6|18658.25|18658.25|0
1503615600000|2017-08-24 23:00:00|18755.69|18755.69|18722.06|18722.06|18780.17|18780.17|18681.83|18681.83|0
1503961200000|2017-08-28 23:00:00|18584.27|18584.27|18556.99|18556.99|18602.57|18602.57|18531.3|18531.3|0
1504047600000|2017-08-29 23:00:00|18630.4|18630.4|18618.78|18618.78|18647.46|18647.46|18576.78|18576.78|0
1504134000000|2017-08-30 23:00:00|18703.55|18703.55|18786.72|18786.72|18791.49|18791.49|18637|18637|0
1504220400000|2017-08-31 23:00:00|18772|18772|18838.31|18838.31|18894.76|18894.76|18748.64|18748.64|0
1504479600000|2017-09-03 23:00:00|18741.39|18741.39|18616.51|18616.51|18742.22|18742.22|18616.01|18616.01|0
1504566000000|2017-09-04 23:00:00|18601.48|18601.48|18394.77|18394.77|18602.05|18602.05|18294.16|18294.16|0
1504652400000|2017-09-05 23:00:00|18277.96|18277.96|18247.32|18247.32|18302.45|18302.45|18215.54|18215.54|0
1504738800000|2017-09-06 23:00:00|18353.85|18353.85|18415.93|18415.93|18453.4|18453.4|18321.7|18321.7|0
1504825200000|2017-09-07 23:00:00|18391.31|18391.31|18226.5|18226.5|18395.27|18395.27|18167.16|18167.16|0
1505084400000|2017-09-10 23:00:00|18242.48|18242.48|18209.02|18209.02|18257.22|18257.22|18148.83|18148.83|0
1505170800000|2017-09-11 23:00:00|18043.12|18043.12|17997.61|17997.61|18093.07|18093.07|17946.89|17946.89|0
1505257200000|2017-09-12 23:00:00|17958|17958|18014.92|18014.92|18035.81|18035.81|17917.42|17917.42|0
1505343600000|2017-09-13 23:00:00|18061.2|18061.2|17641.38|17641.38|18065.81|18065.81|17623.14|17623.14|0
1505430000000|2017-09-14 23:00:00|17415.44|17415.44|17390.34|17390.34|17460.4|17460.4|17296.67|17296.67|0
1505689200000|2017-09-17 23:00:00|17404.47|17404.47|17489.39|17489.39|17521.96|17521.96|17392.07|17392.07|0
1505775600000|2017-09-18 23:00:00|17436.37|17436.37|17530.75|17530.75|17542.53|17542.53|17416.15|17416.15|0
1505862000000|2017-09-19 23:00:00|17565.8|17565.8|17570.79|17570.79|17641.62|17641.62|17552.91|17552.91|0
1505948400000|2017-09-20 23:00:00|17504.8|17504.8|17327.74|17327.74|17506.47|17506.47|17324.03|17324.03|0
1506034800000|2017-09-21 23:00:00|17405.83|17405.83|17526.19|17526.19|17575.58|17575.58|17364.75|17364.75|0
1506294000000|2017-09-24 23:00:00|17489.67|17489.67|17552.14|17552.14|17583.37|17583.37|17463.94|17463.94|0
1506380400000|2017-09-25 23:00:00|17496.32|17496.32|17489.26|17489.26|17529.75|17529.75|17452.37|17452.37|0
1506466800000|2017-09-26 23:00:00|17609.59|17609.59|17638.79|17638.79|17653.67|17653.67|17534.84|17534.84|0
1506553200000|2017-09-27 23:00:00|17626.04|17626.04|17640.16|17640.16|17645.9|17645.9|17523.19|17523.19|0
1506639600000|2017-09-28 23:00:00|17748.54|17748.54|17888.7|17888.7|17936.05|17936.05|17675.46|17675.46|0
1506898800000|2017-10-01 23:00:00|18136.2|18136.2|18141.32|18141.32|18163|18163|18035.8|18035.8|0
1506985200000|2017-10-02 23:00:00|18029.05|18029.05|18158.56|18158.56|18168.32|18168.32|18000.87|18000.87|0
1507071600000|2017-10-03 23:00:00|18098.64|18098.64|18079.46|18079.46|18121.06|18121.06|18052.86|18052.86|0
1507158000000|2017-10-04 23:00:00|18134.85|18134.85|18152.11|18152.11|18188.56|18188.56|18080.16|18080.16|0
1507244400000|2017-10-05 23:00:00|18214.51|18214.51|18237.72|18237.72|18259.35|18259.35|18160.16|18160.16|0
1507503600000|2017-10-08 23:00:00|18254.92|18254.92|18342.22|18342.22|18345.03|18345.03|18243.22|18243.22|0
1507590000000|2017-10-09 23:00:00|18437.79|18437.79|18665.1|18665.1|18673.31|18673.31|18437.7|18437.7|0
1507676400000|2017-10-10 23:00:00|18661.87|18661.87|18660.64|18660.64|18736.53|18736.53|18590.74|18590.74|0
1507762800000|2017-10-11 23:00:00|18682.66|18682.66|18799.8|18799.8|18809.59|18809.59|18674.82|18674.82|0
1507849200000|2017-10-12 23:00:00|18800.67|18800.67|18997.68|18997.68|19000.31|19000.31|18705.69|18705.69|0
1508108400000|2017-10-15 23:00:00|18762.18|18762.18|18758.07|18758.07|18849.4|18849.4|18676.61|18676.61|0
1508194800000|2017-10-16 23:00:00|18858.59|18858.59|18766.49|18766.49|18865.56|18865.56|18676.26|18676.26|0
1508281200000|2017-10-17 23:00:00|18589.54|18589.54|18619.03|18619.03|18939.4|18939.4|18556.94|18556.94|0
1508367600000|2017-10-18 23:00:00|18584.71|18584.71|18525.91|18525.91|18615.53|18615.53|18468.98|18468.98|0
1508454000000|2017-10-19 23:00:00|18503.97|18503.97|18323.41|18323.41|18524.2|18524.2|18316.04|18316.04|0
1508713200000|2017-10-22 23:00:00|18286.18|18286.18|18322.21|18322.21|18353.78|18353.78|18275.41|18275.41|0
1508799600000|2017-10-23 23:00:00|18326.24|18326.24|18368|18368|18389.99|18389.99|18288.72|18288.72|0
1508886000000|2017-10-24 23:00:00|18338.89|18338.89|18337.65|18337.65|18386.1|18386.1|18181.16|18181.16|0
1508972400000|2017-10-25 23:00:00|18295.92|18295.92|18409.57|18409.57|18430.64|18430.64|18260.97|18260.97|0
1509058800000|2017-10-26 23:00:00|18434.14|18434.14|18480.71|18480.71|18512.2|18512.2|18363.74|18363.74|0
1509321600000|2017-10-30 00:00:00|18289.03|18289.03|18345.61|18345.61|18365.28|18365.28|18166.17|18166.17|0
1509408000000|2017-10-31 00:00:00|18322.95|18322.95|18274.16|18274.16|18405.04|18405.04|18249.81|18249.81|0
1509494400000|2017-11-01 00:00:00|18342.76|18342.76|18147.5|18147.5|18363.13|18363.13|18135.55|18135.55|0
1509580800000|2017-11-02 00:00:00|18142.59|18142.59|18114.61|18114.61|18148.81|18148.81|17944.6|17944.6|0
1509667200000|2017-11-03 00:00:00|18119.8|18119.8|18044.5|18044.5|18176.22|18176.22|18033.59|18033.59|0
1509926400000|2017-11-06 00:00:00|18004.55|18004.55|18074.59|18074.59|18115.92|18115.92|17906.56|17906.56|0
1510012800000|2017-11-07 00:00:00|18079.85|18079.85|18002.18|18002.18|18092.66|18092.66|17974.92|17974.92|0
1510099200000|2017-11-08 00:00:00|17972.77|17972.77|17853.09|17853.09|17988.55|17988.55|17796.14|17796.14|0
1510185600000|2017-11-09 00:00:00|17685.71|17685.71|17534.52|17534.52|17693.06|17693.06|17502.06|17502.06|0
1510272000000|2017-11-10 00:00:00|17538.52|17538.52|17614.41|17614.41|17616.42|17616.42|17472.93|17472.93|0
1510531200000|2017-11-13 00:00:00|17569.42|17569.42|17416.62|17416.62|17633.07|17633.07|17400.41|17400.41|0
1510617600000|2017-11-14 00:00:00|17497.81|17497.81|17518.65|17518.65|17555.55|17555.55|17363.19|17363.19|0
1510704000000|2017-11-15 00:00:00|17446.56|17446.56|17319.13|17319.13|17481.48|17481.48|17286.46|17286.46|0
1510790400000|2017-11-16 00:00:00|17423.69|17423.69|17450.17|17450.17|17469.69|17469.69|17401.79|17401.79|0
1510876800000|2017-11-17 00:00:00|17403.37|17403.37|17511.12|17511.12|17520.36|17520.36|17387.01|17387.01|0
1511136000000|2017-11-20 00:00:00|17412.49|17412.49|17484.22|17484.22|17602|17602|17396.78|17396.78|0
1511222400000|2017-11-21 00:00:00|17475.42|17475.42|17521.71|17521.71|17565.69|17565.69|17440.7|17440.7|0
1511308800000|2017-11-22 00:00:00|17711.73|17711.73|17480.08|17480.08|17826.01|17826.01|17478.6|17478.6|0
1511395200000|2017-11-23 00:00:00|17495.61|17495.61|17491.71|17491.71|17572.65|17572.65|17464.98|17464.98|0
1511481600000|2017-11-24 00:00:00|17497.72|17497.72|17377.21|17377.21|17568.82|17568.82|17372.51|17372.51|0
1511740800000|2017-11-27 00:00:00|17336.33|17336.33|17354.83|17354.83|17422.6|17422.6|17309.74|17309.74|0
1511827200000|2017-11-28 00:00:00|17336.6|17336.6|17597.6|17597.6|17601.28|17601.28|17306.24|17306.24|0
1511913600000|2017-11-29 00:00:00|17615.1|17615.1|17647.94|17647.94|17711.93|17711.93|17592.55|17592.55|0
1512000000000|2017-11-30 00:00:00|17465.54|17465.54|17494.18|17494.18|17584.89|17584.89|17390.65|17390.65|0
1512086400000|2017-12-01 00:00:00|17455.55|17455.55|17371.49|17371.49|17541.41|17541.41|17337.91|17337.91|0
1512345600000|2017-12-04 00:00:00|17309.22|17309.22|17363.62|17363.62|17405.85|17405.85|17269.22|17269.22|0
1512432000000|2017-12-05 00:00:00|17454.35|17454.35|17512.54|17512.54|17551.62|17551.62|17428.83|17428.83|0
1512518400000|2017-12-06 00:00:00|17478.51|17478.51|17669.81|17669.81|17733.52|17733.52|17406.97|17406.97|0
1512604800000|2017-12-07 00:00:00|17679.92|17679.92|17741.5|17741.5|17897.44|17897.44|17666|17666|0
1512691200000|2017-12-08 00:00:00|17866.27|17866.27|18190.96|18190.96|18259.03|18259.03|17860.89|17860.89|0
1512950400000|2017-12-11 00:00:00|18223.31|18223.31|18188.44|18188.44|18229.08|18229.08|18087.18|18087.18|0
1513036800000|2017-12-12 00:00:00|18209.05|18209.05|18212.25|18212.25|18218.84|18218.84|18060.25|18060.25|0
1513123200000|2017-12-13 00:00:00|18092.25|18092.25|18198.67|18198.67|18222.44|18222.44|18002.48|18002.48|0
1513209600000|2017-12-14 00:00:00|18168.09|18168.09|18097.53|18097.53|18243.77|18243.77|18086.95|18086.95|0
1513296000000|2017-12-15 00:00:00|18035.64|18035.64|18076.69|18076.69|18100.6|18100.6|17986.89|17986.89|0
1513555200000|2017-12-18 00:00:00|18235.22|18235.22|18253.9|18253.9|18298.54|18298.54|18189.81|18189.81|0
1513641600000|2017-12-19 00:00:00|18239.74|18239.74|18266.47|18266.47|18304.42|18304.42|18187.99|18187.99|0
1513728000000|2017-12-20 00:00:00|18237.58|18237.58|18111.98|18111.98|18258.93|18258.93|18104.04|18104.04|0
1513814400000|2017-12-21 00:00:00|18039.26|18039.26|18234.88|18234.88|18276.79|18276.79|18018.29|18018.29|0
1513900800000|2017-12-22 00:00:00|18320.72|18320.72|18420.78|18420.78|18478.38|18478.38|18319.47|18319.47|0
1514332800000|2017-12-27 00:00:00|18410.9|18410.9|18462.13|18462.13|18521.71|18521.71|18341.27|18341.27|0
1514419200000|2017-12-28 00:00:00|18485.16|18485.16|18508.38|18508.38|18566.3|18566.3|18461.71|18461.71|0
1514505600000|2017-12-29 00:00:00|18538.91|18538.91|18681.95|18681.95|18683.17|18683.17|18525.66|18525.66|0
1514851200000|2018-01-02 00:00:00|18614.89|18614.89|18492.72|18492.72|18673.81|18673.81|18437.86|18437.86|0
1514937600000|2018-01-03 00:00:00|18487.51|18487.51|18467.65|18467.65|18526.1|18526.1|18440.25|18440.25|0
1515024000000|2018-01-04 00:00:00|18434.5|18434.5|18349.89|18349.89|18439.86|18439.86|18313.02|18313.02|0
1515110400000|2018-01-05 00:00:00|18392.66|18392.66|18603.92|18603.92|18618.43|18618.43|18366.03|18366.03|0
1515369600000|2018-01-08 00:00:00|18573.9|18573.9|18504.02|18504.02|18605.19|18605.19|18434.56|18434.56|0
1515456000000|2018-01-09 00:00:00|18592.57|18592.57|18518.82|18518.82|18598.43|18598.43|18445.15|18445.15|0
1515542400000|2018-01-10 00:00:00|18285.07|18285.07|18271.87|18271.87|18338.7|18338.7|18170.85|18170.85|0
1515628800000|2018-01-11 00:00:00|18286.56|18286.56|18179.88|18179.88|18297.86|18297.86|18032.69|18032.69|0
1515715200000|2018-01-12 00:00:00|18227.43|18227.43|18228.26|18228.26|18266.41|18266.41|18124.39|18124.39|0
1515974400000|2018-01-15 00:00:00|18231.93|18231.93|18081.79|18081.79|18283.61|18283.61|18080.47|18080.47|0
1516060800000|2018-01-16 00:00:00|18139.53|18139.53|18106.32|18106.32|18188.28|18188.28|18034.78|18034.78|0
1516147200000|2018-01-17 00:00:00|18094.74|18094.74|18064.46|18064.46|18176.5|18176.5|18013.92|18013.92|0
1516233600000|2018-01-18 00:00:00|18106.02|18106.02|18056.38|18056.38|18109.48|18109.48|17944.74|17944.74|0
1516320000000|2018-01-19 00:00:00|18190.25|18190.25|18289.78|18289.78|18294.53|18294.53|18152.21|18152.21|0
1516579200000|2018-01-22 00:00:00|18251.38|18251.38|18156.17|18156.17|18326.94|18326.94|18143.54|18143.54|0
1516665600000|2018-01-23 00:00:00|18199.24|18199.24|18389.34|18389.34|18415.17|18415.17|18184.83|18184.83|0
1516752000000|2018-01-24 00:00:00|18381.55|18381.55|18293.84|18293.84|18437.62|18437.62|18287.33|18287.33|0
1516838400000|2018-01-25 00:00:00|18201.71|18201.71|18064.29|18064.29|18233.37|18233.37|17985.81|17985.81|0
1516924800000|2018-01-26 00:00:00|18114.49|18114.49|18013.38|18013.38|18166.44|18166.44|17999.67|17999.67|0
1517184000000|2018-01-29 00:00:00|18030.55|18030.55|18082.56|18082.56|18121.25|18121.25|17965.99|17965.99|0
1517270400000|2018-01-30 00:00:00|18109.53|18109.53|18066.05|18066.05|18109.8|18109.8|18013.23|18013.23|0
1517356800000|2018-01-31 00:00:00|18062.13|18062.13|17706|17706|18074.07|18074.07|17700.73|17700.73|0
1517443200000|2018-02-01 00:00:00|17839.63|17839.63|17636.81|17636.81|17879.82|17879.82|17631.37|17631.37|0
1517529600000|2018-02-02 00:00:00|17647.94|17647.94|17545.47|17545.47|17673.42|17673.42|17471.45|17471.45|0
1517788800000|2018-02-05 00:00:00|17329.43|17329.43|17199.52|17199.52|17356.95|17356.95|17158.94|17158.94|0
1517875200000|2018-02-06 00:00:00|16874.41|16874.41|17022.17|17022.17|17165.67|17165.67|16829.31|16829.31|0
1517961600000|2018-02-07 00:00:00|17086.91|17086.91|17286.86|17286.86|17367.61|17367.61|17003.26|17003.26|0
1518048000000|2018-02-08 00:00:00|17280.39|17280.39|16773.84|16773.84|17331.36|17331.36|16768.09|16768.09|0
1518134400000|2018-02-09 00:00:00|16747.52|16747.52|16690.85|16690.85|16914.62|16914.62|16660.05|16660.05|0
1518393600000|2018-02-12 00:00:00|16849.92|16849.92|16822.58|16822.58|16905.48|16905.48|16812.01|16812.01|0
1518480000000|2018-02-13 00:00:00|16818.7|16818.7|16803.4|16803.4|16881.5|16881.5|16770.14|16770.14|0
1518566400000|2018-02-14 00:00:00|16840.83|16840.83|16672.32|16672.32|16841.66|16841.66|16509.99|16509.99|0
1518652800000|2018-02-15 00:00:00|16658.67|16658.67|16785.4|16785.4|16791.06|16791.06|16658.39|16658.39|0
1518739200000|2018-02-16 00:00:00|16886.26|16886.26|17063.98|17063.98|17093.64|17093.64|16855.57|16855.57|0
1518998400000|2018-02-19 00:00:00|16722.3|16722.3|16412.71|16412.71|16781.86|16781.86|16374.23|16374.23|0
1519084800000|2018-02-20 00:00:00|16416|16416|16303.15|16303.15|16437.43|16437.43|16185.72|16185.72|0
1519171200000|2018-02-21 00:00:00|16344.06|16344.06|16271.38|16271.38|16356.8|16356.8|16135.7|16135.7|0
1519257600000|2018-02-22 00:00:00|16128.29|16128.29|16149.35|16149.35|16177.58|16177.58|16064.72|16064.72|0
1519344000000|2018-02-23 00:00:00|16186.24|16186.24|16222.63|16222.63|16240.07|16240.07|16113.63|16113.63|0
1519603200000|2018-02-26 00:00:00|16373.31|16373.31|16391.68|16391.68|16469.35|16469.35|16351.27|16351.27|0
1519689600000|2018-02-27 00:00:00|16722.2|16722.2|16271.42|16271.42|16741.6|16741.6|16247.75|16247.75|0
1519776000000|2018-02-28 00:00:00|16199.88|16199.88|16078.1|16078.1|16201.98|16201.98|16071.58|16071.58|0
1519862400000|2018-03-01 00:00:00|16073.35|16073.35|15854.25|15854.25|16117.38|16117.38|15839.7|15839.7|0
1519948800000|2018-03-02 00:00:00|15952.56|15952.56|15863.97|15863.97|16039.75|16039.75|15817.5|15817.5|0
1520208000000|2018-03-05 00:00:00|15871.34|15871.34|15949.88|15949.88|15987.73|15987.73|15864.18|15864.18|0
1520294400000|2018-03-06 00:00:00|15933.76|15933.76|15954.21|15954.21|15998.85|15998.85|15870.79|15870.79|0
1520380800000|2018-03-07 00:00:00|15933.46|15933.46|15898.66|15898.66|16010.35|16010.35|15882.23|15882.23|0
1520467200000|2018-03-08 00:00:00|15851.98|15851.98|16069.15|16069.15|16085.37|16085.37|15812.8|15812.8|0
1520553600000|2018-03-09 00:00:00|16028.93|16028.93|16212.7|16212.7|16237.56|16237.56|15988.23|15988.23|0
1520812800000|2018-03-12 00:00:00|16292.32|16292.32|16039.49|16039.49|16293.38|16293.38|16000.76|16000.76|0
1520899200000|2018-03-13 00:00:00|16077.64|16077.64|15917.23|15917.23|16119.76|16119.76|15869.6|15869.6|0
1520985600000|2018-03-14 00:00:00|15892.53|15892.53|15951.28|15951.28|16031.06|16031.06|15883.73|15883.73|0
1521072000000|2018-03-15 00:00:00|15891.99|15891.99|15923.55|15923.55|15957.28|15957.28|15762.24|15762.24|0
1521158400000|2018-03-16 00:00:00|15736.57|15736.57|15737.73|15737.73|15873.66|15873.66|15702.84|15702.84|0
1521417600000|2018-03-19 00:00:00|15738.23|15738.23|15833.73|15833.73|15861.92|15861.92|15664.18|15664.18|0
1521504000000|2018-03-20 00:00:00|15832.87|15832.87|15925.32|15925.32|15937.81|15937.81|15825.37|15825.37|0
1521590400000|2018-03-21 00:00:00|15908.92|15908.92|15885.27|15885.27|15953.07|15953.07|15846.67|15846.67|0
1521676800000|2018-03-22 00:00:00|16446.37|16446.37|16047.87|16047.87|16448.62|16448.62|16001.96|16001.96|0
1521763200000|2018-03-23 00:00:00|15931.27|15931.27|16079.51|16079.51|16157.11|16157.11|15867.66|15867.66|0
1522018800000|2018-03-25 23:00:00|16069.39|16069.39|15952.19|15952.19|16147.47|16147.47|15928.6|15928.6|0
1522105200000|2018-03-26 23:00:00|16097.29|16097.29|16075.03|16075.03|16124.1|16124.1|16012.49|16012.49|0
1522191600000|2018-03-27 23:00:00|16023.14|16023.14|16291.82|16291.82|16313.99|16313.99|15969.08|15969.08|0
1522278000000|2018-03-28 23:00:00|16344.12|16344.12|16331.09|16331.09|16482.3|16482.3|16301.14|16301.14|0
1522710000000|2018-04-02 23:00:00|16074.88|16074.88|16278.77|16278.77|16331.81|16331.81|16051.91|16051.91|0
1522796400000|2018-04-03 23:00:00|16253.31|16253.31|16368.53|16368.53|16377.83|16377.83|16194.12|16194.12|0
1522882800000|2018-04-04 23:00:00|16577.04|16577.04|16742.74|16742.74|16750.7|16750.7|16528.7|16528.7|0
1522969200000|2018-04-05 23:00:00|16719.32|16719.32|16824.14|16824.14|16951.55|16951.55|16690.82|16690.82|0
1523228400000|2018-04-08 23:00:00|16853.16|16853.16|16752.79|16752.79|16868.88|16868.88|16711.63|16711.63|0
1523314800000|2018-04-09 23:00:00|16832.3|16832.3|16876.6|16876.6|16901.68|16901.68|16772.33|16772.33|0
1523401200000|2018-04-10 23:00:00|16808.55|16808.55|16810.88|16810.88|16866.71|16866.71|16758.58|16758.58|0
1523487600000|2018-04-11 23:00:00|16624.79|16624.79|16626.99|16626.99|16679.64|16679.64|16601.31|16601.31|0
1523574000000|2018-04-12 23:00:00|16647.97|16647.97|16677.19|16677.19|16731.58|16731.58|16636.77|16636.77|0
1523833200000|2018-04-15 23:00:00|16662.45|16662.45|16633.71|16633.71|16734.23|16734.23|16618.75|16618.75|0
1523919600000|2018-04-16 23:00:00|16423.77|16423.77|16460.44|16460.44|16469.66|16469.66|16315.66|16315.66|0
1524006000000|2018-04-17 23:00:00|16438.65|16438.65|16489.97|16489.97|16503.96|16503.96|16393.63|16393.63|0
1524092400000|2018-04-18 23:00:00|16635.89|16635.89|16447.31|16447.31|16656.24|16656.24|16443.32|16443.32|0
1524178800000|2018-04-19 23:00:00|16131.74|16131.74|16251.57|16251.57|16256.91|16256.91|15757.59|15757.59|0
1524438000000|2018-04-22 23:00:00|16024.2|16024.2|16154.14|16154.14|16172.45|16172.45|15987.86|15987.86|0
1524524400000|2018-04-23 23:00:00|16150.3|16150.3|15951.75|15951.75|16195.46|16195.46|15921.98|15921.98|0
1524610800000|2018-04-24 23:00:00|15992.3|15992.3|15998.55|15998.55|16066.25|16066.25|15928.77|15928.77|0
1524697200000|2018-04-25 23:00:00|15981.09|15981.09|16055.47|16055.47|16071.16|16071.16|15925.02|15925.02|0
1524783600000|2018-04-26 23:00:00|16143.59|16143.59|16356.45|16356.45|16361.14|16361.14|16143.59|16143.59|0
1525042800000|2018-04-29 23:00:00|16411.71|16411.71|16360.95|16360.95|16495.85|16495.85|16347.88|16347.88|0
1525129200000|2018-04-30 23:00:00|16425.62|16425.62|16334.27|16334.27|16494.38|16494.38|16291.35|16291.35|0
1525215600000|2018-05-01 23:00:00|16301.34|16301.34|16291.16|16291.16|16420.13|16420.13|16230.91|16230.91|0
1525302000000|2018-05-02 23:00:00|16232.37|16232.37|16238.51|16238.51|16303.81|16303.81|16204.44|16204.44|0
1525388400000|2018-05-03 23:00:00|16323.8|16323.8|16456.06|16456.06|16493.72|16493.72|16227.2|16227.2|0
1525734000000|2018-05-07 23:00:00|16474.32|16474.32|16471.77|16471.77|16536.97|16536.97|16384.88|16384.88|0
1525820400000|2018-05-08 23:00:00|16430.19|16430.19|16536.36|16536.36|16543.88|16543.88|16362.41|16362.41|0
1525906800000|2018-05-09 23:00:00|16599.27|16599.27|16504.83|16504.83|16608.86|16608.86|16436.3|16436.3|0
1525993200000|2018-05-10 23:00:00|16486.54|16486.54|16641.11|16641.11|16651.87|16651.87|16469.36|16469.36|0
1526252400000|2018-05-13 23:00:00|16665.95|16665.95|16613.13|16613.13|16729.11|16729.11|16607.34|16607.34|0
1526338800000|2018-05-14 23:00:00|16685.56|16685.56|16824.06|16824.06|16837.39|16837.39|16679.08|16679.08|0
1526425200000|2018-05-15 23:00:00|16646.01|16646.01|16691.2|16691.2|16775.34|16775.34|16624.96|16624.96|0
1526511600000|2018-05-16 23:00:00|16659.35|16659.35|16847.95|16847.95|16867.96|16867.96|16615.92|16615.92|0
1526598000000|2018-05-17 23:00:00|16893.51|16893.51|16910.68|16910.68|16935.12|16935.12|16852.28|16852.28|0
1526857200000|2018-05-20 23:00:00|16978.83|16978.83|17036.32|17036.32|17036.32|17036.32|16938.13|16938.13|0
1526943600000|2018-05-21 23:00:00|17013.28|17013.28|17034.49|17034.49|17055.41|17055.41|16922.86|16922.86|0
1527030000000|2018-05-22 23:00:00|16982.05|16982.05|16997.28|16997.28|17032.74|17032.74|16957.14|16957.14|0
1527116400000|2018-05-23 23:00:00|16912.28|16912.28|16946.71|16946.71|17017.37|17017.37|16882.25|16882.25|0
1527202800000|2018-05-24 23:00:00|17032.92|17032.92|17072.22|17072.22|17089.88|17089.88|17004.89|17004.89|0
1527548400000|2018-05-28 23:00:00|16975.65|16975.65|16872.59|16872.59|17024.78|17024.78|16826.28|16826.28|0
1527634800000|2018-05-29 23:00:00|16856.24|16856.24|16793.04|16793.04|16885.64|16885.64|16743.15|16743.15|0
1527721200000|2018-05-30 23:00:00|16811.58|16811.58|16603.2|16603.2|16833.77|16833.77|16532.84|16532.84|0
1527807600000|2018-05-31 23:00:00|16584.69|16584.69|16604.74|16604.74|16728.85|16728.85|16573.99|16573.99|0
1528066800000|2018-06-03 23:00:00|16714.88|16714.88|16663.32|16663.32|16772.98|16772.98|16642.5|16642.5|0
1528153200000|2018-06-04 23:00:00|16689.65|16689.65|16628.07|16628.07|16775.15|16775.15|16571.35|16571.35|0
1528239600000|2018-06-05 23:00:00|16600.09|16600.09|16711.26|16711.26|16741.75|16741.75|16592.63|16592.63|0
1528326000000|2018-06-06 23:00:00|16701.71|16701.71|16682.18|16682.18|16831.48|16831.48|16646.49|16646.49|0
1528412400000|2018-06-07 23:00:00|16670.18|16670.18|16905.47|16905.47|16920.93|16920.93|16553.64|16553.64|0
1528671600000|2018-06-10 23:00:00|16891.84|16891.84|16875.33|16875.33|17013.44|17013.44|16811.68|16811.68|0
1528758000000|2018-06-11 23:00:00|16898.8|16898.8|16745.23|16745.23|16947.15|16947.15|16726.48|16726.48|0
1528844400000|2018-06-12 23:00:00|16719.1|16719.1|16830.96|16830.96|16904.32|16904.32|16719.1|16719.1|0
1528930800000|2018-06-13 23:00:00|16806.03|16806.03|17015.65|17015.65|17033.41|17033.41|16605.84|16605.84|0
1529017200000|2018-06-14 23:00:00|16991.19|16991.19|16908.66|16908.66|17021.82|17021.82|16863.15|16863.15|0
1529276400000|2018-06-17 23:00:00|16921.23|16921.23|16851.63|16851.63|16960.97|16960.97|16754.38|16754.38|0
1529362800000|2018-06-18 23:00:00|16850.32|16850.32|16788.39|16788.39|16855.13|16855.13|16668.74|16668.74|0
1529449200000|2018-06-19 23:00:00|16812.31|16812.31|16720.45|16720.45|16900.71|16900.71|16657.78|16657.78|0
1529535600000|2018-06-20 23:00:00|16707.21|16707.21|16374.39|16374.39|16836.28|16836.28|16342.28|16342.28|0
1529622000000|2018-06-21 23:00:00|16359.84|16359.84|16723.31|16723.31|16727.58|16727.58|16347.92|16347.92|0
1529881200000|2018-06-24 23:00:00|16660.43|16660.43|16243.86|16243.86|16673.23|16673.23|16237.06|16237.06|0
1529967600000|2018-06-25 23:00:00|16248.94|16248.94|16417.71|16417.71|16454.35|16454.35|16220.37|16220.37|0
1530054000000|2018-06-26 23:00:00|16436.18|16436.18|16442.65|16442.65|16561.87|16561.87|16371.79|16371.79|0
1530140400000|2018-06-27 23:00:00|16444.89|16444.89|16319.23|16319.23|16535.21|16535.21|16272.6|16272.6|0
1530226800000|2018-06-28 23:00:00|16466.5|16466.5|16477.75|16477.75|16526.2|16526.2|16437.22|16437.22|0
1530486000000|2018-07-01 23:00:00|16361.05|16361.05|16418.66|16418.66|16496.12|16496.12|16307.31|16307.31|0
1530572400000|2018-07-02 23:00:00|16452.86|16452.86|16423.45|16423.45|16490.17|16490.17|16353.72|16353.72|0
1530658800000|2018-07-03 23:00:00|16438.36|16438.36|16433.9|16433.9|16494.18|16494.18|16396.15|16396.15|0
1530745200000|2018-07-04 23:00:00|16493.44|16493.44|16341.88|16341.88|16502.88|16502.88|16253.11|16253.11|0
1530831600000|2018-07-05 23:00:00|16361.23|16361.23|16379.7|16379.7|16609.6|16609.6|16328.78|16328.78|0
1531090800000|2018-07-08 23:00:00|16459.79|16459.79|16376.53|16376.53|16459.79|16459.79|16305.54|16305.54|0
1531177200000|2018-07-09 23:00:00|16415.6|16415.6|16360.97|16360.97|16471.14|16471.14|16333.48|16333.48|0
1531263600000|2018-07-10 23:00:00|16325.69|16325.69|16479.64|16479.64|16520.99|16520.99|16278.05|16278.05|0
1531350000000|2018-07-11 23:00:00|16505.92|16505.92|16642.69|16642.69|16664.83|16664.83|16495.28|16495.28|0
1531436400000|2018-07-12 23:00:00|16712.01|16712.01|16635.93|16635.93|16755.1|16755.1|16628.76|16628.76|0
1531695600000|2018-07-15 23:00:00|16674.61|16674.61|16643.02|16643.02|16679.84|16679.84|16464.5|16464.5|0
1531782000000|2018-07-16 23:00:00|16738.4|16738.4|16697.97|16697.97|16754.54|16754.54|16565.76|16565.76|0
1531868400000|2018-07-17 23:00:00|16788.61|16788.61|16676.48|16676.48|16866.96|16866.96|16641.22|16641.22|0
1531954800000|2018-07-18 23:00:00|16675.17|16675.17|16719.96|16719.96|16778.81|16778.81|16606.15|16606.15|0
1532041200000|2018-07-19 23:00:00|16741.61|16741.61|16796.84|16796.84|16798.96|16798.96|16646.72|16646.72|0
1532300400000|2018-07-22 23:00:00|16622.33|16622.33|16448.63|16448.63|16630.2|16630.2|16439.32|16439.32|0
1532386800000|2018-07-23 23:00:00|16475.82|16475.82|16508.76|16508.76|16579.18|16579.18|16444.32|16444.32|0
1532473200000|2018-07-24 23:00:00|16552.32|16552.32|16487.63|16487.63|16624.68|16624.68|16444.67|16444.67|0
1532559600000|2018-07-25 23:00:00|16432.38|16432.38|16458.05|16458.05|16516.25|16516.25|16398.45|16398.45|0
1532646000000|2018-07-26 23:00:00|17079.63|17079.63|17218.16|17218.16|17320.66|17320.66|17007.31|17007.31|0
1532905200000|2018-07-29 23:00:00|17211.41|17211.41|17238.78|17238.78|17323.96|17323.96|17195.58|17195.58|0
1532991600000|2018-07-30 23:00:00|17199.27|17199.27|17217.41|17217.41|17291.9|17291.9|17055.23|17055.23|0
1533078000000|2018-07-31 23:00:00|17126.26|17126.26|17067.05|17067.05|17144.72|17144.72|16869.96|16869.96|0
1533164400000|2018-08-01 23:00:00|17036.29|17036.29|17012.16|17012.16|17080.12|17080.12|16945.28|16945.28|0
1533250800000|2018-08-02 23:00:00|16985.13|16985.13|17171.27|17171.27|17174.62|17174.62|16958.58|16958.58|0
1533510000000|2018-08-05 23:00:00|17177.09|17177.09|17220.9|17220.9|17270.83|17270.83|17112.39|17112.39|0
1533596400000|2018-08-06 23:00:00|17205.77|17205.77|17377.15|17377.15|17396.64|17396.64|17205.41|17205.41|0
1533682800000|2018-08-07 23:00:00|17273.35|17273.35|17390.11|17390.11|17394.61|17394.61|17243.58|17243.58|0
1533769200000|2018-08-08 23:00:00|17325.62|17325.62|17265.67|17265.67|17345.7|17345.7|17177.62|17177.62|0
1533855600000|2018-08-09 23:00:00|17198.68|17198.68|17166.8|17166.8|17236.19|17236.19|17120.14|17120.14|0
1534114800000|2018-08-12 23:00:00|17092.32|17092.32|17103.99|17103.99|17120.03|17120.03|16972.82|16972.82|0
1534201200000|2018-08-13 23:00:00|17197.77|17197.77|17165.44|17165.44|17237.45|17237.45|17063.46|17063.46|0
1534287600000|2018-08-14 23:00:00|17140.19|17140.19|16933.85|16933.85|17171.2|17171.2|16869.61|16869.61|0
1534374000000|2018-08-15 23:00:00|16883.07|16883.07|17103.15|17103.15|17116.1|17116.1|16876.4|16876.4|0
1534460400000|2018-08-16 23:00:00|17117.72|17117.72|17123.7|17123.7|17134.73|17134.73|16912.71|16912.71|0
1534719600000|2018-08-19 23:00:00|17069.45|17069.45|17172.49|17172.49|17215.13|17215.13|17063.39|17063.39|0
1534806000000|2018-08-20 23:00:00|17289.56|17289.56|17153.74|17153.74|17294.8|17294.8|17101.83|17101.83|0
1534892400000|2018-08-21 23:00:00|17119.37|17119.37|17128.14|17128.14|17282.97|17282.97|17105.86|17105.86|0
1534978800000|2018-08-22 23:00:00|17135.67|17135.67|17141.08|17141.08|17214.02|17214.02|17102.74|17102.74|0
1535065200000|2018-08-23 23:00:00|17055.87|17055.87|16997.07|16997.07|17066.95|17066.95|16956.2|16956.2|0
1535410800000|2018-08-27 23:00:00|17117.39|17117.39|17147.8|17147.8|17188.42|17188.42|17106.03|17106.03|0
1535497200000|2018-08-28 23:00:00|17108.83|17108.83|17001.41|17001.41|17162.32|17162.32|16902.16|16902.16|0
1535583600000|2018-08-29 23:00:00|16868.45|16868.45|16927.95|16927.95|17012.4|17012.4|16853.81|16853.81|0
1535670000000|2018-08-30 23:00:00|16863.37|16863.37|16740.43|16740.43|16914.05|16914.05|16740.16|16740.16|0
1535929200000|2018-09-02 23:00:00|16786.26|16786.26|16897.09|16897.09|16919|16919|16714.72|16714.72|0
1536015600000|2018-09-03 23:00:00|16910.5|16910.5|16544.48|16544.48|16911.94|16911.94|16519.54|16519.54|0
1536102000000|2018-09-04 23:00:00|16539.06|16539.06|16572.97|16572.97|16600.24|16600.24|16490.77|16490.77|0
1536188400000|2018-09-05 23:00:00|16656.57|16656.57|16639|16639|16753.41|16753.41|16599.74|16599.74|0
1536274800000|2018-09-06 23:00:00|16654.38|16654.38|16591.73|16591.73|16666.36|16666.36|16465.83|16465.83|0
1536534000000|2018-09-09 23:00:00|16589.99|16589.99|16722.42|16722.42|16727.85|16727.85|16530.16|16530.16|0
1536620400000|2018-09-10 23:00:00|16710.18|16710.18|16679.99|16679.99|16710.18|16710.18|16609.44|16609.44|0
1536706800000|2018-09-11 23:00:00|16754.83|16754.83|16756.45|16756.45|16819.01|16819.01|16663.69|16663.69|0
1536793200000|2018-09-12 23:00:00|16718.23|16718.23|16751.58|16751.58|16799.47|16799.47|16638.75|16638.75|0
1536879600000|2018-09-13 23:00:00|16757.15|16757.15|17047.94|17047.94|17067.77|17067.77|16749.02|16749.02|0
1537138800000|2018-09-16 23:00:00|16996.59|16996.59|17171.22|17171.22|17181.42|17181.42|16992.08|16992.08|0
1537225200000|2018-09-17 23:00:00|17159.23|17159.23|17125.5|17125.5|17203.31|17203.31|17107.99|17107.99|0
1537311600000|2018-09-18 23:00:00|17171.48|17171.48|17237.35|17237.35|17349.39|17349.39|17152.7|17152.7|0
1537398000000|2018-09-19 23:00:00|17222.85|17222.85|17420.54|17420.54|17437.92|17437.92|17184.07|17184.07|0
1537484400000|2018-09-20 23:00:00|17474.84|17474.84|17365.09|17365.09|17506.59|17506.59|17343.09|17343.09|0
1537743600000|2018-09-23 23:00:00|17277.2|17277.2|17216.9|17216.9|17302|17302|17116.4|17116.4|0
1537830000000|2018-09-24 23:00:00|17154.7|17154.7|17190.45|17190.45|17291.7|17291.7|17130.5|17130.5|0
1537916400000|2018-09-25 23:00:00|17149.06|17149.06|17256.7|17256.7|17261.65|17261.65|17119.74|17119.74|0
1538002800000|2018-09-26 23:00:00|17176.77|17176.77|17484.66|17484.66|17494.08|17494.08|17176.77|17176.77|0
1538089200000|2018-09-27 23:00:00|17415.62|17415.62|17545.95|17545.95|17665.11|17665.11|17407.85|17407.85|0
1538348400000|2018-09-30 23:00:00|17418.13|17418.13|17438|17438|17560.79|17560.79|17398.49|17398.49|0
1538434800000|2018-10-01 23:00:00|17359.25|17359.25|17372.94|17372.94|17445.28|17445.28|17267.46|17267.46|0
1538521200000|2018-10-02 23:00:00|17434.27|17434.27|17551.35|17551.35|17598.81|17598.81|17402.02|17402.02|0
1538607600000|2018-10-03 23:00:00|17277.91|17277.91|17059.77|17059.77|17306.86|17306.86|16928.62|16928.62|0
1538694000000|2018-10-04 23:00:00|17092.24|17092.24|16990.97|16990.97|17100.05|17100.05|16888.61|16888.61|0
1538953200000|2018-10-07 23:00:00|16949.8|16949.8|16742.45|16742.45|16954.36|16954.36|16680.97|16680.97|0
1539039600000|2018-10-08 23:00:00|16583.99|16583.99|16721.1|16721.1|16731.9|16731.9|16435.34|16435.34|0
1539126000000|2018-10-09 23:00:00|16600.98|16600.98|16606.31|16606.31|16667.1|16667.1|16556.35|16556.35|0
1539212400000|2018-10-10 23:00:00|16256.99|16256.99|16033.48|16033.48|16281.27|16281.27|16006.18|16006.18|0
1539298800000|2018-10-11 23:00:00|16156.92|16156.92|16222.21|16222.21|16354.54|16354.54|16150.41|16150.41|0
1539558000000|2018-10-14 23:00:00|16153.6|16153.6|16241.64|16241.64|16255.89|16255.89|16051.09|16051.09|0
1539644400000|2018-10-15 23:00:00|16228.15|16228.15|16451.75|16451.75|16469.36|16469.36|16218.82|16218.82|0
1539730800000|2018-10-16 23:00:00|16269.69|16269.69|16144.82|16144.82|16369.67|16369.67|16077.78|16077.78|0
1539817200000|2018-10-17 23:00:00|16110.68|16110.68|16146.85|16146.85|16218.49|16218.49|16044.58|16044.58|0
1539903600000|2018-10-18 23:00:00|16141.58|16141.58|16248.5|16248.5|16387.47|16387.47|16069.25|16069.25|0
1540162800000|2018-10-21 23:00:00|16323.64|16323.64|16322.85|16322.85|16578.04|16578.04|16279.76|16279.76|0
1540249200000|2018-10-22 23:00:00|16224.79|16224.79|16148.79|16148.79|16271.94|16271.94|16090.47|16090.47|0
1540335600000|2018-10-23 23:00:00|16301.4|16301.4|16329.45|16329.45|16471.52|16471.52|16282.36|16282.36|0
1540422000000|2018-10-24 23:00:00|16270.8|16270.8|16371.97|16371.97|16375.9|16375.9|16114.81|16114.81|0
1540508400000|2018-10-25 23:00:00|16248.58|16248.58|16155.65|16155.65|16384.27|16384.27|16073.85|16073.85|0
1540771200000|2018-10-29 00:00:00|16212.51|16212.51|16283.51|16283.51|16409.7|16409.7|16190.2|16190.2|0
1540857600000|2018-10-30 00:00:00|15896.91|15896.91|16015.86|16015.86|16024.12|16024.12|15764.53|15764.53|0
1540944000000|2018-10-31 00:00:00|16270.1|16270.1|16123.63|16123.63|16282.7|16282.7|16003.17|16003.17|0
1541030400000|2018-11-01 00:00:00|16096.06|16096.06|16382.25|16382.25|16534.84|16534.84|16089.38|16089.38|0
1541116800000|2018-11-02 00:00:00|16446.09|16446.09|16406.39|16406.39|16565.84|16565.84|16246.57|16246.57|0
1541376000000|2018-11-05 00:00:00|16415.31|16415.31|16411.92|16411.92|16516.75|16516.75|16353.81|16353.81|0
1541462400000|2018-11-06 00:00:00|16317.33|16317.33|16335.3|16335.3|16366.12|16366.12|16220.82|16220.82|0
1541548800000|2018-11-07 00:00:00|16381.25|16381.25|16371.44|16371.44|16505.71|16505.71|16304.46|16304.46|0
1541635200000|2018-11-08 00:00:00|16402.63|16402.63|16328.37|16328.37|16464.38|16464.38|16278.52|16278.52|0
1541721600000|2018-11-09 00:00:00|16426.29|16426.29|16336.7|16336.7|16467.76|16467.76|16196.63|16196.63|0
1541980800000|2018-11-12 00:00:00|16320.84|16320.84|16113|16113|16330.05|16330.05|16099.97|16099.97|0
1542067200000|2018-11-13 00:00:00|16042.88|16042.88|16263.38|16263.38|16274.88|16274.88|16035.82|16035.82|0
1542153600000|2018-11-14 00:00:00|16364.72|16364.72|16507.14|16507.14|16678.02|16678.02|16313.92|16313.92|0
1542240000000|2018-11-15 00:00:00|16584.64|16584.64|16122.26|16122.26|16585.76|16585.76|15952.95|15952.95|0
1542326400000|2018-11-16 00:00:00|16271.04|16271.04|16127.68|16127.68|16320.21|16320.21|15980.69|15980.69|0
1542585600000|2018-11-19 00:00:00|16061.61|16061.61|15929.99|15929.99|16157.93|16157.93|15928.2|15928.2|0
1542672000000|2018-11-20 00:00:00|15924.87|15924.87|16003.75|16003.75|16093.63|16093.63|15897.43|15897.43|0
1542758400000|2018-11-21 00:00:00|16064.09|16064.09|16290.7|16290.7|16290.82|16290.82|15993.55|15993.55|0
1542844800000|2018-11-22 00:00:00|16197.23|16197.23|16282.57|16282.57|16402.6|16402.6|16116.53|16116.53|0
1542931200000|2018-11-23 00:00:00|16271.74|16271.74|16403.09|16403.09|16422.03|16422.03|16218.25|16218.25|0
1543190400000|2018-11-26 00:00:00|16472.27|16472.27|16391.34|16391.34|16547.75|16547.75|16336.02|16336.02|0
1543276800000|2018-11-27 00:00:00|16460.62|16460.62|16314.93|16314.93|16467.21|16467.21|16237.9|16237.9|0
1543363200000|2018-11-28 00:00:00|16229.13|16229.13|15885.66|15885.66|16234.15|16234.15|15867.81|15867.81|0
1543449600000|2018-11-29 00:00:00|15949.77|15949.77|15841.75|15841.75|16052.84|16052.84|15763.01|15763.01|0
1543536000000|2018-11-30 00:00:00|15734.5|15734.5|15497.3|15497.3|15734.5|15734.5|15496.24|15496.24|0
1543795200000|2018-12-03 00:00:00|15697.73|15697.73|15593.03|15593.03|15713.05|15713.05|15537.26|15537.26|0
1543881600000|2018-12-04 00:00:00|15674.23|15674.23|15530.86|15530.86|15681.54|15681.54|15402.34|15402.34|0
1543968000000|2018-12-05 00:00:00|15307.94|15307.94|15546.17|15546.17|15682.38|15682.38|15263.99|15263.99|0
1544054400000|2018-12-06 00:00:00|15382.91|15382.91|15030.81|15030.81|15435.2|15435.2|15016.76|15016.76|0
1544140800000|2018-12-07 00:00:00|15237.17|15237.17|15220.72|15220.72|15515.93|15515.93|15211.3|15211.3|0
1544400000000|2018-12-10 00:00:00|15091.34|15091.34|14929.68|14929.68|15255.89|15255.89|14900.05|14900.05|0
1544486400000|2018-12-11 00:00:00|15044.82|15044.82|15209.59|15209.59|15287.35|15287.35|14967.83|14967.83|0
1544572800000|2018-12-12 00:00:00|15139.45|15139.45|15461.37|15461.37|15486.22|15486.22|15133.39|15133.39|0
1544659200000|2018-12-13 00:00:00|15388.69|15388.69|15276.15|15276.15|15396.47|15396.47|15174.92|15174.92|0
1544745600000|2018-12-14 00:00:00|15096.61|15096.61|15035.67|15035.67|15128.45|15128.45|14981.6|14981.6|0
1545004800000|2018-12-17 00:00:00|15004.01|15004.01|14833.95|14833.95|15004.01|15004.01|14730.79|14730.79|0
1545091200000|2018-12-18 00:00:00|14733.98|14733.98|14818.07|14818.07|14981.5|14981.5|14706.79|14706.79|0
1545177600000|2018-12-19 00:00:00|14801.34|14801.34|14984.7|14984.7|14986.13|14986.13|14772.45|14772.45|0
1545264000000|2018-12-20 00:00:00|14773.92|14773.92|15050.16|15050.16|15099.1|15099.1|14750.51|14750.51|0
1545350400000|2018-12-21 00:00:00|15011.51|15011.51|15060.6|15060.6|15075.3|15075.3|14876.85|14876.85|0
1545609600000|2018-12-24 00:00:00|15006.56|15006.56|14950.47|14950.47|15006.56|15006.56|14912.29|14912.29|0
1545868800000|2018-12-27 00:00:00|14999.42|14999.42|14555.4|14555.4|15029.05|15029.05|14435.81|14435.81|0
1545955200000|2018-12-28 00:00:00|14680.08|14680.08|14896.74|14896.74|14923.2|14923.2|14656.88|14656.88|0
1546214400000|2018-12-31 00:00:00|14816.2|14816.2|14826.76|14826.76|14875.47|14875.47|14814.08|14814.08|0
1546387200000|2019-01-02 00:00:00|14706.17|14706.17|14843.22|14843.22|14912.04|14912.04|14704.97|14704.97|0
1546473600000|2019-01-03 00:00:00|14814.15|14814.15|14826.6|14826.6|14983.93|14983.93|14786.63|14786.63|0
1546560000000|2019-01-04 00:00:00|14880.59|14880.59|14943.33|14943.33|14949.67|14949.67|14848.59|14848.59|0
1546819200000|2019-01-07 00:00:00|14948.23|14948.23|14917.05|14917.05|14948.5|14948.5|14765.88|14765.88|0
1546905600000|2019-01-08 00:00:00|14992.87|14992.87|15203.03|15203.03|15261.38|15261.38|14960.93|14960.93|0
1546992000000|2019-01-09 00:00:00|15378.11|15378.11|15466.86|15466.86|15558.25|15558.25|15363.57|15363.57|0
1547078400000|2019-01-10 00:00:00|15369.37|15369.37|15463.3|15463.3|15493.51|15493.51|15332.63|15332.63|0
1547164800000|2019-01-11 00:00:00|15590.53|15590.53|15786.98|15786.98|15857.41|15857.41|15540.04|15540.04|0
1547424000000|2019-01-14 00:00:00|15861.59|15861.59|15780.28|15780.28|15880.89|15880.89|15658.94|15658.94|0
1547510400000|2019-01-15 00:00:00|15846.33|15846.33|15863.78|15863.78|15890.03|15890.03|15713.76|15713.76|0
1547596800000|2019-01-16 00:00:00|15758.57|15758.57|15706.5|15706.5|15904.51|15904.51|15671.66|15671.66|0
1547683200000|2019-01-17 00:00:00|15629.76|15629.76|15538.08|15538.08|15676.51|15676.51|15381.62|15381.62|0
1547769600000|2019-01-18 00:00:00|15678.79|15678.79|15913.48|15913.48|15987.75|15987.75|15637.64|15637.64|0
1548028800000|2019-01-21 00:00:00|15860.27|15860.27|15887.52|15887.52|15906.4|15906.4|15774.11|15774.11|0
1548115200000|2019-01-22 00:00:00|15928.74|15928.74|15913.18|15913.18|15992.33|15992.33|15836.61|15836.61|0
1548201600000|2019-01-23 00:00:00|15741.85|15741.85|15586.83|15586.83|15884.39|15884.39|15583.53|15583.53|0
1548288000000|2019-01-24 00:00:00|15319.42|15319.42|15311.92|15311.92|15445.56|15445.56|15254.34|15254.34|0
1548374400000|2019-01-25 00:00:00|15339.67|15339.67|15446.92|15446.92|15531.97|15531.97|15319.18|15319.18|0
1548633600000|2019-01-28 00:00:00|15343.14|15343.14|15378.71|15378.71|15435.22|15435.22|15274.96|15274.96|0
1548720000000|2019-01-29 00:00:00|15363.09|15363.09|15595.61|15595.61|15704.48|15704.48|15362.12|15362.12|0
1548806400000|2019-01-30 00:00:00|15649.77|15649.77|15751.22|15751.22|15809.37|15809.37|15631.83|15631.83|0
1548892800000|2019-01-31 00:00:00|15730.42|15730.42|15659.86|15659.86|15811.31|15811.31|15635.91|15635.91|0
1548979200000|2019-02-01 00:00:00|15738.46|15738.46|15794.3|15794.3|15829.62|15829.62|15624.53|15624.53|0
1549238400000|2019-02-04 00:00:00|15767.68|15767.68|15751.8|15751.8|15835.44|15835.44|15723.17|15723.17|0
1549324800000|2019-02-05 00:00:00|15774.38|15774.38|15921.34|15921.34|15957.83|15957.83|15774.38|15774.38|0
1549411200000|2019-02-06 00:00:00|15960.6|15960.6|15815.75|15815.75|15997.55|15997.55|15806.99|15806.99|0
1549497600000|2019-02-07 00:00:00|15786.08|15786.08|15677.61|15677.61|15884.65|15884.65|15676.78|15676.78|0
1549584000000|2019-02-08 00:00:00|15762.42|15762.42|15819.43|15819.43|15841.15|15841.15|15762.42|15762.42|0
1549843200000|2019-02-11 00:00:00|15824.85|15824.85|15974.61|15974.61|15993.39|15993.39|15781.91|15781.91|0
1549929600000|2019-02-12 00:00:00|15951.69|15951.69|15894.96|15894.96|16011.29|16011.29|15824.35|15824.35|0
1550016000000|2019-02-13 00:00:00|16026.03|16026.03|16048.09|16048.09|16125.24|16125.24|16011.68|16011.68|0
1550102400000|2019-02-14 00:00:00|16076.31|16076.31|15917.63|15917.63|16156.6|16156.6|15859.33|15859.33|0
1550188800000|2019-02-15 00:00:00|15889.25|15889.25|15903.01|15903.01|16072.62|16072.62|15889.25|15889.25|0
1550448000000|2019-02-18 00:00:00|16135.61|16135.61|16275.71|16275.71|16486.73|16486.73|15980.64|15980.64|0
1550534400000|2019-02-19 00:00:00|16241.44|16241.44|16221.96|16221.96|16329.12|16329.12|16110.63|16110.63|0
1550620800000|2019-02-20 00:00:00|16208.61|16208.61|16062.1|16062.1|16238.62|16238.62|15990.47|15990.47|0
1550707200000|2019-02-21 00:00:00|15984.09|15984.09|15971.14|15971.14|16021.45|16021.45|15889.14|15889.14|0
1550793600000|2019-02-22 00:00:00|15971.47|15971.47|15914.98|15914.98|15979.31|15979.31|15833.85|15833.85|0
1551052800000|2019-02-25 00:00:00|15702.07|15702.07|15724.01|15724.01|15749.75|15749.75|15574.28|15574.28|0
1551139200000|2019-02-26 00:00:00|15689.45|15689.45|15929.88|15929.88|15986.75|15986.75|15689.45|15689.45|0
1551225600000|2019-02-27 00:00:00|15799.17|15799.17|15965.51|15965.51|15983.28|15983.28|15764.79|15764.79|0
1551312000000|2019-02-28 00:00:00|15964.78|15964.78|16016.13|16016.13|16039.9|16039.9|15837.28|15837.28|0
1551398400000|2019-03-01 00:00:00|16091.96|16091.96|16115.03|16115.03|16149.78|16149.78|16022.03|16022.03|0
1551657600000|2019-03-04 00:00:00|16253.91|16253.91|16246.78|16246.78|16335.81|16335.81|16176.2|16176.2|0
1551744000000|2019-03-05 00:00:00|16274.17|16274.17|16437.54|16437.54|16442.31|16442.31|16242.46|16242.46|0
1551830400000|2019-03-06 00:00:00|16450.12|16450.12|16490.46|16490.46|16529.01|16529.01|16401.1|16401.1|0
1551916800000|2019-03-07 00:00:00|16436.86|16436.86|16382.61|16382.61|16511.2|16511.2|16328.49|16328.49|0
1552003200000|2019-03-08 00:00:00|16326.45|16326.45|16429.45|16429.45|16479.01|16479.01|16246.48|16246.48|0
1552262400000|2019-03-11 00:00:00|16531.59|16531.59|16276.95|16276.95|16531.59|16531.59|16247.29|16247.29|0
1552348800000|2019-03-12 00:00:00|16320.51|16320.51|16374.66|16374.66|16423.51|16423.51|16289.71|16289.71|0
1552435200000|2019-03-13 00:00:00|16354.08|16354.08|16448.01|16448.01|16527.99|16527.99|16340.75|16340.75|0
1552521600000|2019-03-14 00:00:00|16467.08|16467.08|16651.8|16651.8|16749.03|16749.03|16454.29|16454.29|0
1552608000000|2019-03-15 00:00:00|16723.37|16723.37|16741.17|16741.17|16809.44|16809.44|16650.36|16650.36|0
1552867200000|2019-03-18 00:00:00|16773.11|16773.11|16719.8|16719.8|16813.54|16813.54|16639.29|16639.29|0
1552953600000|2019-03-19 00:00:00|16754.95|16754.95|16691.98|16691.98|16815.88|16815.88|16678.65|16678.65|0
1553040000000|2019-03-20 00:00:00|16743.22|16743.22|16530.57|16530.57|16795.97|16795.97|16519.6|16519.6|0
1553126400000|2019-03-21 00:00:00|16486.56|16486.56|16676.36|16676.36|16759.69|16759.69|16371.03|16371.03|0
1553212800000|2019-03-22 00:00:00|16688.38|16688.38|16511.51|16511.51|16702.2|16702.2|16474.91|16474.91|0
1553472000000|2019-03-25 00:00:00|16462.2|16462.2|16438.02|16438.02|16514.99|16514.99|16303.76|16303.76|0
1553558400000|2019-03-26 00:00:00|16691.88|16691.88|16546.24|16546.24|16692.4|16692.4|16494.51|16494.51|0
1553644800000|2019-03-27 00:00:00|16600.33|16600.33|16583.65|16583.65|16682.06|16682.06|16550.37|16550.37|0
1553731200000|2019-03-28 00:00:00|16674.86|16674.86|16547.94|16547.94|16699.09|16699.09|16531.27|16531.27|0
1553817600000|2019-03-29 00:00:00|16628.14|16628.14|16531.99|16531.99|16676.87|16676.87|16465.6|16465.6|0
1554073200000|2019-03-31 23:00:00|16599.14|16599.14|16636.66|16636.66|16683.28|16683.28|16543.92|16543.92|0
1554159600000|2019-04-01 23:00:00|16676.25|16676.25|16642.17|16642.17|16723.66|16723.66|16583.14|16583.14|0
1554246000000|2019-04-02 23:00:00|16690.66|16690.66|16800.37|16800.37|16811.32|16811.32|16649.97|16649.97|0
1554332400000|2019-04-03 23:00:00|16856.92|16856.92|16923.83|16923.83|16924.71|16924.71|16726.57|16726.57|0
1554418800000|2019-04-04 23:00:00|16780.72|16780.72|16765.21|16765.21|16796.83|16796.83|16690.59|16690.59|0
1554678000000|2019-04-07 23:00:00|16685.45|16685.45|16734.22|16734.22|16812.87|16812.87|16643.18|16643.18|0
1554764400000|2019-04-08 23:00:00|16574.09|16574.09|16625.02|16625.02|16684.97|16684.97|16485.47|16485.47|0
1554850800000|2019-04-09 23:00:00|16428.85|16428.85|16039.45|16039.45|16443.46|16443.46|15948.37|15948.37|0
1554937200000|2019-04-10 23:00:00|16061.65|16061.65|16153.22|16153.22|16170.99|16170.99|16011.16|16011.16|0
1555023600000|2019-04-11 23:00:00|16150.99|16150.99|16154.05|16154.05|16226.24|16226.24|16093.32|16093.32|0
1555282800000|2019-04-14 23:00:00|16085.65|16085.65|16112.12|16112.12|16173.01|16173.01|16054.13|16054.13|0
1555369200000|2019-04-15 23:00:00|16093.29|16093.29|16209.76|16209.76|16233.02|16233.02|16088.92|16088.92|0
1555455600000|2019-04-16 23:00:00|16177.34|16177.34|16137.7|16137.7|16225.02|16225.02|16083.01|16083.01|0
1555542000000|2019-04-17 23:00:00|16108.32|16108.32|16082.42|16082.42|16124.29|16124.29|15990.76|15990.76|0
1555974000000|2019-04-22 23:00:00|16106.01|16106.01|16256|16256|16280.85|16280.85|16045.4|16045.4|0
1556060400000|2019-04-23 23:00:00|16243.19|16243.19|16436.79|16436.79|16459.9|16459.9|16217.36|16217.36|0
1556146800000|2019-04-24 23:00:00|16189.75|16189.75|16342.84|16342.84|16379.79|16379.79|16118.38|16118.38|0
1556233200000|2019-04-25 23:00:00|16404.79|16404.79|16412.23|16412.23|16433.78|16433.78|16312.77|16312.77|0
1556492400000|2019-04-28 23:00:00|16470.49|16470.49|16487.99|16487.99|16511.29|16511.29|16395.3|16395.3|0
1556578800000|2019-04-29 23:00:00|16595.12|16595.12|16409.63|16409.63|16631.87|16631.87|16312.28|16312.28|0
1556665200000|2019-04-30 23:00:00|16364.54|16364.54|16305.01|16305.01|16440.73|16440.73|16294.68|16294.68|0
1556751600000|2019-05-01 23:00:00|16153.29|16153.29|16146.08|16146.08|16314.57|16314.57|16061.27|16061.27|0
1556838000000|2019-05-02 23:00:00|16145.44|16145.44|16093.64|16093.64|16169.5|16169.5|16072.39|16072.39|0
1557183600000|2019-05-06 23:00:00|16202.4|16202.4|15933.74|15933.74|16202.4|16202.4|15933.74|15933.74|0
1557270000000|2019-05-07 23:00:00|15895.15|15895.15|16015.74|16015.74|16044.05|16044.05|15869.1|15869.1|0
1557356400000|2019-05-08 23:00:00|16085.16|16085.16|16096.84|16096.84|16230.28|16230.28|16075.02|16075.02|0
1557442800000|2019-05-09 23:00:00|16144.34|16144.34|16096.84|16096.84|16156.75|16156.75|16062.16|16062.16|0
1557702000000|2019-05-12 23:00:00|16054.86|16054.86|16039.13|16039.13|16055.51|16055.51|15952.95|15952.95|0
1557788400000|2019-05-13 23:00:00|16064.74|16064.74|16146.1|16146.1|16177.59|16177.59|16063.54|16063.54|0
1557874800000|2019-05-14 23:00:00|16220.76|16220.76|16250.68|16250.68|16291.1|16291.1|16154.12|16154.12|0
1557961200000|2019-05-15 23:00:00|16263.22|16263.22|16318.3|16318.3|16318.3|16318.3|16193.25|16193.25|0
1558047600000|2019-05-16 23:00:00|16320.85|16320.85|16302.74|16302.74|16358.16|16358.16|16242.17|16242.17|0
1558306800000|2019-05-19 23:00:00|16337.69|16337.69|16077.16|16077.16|16364.07|16364.07|16036.03|16036.03|0
1558393200000|2019-05-20 23:00:00|16113.45|16113.45|16277.07|16277.07|16277.29|16277.29|16078.98|16078.98|0
1558479600000|2019-05-21 23:00:00|16296.66|16296.66|16111.17|16111.17|16360.76|16360.76|16073.68|16073.68|0
1558566000000|2019-05-22 23:00:00|16024.18|16024.18|16008.83|16008.83|16061.33|16061.33|15925.76|15925.76|0
1558652400000|2019-05-23 23:00:00|16069.86|16069.86|16064.59|16064.59|16106.92|16106.92|16014.66|16014.66|0
1558998000000|2019-05-27 23:00:00|16151.71|16151.71|16042.21|16042.21|16196.25|16196.25|15957.87|15957.87|0
1559084400000|2019-05-28 23:00:00|15967.34|15967.34|15954.64|15954.64|16063.05|16063.05|15903.86|15903.86|0
1559170800000|2019-05-29 23:00:00|15959.64|15959.64|16113.74|16113.74|16152.82|16152.82|15958.07|15958.07|0
1559257200000|2019-05-30 23:00:00|15971.58|15971.58|15917.6|15917.6|16012.39|16012.39|15829.26|15829.26|0
1559516400000|2019-06-02 23:00:00|15861.78|15861.78|15825.69|15825.69|15881.48|15881.48|15750.15|15750.15|0
1559602800000|2019-06-03 23:00:00|15676.63|15676.63|15936.17|15936.17|15965.15|15965.15|15613.32|15613.32|0
1559689200000|2019-06-04 23:00:00|15936.64|15936.64|16029.72|16029.72|16223.16|16223.16|15936.64|15936.64|0
1559775600000|2019-06-05 23:00:00|16045.72|16045.72|16056.74|16056.74|16102.89|16102.89|15932.61|15932.61|0
1559862000000|2019-06-06 23:00:00|16096.78|16096.78|16078.19|16078.19|16113.04|16113.04|16036.02|16036.02|0
1560121200000|2019-06-09 23:00:00|16133|16133|16089.86|16089.86|16153.91|16153.91|16053.33|16053.33|0
1560207600000|2019-06-10 23:00:00|16115.21|16115.21|16080.63|16080.63|16189.67|16189.67|16067.46|16067.46|0
1560294000000|2019-06-11 23:00:00|15932.88|15932.88|16494.5|16494.5|16505.76|16505.76|15925.22|15925.22|0
1560380400000|2019-06-12 23:00:00|16253.81|16253.81|16330.94|16330.94|16401.49|16401.49|16252.69|16252.69|0
1560466800000|2019-06-13 23:00:00|16285.86|16285.86|16120.98|16120.98|16301.21|16301.21|16003.31|16003.31|0
1560726000000|2019-06-16 23:00:00|16169.23|16169.23|16182.05|16182.05|16265.41|16265.41|16133.15|16133.15|0
1560812400000|2019-06-17 23:00:00|16161.61|16161.61|16246.7|16246.7|16296.33|16296.33|16106.69|16106.69|0
1560898800000|2019-06-18 23:00:00|16258.16|16258.16|16069.36|16069.36|16267.21|16267.21|16028.4|16028.4|0
1560985200000|2019-06-19 23:00:00|15981.13|15981.13|15832.06|15832.06|16043.14|16043.14|15822.83|15822.83|0
1561071600000|2019-06-20 23:00:00|15921.06|15921.06|15668.8|15668.8|15938.36|15938.36|15667.48|15667.48|0
1561330800000|2019-06-23 23:00:00|15730.11|15730.11|15851.5|15851.5|15878.32|15878.32|15694.39|15694.39|0
1561417200000|2019-06-24 23:00:00|15849.8|15849.8|15790.5|15790.5|15899.03|15899.03|15681.15|15681.15|0
1561503600000|2019-06-25 23:00:00|15721.67|15721.67|15612.75|15612.75|15732.98|15732.98|15576.73|15576.73|0
1561590000000|2019-06-26 23:00:00|15593.42|15593.42|15643.5|15643.5|15660.07|15660.07|15557.5|15557.5|0
1561676400000|2019-06-27 23:00:00|15832.93|15832.93|15852.71|15852.71|15871.54|15871.54|15708.17|15708.17|0
1561935600000|2019-06-30 23:00:00|15899.7|15899.7|15818.21|15818.21|15899.7|15899.7|15712.39|15712.39|0
1562022000000|2019-07-01 23:00:00|15869.95|15869.95|16097.26|16097.26|16121.16|16121.16|15869.95|15869.95|0
1562108400000|2019-07-02 23:00:00|16040.72|16040.72|16207.98|16207.98|16308.63|16308.63|16001.59|16001.59|0
1562194800000|2019-07-03 23:00:00|16163.72|16163.72|16171.62|16171.62|16230.43|16230.43|16106.1|16106.1|0
1562281200000|2019-07-04 23:00:00|16031.2|16031.2|16030.84|16030.84|16067.82|16067.82|15995.32|15995.32|0
1562540400000|2019-07-07 23:00:00|16068.15|16068.15|15951.64|15951.64|16119.59|16119.59|15943.03|15943.03|0
1562626800000|2019-07-08 23:00:00|16035.41|16035.41|16026.36|16026.36|16107.69|16107.69|15995.28|15995.28|0
1562713200000|2019-07-09 23:00:00|16003.03|16003.03|16068.55|16068.55|16120.9|16120.9|15942.56|15942.56|0
1562799600000|2019-07-10 23:00:00|16437.41|16437.41|16402.67|16402.67|16489.85|16489.85|16326.75|16326.75|0
1562886000000|2019-07-11 23:00:00|16444.57|16444.57|16589.19|16589.19|16625.55|16625.55|16439.14|16439.14|0
1563145200000|2019-07-14 23:00:00|16604.03|16604.03|16483.85|16483.85|16607.63|16607.63|16424.79|16424.79|0
1563231600000|2019-07-15 23:00:00|16501.96|16501.96|16614.69|16614.69|16642.26|16642.26|16461.53|16461.53|0
1563318000000|2019-07-16 23:00:00|16611.78|16611.78|16675.42|16675.42|16770.42|16770.42|16589.86|16589.86|0
1563404400000|2019-07-17 23:00:00|16641.04|16641.04|16667.66|16667.66|16755.9|16755.9|16635.87|16635.87|0
1563490800000|2019-07-18 23:00:00|16714.63|16714.63|16581.39|16581.39|16744.29|16744.29|16526.62|16526.62|0
1563750000000|2019-07-21 23:00:00|16453.41|16453.41|16675.55|16675.55|16677.4|16677.4|16453.41|16453.41|0
1563836400000|2019-07-22 23:00:00|16697.51|16697.51|16684.36|16684.36|16754.96|16754.96|16600.07|16600.07|0
1563922800000|2019-07-23 23:00:00|16664.79|16664.79|16704.93|16704.93|16748.85|16748.85|16587.22|16587.22|0
1564009200000|2019-07-24 23:00:00|16677.92|16677.92|16677.66|16677.66|16700.12|16700.12|16557.28|16557.28|0
1564095600000|2019-07-25 23:00:00|16656.63|16656.63|16777.69|16777.69|16838.02|16838.02|16596.52|16596.52|0
1564354800000|2019-07-28 23:00:00|16801.41|16801.41|17046.44|17046.44|17113.16|17113.16|16786.35|16786.35|0
1564441200000|2019-07-29 23:00:00|16480.27|16480.27|16646.36|16646.36|16836.78|16836.78|16462.74|16462.74|0
1564527600000|2019-07-30 23:00:00|16530.03|16530.03|16411.8|16411.8|16566.17|16566.17|16400.98|16400.98|0
1564614000000|2019-07-31 23:00:00|16312.38|16312.38|16123.44|16123.44|16370.38|16370.38|16119.39|16119.39|0
1564700400000|2019-08-01 23:00:00|16054.98|16054.98|15920.83|15920.83|16078.08|16078.08|15886.17|15886.17|0
1564959600000|2019-08-04 23:00:00|15816.23|15816.23|15435.91|15435.91|15817.65|15817.65|15429.43|15429.43|0
1565046000000|2019-08-05 23:00:00|15366.77|15366.77|15380.8|15380.8|15565.87|15565.87|15325.09|15325.09|0
1565132400000|2019-08-06 23:00:00|15375.94|15375.94|15494.83|15494.83|15643.25|15643.25|15352.84|15352.84|0
1565218800000|2019-08-07 23:00:00|15494.57|15494.57|15590.1|15590.1|15595.71|15595.71|15379.07|15379.07|0
1565305200000|2019-08-08 23:00:00|15635.67|15635.67|15571.09|15571.09|15653.26|15653.26|15557.15|15557.15|0
1565564400000|2019-08-11 23:00:00|15652.64|15652.64|15749.67|15749.67|15795.01|15795.01|15630.82|15630.82|0
1565650800000|2019-08-12 23:00:00|15644.7|15644.7|15741.1|15741.1|15841.76|15841.76|15607.24|15607.24|0
1565737200000|2019-08-13 23:00:00|15749.1|15749.1|15578.02|15578.02|15831.12|15831.12|15559.67|15559.67|0
1565823600000|2019-08-14 23:00:00|15583.43|15583.43|15443.45|15443.45|15675.15|15675.15|15429.55|15429.55|0
1565910000000|2019-08-15 23:00:00|15496.06|15496.06|15647.78|15647.78|15648.27|15648.27|15466.45|15466.45|0
1566169200000|2019-08-18 23:00:00|15701.44|15701.44|15762.46|15762.46|15779.86|15779.86|15676.6|15676.6|0
1566255600000|2019-08-19 23:00:00|15873.81|15873.81|15687.46|15687.46|15951.61|15951.61|15669.67|15669.67|0
1566342000000|2019-08-20 23:00:00|15758.88|15758.88|15816.55|15816.55|15905.42|15905.42|15733.38|15733.38|0
1566428400000|2019-08-21 23:00:00|15721.34|15721.34|15750.81|15750.81|15774.67|15774.67|15584.85|15584.85|0
1566514800000|2019-08-22 23:00:00|15807.23|15807.23|15811.28|15811.28|15964.16|15964.16|15805.22|15805.22|0
1566860400000|2019-08-26 23:00:00|15733.68|15733.68|16046.25|16046.25|16063.04|16063.04|15733.68|15733.68|0
1566946800000|2019-08-27 23:00:00|15983.81|15983.81|16001.57|16001.57|16094.95|16094.95|15871.97|15871.97|0
1567033200000|2019-08-28 23:00:00|16071.46|16071.46|16012.81|16012.81|16144.57|16144.57|15950.28|15950.28|0
1567119600000|2019-08-29 23:00:00|16056.89|16056.89|16074.42|16074.42|16155.5|16155.5|16015.17|16015.17|0
1567378800000|2019-09-01 23:00:00|16167.87|16167.87|16231.65|16231.65|16387.68|16387.68|16165.54|16165.54|0
1567465200000|2019-09-02 23:00:00|16220.02|16220.02|16172.46|16172.46|16294.16|16294.16|16082.72|16082.72|0
1567551600000|2019-09-03 23:00:00|16182.2|16182.2|16163.61|16163.61|16281.8|16281.8|16084.89|16084.89|0
1567638000000|2019-09-04 23:00:00|16199.86|16199.86|16204.75|16204.75|16243.07|16243.07|16104.46|16104.46|0
1567724400000|2019-09-05 23:00:00|16239.11|16239.11|16217.01|16217.01|16297.56|16297.56|16128.38|16128.38|0
1567983600000|2019-09-08 23:00:00|16283.64|16283.64|16062.44|16062.44|16289.48|16289.48|16041.25|16041.25|0
1568070000000|2019-09-09 23:00:00|16078.95|16078.95|16290.33|16290.33|16356.18|16356.18|16047.49|16047.49|0
1568156400000|2019-09-10 23:00:00|16349.65|16349.65|16499.96|16499.96|16505.12|16505.12|16332.31|16332.31|0
1568242800000|2019-09-11 23:00:00|16523.65|16523.65|16555.56|16555.56|16628.95|16628.95|16463.78|16463.78|0
1568329200000|2019-09-12 23:00:00|16520.12|16520.12|16655.66|16655.66|16698.41|16698.41|16520.12|16520.12|0
1568588400000|2019-09-15 23:00:00|16519.82|16519.82|16587.16|16587.16|16664.32|16664.32|16489.04|16489.04|0
1568674800000|2019-09-16 23:00:00|16430.05|16430.05|16533.58|16533.58|16541.01|16541.01|16366.26|16366.26|0
1568761200000|2019-09-17 23:00:00|16487.66|16487.66|16449.96|16449.96|16524.41|16524.41|16388.81|16388.81|0
1568847600000|2019-09-18 23:00:00|16400.19|16400.19|16480.19|16480.19|16486.33|16486.33|16375.7|16375.7|0
1568934000000|2019-09-19 23:00:00|16564.74|16564.74|16574.53|16574.53|16702.38|16702.38|16532.29|16532.29|0
1569193200000|2019-09-22 23:00:00|16589.76|16589.76|16600.79|16600.79|16622.07|16622.07|16477.98|16477.98|0
1569279600000|2019-09-23 23:00:00|16703.09|16703.09|16678.46|16678.46|16809.83|16809.83|16643.88|16643.88|0
1569366000000|2019-09-24 23:00:00|16643.75|16643.75|16671.75|16671.75|16751.23|16751.23|16598.64|16598.64|0
1569452400000|2019-09-25 23:00:00|16658.37|16658.37|16888.77|16888.77|16975.58|16975.58|16651.57|16651.57|0
1569538800000|2019-09-26 23:00:00|17036.45|17036.45|17107.58|17107.58|17197.66|17197.66|17025.47|17025.47|0
1569798000000|2019-09-29 23:00:00|17091.41|17091.41|16764.09|16764.09|17102.36|17102.36|16676.21|16676.21|0
1569884400000|2019-09-30 23:00:00|16702.9|16702.9|16625.7|16625.7|16734.46|16734.46|16485.54|16485.54|0
1569970800000|2019-10-01 23:00:00|16506.21|16506.21|16088.62|16088.62|16526.82|16526.82|16055.81|16055.81|0
1570057200000|2019-10-02 23:00:00|15944.68|15944.68|16061.81|16061.81|16092.84|16092.84|15876.78|15876.78|0
1570143600000|2019-10-03 23:00:00|16127.43|16127.43|16213.67|16213.67|16245.31|16245.31|16072.13|16072.13|0
1570402800000|2019-10-06 23:00:00|16190.69|16190.69|16310.87|16310.87|16333.21|16333.21|16168.5|16168.5|0
1570489200000|2019-10-07 23:00:00|16290.19|16290.19|16104.77|16104.77|16343.46|16343.46|16010.59|16010.59|0
1570575600000|2019-10-08 23:00:00|16107.74|16107.74|16037.88|16037.88|16187.08|16187.08|16019.85|16019.85|0
1570662000000|2019-10-09 23:00:00|16024.6|16024.6|16070.43|16070.43|16087.9|16087.9|15883.48|15883.48|0
1570748400000|2019-10-10 23:00:00|16118.76|16118.76|16697.45|16697.45|16727.81|16727.81|16100.85|16100.85|0
1571007600000|2019-10-13 23:00:00|16572.81|16572.81|16664.95|16664.95|16697.84|16697.84|16533.57|16533.57|0
1571094000000|2019-10-14 23:00:00|16803.53|16803.53|16726.82|16726.82|16822.37|16822.37|16365.04|16365.04|0
1571180400000|2019-10-15 23:00:00|16687.1|16687.1|16695.63|16695.63|16786.53|16786.53|16600.06|16600.06|0
1571266800000|2019-10-16 23:00:00|16746.67|16746.67|16801.15|16801.15|17064.53|17064.53|16615.88|16615.88|0
1571353200000|2019-10-17 23:00:00|16759.81|16759.81|16793.36|16793.36|16894.12|16894.12|16724.69|16724.69|0
1571612400000|2019-10-20 23:00:00|16856.74|16856.74|16620.17|16620.17|16922.44|16922.44|16577.31|16577.31|0
1571698800000|2019-10-21 23:00:00|16308.41|16308.41|16533.19|16533.19|16554.53|16554.53|16090.57|16090.57|0
1571785200000|2019-10-22 23:00:00|16286.72|16286.72|16525.5|16525.5|16529.75|16529.75|16286.72|16286.72|0
1571871600000|2019-10-23 23:00:00|16570.77|16570.77|16377.98|16377.98|16623.66|16623.66|16339.44|16339.44|0
1571958000000|2019-10-24 23:00:00|16455.51|16455.51|16324.91|16324.91|16480.27|16480.27|16217.37|16217.37|0
1572220800000|2019-10-28 00:00:00|16346.37|16346.37|16375.13|16375.13|16384.73|16384.73|16244.05|16244.05|0
1572307200000|2019-10-29 00:00:00|16343|16343|16347.27|16347.27|16373.06|16373.06|16232.38|16232.38|0
1572393600000|2019-10-30 00:00:00|16326.42|16326.42|16560.47|16560.47|16561.04|16561.04|16318.19|16318.19|0
1572480000000|2019-10-31 00:00:00|16484.27|16484.27|16413.13|16413.13|16553.32|16553.32|16342.67|16342.67|0
1572566400000|2019-11-01 00:00:00|16389.76|16389.76|16327.72|16327.72|16426.47|16426.47|16327.72|16327.72|0
1572825600000|2019-11-04 00:00:00|16360.86|16360.86|16245.4|16245.4|16399.25|16399.25|16244.95|16244.95|0
1572912000000|2019-11-05 00:00:00|16191.14|16191.14|16271.66|16271.66|16314.32|16314.32|16160.43|16160.43|0
1572998400000|2019-11-06 00:00:00|16271.28|16271.28|16272.42|16272.42|16347.35|16347.35|16237.63|16237.63|0
1573084800000|2019-11-07 00:00:00|16352.81|16352.81|16474.08|16474.08|16499.36|16499.36|16344.58|16344.58|0
1573171200000|2019-11-08 00:00:00|16409.32|16409.32|16336.23|16336.23|16467.12|16467.12|16329.36|16329.36|0
1573430400000|2019-11-11 00:00:00|16270.64|16270.64|16438.07|16438.07|16490.37|16490.37|16179.58|16179.58|0
1573516800000|2019-11-12 00:00:00|16463.08|16463.08|16426.12|16426.12|16489.77|16489.77|16373.97|16373.97|0
1573603200000|2019-11-13 00:00:00|16443.01|16443.01|16429.45|16429.45|16479.52|16479.52|16304.93|16304.93|0
1573689600000|2019-11-14 00:00:00|16464.99|16464.99|16334.16|16334.16|16521.84|16521.84|16329.93|16329.93|0
1573776000000|2019-11-15 00:00:00|16359.44|16359.44|16493.17|16493.17|16536.23|16536.23|16206.41|16206.41|0
1574035200000|2019-11-18 00:00:00|16614.66|16614.66|16697.34|16697.34|16701.6|16701.6|16579.03|16579.03|0
1574121600000|2019-11-19 00:00:00|16739.72|16739.72|16625.88|16625.88|16787.11|16787.11|16610.46|16610.46|0
1574208000000|2019-11-20 00:00:00|16600.48|16600.48|16606.43|16606.43|16627.4|16627.4|16428.56|16428.56|0
1574294400000|2019-11-21 00:00:00|16483.36|16483.36|16575.68|16575.68|16638.48|16638.48|16456.69|16456.69|0
1574380800000|2019-11-22 00:00:00|16612.18|16612.18|16716.9|16716.9|16749.58|16749.58|16589.72|16589.72|0
1574640000000|2019-11-25 00:00:00|16823.6|16823.6|16895.27|16895.27|16932.6|16932.6|16775.2|16775.2|0
1574726400000|2019-11-26 00:00:00|17005.65|17005.65|17021.97|17021.97|17078.86|17078.86|16944.91|16944.91|0
1574812800000|2019-11-27 00:00:00|17087.31|17087.31|17159.46|17159.46|17198.18|17198.18|17067.59|17067.59|0
1574899200000|2019-11-28 00:00:00|17222.73|17222.73|17289.12|17289.12|17316.49|17316.49|17186.82|17186.82|0
1574985600000|2019-11-29 00:00:00|17249.7|17249.7|17072.07|17072.07|17278.7|17278.7|17061.82|17061.82|0
1575244800000|2019-12-02 00:00:00|17151.68|17151.68|16908.75|16908.75|17195.74|17195.74|16888.06|16888.06|0
1575331200000|2019-12-03 00:00:00|16897.24|16897.24|16713.82|16713.82|16927.99|16927.99|16626.49|16626.49|0
1575417600000|2019-12-04 00:00:00|16768.04|16768.04|16861.57|16861.57|16867.17|16867.17|16725.39|16725.39|0
1575504000000|2019-12-05 00:00:00|16913.26|16913.26|16805.7|16805.7|16928.03|16928.03|16764.42|16764.42|0
1575590400000|2019-12-06 00:00:00|16858.97|16858.97|17028.1|17028.1|17030.24|17030.24|16838.13|16838.13|0
1575849600000|2019-12-09 00:00:00|16998.04|16998.04|16982.85|16982.85|17048.64|17048.64|16954.32|16954.32|0
1575936000000|2019-12-10 00:00:00|16999.74|16999.74|17004.95|17004.95|17074.16|17074.16|16833.15|16833.15|0
1576022400000|2019-12-11 00:00:00|16952.47|16952.47|16966.6|16966.6|16974.91|16974.91|16773.19|16773.19|0
1576108800000|2019-12-12 00:00:00|17021.66|17021.66|17059.18|17059.18|17069.36|17069.36|16955.52|16955.52|0
1576195200000|2019-12-13 00:00:00|17772.4|17772.4|18029.95|18029.95|18157.71|18157.71|17741.64|17741.64|0
1576454400000|2019-12-16 00:00:00|18163.51|18163.51|18444.8|18444.8|18449.22|18449.22|18157.63|18157.63|0
1576540800000|2019-12-17 00:00:00|18079.67|18079.67|17957.01|17957.01|18097.59|18097.59|17934.3|17934.3|0
1576627200000|2019-12-18 00:00:00|17929.16|17929.16|17841.2|17841.2|17982.97|17982.97|17730.75|17730.75|0
1576713600000|2019-12-19 00:00:00|17792.04|17792.04|17718.6|17718.6|17850.53|17850.53|17676.3|17676.3|0
1576800000000|2019-12-20 00:00:00|17717.63|17717.63|17922.13|17922.13|17971.1|17971.1|17704.42|17704.42|0
1577059200000|2019-12-23 00:00:00|17960.51|17960.51|17994.39|17994.39|18100.83|18100.83|17923.73|17923.73|0
1577145600000|2019-12-24 00:00:00|17994.08|17994.08|18003.1|18003.1|18053.69|18053.69|17975.79|17975.79|0
1577404800000|2019-12-27 00:00:00|17976.41|17976.41|18095.43|18095.43|18125.92|18125.92|17966.35|17966.35|0
1577664000000|2019-12-30 00:00:00|18116.98|18116.98|18067.68|18067.68|18152.17|18152.17|18034.99|18034.99|0
1577750400000|2019-12-31 00:00:00|17934.96|17934.96|17971.63|17971.63|18042.47|18042.47|17930.13|17930.13|0
1577923200000|2020-01-02 00:00:00|18170.65|18170.65|18228.2|18228.2|18245.29|18245.29|18104.1|18104.1|0
1578009600000|2020-01-03 00:00:00|18101.77|18101.77|18097.94|18097.94|18142.81|18142.81|18013.57|18013.57|0
1578268800000|2020-01-06 00:00:00|17978.44|17978.44|17957.91|17957.91|18023.43|18023.43|17846.54|17846.54|0
1578355200000|2020-01-07 00:00:00|18089.04|18089.04|18057.2|18057.2|18169.29|18169.29|18038.78|18038.78|0
1578441600000|2020-01-08 00:00:00|17883.59|17883.59|17939.37|17939.37|17975.76|17975.76|17841.16|17841.16|0
1578528000000|2020-01-09 00:00:00|17991.41|17991.41|17983.52|17983.52|18050.31|18050.31|17935.9|17935.9|0
1578614400000|2020-01-10 00:00:00|18025.37|18025.37|17907.04|17907.04|18029.47|18029.47|17900.01|17900.01|0
1578873600000|2020-01-13 00:00:00|18085.54|18085.54|18089.27|18089.27|18168|18168|18032.31|18032.31|0
1578960000000|2020-01-14 00:00:00|18119.24|18119.24|18391.78|18391.78|18402.29|18402.29|18084.28|18084.28|0
1579046400000|2020-01-15 00:00:00|18422.03|18422.03|18531.38|18531.38|18562.8|18562.8|18413.22|18413.22|0
1579132800000|2020-01-16 00:00:00|18504.86|18504.86|18506.26|18506.26|18594.27|18594.27|18428.54|18428.54|0
1579219200000|2020-01-17 00:00:00|18571.4|18571.4|18659.94|18659.94|18794.13|18794.13|18562.85|18562.85|0
1579478400000|2020-01-20 00:00:00|18692.76|18692.76|18693.21|18693.21|18723.64|18723.64|18612.62|18612.62|0
1579564800000|2020-01-21 00:00:00|18576.24|18576.24|18694.19|18694.19|18709.21|18709.21|18576.24|18576.24|0
1579651200000|2020-01-22 00:00:00|18855.97|18855.97|18732.22|18732.22|18865.88|18865.88|18732.22|18732.22|0
1579737600000|2020-01-23 00:00:00|18645.97|18645.97|18709.82|18709.82|18773.46|18773.46|18645.21|18645.21|0
1579824000000|2020-01-24 00:00:00|18953.49|18953.49|18969.31|18969.31|19065.46|19065.46|18890.39|18890.39|0
1580083200000|2020-01-27 00:00:00|18825.01|18825.01|18753.1|18753.1|18846.12|18846.12|18670.92|18670.92|0
1580169600000|2020-01-28 00:00:00|18885.03|18885.03|19037.64|19037.64|19074.33|19074.33|18865.83|18865.83|0
1580256000000|2020-01-29 00:00:00|19036.63|19036.63|19038.36|19038.36|19104.78|19104.78|18974.8|18974.8|0
1580342400000|2020-01-30 00:00:00|18977.06|18977.06|19046.23|19046.23|19132.22|19132.22|18900.25|18900.25|0
1580428800000|2020-01-31 00:00:00|19095.6|19095.6|18984.41|18984.41|19193.94|19193.94|18980.45|18980.45|0
1580688000000|2020-02-03 00:00:00|19088.6|19088.6|19233.43|19233.43|19257.21|19257.21|19084.92|19084.92|0
1580774400000|2020-02-04 00:00:00|19432.4|19432.4|19498.73|19498.73|19556.12|19556.12|19336.24|19336.24|0
1580860800000|2020-02-05 00:00:00|19587.78|19587.78|19559.14|19559.14|19706.05|19706.05|19541.74|19541.74|0
1580947200000|2020-02-06 00:00:00|19573.23|19573.23|19393.02|19393.02|19590.87|19590.87|19384.54|19384.54|0
1581033600000|2020-02-07 00:00:00|19347.93|19347.93|19307.06|19307.06|19361.26|19361.26|19213.02|19213.02|0
1581292800000|2020-02-10 00:00:00|19270.11|19270.11|19413.07|19413.07|19423.73|19423.73|19253.66|19253.66|0
1581379200000|2020-02-11 00:00:00|19502.23|19502.23|19508.24|19508.24|19578.17|19578.17|19438.97|19438.97|0
1581465600000|2020-02-12 00:00:00|19408.93|19408.93|19615.72|19615.72|19626.48|19626.48|19408.93|19408.93|0
1581552000000|2020-02-13 00:00:00|19572.32|19572.32|19552.73|19552.73|19599.25|19599.25|19433.84|19433.84|0
1581638400000|2020-02-14 00:00:00|19609.04|19609.04|19682.93|19682.93|19745.65|19745.65|19609.04|19609.04|0
1581897600000|2020-02-17 00:00:00|19763.84|19763.84|19704.49|19704.49|19808.6|19808.6|19639.6|19639.6|0
1581984000000|2020-02-18 00:00:00|19785.07|19785.07|19751.91|19751.91|19890.86|19890.86|19730.29|19730.29|0
1582070400000|2020-02-19 00:00:00|19953.78|19953.78|20109.04|20109.04|20159.51|20159.51|19927.02|19927.02|0
1582156800000|2020-02-20 00:00:00|20117.55|20117.55|19963.39|19963.39|20157.73|20157.73|19963.39|19963.39|0
1582243200000|2020-02-21 00:00:00|19891.97|19891.97|19875.31|19875.31|19991.87|19991.87|19833.18|19833.18|0
1582502400000|2020-02-24 00:00:00|19622.38|19622.38|19286.77|19286.77|19624.85|19624.85|19190.98|19190.98|0
1582588800000|2020-02-25 00:00:00|19438.3|19438.3|18730.56|18730.56|19438.3|19438.3|18683.62|18683.62|0
1582675200000|2020-02-26 00:00:00|18567.98|18567.98|18624.03|18624.03|18634.21|18634.21|18258.87|18258.87|0
1582761600000|2020-02-27 00:00:00|18047.28|18047.28|17921.04|17921.04|18696.86|18696.86|17724.83|17724.83|0
1582848000000|2020-02-28 00:00:00|17332.4|17332.4|17506.49|17506.49|17557.16|17557.16|17041.03|17041.03|0
1583107200000|2020-03-02 00:00:00|17897.99|17897.99|17526.91|17526.91|17916.05|17916.05|17140.57|17140.57|0
1583193600000|2020-03-03 00:00:00|17950.72|17950.72|17783.07|17783.07|18090.56|18090.56|17769.26|17769.26|0
1583280000000|2020-03-04 00:00:00|17748.57|17748.57|18355.34|18355.34|18378.01|18378.01|17738.75|17738.75|0
1583366400000|2020-03-05 00:00:00|18387.13|18387.13|18125.43|18125.43|18420.9|18420.9|17995.92|17995.92|0
1583452800000|2020-03-06 00:00:00|17782.23|17782.23|17622.7|17622.7|17845.8|17845.8|17460.88|17460.88|0
1583712000000|2020-03-09 00:00:00|16735.81|16735.81|16669.68|16669.68|17093.47|17093.47|16415.11|16415.11|0
1583798400000|2020-03-10 00:00:00|16633.63|16633.63|16364.35|16364.35|17022.11|17022.11|16244.93|16244.93|0
1583884800000|2020-03-11 00:00:00|16723.43|16723.43|16045.59|16045.59|16770.05|16770.05|16040.37|16040.37|0
1583971200000|2020-03-12 00:00:00|15263.61|15263.61|14627.67|14627.67|15338.69|15338.69|14457.03|14457.03|0
1584057600000|2020-03-13 00:00:00|15063.4|15063.4|14403.07|14403.07|15464.83|15464.83|14350.11|14350.11|0
1584316800000|2020-03-16 00:00:00|13968.83|13968.83|13670.89|13670.89|13981.83|13981.83|13289.91|13289.91|0
1584403200000|2020-03-17 00:00:00|13706.46|13706.46|14009.85|14009.85|14012.76|14012.76|13124.74|13124.74|0
1584489600000|2020-03-18 00:00:00|13611.41|13611.41|13736.58|13736.58|13909.84|13909.84|13353.43|13353.43|0
1584576000000|2020-03-19 00:00:00|13534.44|13534.44|13840.25|13840.25|14005.46|14005.46|13416.29|13416.29|0
1584662400000|2020-03-20 00:00:00|13953.07|13953.07|13793.96|13793.96|14041.44|14041.44|13393.12|13393.12|0
1584921600000|2020-03-23 00:00:00|13210.54|13210.54|13367.28|13367.28|13647.2|13647.2|13144.75|13144.75|0
1585008000000|2020-03-24 00:00:00|13731.14|13731.14|13414.31|13414.31|13882.15|13882.15|13281.61|13281.61|0
1585094400000|2020-03-25 00:00:00|13591.56|13591.56|13874.12|13874.12|14019.61|14019.61|13344.79|13344.79|0
1585180800000|2020-03-26 00:00:00|13685.46|13685.46|14471.26|14471.26|14487.58|14487.58|13685.46|13685.46|0
1585267200000|2020-03-27 00:00:00|14116.49|14116.49|14239.36|14239.36|14445.88|14445.88|14003.18|14003.18|0
1585522800000|2020-03-29 23:00:00|14118.69|14118.69|14460.67|14460.67|14489.25|14489.25|13749.82|13749.82|0
1585609200000|2020-03-30 23:00:00|14507.48|14507.48|14432.14|14432.14|14618.35|14618.35|14231.05|14231.05|0
1585695600000|2020-03-31 23:00:00|14071.46|14071.46|13999.95|13999.95|14201.22|14201.22|13885.11|13885.11|0
1585782000000|2020-04-01 23:00:00|14004.6|14004.6|14120.33|14120.33|14216.84|14216.84|13833.41|13833.41|0
1585868400000|2020-04-02 23:00:00|14068.01|14068.01|13899.24|13899.24|14112.35|14112.35|13711.54|13711.54|0
1586127600000|2020-04-05 23:00:00|14198.04|14198.04|14473.5|14473.5|14561.79|14561.79|14181.83|14181.83|0
1586214000000|2020-04-06 23:00:00|14992.34|14992.34|14879.53|14879.53|15130.36|15130.36|14683.72|14683.72|0
1586300400000|2020-04-07 23:00:00|14843.33|14843.33|15055.86|15055.86|15072.5|15072.5|14762.17|14762.17|0
1586386800000|2020-04-08 23:00:00|15433.89|15433.89|15461.71|15461.71|15563.16|15563.16|15109.28|15109.28|0
1586818800000|2020-04-13 23:00:00|15593.26|15593.26|15372.32|15372.32|15664.13|15664.13|15372.32|15372.32|0
1586905200000|2020-04-14 23:00:00|15251.17|15251.17|14795.48|14795.48|15309.97|15309.97|14672.62|14672.62|0
1586991600000|2020-04-15 23:00:00|14796.99|14796.99|14989.32|14989.32|15021.64|15021.64|14555.16|14555.16|0
1587078000000|2020-04-16 23:00:00|15357.91|15357.91|15229.33|15229.33|15665.97|15665.97|15152.58|15152.58|0
1587337200000|2020-04-19 23:00:00|15195.33|15195.33|15404.47|15404.47|15421.36|15421.36|15111.92|15111.92|0
1587423600000|2020-04-20 23:00:00|15251.81|15251.81|15210.34|15210.34|15387.93|15387.93|15036.5|15036.5|0
1587510000000|2020-04-21 23:00:00|15374.85|15374.85|15643.41|15643.41|15697.59|15697.59|15372.8|15372.8|0
1587596400000|2020-04-22 23:00:00|15756.65|15756.65|16056.72|16056.72|16176.22|16176.22|15680.19|15680.19|0
1587682800000|2020-04-23 23:00:00|16003.72|16003.72|16282.58|16282.58|16378.21|16378.21|15991.11|15991.11|0
1587942000000|2020-04-26 23:00:00|16567.14|16567.14|16220.81|16220.81|16568.39|16568.39|16204.03|16204.03|0
1588028400000|2020-04-27 23:00:00|16083.48|16083.48|16293.32|16293.32|16373.34|16373.34|16070.64|16070.64|0
1588114800000|2020-04-28 23:00:00|16207.6|16207.6|16416.27|16416.27|16437.92|16437.92|16150.7|16150.7|0
1588201200000|2020-04-29 23:00:00|16764.66|16764.66|16353.51|16353.51|16788.34|16788.34|16258.49|16258.49|0
1588287600000|2020-04-30 23:00:00|16164.94|16164.94|16331.9|16331.9|16568.7|16568.7|16137.97|16137.97|0
1588546800000|2020-05-03 23:00:00|16309.84|16309.84|16368.45|16368.45|16492.18|16492.18|16257.87|16257.87|0
1588633200000|2020-05-04 23:00:00|16457.67|16457.67|16290.99|16290.99|16471.21|16471.21|16266.6|16266.6|0
1588719600000|2020-05-05 23:00:00|16255.36|16255.36|16234.31|16234.31|16422.66|16422.66|16212.17|16212.17|0
1588806000000|2020-05-06 23:00:00|16270.32|16270.32|16529.22|16529.22|16529.34|16529.34|16244.39|16244.39|0
1589151600000|2020-05-10 23:00:00|16677.56|16677.56|16660.84|16660.84|16787.76|16787.76|16562.33|16562.33|0
1589238000000|2020-05-11 23:00:00|16633.75|16633.75|16654.19|16654.19|16800.13|16800.13|16597.31|16597.31|0
1589324400000|2020-05-12 23:00:00|16695.98|16695.98|16661.97|16661.97|16744.94|16744.94|16565.81|16565.81|0
1589410800000|2020-05-13 23:00:00|16379.32|16379.32|16196.42|16196.42|16436.03|16436.03|16037.4|16037.4|0
1589497200000|2020-05-14 23:00:00|16363.13|16363.13|16417.03|16417.03|16481.71|16481.71|16301.11|16301.11|0
1589756400000|2020-05-17 23:00:00|16739.24|16739.24|16866.62|16866.62|16866.62|16866.62|16603.22|16603.22|0
1589842800000|2020-05-18 23:00:00|16919.02|16919.02|16653.49|16653.49|16966.82|16966.82|16436.71|16436.71|0
1589929200000|2020-05-19 23:00:00|16629.07|16629.07|16415.43|16415.43|16644.25|16644.25|16228.64|16228.64|0
1590015600000|2020-05-20 23:00:00|16282.53|16282.53|16545.63|16545.63|16623.42|16623.42|16263.51|16263.51|0
1590102000000|2020-05-21 23:00:00|16359.3|16359.3|16672.76|16672.76|16677.24|16677.24|16273.19|16273.19|0
1590447600000|2020-05-25 23:00:00|16957.84|16957.84|16895.95|16895.95|17061.87|17061.87|16652.86|16652.86|0
1590534000000|2020-05-26 23:00:00|16838.62|16838.62|16688.93|16688.93|16907.61|16907.61|16563.96|16563.96|0
1590620400000|2020-05-27 23:00:00|16756.31|16756.31|17175.3|17175.3|17191.56|17191.56|16715.8|16715.8|0
1590706800000|2020-05-28 23:00:00|17024.66|17024.66|16824.36|16824.36|17043.25|17043.25|16824.36|16824.36|0
1590966000000|2020-05-31 23:00:00|17147.43|17147.43|17028.76|17028.76|17168.97|17168.97|16884.77|16884.77|0
1591052400000|2020-06-01 23:00:00|16891.55|16891.55|16957.68|16957.68|17106.96|17106.96|16886.49|16886.49|0
1591138800000|2020-06-02 23:00:00|17048.63|17048.63|17341.21|17341.21|17397.15|17397.15|17027.1|17027.1|0
1591225200000|2020-06-03 23:00:00|17315.3|17315.3|17224.93|17224.93|17413.68|17413.68|17139.23|17139.23|0
1591311600000|2020-06-04 23:00:00|17318.58|17318.58|17242.24|17242.24|17450.05|17450.05|17105.68|17105.68|0
1591570800000|2020-06-07 23:00:00|17083.11|17083.11|17365.56|17365.56|17439.71|17439.71|17078.26|17078.26|0
1591657200000|2020-06-08 23:00:00|17306.75|17306.75|17050.17|17050.17|17316.32|17316.32|17033.08|17033.08|0
1591743600000|2020-06-09 23:00:00|17132.41|17132.41|17086.22|17086.22|17198.31|17198.31|16989.5|16989.5|0
1591830000000|2020-06-10 23:00:00|16883.39|16883.39|16783.71|16783.71|17022.73|17022.73|16763.1|16763.1|0
1591916400000|2020-06-11 23:00:00|16571.75|16571.75|16805.26|16805.26|16934.06|16934.06|16569.77|16569.77|0
1592175600000|2020-06-14 23:00:00|16657.23|16657.23|16600.95|16600.95|16822.55|16822.55|16515.95|16515.95|0
1592262000000|2020-06-15 23:00:00|16961.62|16961.62|17027.14|17027.14|17148.33|17148.33|16867.16|16867.16|0
1592348400000|2020-06-16 23:00:00|17067.87|17067.87|17202.86|17202.86|17259.91|17259.91|17060.66|17060.66|0
1592434800000|2020-06-17 23:00:00|17075.37|17075.37|17025.1|17025.1|17251.86|17251.86|16982.97|16982.97|0
1592521200000|2020-06-18 23:00:00|17127.45|17127.45|17151.37|17151.37|17222.55|17222.55|17041.08|17041.08|0
1592780400000|2020-06-21 23:00:00|17170.39|17170.39|17202.72|17202.72|17443.79|17443.79|17136.06|17136.06|0
1592866800000|2020-06-22 23:00:00|17228.38|17228.38|17312.83|17312.83|17369.06|17369.06|17205.1|17205.1|0
1592953200000|2020-06-23 23:00:00|17137.3|17137.3|16891.23|16891.23|17153.68|17153.68|16832.24|16832.24|0
1593039600000|2020-06-24 23:00:00|16702.84|16702.84|16951.69|16951.69|16952.33|16952.33|16588.56|16588.56|0
1593126000000|2020-06-25 23:00:00|17094.42|17094.42|17086.7|17086.7|17247.22|17247.22|16979.83|16979.83|0
1593385200000|2020-06-28 23:00:00|17096.16|17096.16|17304.79|17304.79|17324.46|17324.46|17054.19|17054.19|0
1593471600000|2020-06-29 23:00:00|17213.45|17213.45|17320.83|17320.83|17329.18|17329.18|17140.99|17140.99|0
1593558000000|2020-06-30 23:00:00|17218.35|17218.35|17186.44|17186.44|17355.59|17355.59|17043.72|17043.72|0
1593644400000|2020-07-01 23:00:00|17285.21|17285.21|17424.96|17424.96|17443.98|17443.98|17270.51|17270.51|0
1593730800000|2020-07-02 23:00:00|17441.76|17441.76|17157.56|17157.56|17441.9|17441.9|17133.47|17133.47|0
1593990000000|2020-07-05 23:00:00|17544.77|17544.77|17704.98|17704.98|17704.98|17704.98|17527.32|17527.32|0
1594076400000|2020-07-06 23:00:00|17732.98|17732.98|17526.58|17526.58|17748.31|17748.31|17481.61|17481.61|0
1594162800000|2020-07-07 23:00:00|17532.86|17532.86|17607.69|17607.69|17724.01|17724.01|17491.34|17491.34|0
1594249200000|2020-07-08 23:00:00|17798.1|17798.1|17842.52|17842.52|17994.57|17994.57|17769.54|17769.54|0
1594335600000|2020-07-09 23:00:00|17824.63|17824.63|18086.32|18086.32|18151.47|18151.47|17766.52|17766.52|0
1594594800000|2020-07-12 23:00:00|18226.29|18226.29|18204.25|18204.25|18301.95|18301.95|18081.26|18081.26|0
1594681200000|2020-07-13 23:00:00|17914.89|17914.89|17958.16|17958.16|18033.64|18033.64|17835.96|17835.96|0
1594767600000|2020-07-14 23:00:00|18028.76|18028.76|18154.72|18154.72|18268.75|18268.75|18008.34|18008.34|0
1594854000000|2020-07-15 23:00:00|17998.62|17998.62|18122.58|18122.58|18209.48|18209.48|17934.75|17934.75|0
1594940400000|2020-07-16 23:00:00|18154.2|18154.2|18173.87|18173.87|18196.69|18196.69|18059.57|18059.57|0
1595199600000|2020-07-19 23:00:00|18151.29|18151.29|18352.21|18352.21|18383.24|18383.24|18100.88|18100.88|0
1595286000000|2020-07-20 23:00:00|18353.06|18353.06|18204.03|18204.03|18369.71|18369.71|18166.44|18166.44|0
1595372400000|2020-07-21 23:00:00|18132.89|18132.89|18207.32|18207.32|18239.92|18239.92|18111.14|18111.14|0
1595458800000|2020-07-22 23:00:00|18316.8|18316.8|18268.66|18268.66|18392.78|18392.78|18225.98|18225.98|0
1595545200000|2020-07-23 23:00:00|18080.28|18080.28|17812.07|17812.07|18094.57|18094.57|17777.09|17777.09|0
1595804400000|2020-07-26 23:00:00|17791.4|17791.4|17799.95|17799.95|17869.98|17869.98|17738.19|17738.19|0
1595890800000|2020-07-27 23:00:00|17921.9|17921.9|18136.59|18136.59|18192.87|18192.87|17742.06|17742.06|0
1595977200000|2020-07-28 23:00:00|18138.12|18138.12|18174.78|18174.78|18235.11|18235.11|17955.39|17955.39|0
1596063600000|2020-07-29 23:00:00|18030.76|18030.76|17796.89|17796.89|18030.76|18030.76|17650.39|17650.39|0
1596150000000|2020-07-30 23:00:00|17836.81|17836.81|17613.34|17613.34|17907.64|17907.64|17561.79|17561.79|0
1596409200000|2020-08-02 23:00:00|17490.95|17490.95|17922.89|17922.89|17943.46|17943.46|17385.45|17385.45|0
1596495600000|2020-08-03 23:00:00|17723.21|17723.21|17706.38|17706.38|17907.84|17907.84|17620.78|17620.78|0
1596582000000|2020-08-04 23:00:00|17828.79|17828.79|17697.49|17697.49|17865.05|17865.05|17679.52|17679.52|0
1596668400000|2020-08-05 23:00:00|17522.11|17522.11|17378.08|17378.08|17563.4|17563.4|17329.91|17329.91|0
1596754800000|2020-08-06 23:00:00|17295.46|17295.46|17405.08|17405.08|17450.6|17450.6|17289.58|17289.58|0
1597014000000|2020-08-09 23:00:00|17415.52|17415.52|17215.62|17215.62|17515.22|17515.22|17177.76|17177.76|0
1597100400000|2020-08-10 23:00:00|17305.58|17305.58|17106.33|17106.33|17369.55|17369.55|17081.91|17081.91|0
1597186800000|2020-08-11 23:00:00|17093.03|17093.03|17377.02|17377.02|17388.04|17388.04|17067.3|17067.3|0
1597273200000|2020-08-12 23:00:00|17390.7|17390.7|17411.95|17411.95|17490.55|17490.55|17360.41|17360.41|0
1597359600000|2020-08-13 23:00:00|17323.44|17323.44|17329.22|17329.22|17347.63|17347.63|17129.09|17129.09|0
1597618800000|2020-08-16 23:00:00|17252.29|17252.29|17474.36|17474.36|17506.15|17506.15|17233.08|17233.08|0
1597705200000|2020-08-17 23:00:00|17574.15|17574.15|17773.44|17773.44|17824|17824|17529.32|17529.32|0
1597791600000|2020-08-18 23:00:00|17777.26|17777.26|17852.13|17852.13|17857.78|17857.78|17700.11|17700.11|0
1597878000000|2020-08-19 23:00:00|17581.12|17581.12|17610.52|17610.52|17735.62|17735.62|17562.26|17562.26|0
1597964400000|2020-08-20 23:00:00|17562.45|17562.45|17549.86|17549.86|17637.74|17637.74|17331.56|17331.56|0
1598223600000|2020-08-23 23:00:00|17779.19|17779.19|17701.91|17701.91|17844.12|17844.12|17662.15|17662.15|0
1598310000000|2020-08-24 23:00:00|17722.18|17722.18|17525.89|17525.89|17757.06|17757.06|17493.64|17493.64|0
1598396400000|2020-08-25 23:00:00|17396.43|17396.43|17701.46|17701.46|17709.31|17709.31|17380.83|17380.83|0
1598482800000|2020-08-26 23:00:00|17721.97|17721.97|17640.59|17640.59|17757.85|17757.85|17613.47|17613.47|0
1598569200000|2020-08-27 23:00:00|17568.59|17568.59|17533.83|17533.83|17569.21|17569.21|17391.98|17391.98|0
1598914800000|2020-08-31 23:00:00|17608.96|17608.96|17240.07|17240.07|17637.81|17637.81|17157.67|17157.67|0
1599001200000|2020-09-01 23:00:00|17560.58|17560.58|17771.68|17771.68|17779.75|17779.75|17560.58|17560.58|0
1599087600000|2020-09-02 23:00:00|17853.04|17853.04|17202.02|17202.02|17854.33|17854.33|17166.85|17166.85|0
1599174000000|2020-09-03 23:00:00|17007.16|17007.16|16735.98|16735.98|17216.32|17216.32|16705.21|16705.21|0
1599433200000|2020-09-06 23:00:00|16895.31|16895.31|17047.35|17047.35|17139.55|17139.55|16877.68|16877.68|0
1599519600000|2020-09-07 23:00:00|17054.57|17054.57|16966.12|16966.12|17072.99|17072.99|16747.86|16747.86|0
1599606000000|2020-09-08 23:00:00|17124.87|17124.87|17270.25|17270.25|17326.15|17326.15|17074|17074|0
1599692400000|2020-09-09 23:00:00|17324.27|17324.27|17469.04|17469.04|17473.83|17473.83|17180.15|17180.15|0
1599778800000|2020-09-10 23:00:00|17431.66|17431.66|17417.69|17417.69|17532.09|17532.09|17374.14|17374.14|0
1600038000000|2020-09-13 23:00:00|17405.2|17405.2|17357.42|17357.42|17412.34|17412.34|17261.34|17261.34|0
1600124400000|2020-09-14 23:00:00|17282.08|17282.08|17495.44|17495.44|17505.22|17505.22|17281.05|17281.05|0
1600210800000|2020-09-15 23:00:00|17405.81|17405.81|17366.97|17366.97|17450.29|17450.29|17281.43|17281.43|0
1600297200000|2020-09-16 23:00:00|17234.49|17234.49|17171.66|17171.66|17234.87|17234.87|17100.04|17100.04|0
1600383600000|2020-09-17 23:00:00|17115.88|17115.88|17042.07|17042.07|17115.88|17115.88|16996.05|16996.05|0
1600642800000|2020-09-20 23:00:00|16804.92|16804.92|16433.77|16433.77|16816.22|16816.22|16387.25|16387.25|0
1600729200000|2020-09-21 23:00:00|16441.44|16441.44|16533.87|16533.87|16564.37|16564.37|16318.27|16318.27|0
1600815600000|2020-09-22 23:00:00|16599.01|16599.01|16796.96|16796.96|16908.58|16908.58|16596.15|16596.15|0
1600902000000|2020-09-23 23:00:00|16646.91|16646.91|16730.92|16730.92|16907.55|16907.55|16622.07|16622.07|0
1600988400000|2020-09-24 23:00:00|16739.77|16739.77|16759.55|16759.55|16806.69|16806.69|16600.44|16600.44|0
1601247600000|2020-09-27 23:00:00|17008.94|17008.94|17206.24|17206.24|17261.22|17261.22|16976.89|16976.89|0
1601334000000|2020-09-28 23:00:00|17091.02|17091.02|17168.1|17168.1|17193.64|17193.64|16960.22|16960.22|0
1601420400000|2020-09-29 23:00:00|17108.61|17108.61|17159.81|17159.81|17289.52|17289.52|17099.46|17099.46|0
1601506800000|2020-09-30 23:00:00|17270.31|17270.31|17440.48|17440.48|17463.2|17463.2|17134.57|17134.57|0
1601593200000|2020-10-01 23:00:00|17348.71|17348.71|17396.71|17396.71|17423.54|17423.54|17308.48|17308.48|0
1601852400000|2020-10-04 23:00:00|17551.17|17551.17|17361.99|17361.99|17568.46|17568.46|17334.34|17334.34|0
1601938800000|2020-10-05 23:00:00|17247.97|17247.97|17358.84|17358.84|17396.71|17396.71|17137.3|17137.3|0
1602025200000|2020-10-06 23:00:00|17384.98|17384.98|17381.69|17381.69|17541.22|17541.22|17344.43|17344.43|0
1602111600000|2020-10-07 23:00:00|17442.74|17442.74|17515.92|17515.92|17547.54|17547.54|17329.54|17329.54|0
1602198000000|2020-10-08 23:00:00|17512.13|17512.13|17501.74|17501.74|17540.65|17540.65|17437.09|17437.09|0
1602457200000|2020-10-11 23:00:00|17428.52|17428.52|17542.29|17542.29|17579.79|17579.79|17398.16|17398.16|0
1602543600000|2020-10-12 23:00:00|17416.61|17416.61|17315.39|17315.39|17422.26|17422.26|17300.69|17300.69|0
1602630000000|2020-10-13 23:00:00|17417.62|17417.62|17405.36|17405.36|17626.45|17626.45|17393.3|17393.3|0
1602716400000|2020-10-14 23:00:00|17173.97|17173.97|17162.31|17162.31|17193.09|17193.09|16997.61|16997.61|0
1602802800000|2020-10-15 23:00:00|17415.13|17415.13|17241.82|17241.82|17423.07|17423.07|17196.07|17196.07|0
1603062000000|2020-10-18 23:00:00|17258.53|17258.53|17006.63|17006.63|17261.52|17261.52|16951.57|16951.57|0
1603148400000|2020-10-19 23:00:00|17055.04|17055.04|16981.87|16981.87|17317.11|17317.11|16922.57|16922.57|0
1603234800000|2020-10-20 23:00:00|16795.5|16795.5|16582.41|16582.41|16887.78|16887.78|16580.61|16580.61|0
1603321200000|2020-10-21 23:00:00|16434.79|16434.79|16637.01|16637.01|16731.32|16731.32|16432.21|16432.21|0
1603407600000|2020-10-22 23:00:00|16651.8|16651.8|16785.02|16785.02|16893.22|16893.22|16631.71|16631.71|0
1603670400000|2020-10-26 00:00:00|16797.93|16797.93|16625.37|16625.37|16857.22|16857.22|16625.37|16625.37|0
1603756800000|2020-10-27 00:00:00|16584.4|16584.4|16348.43|16348.43|16629.56|16629.56|16300.46|16300.46|0
1603843200000|2020-10-28 00:00:00|16112.65|16112.65|16027.02|16027.02|16215.57|16215.57|15949.6|15949.6|0
1603929600000|2020-10-29 00:00:00|16090.06|16090.06|15948.91|15948.91|16136.05|16136.05|15852.21|15852.21|0
1604016000000|2020-10-30 00:00:00|15929.89|15929.89|15922.36|15922.36|15999.49|15999.49|15807.88|15807.88|0
1604275200000|2020-11-02 00:00:00|15780.11|15780.11|16119.31|16119.31|16138.44|16138.44|15762.65|15762.65|0
1604361600000|2020-11-03 00:00:00|16353.76|16353.76|16351.38|16351.38|16413.81|16413.81|16282.47|16282.47|0
1604448000000|2020-11-04 00:00:00|16440.88|16440.88|16831.15|16831.15|16858.77|16858.77|16405.79|16405.79|0
1604534400000|2020-11-05 00:00:00|16982.56|16982.56|16913.04|16913.04|17020.38|17020.38|16877.97|16877.97|0
1604620800000|2020-11-06 00:00:00|16963.7|16963.7|17072.71|17072.71|17079.61|17079.61|16837.45|16837.45|0
1604880000000|2020-11-09 00:00:00|17472.37|17472.37|17285.58|17285.58|17822.19|17822.19|16937.77|16937.77|0
1604966400000|2020-11-10 00:00:00|17325.22|17325.22|17613.19|17613.19|17618.84|17618.84|17185.2|17185.2|0
1605052800000|2020-11-11 00:00:00|17547.16|17547.16|17880.12|17880.12|17911.56|17911.56|17544.34|17544.34|0
1605139200000|2020-11-12 00:00:00|17866.43|17866.43|17818.45|17818.45|17910.3|17910.3|17726.74|17726.74|0
1605225600000|2020-11-13 00:00:00|17763.19|17763.19|17839.94|17839.94|17890.91|17890.91|17667.94|17667.94|0
1605484800000|2020-11-16 00:00:00|17686.85|17686.85|17752.67|17752.67|17850.56|17850.56|17624.71|17624.71|0
1605571200000|2020-11-17 00:00:00|17740.18|17740.18|17711.1|17711.1|17851.25|17851.25|17630.76|17630.76|0
1605657600000|2020-11-18 00:00:00|17596.56|17596.56|17922.45|17922.45|17960|17960|17592.82|17592.82|0
1605744000000|2020-11-19 00:00:00|17786.11|17786.11|17846.57|17846.57|17882.19|17882.19|17726.62|17726.62|0
1605830400000|2020-11-20 00:00:00|17799.64|17799.64|17817.09|17817.09|17999.69|17999.69|17792.07|17792.07|0
1606089600000|2020-11-23 00:00:00|17866.99|17866.99|17719.54|17719.54|17890.53|17890.53|17660.37|17660.37|0
1606176000000|2020-11-24 00:00:00|17604.32|17604.32|17190.49|17190.49|17611.29|17611.29|17180.4|17180.4|0
1606262400000|2020-11-25 00:00:00|17198.27|17198.27|17281.48|17281.48|17370.16|17370.16|17079.87|17079.87|0
1606348800000|2020-11-26 00:00:00|17354.64|17354.64|17309.45|17309.45|17408.84|17408.84|17267.84|17267.84|0
1606435200000|2020-11-27 00:00:00|17075.96|17075.96|17164.7|17164.7|17210.31|17210.31|16952.04|16952.04|0
1606694400000|2020-11-30 00:00:00|17217.21|17217.21|17192.31|17192.31|17456.28|17456.28|17192.31|17192.31|0
1606780800000|2020-12-01 00:00:00|17283.17|17283.17|17505.21|17505.21|17506.5|17506.5|17263.62|17263.62|0
1606867200000|2020-12-02 00:00:00|17237.81|17237.81|17182.84|17182.84|17359.62|17359.62|17153.5|17153.5|0
1606953600000|2020-12-03 00:00:00|17351.29|17351.29|17341.53|17341.53|17381.4|17381.4|17158.34|17158.34|0
1607040000000|2020-12-04 00:00:00|17386.37|17386.37|17440.04|17440.04|17553.44|17553.44|17330.57|17330.57|0
1607299200000|2020-12-07 00:00:00|17189.45|17189.45|16985.59|16985.59|17189.45|17189.45|16867.75|16867.75|0
1607385600000|2020-12-08 00:00:00|17050.79|17050.79|17100.96|17100.96|17115.68|17115.68|16754.85|16754.85|0
1607472000000|2020-12-09 00:00:00|17119.79|17119.79|17155.64|17155.64|17280.28|17280.28|17091.53|17091.53|0
1607558400000|2020-12-10 00:00:00|17019.87|17019.87|16964.1|16964.1|17134|17134|16934.66|16934.66|0
1607644800000|2020-12-11 00:00:00|16788.96|16788.96|16772.55|16772.55|16880.61|16880.61|16674.04|16674.04|0
1607904000000|2020-12-14 00:00:00|17066.52|17066.52|16950.09|16950.09|17098.5|17098.5|16927.87|16927.87|0
1607990400000|2020-12-15 00:00:00|16993.85|16993.85|16937.77|16937.77|16998.47|16998.47|16769.46|16769.46|0
1608076800000|2020-12-16 00:00:00|17104.51|17104.51|17303.29|17303.29|17348.85|17348.85|17065.8|17065.8|0
1608163200000|2020-12-17 00:00:00|17429.96|17429.96|17219.2|17219.2|17483.98|17483.98|17146.77|17146.77|0
1608249600000|2020-12-18 00:00:00|17142.41|17142.41|17129.47|17129.47|17339.37|17339.37|17121.87|17121.87|0
1608508800000|2020-12-21 00:00:00|17039.69|17039.69|17105.91|17105.91|17151.12|17151.12|16777.88|16777.88|0
1608595200000|2020-12-22 00:00:00|17174.01|17174.01|17289.32|17289.32|17307.6|17307.6|17099.27|17099.27|0
1608681600000|2020-12-23 00:00:00|17317.06|17317.06|17475.16|17475.16|17488.94|17488.94|17232.8|17232.8|0
1608768000000|2020-12-24 00:00:00|17692.51|17692.51|17670.04|17670.04|17748.01|17748.01|17529.35|17529.35|0
1609200000000|2020-12-29 00:00:00|17985.36|17985.36|17949.07|17949.07|18147.2|18147.2|17923.95|17923.95|0
1609286400000|2020-12-30 00:00:00|17912.27|17912.27|17867.96|17867.96|18063.68|18063.68|17859.05|17859.05|0
1609372800000|2020-12-31 00:00:00|17668.95|17668.95|17601.67|17601.67|17699.37|17699.37|17498.06|17498.06|0
1609718400000|2021-01-04 00:00:00|17797.51|17797.51|17729.65|17729.65|17944.94|17944.94|17654.71|17654.71|0
1609804800000|2021-01-05 00:00:00|17697.2|17697.2|17692.62|17692.62|17779.45|17779.45|17631.41|17631.41|0
1609891200000|2021-01-06 00:00:00|17648.5|17648.5|17944.15|17944.15|17961.1|17961.1|17491.1|17491.1|0
1609977600000|2021-01-07 00:00:00|17830.49|17830.49|17831.36|17831.36|17959.03|17959.03|17655.55|17655.55|0
1610064000000|2021-01-08 00:00:00|17934.48|17934.48|17985.98|17985.98|18027.19|18027.19|17784.49|17784.49|0
1610323200000|2021-01-11 00:00:00|17944.97|17944.97|17677.71|17677.71|17979.3|17979.3|17671.09|17671.09|0
1610409600000|2021-01-12 00:00:00|17594.97|17594.97|17265.93|17265.93|17618.87|17618.87|17203.82|17203.82|0
1610496000000|2021-01-13 00:00:00|17092.98|17092.98|16991.45|16991.45|17150.02|17150.02|16907.78|16907.78|0
1610582400000|2021-01-14 00:00:00|17001.3|17001.3|17119.75|17119.75|17187.95|17187.95|16920.31|16920.31|0
1610668800000|2021-01-15 00:00:00|17052.46|17052.46|17011.79|17011.79|17067.65|17067.65|16924.11|16924.11|0
1610928000000|2021-01-18 00:00:00|17100.59|17100.59|16998.72|16998.72|17180.08|17180.08|16972.85|16972.85|0
1611014400000|2021-01-19 00:00:00|17057.27|17057.27|16930.87|16930.87|17111.57|17111.57|16927.91|16927.91|0
1611100800000|2021-01-20 00:00:00|16994.25|16994.25|17004.28|17004.28|17092.74|17092.74|16945.5|16945.5|0
1611187200000|2021-01-21 00:00:00|17103.42|17103.42|17060.13|17060.13|17125.38|17125.38|16954.07|16954.07|0
1611273600000|2021-01-22 00:00:00|17000.58|17000.58|16986.2|16986.2|17012.46|17012.46|16861.56|16861.56|0
1611532800000|2021-01-25 00:00:00|16965.97|16965.97|17278.89|17278.89|17278.89|17278.89|16914.7|16914.7|0
1611619200000|2021-01-26 00:00:00|17331.98|17331.98|17014.61|17014.61|17379.74|17379.74|16911.5|16911.5|0
1611705600000|2021-01-27 00:00:00|17031.45|17031.45|16994.94|16994.94|17106.2|17106.2|16784.17|16784.17|0
1611792000000|2021-01-28 00:00:00|16959.8|16959.8|16782.49|16782.49|17022.35|17022.35|16756.02|16756.02|0
1611878400000|2021-01-29 00:00:00|16484.69|16484.69|16396.33|16396.33|16561.82|16561.82|16294.75|16294.75|0
1612137600000|2021-02-01 00:00:00|16609.33|16609.33|16783.09|16783.09|16824.16|16824.16|16609.33|16609.33|0
1612224000000|2021-02-02 00:00:00|16797.71|16797.71|16921.96|16921.96|16930.93|16930.93|16697.64|16697.64|0
1612310400000|2021-02-03 00:00:00|17057.06|17057.06|16925.74|16925.74|17095.78|17095.78|16883.61|16883.61|0
1612396800000|2021-02-04 00:00:00|17071.02|17071.02|17000.73|17000.73|17247.22|17247.22|16980.65|16980.65|0
1612483200000|2021-02-05 00:00:00|17057.6|17057.6|17055.37|17055.37|17129.98|17129.98|16942.95|16942.95|0
1612742400000|2021-02-08 00:00:00|17073.17|17073.17|16991.38|16991.38|17243.06|17243.06|16984.12|16984.12|0
1612828800000|2021-02-09 00:00:00|17028.24|17028.24|17220.09|17220.09|17249.89|17249.89|16978.3|16978.3|0
1612915200000|2021-02-10 00:00:00|17132.78|17132.78|16828.82|16828.82|17155.5|17155.5|16811.17|16811.17|0
1613001600000|2021-02-11 00:00:00|16751.2|16751.2|16822.94|16822.94|16878.14|16878.14|16746.24|16746.24|0
1613088000000|2021-02-12 00:00:00|16920.1|16920.1|17039.84|17039.84|17039.84|17039.84|16814.7|16814.7|0
1613347200000|2021-02-15 00:00:00|17096.17|17096.17|17423.86|17423.86|17450.84|17450.84|17039.48|17039.48|0
1613433600000|2021-02-16 00:00:00|17394.55|17394.55|17255.93|17255.93|17399.81|17399.81|17161.8|17161.8|0
1613520000000|2021-02-17 00:00:00|17122.08|17122.08|17021.43|17021.43|17135.29|17135.29|16953.4|16953.4|0
1613606400000|2021-02-18 00:00:00|17068.3|17068.3|17011.78|17011.78|17073.3|17073.3|16894.5|16894.5|0
1613692800000|2021-02-19 00:00:00|16981|16981|16829.19|16829.19|16997.01|16997.01|16805.01|16805.01|0
1613952000000|2021-02-22 00:00:00|16568.38|16568.38|16456.61|16456.61|16591.6|16591.6|16397.52|16397.52|0
1614038400000|2021-02-23 00:00:00|16490.54|16490.54|16553.72|16553.72|16590.16|16590.16|16313.98|16313.98|0
1614124800000|2021-02-24 00:00:00|16709.02|16709.02|16619.84|16619.84|16928.74|16928.74|16441.41|16441.41|0
1614211200000|2021-02-25 00:00:00|16595.33|16595.33|16470.25|16470.25|16662.46|16662.46|16382.75|16382.75|0
1614297600000|2021-02-26 00:00:00|16427.27|16427.27|16292.89|16292.89|16642.77|16642.77|16287|16287|0
1614556800000|2021-03-01 00:00:00|16682.04|16682.04|16816.48|16816.48|16875.13|16875.13|16682.04|16682.04|0
1614643200000|2021-03-02 00:00:00|16987.39|16987.39|16908.76|16908.76|17030.6|17030.6|16873.7|16873.7|0
1614729600000|2021-03-03 00:00:00|16933.79|16933.79|17289.72|17289.72|17303.89|17303.89|16933.79|16933.79|0
1614816000000|2021-03-04 00:00:00|17369.86|17369.86|17516.33|17516.33|17562.9|17562.9|17340.97|17340.97|0
1614902400000|2021-03-05 00:00:00|17452.07|17452.07|17452.02|17452.02|17637.92|17637.92|17304.04|17304.04|0
1615161600000|2021-03-08 00:00:00|17445.33|17445.33|17787.78|17787.78|17821.41|17821.41|17439.68|17439.68|0
1615248000000|2021-03-09 00:00:00|17743.28|17743.28|17682.53|17682.53|17968.24|17968.24|17667.55|17667.55|0
1615334400000|2021-03-10 00:00:00|17691.3|17691.3|17903.41|17903.41|17943.58|17943.58|17688.91|17688.91|0
1615420800000|2021-03-11 00:00:00|17797.32|17797.32|17729.09|17729.09|17848.59|17848.59|17705.29|17705.29|0
1615507200000|2021-03-12 00:00:00|17621.39|17621.39|17701.95|17701.95|17757.39|17757.39|17575.05|17575.05|0
1615766400000|2021-03-15 00:00:00|17784.82|17784.82|17774.84|17774.84|17814.96|17814.96|17672.7|17672.7|0
1615852800000|2021-03-16 00:00:00|17816.96|17816.96|18100.16|18100.16|18150.3|18150.3|17805.16|17805.16|0
1615939200000|2021-03-17 00:00:00|18024.39|18024.39|17983.29|17983.29|18146.33|18146.33|17945.44|17945.44|0
1616025600000|2021-03-18 00:00:00|17837.96|17837.96|18029.02|18029.02|18052.76|18052.76|17830.43|17830.43|0
1616112000000|2021-03-19 00:00:00|17881.78|17881.78|17978.96|17978.96|18024.14|18024.14|17846.39|17846.39|0
1616544000000|2021-03-24 00:00:00|17958.05|17958.05|17919.99|17919.99|17974.57|17974.57|17892.09|17892.09|0
1616630400000|2021-03-25 00:00:00|17972.31|17972.31|18189.59|18189.59|18225.29|18225.29|17911.91|17911.91|0
1616716800000|2021-03-26 00:00:00|18212.46|18212.46|18218.49|18218.49|18293.27|18293.27|18073.76|18073.76|0
1616976000000|2021-03-29 00:00:00|18121.11|18121.11|17899.28|17899.28|18149.97|18149.97|17880.6|17880.6|0
1617058800000|2021-03-29 23:00:00|17969.7|17969.7|18118.25|18118.25|18146.96|18146.96|17886.19|17886.19|0
1617145200000|2021-03-30 23:00:00|18145.59|18145.59|17940.97|17940.97|18155.73|18155.73|17842.53|17842.53|0
1617231600000|2021-03-31 23:00:00|18083.6|18083.6|18245.82|18245.82|18249.5|18249.5|18055.31|18055.31|0
1617663600000|2021-04-05 23:00:00|18393.33|18393.33|18527.45|18527.45|18584|18584|18324.57|18324.57|0
1617750000000|2021-04-06 23:00:00|18714.82|18714.82|18808.8|18808.8|18969.84|18969.84|18643.62|18643.62|0
1617836400000|2021-04-07 23:00:00|18670.08|18670.08|18748.97|18748.97|18796.5|18796.5|18590.58|18590.58|0
1617922800000|2021-04-08 23:00:00|18822.27|18822.27|19050.37|19050.37|19123.87|19123.87|18816.39|18816.39|0
1618182000000|2021-04-11 23:00:00|19005.42|19005.42|18689.98|18689.98|19034.59|19034.59|18672.24|18672.24|0
1618268400000|2021-04-12 23:00:00|18881.39|18881.39|18900.9|18900.9|18955.29|18955.29|18807.94|18807.94|0
1618354800000|2021-04-13 23:00:00|18835.4|18835.4|18800.55|18800.55|18851.8|18851.8|18677.84|18677.84|0
1618441200000|2021-04-14 23:00:00|18983.05|18983.05|19228.37|19228.37|19228.37|19228.37|18874.59|18874.59|0
1618527600000|2021-04-15 23:00:00|19237.66|19237.66|19117.47|19117.47|19261.22|19261.22|19044.04|19044.04|0
1618786800000|2021-04-18 23:00:00|19241.9|19241.9|19095.19|19095.19|19337.62|19337.62|19033.44|19033.44|0
1618873200000|2021-04-19 23:00:00|18954.48|18954.48|18734.28|18734.28|19048.1|19048.1|18692.05|18692.05|0
1618959600000|2021-04-20 23:00:00|18723.32|18723.32|18712.49|18712.49|18896.31|18896.31|18621.78|18621.78|0
1619046000000|2021-04-21 23:00:00|18700|18700|18846.1|18846.1|18866.13|18866.13|18607.71|18607.71|0
1619132400000|2021-04-22 23:00:00|18757.44|18757.44|18950.08|18950.08|19020.71|19020.71|18757.44|18757.44|0
1619391600000|2021-04-25 23:00:00|18918.2|18918.2|18883.22|18883.22|19119.99|19119.99|18851.5|18851.5|0
1619478000000|2021-04-26 23:00:00|18814.6|18814.6|18778.71|18778.71|18881.41|18881.41|18723.11|18723.11|0
1619564400000|2021-04-27 23:00:00|19036.11|19036.11|18842.09|18842.09|19197.68|19197.68|18808.3|18808.3|0
1619650800000|2021-04-28 23:00:00|18934.36|18934.36|18741.03|18741.03|18945.62|18945.62|18662.7|18662.7|0
1619737200000|2021-04-29 23:00:00|18845.07|18845.07|18758.31|18758.31|18850.52|18850.52|18569.5|18569.5|0
1620082800000|2021-05-03 23:00:00|19018.56|19018.56|18362.7|18362.7|19022.88|19022.88|18352|18352|0
1620169200000|2021-05-04 23:00:00|18472.31|18472.31|18735.1|18735.1|18741.77|18741.77|18420.02|18420.02|0
1620255600000|2021-05-05 23:00:00|18768.52|18768.52|18943.01|18943.01|19014.97|19014.97|18767.1|18767.1|0
1620342000000|2021-05-06 23:00:00|18995.89|18995.89|19056.24|19056.24|19062.33|19062.33|18826.96|18826.96|0
1620601200000|2021-05-09 23:00:00|19118.01|19118.01|19140.03|19140.03|19269.89|19269.89|18991.87|18991.87|0
1620687600000|2021-05-10 23:00:00|18959.44|18959.44|18588.28|18588.28|18971.99|18971.99|18561.63|18561.63|0
1620774000000|2021-05-11 23:00:00|18611.21|18611.21|18515.68|18515.68|18780.93|18780.93|18508.72|18508.72|0
1620860400000|2021-05-12 23:00:00|18210.87|18210.87|18389.48|18389.48|18457.67|18457.67|18074.99|18074.99|0
1620946800000|2021-05-13 23:00:00|18655.76|18655.76|18726.41|18726.41|18747.17|18747.17|18576.77|18576.77|0
1621206000000|2021-05-16 23:00:00|18940.13|18940.13|18542.13|18542.13|18940.13|18940.13|18518.05|18518.05|0
1621292400000|2021-05-17 23:00:00|18668.85|18668.85|18529.23|18529.23|18697.41|18697.41|18478.34|18478.34|0
1621378800000|2021-05-18 23:00:00|18297.41|18297.41|18232.44|18232.44|18366.22|18366.22|17998.42|17998.42|0
1621465200000|2021-05-19 23:00:00|18333.83|18333.83|18392.23|18392.23|18393.6|18393.6|18121.33|18121.33|0
1621551600000|2021-05-20 23:00:00|18360.63|18360.63|18322.11|18322.11|18442.36|18442.36|18214.91|18214.91|0
1621810800000|2021-05-23 23:00:00|18252.95|18252.95|18364.44|18364.44|18384.76|18384.76|18188.52|18188.52|0
1621897200000|2021-05-24 23:00:00|18389.84|18389.84|18283.08|18283.08|18410.22|18410.22|18196.71|18196.71|0
1621983600000|2021-05-25 23:00:00|18399.32|18399.32|18599.71|18599.71|18703|18703|18341.68|18341.68|0
1622070000000|2021-05-26 23:00:00|18656.77|18656.77|18267.05|18267.05|18657.87|18657.87|18229.02|18229.02|0
1622156400000|2021-05-27 23:00:00|18410.56|18410.56|18750.73|18750.73|18817.68|18817.68|18410.56|18410.56|0
1622502000000|2021-05-31 23:00:00|18950.86|18950.86|19091.67|19091.67|19111.91|19111.91|18887.45|18887.45|0
1622588400000|2021-06-01 23:00:00|19064.2|19064.2|19051.2|19051.2|19094.17|19094.17|18898.2|18898.2|0
1622674800000|2021-06-02 23:00:00|18939.06|18939.06|18732.29|18732.29|18942.71|18942.71|18588.51|18588.51|0
1622761200000|2021-06-03 23:00:00|18672.37|18672.37|18583.25|18583.25|18676.65|18676.65|18510.87|18510.87|0
1623020400000|2021-06-06 23:00:00|18793.94|18793.94|18938.86|18938.86|19085.41|19085.41|18784.54|18784.54|0
1623106800000|2021-06-07 23:00:00|18914.41|18914.41|18744.93|18744.93|18917.66|18917.66|18723.7|18723.7|0
1623193200000|2021-06-08 23:00:00|18580.17|18580.17|18257.77|18257.77|18580.17|18580.17|18206.72|18206.72|0
1623279600000|2021-06-09 23:00:00|18155.28|18155.28|17957.89|17957.89|18199.57|18199.57|17897.51|17897.51|0
1623366000000|2021-06-10 23:00:00|18002.79|18002.79|18106.99|18106.99|18157.32|18157.32|17990.98|17990.98|0
1623625200000|2021-06-13 23:00:00|18181.03|18181.03|18133.59|18133.59|18271.96|18271.96|18043.29|18043.29|0
1623711600000|2021-06-14 23:00:00|18094.88|18094.88|18097.15|18097.15|18183.25|18183.25|18026.21|18026.21|0
1623798000000|2021-06-15 23:00:00|18253.77|18253.77|18148.3|18148.3|18263.92|18263.92|17989.46|17989.46|0
1623884400000|2021-06-16 23:00:00|17966.34|17966.34|18014.5|18014.5|18054.32|18054.32|17806.78|17806.78|0
1623970800000|2021-06-17 23:00:00|18192.62|18192.62|17608.54|17608.54|18200.97|18200.97|17543.82|17543.82|0
1624230000000|2021-06-20 23:00:00|17438.61|17438.61|17808.86|17808.86|17817.82|17817.82|17438.61|17438.61|0
1624316400000|2021-06-21 23:00:00|17798.83|17798.83|17880.22|17880.22|17946.4|17946.4|17767.72|17767.72|0
1624402800000|2021-06-22 23:00:00|17686.94|17686.94|17650.88|17650.88|17706.71|17706.71|17524.32|17524.32|0
1624489200000|2021-06-23 23:00:00|17845.38|17845.38|17642.26|17642.26|17882.37|17882.37|17585.79|17585.79|0
1624575600000|2021-06-24 23:00:00|17458.32|17458.32|17525.56|17525.56|17579.16|17579.16|17273.74|17273.74|0
1624834800000|2021-06-27 23:00:00|17417.66|17417.66|17457.23|17457.23|17555.56|17555.56|17417.66|17417.66|0
1624921200000|2021-06-28 23:00:00|17651.83|17651.83|17607.1|17607.1|17790.64|17790.64|17521.74|17521.74|0
1625007600000|2021-06-29 23:00:00|17609.92|17609.92|17379.52|17379.52|17612.53|17612.53|17239.15|17239.15|0
1625094000000|2021-06-30 23:00:00|17602.07|17602.07|17688.8|17688.8|17820.09|17820.09|17400.37|17400.37|0
1625180400000|2021-07-01 23:00:00|18067.53|18067.53|17764.84|17764.84|18067.53|18067.53|17744.96|17744.96|0
1625439600000|2021-07-04 23:00:00|17700.9|17700.9|17980.42|17980.42|18005.25|18005.25|17682.39|17682.39|0
1625526000000|2021-07-05 23:00:00|18021.15|18021.15|17837.47|17837.47|18082.29|18082.29|17780.09|17780.09|0
1625612400000|2021-07-06 23:00:00|18030.89|18030.89|18003.56|18003.56|18123.16|18123.16|17848.12|17848.12|0
1625698800000|2021-07-07 23:00:00|17757.61|17757.61|17429.02|17429.02|17801.94|17801.94|17266.39|17266.39|0
1625785200000|2021-07-08 23:00:00|17537.82|17537.82|17844.26|17844.26|17866.45|17866.45|17510.91|17510.91|0
1626044400000|2021-07-11 23:00:00|17788.56|17788.56|17665.03|17665.03|17884.37|17884.37|17558.42|17558.42|0
1626130800000|2021-07-12 23:00:00|17753.32|17753.32|17592.14|17592.14|17822.38|17822.38|17569.76|17569.76|0
1626217200000|2021-07-13 23:00:00|17622.36|17622.36|17835.83|17835.83|17844.87|17844.87|17537.6|17537.6|0
1626303600000|2021-07-14 23:00:00|17711.85|17711.85|17373.4|17373.4|17739.38|17739.38|17355.65|17355.65|0
1626390000000|2021-07-15 23:00:00|17485.99|17485.99|17270.38|17270.38|17553.98|17553.98|17234.63|17234.63|0
1626649200000|2021-07-18 23:00:00|16998.81|16998.81|16875.74|16875.74|17091.97|17091.97|16714.34|16714.34|0
1626735600000|2021-07-19 23:00:00|17122.51|17122.51|17241.42|17241.42|17332.65|17332.65|17036.25|17036.25|0
1626822000000|2021-07-20 23:00:00|17387.02|17387.02|17734.61|17734.61|17749.1|17749.1|17381.44|17381.44|0
1626908400000|2021-07-21 23:00:00|17821.52|17821.52|17754.05|17754.05|17888.48|17888.48|17718.93|17718.93|0
1626994800000|2021-07-22 23:00:00|17808.22|17808.22|17868.33|17868.33|17871.67|17871.67|17746.44|17746.44|0
1627254000000|2021-07-25 23:00:00|17758.36|17758.36|17783.85|17783.85|17934.17|17934.17|17753.53|17753.53|0
1627340400000|2021-07-26 23:00:00|17577.55|17577.55|17641.39|17641.39|17661.47|17661.47|17351.89|17351.89|0
1627426800000|2021-07-27 23:00:00|17830.82|17830.82|17678.28|17678.28|17911.24|17911.24|17647.5|17647.5|0
1627513200000|2021-07-28 23:00:00|17587.26|17587.26|17810|17810|17878.95|17878.95|17587.26|17587.26|0
1627599600000|2021-07-29 23:00:00|17627.26|17627.26|17717.89|17717.89|17818.01|17818.01|17557.15|17557.15|0
1627858800000|2021-08-01 23:00:00|17960.28|17960.28|17811.39|17811.39|18017.16|18017.16|17785.47|17785.47|0
1627945200000|2021-08-02 23:00:00|17712.36|17712.36|17800.48|17800.48|17956.92|17956.92|17685.09|17685.09|0
1628031600000|2021-08-03 23:00:00|18081.87|18081.87|17732.31|17732.31|18116.92|18116.92|17725.72|17725.72|0
1628118000000|2021-08-04 23:00:00|17689.47|17689.47|17861.65|17861.65|17873.31|17873.31|17577.13|17577.13|0
1628204400000|2021-08-05 23:00:00|17822.16|17822.16|18098.7|18098.7|18113.35|18113.35|17736.87|17736.87|0
1628463600000|2021-08-08 23:00:00|18013.59|18013.59|17895.78|17895.78|18059.25|18059.25|17745.73|17745.73|0
1628550000000|2021-08-09 23:00:00|17870.07|17870.07|18131.12|18131.12|18209|18209|17816.53|17816.53|0
1628636400000|2021-08-10 23:00:00|18222.26|18222.26|18181.68|18181.68|18249.28|18249.28|18105.79|18105.79|0
1628722800000|2021-08-11 23:00:00|18262.54|18262.54|18142.46|18142.46|18291.5|18291.5|18092.41|18092.41|0
1628809200000|2021-08-12 23:00:00|18200.19|18200.19|18188.19|18188.19|18264.04|18264.04|18135.52|18135.52|0
1629068400000|2021-08-15 23:00:00|17968.81|17968.81|18065.87|18065.87|18076.95|18076.95|17887.51|17887.51|0
1629154800000|2021-08-16 23:00:00|18009.06|18009.06|17864.55|17864.55|18198.96|18198.96|17853.01|17853.01|0
1629241200000|2021-08-17 23:00:00|17886.52|17886.52|18257.08|18257.08|18257.08|18257.08|17566.26|17566.26|0
1629327600000|2021-08-18 23:00:00|18155.16|18155.16|17991.21|17991.21|18262.35|18262.35|17934.06|17934.06|0
1629414000000|2021-08-19 23:00:00|18020.69|18020.69|18025.69|18025.69|18139.35|18139.35|17762.18|17762.18|0
1629673200000|2021-08-22 23:00:00|18110.78|18110.78|17868.31|17868.31|18115.64|18115.64|17845.68|17845.68|0
1629759600000|2021-08-23 23:00:00|17973.93|17973.93|18228.55|18228.55|18261.22|18261.22|17971.9|17971.9|0
1629846000000|2021-08-24 23:00:00|18433.9|18433.9|18324.92|18324.92|18449.44|18449.44|18261.28|18261.28|0
1629932400000|2021-08-25 23:00:00|18214.65|18214.65|18328.09|18328.09|18487.39|18487.39|18214.65|18214.65|0
1630018800000|2021-08-26 23:00:00|18306.67|18306.67|18352.78|18352.78|18397.62|18397.62|18260.97|18260.97|0
1630364400000|2021-08-30 23:00:00|18332.38|18332.38|18462.8|18462.8|18474.04|18474.04|18213.73|18213.73|0
1630450800000|2021-08-31 23:00:00|18640.07|18640.07|18477.28|18477.28|18651.18|18651.18|18442.39|18442.39|0
1630537200000|2021-09-01 23:00:00|18348.39|18348.39|18065.03|18065.03|18523.36|18523.36|18007.38|18007.38|0
1630623600000|2021-09-02 23:00:00|18130.3|18130.3|18073.57|18073.57|18219.72|18219.72|18000.8|18000.8|0
1630882800000|2021-09-05 23:00:00|18230.86|18230.86|18197.74|18197.74|18307.39|18307.39|18061.47|18061.47|0
1630969200000|2021-09-06 23:00:00|18247.98|18247.98|17971.74|17971.74|18306.52|18306.52|17930.5|17930.5|0
1631055600000|2021-09-07 23:00:00|17813.58|17813.58|17383.8|17383.8|17851.61|17851.61|17359.24|17359.24|0
1631142000000|2021-09-08 23:00:00|17250.13|17250.13|17458.16|17458.16|17495.18|17495.18|17250.13|17250.13|0
1631228400000|2021-09-09 23:00:00|17461.78|17461.78|17395.42|17395.42|17481.13|17481.13|17313.03|17313.03|0
1631487600000|2021-09-12 23:00:00|17597.49|17597.49|17773.83|17773.83|17809.16|17809.16|17521.36|17521.36|0
1631574000000|2021-09-13 23:00:00|17816.21|17816.21|17571.5|17571.5|17891.91|17891.91|17503.14|17503.14|0
1631660400000|2021-09-14 23:00:00|17486.98|17486.98|17507.19|17507.19|17613.73|17613.73|17392.83|17392.83|0
1631746800000|2021-09-15 23:00:00|17532.63|17532.63|17664.66|17664.66|17777.39|17777.39|17361.83|17361.83|0
1631833200000|2021-09-16 23:00:00|17684.99|17684.99|17477.21|17477.21|17868.72|17868.72|17448.12|17448.12|0
1632092400000|2021-09-19 23:00:00|17354|17354|17392.8|17392.8|17540.09|17540.09|17234.63|17234.63|0
1632178800000|2021-09-20 23:00:00|17451.23|17451.23|17493.25|17493.25|17601.96|17601.96|17340.86|17340.86|0
1632265200000|2021-09-21 23:00:00|17752.05|17752.05|17725.17|17725.17|17760.11|17760.11|17651.96|17651.96|0
1632351600000|2021-09-22 23:00:00|17733.44|17733.44|17599.34|17599.34|17866.12|17866.12|17597.29|17597.29|0
1632438000000|2021-09-23 23:00:00|17430.46|17430.46|17318.33|17318.33|17455.33|17455.33|17307.33|17307.33|0
1632697200000|2021-09-26 23:00:00|17510.7|17510.7|17298.3|17298.3|17511.9|17511.9|17238.9|17238.9|0
1632783600000|2021-09-27 23:00:00|17293.1|17293.1|16775.8|16775.8|17296.4|17296.4|16767.2|16767.2|0
1632870000000|2021-09-28 23:00:00|16856.3|16856.3|16734.4|16734.4|16962.4|16962.4|16734.3|16734.3|0
1632956400000|2021-09-29 23:00:00|16755.5|16755.5|16847.4|16847.4|16848|16848|16612.5|16612.5|0
1633042800000|2021-09-30 23:00:00|16491.7|16491.7|16475.5|16475.5|16593.5|16593.5|16328.2|16328.2|0
1633906800000|2021-10-10 23:00:00|16038.89|16038.89|16071.06|16071.06|16100.67|16100.67|15881.93|15881.93|0
1633993200000|2021-10-11 23:00:00|15986.85|15986.85|16117.03|16117.03|16124.94|16124.94|15939.6|15939.6|0
1634079600000|2021-10-12 23:00:00|16407.17|16407.17|16756.36|16756.36|16797.91|16797.91|16402.1|16402.1|0
1634166000000|2021-10-13 23:00:00|16746.42|16746.42|16806.34|16806.34|16819.86|16819.86|16594.67|16594.67|0
1634252400000|2021-10-14 23:00:00|16819.86|16819.86|16877.4|16877.4|16902.35|16902.35|16769.96|16769.96|0
1634511600000|2021-10-17 23:00:00|16802.4|16802.4|16709.2|16709.2|16857.9|16857.9|16684.7|16684.7|0
1634598000000|2021-10-18 23:00:00|16926.8|16926.8|16856.8|16856.8|16976.8|16976.8|16770.4|16770.4|0
1634684400000|2021-10-19 23:00:00|16857.8|16857.8|16631.1|16631.1|16869.8|16869.8|16561.5|16561.5|0
1634770800000|2021-10-20 23:00:00|16527.7|16527.7|16352.3|16352.3|16583.2|16583.2|16306.7|16306.7|0
1634857200000|2021-10-21 23:00:00|16147|16147|16177.5|16177.5|16288.2|16288.2|16116.4|16116.4|0
1635116400000|2021-10-24 23:00:00|16132.59|16132.59|16255.01|16255.01|16273.69|16273.69|16095.14|16095.14|0
1635202800000|2021-10-25 23:00:00|16413.49|16413.49|16662.72|16662.72|16692.04|16692.04|16355.29|16355.29|0
1635289200000|2021-10-26 23:00:00|16532.96|16532.96|16906.06|16906.06|16983.02|16983.02|16490.47|16490.47|0
1635375600000|2021-10-27 23:00:00|16815.3|16815.3|16792.85|16792.85|16822.15|16822.15|16680.78|16680.78|0
1635462000000|2021-10-28 23:00:00|16691.36|16691.36|16736.27|16736.27|16823.61|16823.61|16670.63|16670.63|0
1635724800000|2021-11-01 00:00:00|16456.71|16456.71|16355.94|16355.94|16488.22|16488.22|16184.96|16184.96|0
1635811200000|2021-11-02 00:00:00|16359.36|16359.36|16396.21|16396.21|16507.21|16507.21|16271.32|16271.32|0
1635897600000|2021-11-03 00:00:00|16291.31|16291.31|16313.38|16313.38|16387.63|16387.63|16196.48|16196.48|0
1635984000000|2021-11-04 00:00:00|16098.56|16098.56|16592.14|16592.14|16789.77|16789.77|16079.03|16079.03|0
1636070400000|2021-11-05 00:00:00|16620.72|16620.72|16479.21|16479.21|16742.85|16742.85|16377.46|16377.46|0
1636329600000|2021-11-08 00:00:00|16403.92|16403.92|16556.83|16556.83|16562.98|16562.98|16299.01|16299.01|0
1636416000000|2021-11-09 00:00:00|16623.18|16623.18|16265.08|16265.08|16708.37|16708.37|16208.29|16208.29|0
1636502400000|2021-11-10 00:00:00|16310.16|16310.16|16488.57|16488.57|16517.82|16517.82|16266.91|16266.91|0
1636588800000|2021-11-11 00:00:00|16590.66|16590.66|16699.84|16699.84|16750.27|16750.27|16504.88|16504.88|0
1636675200000|2021-11-12 00:00:00|16881.8|16881.8|16692.29|16692.29|16934.03|16934.03|16681.85|16681.85|0
1636934400000|2021-11-15 00:00:00|16510.05|16510.05|16583.91|16583.91|16714.45|16714.45|16459.41|16459.41|0
1637020800000|2021-11-16 00:00:00|16547.88|16547.88|16570.63|16570.63|16662.17|16662.17|16439.76|16439.76|0
1637107200000|2021-11-17 00:00:00|16421.17|16421.17|16371.57|16371.57|16650.68|16650.68|16317.58|16317.58|0
1637193600000|2021-11-18 00:00:00|16541.05|16541.05|16988.34|16988.34|17023.07|17023.07|16541.05|16541.05|0
1637280000000|2021-11-19 00:00:00|16922.64|16922.64|16818.85|16818.85|16938.26|16938.26|16662.67|16662.67|0
1637539200000|2021-11-22 00:00:00|16809.9|16809.9|16838.98|16838.98|16956.51|16956.51|16675.5|16675.5|0
1637625600000|2021-11-23 00:00:00|16846.2|16846.2|16930.83|16930.83|17078.3|17078.3|16793.06|16793.06|0
1637712000000|2021-11-24 00:00:00|16985.64|16985.64|17066.02|17066.02|17143.29|17143.29|16977.89|16977.89|0
1637798400000|2021-11-25 00:00:00|17119.3|17119.3|17205.31|17205.31|17215.1|17215.1|16984.51|16984.51|0
1637884800000|2021-11-26 00:00:00|16796.54|16796.54|16452.03|16452.03|16865.47|16865.47|16452.03|16452.03|0
1638144000000|2021-11-29 00:00:00|16683.75|16683.75|16631.97|16631.97|16970.26|16970.26|16572.23|16572.23|0
1638230400000|2021-11-30 00:00:00|16303.57|16303.57|16621.64|16621.64|16652.96|16652.96|16141.89|16141.89|0
1638316800000|2021-12-01 00:00:00|16683.4|16683.4|16917.63|16917.63|16963.33|16963.33|16674.17|16674.17|0
1638403200000|2021-12-02 00:00:00|16833.83|16833.83|16903.78|16903.78|17041.63|17041.63|16743.88|16743.88|0
1638489600000|2021-12-03 00:00:00|17048.18|17048.18|17054.75|17054.75|17303.99|17303.99|16998.35|16998.35|0
1638748800000|2021-12-06 00:00:00|17113.86|17113.86|17046.72|17046.72|17248.78|17248.78|16942.32|16942.32|0
1638835200000|2021-12-07 00:00:00|17190.94|17190.94|17398.92|17398.92|17441.16|17441.16|17182.07|17182.07|0
1638921600000|2021-12-08 00:00:00|17680.97|17680.97|17661.49|17661.49|17918.8|17918.8|17566.99|17566.99|0
1639008000000|2021-12-09 00:00:00|17606.49|17606.49|17597.76|17597.76|17660.11|17660.11|17446.94|17446.94|0
1639094400000|2021-12-10 00:00:00|17617.11|17617.11|17461.9|17461.9|17714.91|17714.91|17413.4|17413.4|0
1639353600000|2021-12-13 00:00:00|17381.25|17381.25|17371.58|17371.58|17539.56|17539.56|17333.75|17333.75|0
1639440000000|2021-12-14 00:00:00|17441.75|17441.75|17323.21|17323.21|17552.65|17552.65|17298.38|17298.38|0
1639526400000|2021-12-15 00:00:00|17292.04|17292.04|17077.7|17077.7|17293.59|17293.59|17053.82|17053.82|0
1639612800000|2021-12-16 00:00:00|17230.1|17230.1|17197.08|17197.08|17399.23|17399.23|17073.03|17073.03|0
1639699200000|2021-12-17 00:00:00|17295.12|17295.12|17175.98|17175.98|17334.07|17334.07|17060.76|17060.76|0
1639958400000|2021-12-20 00:00:00|16874.07|16874.07|16879.65|16879.65|16927.36|16927.36|16695.2|16695.2|0
1640044800000|2021-12-21 00:00:00|17257.53|17257.53|17300.26|17300.26|17446.23|17446.23|17209.65|17209.65|0
1640131200000|2021-12-22 00:00:00|17337.63|17337.63|17677.9|17677.9|17677.9|17677.9|17316.64|17316.64|0
1640217600000|2021-12-23 00:00:00|17801.14|17801.14|17774.04|17774.04|17841.85|17841.85|17736.14|17736.14|0
1640304000000|2021-12-24 00:00:00|17825.17|17825.17|17778.02|17778.02|17851.27|17851.27|17754.13|17754.13|0
1640736000000|2021-12-29 00:00:00|17991.18|17991.18|18016.05|18016.05|18123.25|18123.25|17877.41|17877.41|0
1640822400000|2021-12-30 00:00:00|18030.69|18030.69|17860.79|17860.79|18036.3|18036.3|17860.79|17860.79|0
1640908800000|2021-12-31 00:00:00|17826|17826|17863.85|17863.85|17895.03|17895.03|17820.66|17820.66|0
1641254400000|2022-01-04 00:00:00|18018.69|18018.69|18117.21|18117.21|18234.08|18234.08|17997.86|17997.86|0
1641340800000|2022-01-05 00:00:00|18039.37|18039.37|17984.46|17984.46|18084.62|18084.62|17894|17894|0
1641427200000|2022-01-06 00:00:00|17806.73|17806.73|17659.44|17659.44|17877.66|17877.66|17594.08|17594.08|0
1641513600000|2022-01-07 00:00:00|17621.58|17621.58|17550.75|17550.75|17699.41|17699.41|17525.95|17525.95|0
1641772800000|2022-01-10 00:00:00|17180.26|17180.26|16837.25|16837.25|17210.9|17210.9|16763.04|16763.04|0
1641859200000|2022-01-11 00:00:00|16888.83|16888.83|16948.34|16948.34|16984.04|16984.04|16824.15|16824.15|0
1641945600000|2022-01-12 00:00:00|16902.48|16902.48|16438.64|16438.64|16937.97|16937.97|16432.96|16432.96|0
1642032000000|2022-01-13 00:00:00|15959.88|15959.88|16137.3|16137.3|16160.93|16160.93|15922.51|15922.51|0
1642118400000|2022-01-14 00:00:00|16262.7|16262.7|15998.06|15998.06|16386.3|16386.3|15989.32|15989.32|0
1642377600000|2022-01-17 00:00:00|16048.74|16048.74|16154.69|16154.69|16184.86|16184.86|15998.81|15998.81|0
1642464000000|2022-01-18 00:00:00|16042.25|16042.25|15960.42|15960.42|16105.41|16105.41|15897.57|15897.57|0
1642550400000|2022-01-19 00:00:00|16042.46|16042.46|16045.99|16045.99|16174.58|16174.58|16027.2|16027.2|0
1642636800000|2022-01-20 00:00:00|16118.27|16118.27|16073.85|16073.85|16141.91|16141.91|16043.65|16043.65|0
1642723200000|2022-01-21 00:00:00|15758.01|15758.01|15831.9|15831.9|15854.38|15854.38|15642.53|15642.53|0
1642982400000|2022-01-24 00:00:00|15508.99|15508.99|14811.83|14811.83|15539.01|15539.01|14742.68|14742.68|0
1643068800000|2022-01-25 00:00:00|14941.39|14941.39|14546.17|14546.17|14992.03|14992.03|14406.63|14406.63|0
1643155200000|2022-01-26 00:00:00|14806.75|14806.75|14702.15|14702.15|15019.04|15019.04|14670.55|14670.55|0
1643241600000|2022-01-27 00:00:00|14472.9|14472.9|14584.55|14584.55|14656.77|14656.77|14450.68|14450.68|0
1643328000000|2022-01-28 00:00:00|14655.96|14655.96|14717.4|14717.4|14758.45|14758.45|14529.63|14529.63|0
1643587200000|2022-01-31 00:00:00|14996.96|14996.96|14928.18|14928.18|15018.58|15018.58|14724.11|14724.11|0
1643673600000|2022-02-01 00:00:00|15100.56|15100.56|14940.63|14940.63|15177.64|15177.64|14823.45|14823.45|0
1643760000000|2022-02-02 00:00:00|15142.49|15142.49|15293.69|15293.69|15379.34|15379.34|15134.03|15134.03|0
1643846400000|2022-02-03 00:00:00|15303.47|15303.47|15104.86|15104.86|15325.15|15325.15|15078.11|15078.11|0
1643932800000|2022-02-04 00:00:00|15310.98|15310.98|14837.63|14837.63|15312.97|15312.97|14801.69|14801.69|0
1644192000000|2022-02-07 00:00:00|14837.8|14837.8|14994.46|14994.46|15051.76|15051.76|14715.48|14715.48|0
1644278400000|2022-02-08 00:00:00|15099.44|15099.44|15144.64|15144.64|15314.36|15314.36|15055.82|15055.82|0
1644364800000|2022-02-09 00:00:00|15368.22|15368.22|15372.73|15372.73|15503.1|15503.1|15243.47|15243.47|0
1644451200000|2022-02-10 00:00:00|15535.95|15535.95|15345.13|15345.13|15541.95|15541.95|15329.92|15329.92|0
1644537600000|2022-02-11 00:00:00|15220.94|15220.94|15222.56|15222.56|15277.24|15277.24|15195.77|15195.77|0
1644796800000|2022-02-14 00:00:00|15014.63|15014.63|15172.54|15172.54|15229.71|15229.71|14861.96|14861.96|0
1644883200000|2022-02-15 00:00:00|15156.54|15156.54|15181.58|15181.58|15317.06|15317.06|15145.34|15145.34|0
1644969600000|2022-02-16 00:00:00|15130.43|15130.43|15103.24|15103.24|15183.98|15183.98|15020.92|15020.92|0
1645056000000|2022-02-17 00:00:00|15074.93|15074.93|14857.31|14857.31|15085.47|15085.47|14826.01|14826.01|0
1645142400000|2022-02-18 00:00:00|14872.14|14872.14|14795.3|14795.3|15016.51|15016.51|14760|14760|0
1645401600000|2022-02-21 00:00:00|14870.22|14870.22|14736.5|14736.5|14883.76|14883.76|14643.01|14643.01|0
1645488000000|2022-02-22 00:00:00|14562.36|14562.36|14783.3|14783.3|14889.25|14889.25|14505.48|14505.48|0
1645574400000|2022-02-23 00:00:00|14788|14788|14568.22|14568.22|14836.05|14836.05|14533.99|14533.99|0
1645660800000|2022-02-24 00:00:00|14065.6|14065.6|13945.59|13945.59|14278.28|14278.28|13815.15|13815.15|0
1645747200000|2022-02-25 00:00:00|13900.46|13900.46|14136.12|14136.12|14195.94|14195.94|13858.32|13858.32|0
1646006400000|2022-02-28 00:00:00|14038.02|14038.02|14758.37|14758.37|14762.05|14762.05|14029.36|14029.36|0
1646092800000|2022-03-01 00:00:00|14778.27|14778.27|13989.03|13989.03|14778.27|14778.27|13989.03|13989.03|0
1646179200000|2022-03-02 00:00:00|14191.5|14191.5|14343.24|14343.24|14772.01|14772.01|14191.5|14191.5|0
1646265600000|2022-03-03 00:00:00|14482.43|14482.43|13929.32|13929.32|14674.05|14674.05|13928.42|13928.42|0
1646352000000|2022-03-04 00:00:00|13908.4|13908.4|13622.1|13622.1|13908.4|13908.4|13416.81|13416.81|0
1646611200000|2022-03-07 00:00:00|12928.09|12928.09|13540.38|13540.38|13814.63|13814.63|12817.59|12817.59|0
1646697600000|2022-03-08 00:00:00|13667.32|13667.32|13467.44|13467.44|13786.53|13786.53|13464.91|13464.91|0
1646784000000|2022-03-09 00:00:00|13756.82|13756.82|13727.65|13727.65|13941.81|13941.81|13597.31|13597.31|0
1646870400000|2022-03-10 00:00:00|13761.61|13761.61|13291.27|13291.27|13796.43|13796.43|13241.72|13241.72|0
1646956800000|2022-03-11 00:00:00|13645.56|13645.56|13574.42|13574.42|13739.23|13739.23|13399.81|13399.81|0
1647216000000|2022-03-14 00:00:00|13984.37|13984.37|14158.87|14158.87|14239.8|14239.8|13953.57|13953.57|0
1647302400000|2022-03-15 00:00:00|13946.78|13946.78|13780.3|13780.3|13961.35|13961.35|13693.77|13693.77|0
1647388800000|2022-03-16 00:00:00|14005.48|14005.48|14380.06|14380.06|14381.23|14381.23|13967.69|13967.69|0
1647475200000|2022-03-17 00:00:00|14425.34|14425.34|14225.29|14225.29|14442.43|14442.43|14004.69|14004.69|0
1647561600000|2022-03-18 00:00:00|14260.12|14260.12|14569.52|14569.52|14600.84|14600.84|14088.56|14088.56|0
1647820800000|2022-03-21 00:00:00|14382.07|14382.07|14286.15|14286.15|14451.4|14451.4|14269.76|14269.76|0
1647907200000|2022-03-22 00:00:00|14212.58|14212.58|14287.75|14287.75|14350.89|14350.89|14153.09|14153.09|0
1647993600000|2022-03-23 00:00:00|14254.34|14254.34|13902.43|13902.43|14255.97|14255.97|13896.34|13896.34|0
1648080000000|2022-03-24 00:00:00|13885.08|13885.08|13693.46|13693.46|13889.49|13889.49|13579.56|13579.56|0
1648166400000|2022-03-25 00:00:00|13448.9|13448.9|13160.79|13160.79|13472.8|13472.8|13131.19|13131.19|0
1647820800000|2022-03-21 00:00:00|14382.07|14382.07|14286.15|14286.15|14451.4|14451.4|14269.76|14269.76|0
1647907200000|2022-03-22 00:00:00|14212.58|14212.58|14287.75|14287.75|14350.89|14350.89|14153.09|14153.09|0
1647993600000|2022-03-23 00:00:00|14254.34|14254.34|13902.43|13902.43|14255.97|14255.97|13896.34|13896.34|0
1648080000000|2022-03-24 00:00:00|13885.08|13885.08|13693.46|13693.46|13889.49|13889.49|13579.56|13579.56|0
1648166400000|2022-03-25 00:00:00|13448.9|13448.9|13160.79|13160.79|13472.8|13472.8|13131.19|13131.19|0
1648422000000|2022-03-27 23:00:00|13276.65|13276.65|13147.17|13147.17|13387.37|13387.37|13098.98|13098.98|0
1648508400000|2022-03-28 23:00:00|13140.97|13140.97|13385.59|13385.59|13478.6|13478.6|13113.79|13113.79|0
1648594800000|2022-03-29 23:00:00|13406.21|13406.21|13210.19|13210.19|13406.21|13406.21|13077.25|13077.25|0
1648681200000|2022-03-30 23:00:00|13321.62|13321.62|13166.01|13166.01|13337.27|13337.27|13081.19|13081.19|0
1648767600000|2022-03-31 23:00:00|13318.96|13318.96|13081.53|13081.53|13437.47|13437.47|13047.7|13047.7|0
1649026800000|2022-04-03 23:00:00|13121.77|13121.77|13498.56|13498.56|13808.8|13808.8|13067.5|13067.5|0
1649113200000|2022-04-04 23:00:00|13263.35|13263.35|13350.19|13350.19|13381.33|13381.33|13135.98|13135.98|0
1649199600000|2022-04-05 23:00:00|13444.88|13444.88|13514.38|13514.38|13516.76|13516.76|13245.97|13245.97|0
1649286000000|2022-04-06 23:00:00|13345.95|13345.95|13103.8|13103.8|13433.85|13433.85|13103.8|13103.8|0
1649372400000|2022-04-07 23:00:00|13133.64|13133.64|13336.99|13336.99|13391|13391|13097.04|13097.04|0
1649631600000|2022-04-10 23:00:00|13362.1|13362.1|13275.38|13275.38|13468.1|13468.1|13249.12|13249.12|0
1649718000000|2022-04-11 23:00:00|13156.62|13156.62|13303.77|13303.77|13341.99|13341.99|13081.57|13081.57|0
1649804400000|2022-04-12 23:00:00|13109.09|13109.09|13061.57|13061.57|13237.71|13237.71|12988.1|12988.1|0
1649890800000|2022-04-13 23:00:00|12922.3|12922.3|13160.67|13160.67|13176.97|13176.97|12891.01|12891.01|0
1650322800000|2022-04-18 23:00:00|13148.57|13148.57|13285.62|13285.62|13296.26|13296.26|13084.29|13084.29|0
1650409200000|2022-04-19 23:00:00|13213.76|13213.76|13291.8|13291.8|13332.13|13332.13|13159.29|13159.29|0
1650495600000|2022-04-20 23:00:00|13358.27|13358.27|13534.84|13534.84|13621.48|13621.48|13337.1|13337.1|0
1650582000000|2022-04-21 23:00:00|13559.5|13559.5|13380.86|13380.86|13660.92|13660.92|13346.03|13346.03|0
1650841200000|2022-04-24 23:00:00|13167.67|13167.67|13166.62|13166.62|13313.36|13313.36|13069.43|13069.43|0
1650927600000|2022-04-25 23:00:00|13394.33|13394.33|13175.76|13175.76|13458.87|13458.87|13170.93|13170.93|0
1651014000000|2022-04-26 23:00:00|13084.28|13084.28|12763.51|12763.51|13102.51|13102.51|12733.07|12733.07|0
1651100400000|2022-04-27 23:00:00|12832.87|12832.87|12818.28|12818.28|13019.48|13019.48|12771.64|12771.64|0
1651186800000|2022-04-28 23:00:00|12960.6|12960.6|12835.01|12835.01|13021.09|13021.09|12767.56|12767.56|0
1650841200000|2022-04-24 23:00:00|13167.67|13167.67|13166.62|13166.62|13313.36|13313.36|13069.43|13069.43|0
1650927600000|2022-04-25 23:00:00|13394.33|13394.33|13175.76|13175.76|13458.87|13458.87|13170.93|13170.93|0
1651014000000|2022-04-26 23:00:00|13084.28|13084.28|12763.51|12763.51|13102.51|13102.51|12733.07|12733.07|0
1651100400000|2022-04-27 23:00:00|12832.87|12832.87|12818.28|12818.28|13019.48|13019.48|12771.64|12771.64|0
1651186800000|2022-04-28 23:00:00|12960.6|12960.6|12835.01|12835.01|13021.09|13021.09|12767.56|12767.56|0
1651532400000|2022-05-02 23:00:00|13038.42|13038.42|12966.24|12966.24|13136.54|13136.54|12890.77|12890.77|0
1651618800000|2022-05-03 23:00:00|13047.6|13047.6|12749.63|12749.63|13047.6|13047.6|12701.71|12701.71|0
1651705200000|2022-05-04 23:00:00|12935.11|12935.11|12778.09|12778.09|13049.07|13049.07|12769.54|12769.54|0
1651791600000|2022-05-05 23:00:00|12604.29|12604.29|12397.48|12397.48|12624.16|12624.16|12336.19|12336.19|0
1652050800000|2022-05-08 23:00:00|12358.96|12358.96|12109.04|12109.04|12365.37|12365.37|12045.13|12045.13|0
1652137200000|2022-05-09 23:00:00|12251.46|12251.46|12356.99|12356.99|12529.98|12529.98|12251.46|12251.46|0
1651532400000|2022-05-02 23:00:00|13038.42|13038.42|12966.24|12966.24|13136.54|13136.54|12890.77|12890.77|0
1651618800000|2022-05-03 23:00:00|13047.6|13047.6|12749.63|12749.63|13047.6|13047.6|12701.71|12701.71|0
1651705200000|2022-05-04 23:00:00|12935.11|12935.11|12778.09|12778.09|13049.07|13049.07|12769.54|12769.54|0
1651791600000|2022-05-05 23:00:00|12604.29|12604.29|12397.48|12397.48|12624.16|12624.16|12336.19|12336.19|0
1652050800000|2022-05-08 23:00:00|12358.96|12358.96|12109.04|12109.04|12365.37|12365.37|12045.13|12045.13|0
1652137200000|2022-05-09 23:00:00|12251.46|12251.46|12356.99|12356.99|12529.98|12529.98|12251.46|12251.46|0
1652223600000|2022-05-10 23:00:00|12304.54|12304.54|12371.95|12371.95|12422.81|12422.81|12212.53|12212.53|0
1652310000000|2022-05-11 23:00:00|12200.65|12200.65|12459.6|12459.6|12492.54|12492.54|12079.28|12079.28|0
1652396400000|2022-05-12 23:00:00|12574.8|12574.8|12561.85|12561.85|12611.58|12611.58|12486.6|12486.6|0
1652655600000|2022-05-15 23:00:00|12517.41|12517.41|12515.52|12515.52|12553.83|12553.83|12402.97|12402.97|0
1652742000000|2022-05-16 23:00:00|12571.6|12571.6|12706.87|12706.87|12761.38|12761.38|12553.18|12553.18|0
1652828400000|2022-05-17 23:00:00|12813.12|12813.12|12669.52|12669.52|12877.38|12877.38|12655.73|12655.73|0
1652914800000|2022-05-18 23:00:00|12479.87|12479.87|12495.96|12495.96|12528.38|12528.38|12154.47|12154.47|0
1653001200000|2022-05-19 23:00:00|12665.55|12665.55|12760.52|12760.52|12945.06|12945.06|12665.55|12665.55|0
1653260400000|2022-05-22 23:00:00|12940.81|12940.81|12896.47|12896.47|13019.89|13019.89|12848.94|12848.94|0
1653346800000|2022-05-23 23:00:00|12805.2|12805.2|12830.11|12830.11|12924.14|12924.14|12713.26|12713.26|0
1653433200000|2022-05-24 23:00:00|12919.97|12919.97|12847.38|12847.38|12919.97|12919.97|12635.34|12635.34|0
1653519600000|2022-05-25 23:00:00|12870.3|12870.3|13255.22|13255.22|13270.13|13270.13|12853.98|12853.98|0
1653606000000|2022-05-26 23:00:00|13227.57|13227.57|13225.8|13225.8|13408.18|13408.18|13174.93|13174.93|0
1652655600000|2022-05-15 23:00:00|12517.41|12517.41|12515.52|12515.52|12553.83|12553.83|12402.97|12402.97|0
1652742000000|2022-05-16 23:00:00|12571.6|12571.6|12706.87|12706.87|12761.38|12761.38|12553.18|12553.18|0
1652828400000|2022-05-17 23:00:00|12813.12|12813.12|12669.52|12669.52|12877.38|12877.38|12655.73|12655.73|0
1652914800000|2022-05-18 23:00:00|12479.87|12479.87|12495.96|12495.96|12528.38|12528.38|12154.47|12154.47|0
1653001200000|2022-05-19 23:00:00|12665.55|12665.55|12760.52|12760.52|12945.06|12945.06|12665.55|12665.55|0
1653260400000|2022-05-22 23:00:00|12940.81|12940.81|12896.47|12896.47|13019.89|13019.89|12848.94|12848.94|0
1653346800000|2022-05-23 23:00:00|12805.2|12805.2|12830.11|12830.11|12924.14|12924.14|12713.26|12713.26|0
1653433200000|2022-05-24 23:00:00|12919.97|12919.97|12847.38|12847.38|12919.97|12919.97|12635.34|12635.34|0
1653519600000|2022-05-25 23:00:00|12870.3|12870.3|13255.22|13255.22|13270.13|13270.13|12853.98|12853.98|0
1653606000000|2022-05-26 23:00:00|13227.57|13227.57|13225.8|13225.8|13408.18|13408.18|13174.93|13174.93|0
1653865200000|2022-05-29 23:00:00|13590.95|13590.95|13466.47|13466.47|13618.04|13618.04|13412.79|13412.79|0
1653951600000|2022-05-30 23:00:00|13361.34|13361.34|13154.34|13154.34|13437.98|13437.98|13097.69|13097.69|0
1654038000000|2022-05-31 23:00:00|13330.91|13330.91|13192.59|13192.59|13375.02|13375.02|13192.2|13192.2|0
1654470000000|2022-06-05 23:00:00|13595.52|13595.52|13467.05|13467.05|13612.74|13612.74|13449.98|13449.98|0
1654556400000|2022-06-06 23:00:00|13392.74|13392.74|13383.88|13383.88|13487.17|13487.17|13315.94|13315.94|0
1654642800000|2022-06-07 23:00:00|13378.06|13378.06|13399.91|13399.91|13413.87|13413.87|13269.38|13269.38|0
1654729200000|2022-06-08 23:00:00|13122.65|13122.65|13285.47|13285.47|13313.28|13313.28|13120.46|13120.46|0
1654815600000|2022-06-09 23:00:00|13174.85|13174.85|13020.28|13020.28|13281.52|13281.52|13006.97|13006.97|0
1655074800000|2022-06-12 23:00:00|12899.52|12899.52|12604.68|12604.68|12917.66|12917.66|12490.76|12490.76|0
1655161200000|2022-06-13 23:00:00|12885.12|12885.12|12925.48|12925.48|12934.01|12934.01|12761.41|12761.41|0
1655247600000|2022-06-14 23:00:00|13134.75|13134.75|13182.03|13182.03|13317.91|13317.91|13054.81|13054.81|0
1655334000000|2022-06-15 23:00:00|12833.19|12833.19|12276.47|12276.47|12834.55|12834.55|12275.96|12275.96|0
1655420400000|2022-06-16 23:00:00|12212.13|12212.13|12213.46|12213.46|12501.87|12501.87|12209.38|12209.38|0
1655679600000|2022-06-19 23:00:00|12181.63|12181.63|11808.33|11808.33|12181.63|12181.63|11695.77|11695.77|0
1655766000000|2022-06-20 23:00:00|11855.45|11855.45|11866.56|11866.56|12033.5|12033.5|11822.89|11822.89|0
1655852400000|2022-06-21 23:00:00|11758.02|11758.02|11709.8|11709.8|11818.21|11818.21|11499.24|11499.24|0
1655938800000|2022-06-22 23:00:00|11598.55|11598.55|11686.39|11686.39|11821.41|11821.41|11459.62|11459.62|0
1656025200000|2022-06-23 23:00:00|11736.32|11736.32|12002.11|12002.11|12044.33|12044.33|11702.73|11702.73|0
1656284400000|2022-06-26 23:00:00|12077.44|12077.44|12177.19|12177.19|12197.9|12197.9|12058.67|12058.67|0
1656370800000|2022-06-27 23:00:00|12249.95|12249.95|12270.39|12270.39|12344.01|12344.01|12087.41|12087.41|0
1656457200000|2022-06-28 23:00:00|12231.44|12231.44|12118.83|12118.83|12234.27|12234.27|12024.88|12024.88|0
1656543600000|2022-06-29 23:00:00|11751.63|11751.63|11809.16|11809.16|11830.41|11830.41|11547.75|11547.75|0
1656630000000|2022-06-30 23:00:00|11713.57|11713.57|11834.88|11834.88|11978.31|11978.31|11672.1|11672.1|0
1656889200000|2022-07-03 23:00:00|11933.88|11933.88|11904.07|11904.07|11947.27|11947.27|11861.92|11861.92|0
1656975600000|2022-07-04 23:00:00|11973.56|11973.56|11559.11|11559.11|12003.44|12003.44|11416.18|11416.18|0
1657062000000|2022-07-05 23:00:00|11803.15|11803.15|11764.62|11764.62|11824.08|11824.08|11666.08|11666.08|0
1657148400000|2022-07-06 23:00:00|11478.83|11478.83|11633.6|11633.6|11731.54|11731.54|11424.25|11424.25|0
1657234800000|2022-07-07 23:00:00|11516.65|11516.65|11620.73|11620.73|11663.6|11663.6|11466.5|11466.5|0
1657494000000|2022-07-10 23:00:00|11446.09|11446.09|11633|11633|11680.31|11680.31|11438.41|11438.41|0
1657580400000|2022-07-11 23:00:00|11607.52|11607.52|11796.41|11796.41|11814.78|11814.78|11473.7|11473.7|0
1657666800000|2022-07-12 23:00:00|11845.33|11845.33|11720.92|11720.92|11894.41|11894.41|11548.5|11548.5|0
1657753200000|2022-07-13 23:00:00|11577.87|11577.87|11639.05|11639.05|11813.58|11813.58|11533.03|11533.03|0
1657839600000|2022-07-14 23:00:00|11698.47|11698.47|11965.22|11965.22|11977.43|11977.43|11698.06|11698.06|0
1658098800000|2022-07-17 23:00:00|12213.3|12213.3|12145.39|12145.39|12240.04|12240.04|12092.77|12092.77|0
1658185200000|2022-07-18 23:00:00|12065.65|12065.65|12328.11|12328.11|12366.5|12366.5|12047.54|12047.54|0
1658271600000|2022-07-19 23:00:00|12360.75|12360.75|12344.99|12344.99|12395.57|12395.57|12226.64|12226.64|0
1658358000000|2022-07-20 23:00:00|12530.57|12530.57|12679.02|12679.02|12684.1|12684.1|12360.09|12360.09|0
1658444400000|2022-07-21 23:00:00|12707.83|12707.83|12744.91|12744.91|12803.21|12803.21|12584.99|12584.99|0
1658703600000|2022-07-24 23:00:00|12693.48|12693.48|12864.09|12864.09|12949.79|12949.79|12573.7|12573.7|0
1658790000000|2022-07-25 23:00:00|12660.64|12660.64|12602.42|12602.42|12745.55|12745.55|12533.99|12533.99|0
1658876400000|2022-07-26 23:00:00|12632.56|12632.56|12687.3|12687.3|12761.91|12761.91|12620.11|12620.11|0
1658962800000|2022-07-27 23:00:00|12821.12|12821.12|12866.35|12866.35|12897.53|12897.53|12744.71|12744.71|0
1659049200000|2022-07-28 23:00:00|12923.1|12923.1|12922.47|12922.47|13065.59|13065.59|12893.08|12893.08|0
1659308400000|2022-07-31 23:00:00|12955.64|12955.64|13033.64|13033.64|13082.04|13082.04|12906.28|12906.28|0
1659394800000|2022-08-01 23:00:00|12775.62|12775.62|12391.8|12391.8|12775.62|12775.62|12353.53|12353.53|0
1659481200000|2022-08-02 23:00:00|12378.97|12378.97|12735.2|12735.2|12749.64|12749.64|12365.52|12365.52|0
1659567600000|2022-08-03 23:00:00|12749.42|12749.42|12802.29|12802.29|12802.29|12802.29|12579.93|12579.93|0
1659654000000|2022-08-04 23:00:00|12862.38|12862.38|12523.62|12523.62|12903.29|12903.29|12521.69|12521.69|0
1659913200000|2022-08-07 23:00:00|12673.95|12673.95|12617.71|12617.71|12731.54|12731.54|12596.14|12596.14|0
1659999600000|2022-08-08 23:00:00|12589.38|12589.38|12356.48|12356.48|12589.38|12589.38|12286.67|12286.67|0
1660086000000|2022-08-09 23:00:00|12253.5|12253.5|12763.53|12763.53|12814.22|12814.22|12250.62|12250.62|0
1660172400000|2022-08-10 23:00:00|12899.32|12899.32|12601.35|12601.35|12903.61|12903.61|12576.9|12576.9|0
1660258800000|2022-08-11 23:00:00|12562.55|12562.55|12585.77|12585.77|12705.77|12705.77|12549.36|12549.36|0
1660518000000|2022-08-14 23:00:00|12579.04|12579.04|12599.48|12599.48|12621.35|12621.35|12457.05|12457.05|0
1660604400000|2022-08-15 23:00:00|12617.37|12617.37|12482.26|12482.26|12618.09|12618.09|12430.03|12430.03|0
1660690800000|2022-08-16 23:00:00|12491.4|12491.4|11972.92|11972.92|12500.77|12500.77|11922.86|11922.86|0
1660777200000|2022-08-17 23:00:00|12063.63|12063.63|12149.49|12149.49|12166.28|12166.28|11996.75|11996.75|0
1660863600000|2022-08-18 23:00:00|12069.49|12069.49|11886.18|11886.18|12069.49|12069.49|11886.18|11886.18|0
1661122800000|2022-08-21 23:00:00|11775.07|11775.07|11518.76|11518.76|11776|11776|11510.3|11510.3|0
1661209200000|2022-08-22 23:00:00|11503.63|11503.63|11349.92|11349.92|11569.45|11569.45|11348.69|11348.69|0
1661295600000|2022-08-23 23:00:00|11337.23|11337.23|11138.62|11138.62|11337.95|11337.95|11066.61|11066.61|0
1661382000000|2022-08-24 23:00:00|11203.14|11203.14|10953.17|10953.17|11203.95|11203.95|10851.37|10851.37|0
1661468400000|2022-08-25 23:00:00|11064.4|11064.4|10948.77|10948.77|11184.15|11184.15|10922.59|10922.59|0