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|1514.99|1514.99|1512.39|1512.39|1517.69|1517.69|1508.98|1508.98|0
1286233200000|2010-10-04 23:00:00|1512.24|1512.24|1510.37|1510.37|1513.72|1513.72|1502.83|1502.83|0
1286319600000|2010-10-05 23:00:00|1510.45|1510.45|1498.77|1498.77|1517.72|1517.72|1494.6|1494.6|0
1286406000000|2010-10-06 23:00:00|1498.91|1498.91|1505.12|1505.12|1521.93|1521.93|1498.11|1498.11|0
1286492400000|2010-10-07 23:00:00|1504.91|1504.91|1504.18|1504.18|1508.44|1508.44|1496.24|1496.24|0
1286751600000|2010-10-10 23:00:00|1504.37|1504.37|1515.13|1515.13|1521.12|1521.12|1503.53|1503.53|0
1286838000000|2010-10-11 23:00:00|1514.97|1514.97|1505.73|1505.73|1516.45|1516.45|1498.49|1498.49|0
1286924400000|2010-10-12 23:00:00|1505.83|1505.83|1524.64|1524.64|1527.24|1527.24|1505.48|1505.48|0
1287010800000|2010-10-13 23:00:00|1524.57|1524.57|1522.01|1522.01|1534.17|1534.17|1521.31|1521.31|0
1287356400000|2010-10-17 23:00:00|1501.24|1501.24|1509.6|1509.6|1513.1|1513.1|1500.08|1500.08|0
1287442800000|2010-10-18 23:00:00|1509.56|1509.56|1506.4|1506.4|1517.42|1517.42|1505.2|1505.2|0
1287529200000|2010-10-19 23:00:00|1506.73|1506.73|1506.01|1506.01|1512.7|1512.7|1502.25|1502.25|0
1287615600000|2010-10-20 23:00:00|1506.05|1506.05|1517.07|1517.07|1518.93|1518.93|1505.17|1505.17|0
1287702000000|2010-10-21 23:00:00|1516.92|1516.92|1517.22|1517.22|1518.29|1518.29|1509.25|1509.25|0
1287961200000|2010-10-24 23:00:00|1517.06|1517.06|1519.16|1519.16|1525.81|1525.81|1514.01|1514.01|0
1288047600000|2010-10-25 23:00:00|1519.19|1519.19|1523.12|1523.12|1525.97|1525.97|1513.35|1513.35|0
1288134000000|2010-10-26 23:00:00|1523.22|1523.22|1517.45|1517.45|1524.26|1524.26|1513.14|1513.14|0
1288220400000|2010-10-27 23:00:00|1517.38|1517.38|1522.17|1522.17|1535.57|1535.57|1516.36|1516.36|0
1288569600000|2010-11-01 00:00:00|1526.78|1526.78|1516.06|1516.06|1536.42|1536.42|1515.73|1515.73|0
1288656000000|2010-11-02 00:00:00|1518.61|1518.61|1528.78|1528.78|1535.1|1535.1|1515.84|1515.84|0
1288742400000|2010-11-03 00:00:00|1538.26|1538.26|1538.13|1538.13|1552.41|1552.41|1537.67|1537.67|0
1288828800000|2010-11-04 00:00:00|1552.23|1552.23|1549.79|1549.79|1556.53|1556.53|1544.54|1544.54|0
1288915200000|2010-11-05 00:00:00|1549.03|1549.03|1540.87|1540.87|1551.16|1551.16|1537.09|1537.09|0
1289174400000|2010-11-08 00:00:00|1541.73|1541.73|1539.48|1539.48|1551.34|1551.34|1538.24|1538.24|0
1289260800000|2010-11-09 00:00:00|1540.3|1540.3|1532.67|1532.67|1540.94|1540.94|1529.57|1529.57|0
1289347200000|2010-11-10 00:00:00|1536.84|1536.84|1518.82|1518.82|1537.72|1537.72|1513.05|1513.05|0
1289433600000|2010-11-11 00:00:00|1514.43|1514.43|1504.57|1504.57|1515.65|1515.65|1498.03|1498.03|0
1289520000000|2010-11-12 00:00:00|1491.48|1491.48|1496.9|1496.9|1505.91|1505.91|1488.14|1488.14|0
1289779200000|2010-11-15 00:00:00|1486.12|1486.12|1507.29|1507.29|1508.23|1508.23|1485.57|1485.57|0
1289865600000|2010-11-16 00:00:00|1498.36|1498.36|1498.33|1498.33|1507.39|1507.39|1497.02|1497.02|0
1289952000000|2010-11-17 00:00:00|1496.35|1496.35|1492.21|1492.21|1496.37|1496.37|1489.83|1489.83|0
1290038400000|2010-11-18 00:00:00|1498.75|1498.75|1487.18|1487.18|1503.43|1503.43|1485.94|1485.94|0
1290124800000|2010-11-19 00:00:00|1490.52|1490.52|1483.97|1483.97|1490.7|1490.7|1475.91|1475.91|0
1290384000000|2010-11-22 00:00:00|1487.22|1487.22|1465.25|1465.25|1487.82|1487.82|1464.03|1464.03|0
1290470400000|2010-11-23 00:00:00|1464.32|1464.32|1451.89|1451.89|1466.48|1466.48|1450.93|1450.93|0
1290556800000|2010-11-24 00:00:00|1447.84|1447.84|1455.96|1455.96|1462.89|1462.89|1443.97|1443.97|0
1290643200000|2010-11-25 00:00:00|1461.72|1461.72|1466.94|1466.94|1469.25|1469.25|1455.98|1455.98|0
1290729600000|2010-11-26 00:00:00|1460.88|1460.88|1458|1458|1465.33|1465.33|1446.47|1446.47|0
1290988800000|2010-11-29 00:00:00|1463.73|1463.73|1449.61|1449.61|1469.74|1469.74|1446.8|1446.8|0
1291075200000|2010-11-30 00:00:00|1453.1|1453.1|1443.91|1443.91|1453.24|1453.24|1437.23|1437.23|0
1291161600000|2010-12-01 00:00:00|1455.11|1455.11|1477.98|1477.98|1489.33|1489.33|1452.98|1452.98|0
1291248000000|2010-12-02 00:00:00|1484.74|1484.74|1496.71|1496.71|1498.54|1498.54|1478.35|1478.35|0
1291334400000|2010-12-03 00:00:00|1491.07|1491.07|1497.19|1497.19|1499.66|1499.66|1487.49|1487.49|0
1291593600000|2010-12-06 00:00:00|1498.81|1498.81|1486.07|1486.07|1498.91|1498.91|1484.83|1484.83|0
1291680000000|2010-12-07 00:00:00|1492.19|1492.19|1497.08|1497.08|1502.35|1502.35|1490.43|1490.43|0
1291766400000|2010-12-08 00:00:00|1494.87|1494.87|1494.7|1494.7|1505.73|1505.73|1487.81|1487.81|0
1291852800000|2010-12-09 00:00:00|1499.93|1499.93|1500.99|1500.99|1508.49|1508.49|1499.59|1499.59|0
1291939200000|2010-12-10 00:00:00|1505.56|1505.56|1501.67|1501.67|1506.43|1506.43|1497.03|1497.03|0
1292198400000|2010-12-13 00:00:00|1503.9|1503.9|1509.97|1509.97|1513|1513|1502.94|1502.94|0
1292284800000|2010-12-14 00:00:00|1507.99|1507.99|1512.18|1512.18|1513.37|1513.37|1502.36|1502.36|0
1292371200000|2010-12-15 00:00:00|1511.14|1511.14|1508.73|1508.73|1516.89|1516.89|1508.53|1508.53|0
1292457600000|2010-12-16 00:00:00|1510.31|1510.31|1498.45|1498.45|1513.1|1513.1|1497.46|1497.46|0
1292544000000|2010-12-17 00:00:00|1504.56|1504.56|1494.91|1494.91|1513.56|1513.56|1494.68|1494.68|0
1292803200000|2010-12-20 00:00:00|1499.2|1499.2|1500.17|1500.17|1507.81|1507.81|1497.81|1497.81|0
1292889600000|2010-12-21 00:00:00|1502.12|1502.12|1511.28|1511.28|1516.02|1516.02|1502.12|1502.12|0
1292976000000|2010-12-22 00:00:00|1513.64|1513.64|1518.45|1518.45|1520.14|1520.14|1508.02|1508.02|0
1293062400000|2010-12-23 00:00:00|1518.03|1518.03|1518.57|1518.57|1520.94|1520.94|1514.81|1514.81|0
1293148800000|2010-12-24 00:00:00|1520.75|1520.75|1516.14|1516.14|1520.75|1520.75|1511.6|1511.6|0
1293580800000|2010-12-29 00:00:00|1517.55|1517.55|1519.82|1519.82|1520.26|1520.26|1513.37|1513.37|0
1293667200000|2010-12-30 00:00:00|1520.4|1520.4|1511.98|1511.98|1523.65|1523.65|1511.64|1511.64|0
1293753600000|2010-12-31 00:00:00|1515.75|1515.75|1512.21|1512.21|1516.62|1516.62|1509.96|1509.96|0
1294099200000|2011-01-04 00:00:00|1528.62|1528.62|1532.06|1532.06|1537.57|1537.57|1520.49|1520.49|0
1294185600000|2011-01-05 00:00:00|1532.79|1532.79|1550.91|1550.91|1553.66|1553.66|1523.77|1523.77|0
1294272000000|2011-01-06 00:00:00|1551.2|1551.2|1566.39|1566.39|1573.95|1573.95|1547.15|1547.15|0
1294358400000|2011-01-07 00:00:00|1561.38|1561.38|1550.66|1550.66|1561.38|1561.38|1546|1546|0
1294617600000|2011-01-10 00:00:00|1550.71|1550.71|1539.17|1539.17|1550.71|1550.71|1536.17|1536.17|0
1294704000000|2011-01-11 00:00:00|1544.57|1544.57|1534.47|1534.47|1551.15|1551.15|1533.25|1533.25|0
1294790400000|2011-01-12 00:00:00|1536.45|1536.45|1534.72|1534.72|1540.78|1540.78|1528.37|1528.37|0
1294876800000|2011-01-13 00:00:00|1536.3|1536.3|1546.45|1546.45|1548.76|1548.76|1531.83|1531.83|0
1294963200000|2011-01-14 00:00:00|1545.7|1545.7|1544.06|1544.06|1547.4|1547.4|1530.28|1530.28|0
1295222400000|2011-01-17 00:00:00|1546.77|1546.77|1552.92|1552.92|1556.15|1556.15|1538.31|1538.31|0
1295308800000|2011-01-18 00:00:00|1555.16|1555.16|1568.62|1568.62|1570.5|1570.5|1554.62|1554.62|0
1295395200000|2011-01-19 00:00:00|1567.38|1567.38|1558.07|1558.07|1578.45|1578.45|1557.56|1557.56|0
1295481600000|2011-01-20 00:00:00|1547.07|1547.07|1553.91|1553.91|1558.95|1558.95|1540.99|1540.99|0
1295568000000|2011-01-21 00:00:00|1560.18|1560.18|1563.3|1563.3|1567.62|1567.62|1554.37|1554.37|0
1295827200000|2011-01-24 00:00:00|1570.16|1570.16|1576.95|1576.95|1578.07|1578.07|1562.01|1562.01|0
1295913600000|2011-01-25 00:00:00|1578.25|1578.25|1571.68|1571.68|1580.84|1580.84|1563.99|1563.99|0
1296000000000|2011-01-26 00:00:00|1577.48|1577.48|1580.64|1580.64|1587.31|1587.31|1574.72|1574.72|0
1296086400000|2011-01-27 00:00:00|1574.87|1574.87|1578.56|1578.56|1586.64|1586.64|1574.68|1574.68|0
1296172800000|2011-01-28 00:00:00|1573.19|1573.19|1569.7|1569.7|1579.76|1579.76|1565.06|1565.06|0
1296432000000|2011-01-31 00:00:00|1566.27|1566.27|1567.12|1567.12|1571.05|1571.05|1557.09|1557.09|0
1296518400000|2011-02-01 00:00:00|1575.01|1575.01|1595.3|1595.3|1596.93|1596.93|1567.66|1567.66|0
1296604800000|2011-02-02 00:00:00|1606.92|1606.92|1601.19|1601.19|1617.92|1617.92|1595.59|1595.59|0
1296691200000|2011-02-03 00:00:00|1599.4|1599.4|1588.2|1588.2|1601.68|1601.68|1582.18|1582.18|0
1296777600000|2011-02-04 00:00:00|1584.55|1584.55|1591.4|1591.4|1602.5|1602.5|1584.13|1584.13|0
1297036800000|2011-02-07 00:00:00|1592.63|1592.63|1598.47|1598.47|1606.04|1606.04|1592.63|1592.63|0
1297123200000|2011-02-08 00:00:00|1599.21|1599.21|1604.9|1604.9|1606.92|1606.92|1596.15|1596.15|0
1297209600000|2011-02-09 00:00:00|1607.69|1607.69|1604.13|1604.13|1610.72|1610.72|1600.59|1600.59|0
1297296000000|2011-02-10 00:00:00|1599.75|1599.75|1609.78|1609.78|1610.44|1610.44|1587.22|1587.22|0
1297382400000|2011-02-11 00:00:00|1603.58|1603.58|1613.86|1613.86|1616.21|1616.21|1599.52|1599.52|0
1297641600000|2011-02-14 00:00:00|1616.89|1616.89|1622.5|1622.5|1626.16|1626.16|1605.68|1605.68|0
1297728000000|2011-02-15 00:00:00|1625.74|1625.74|1609.42|1609.42|1632.14|1632.14|1605.2|1605.2|0
1297814400000|2011-02-16 00:00:00|1607.34|1607.34|1618.72|1618.72|1622.26|1622.26|1606.94|1606.94|0
1297900800000|2011-02-17 00:00:00|1617.39|1617.39|1640.42|1640.42|1642.08|1642.08|1615.6|1615.6|0
1297987200000|2011-02-18 00:00:00|1639.58|1639.58|1649.65|1649.65|1651.55|1651.55|1634.97|1634.97|0
1298246400000|2011-02-21 00:00:00|1654.82|1654.82|1639.97|1639.97|1659.18|1659.18|1638.23|1638.23|0
1298332800000|2011-02-22 00:00:00|1615.85|1615.85|1621.37|1621.37|1624.85|1624.85|1608.57|1608.57|0
1298419200000|2011-02-23 00:00:00|1613.21|1613.21|1605.8|1605.8|1617.83|1617.83|1603.51|1603.51|0
1298505600000|2011-02-24 00:00:00|1597.16|1597.16|1593.91|1593.91|1604.82|1604.82|1578.31|1578.31|0
1298592000000|2011-02-25 00:00:00|1596.85|1596.85|1603.4|1603.4|1606.69|1606.69|1596.46|1596.46|0
1298851200000|2011-02-28 00:00:00|1607.09|1607.09|1615.61|1615.61|1626.23|1626.23|1599.73|1599.73|0
1298937600000|2011-03-01 00:00:00|1627.04|1627.04|1612.99|1612.99|1627.66|1627.66|1608.26|1608.26|0
1299024000000|2011-03-02 00:00:00|1585.97|1585.97|1594.77|1594.77|1596.25|1596.25|1577.57|1577.57|0
1299110400000|2011-03-03 00:00:00|1590.75|1590.75|1599.76|1599.76|1601.49|1601.49|1583.69|1583.69|0
1299196800000|2011-03-04 00:00:00|1606.94|1606.94|1609.47|1609.47|1619.86|1619.86|1606.88|1606.88|0
1299456000000|2011-03-07 00:00:00|1604.68|1604.68|1604.69|1604.69|1615.05|1615.05|1599.27|1599.27|0
1299542400000|2011-03-08 00:00:00|1602.28|1602.28|1605.33|1605.33|1608.69|1608.69|1594.51|1594.51|0
1299628800000|2011-03-09 00:00:00|1610.17|1610.17|1612.48|1612.48|1615.37|1615.37|1604.92|1604.92|0
1299715200000|2011-03-10 00:00:00|1602.05|1602.05|1592.8|1592.8|1603.4|1603.4|1587.99|1587.99|0
1299801600000|2011-03-11 00:00:00|1566.57|1566.57|1552.51|1552.51|1569.59|1569.59|1550.59|1550.59|0
1300060800000|2011-03-14 00:00:00|1524.61|1524.61|1539.76|1539.76|1551.53|1551.53|1520.54|1520.54|0
1300147200000|2011-03-15 00:00:00|1512.28|1512.28|1521.01|1521.01|1523.47|1523.47|1497.02|1497.02|0
1300233600000|2011-03-16 00:00:00|1525.82|1525.82|1510.58|1510.58|1532.9|1532.9|1508.15|1508.15|0
1300320000000|2011-03-17 00:00:00|1512.68|1512.68|1544.06|1544.06|1553.07|1553.07|1511|1511|0
1300406400000|2011-03-18 00:00:00|1549.29|1549.29|1547.9|1547.9|1561.34|1561.34|1540.97|1540.97|0
1300665600000|2011-03-21 00:00:00|1557.43|1557.43|1571.22|1571.22|1574.65|1574.65|1552.89|1552.89|0
1300752000000|2011-03-22 00:00:00|1579.71|1579.71|1569.35|1569.35|1581.78|1581.78|1563.81|1563.81|0
1300838400000|2011-03-23 00:00:00|1554.4|1554.4|1558.1|1558.1|1569.51|1569.51|1548.52|1548.52|0
1300924800000|2011-03-24 00:00:00|1558.15|1558.15|1565.32|1565.32|1566.83|1566.83|1553.96|1553.96|0
1301011200000|2011-03-25 00:00:00|1568.4|1568.4|1570.52|1570.52|1572.71|1572.71|1564.02|1564.02|0
1301266800000|2011-03-27 23:00:00|1571.27|1571.27|1562.46|1562.46|1574.33|1574.33|1561.16|1561.16|0
1301353200000|2011-03-28 23:00:00|1560.55|1560.55|1551.24|1551.24|1564.01|1564.01|1541.86|1541.86|0
1301439600000|2011-03-29 23:00:00|1558.27|1558.27|1555.01|1555.01|1559.78|1559.78|1549.61|1549.61|0
1301526000000|2011-03-30 23:00:00|1560.85|1560.85|1548.05|1548.05|1560.85|1560.85|1546.23|1546.23|0
1301612400000|2011-03-31 23:00:00|1561.01|1561.01|1585.57|1585.57|1585.57|1585.57|1557.05|1557.05|0
1301871600000|2011-04-03 23:00:00|1575.84|1575.84|1584.71|1584.71|1587.27|1587.27|1575.63|1575.63|0
1301958000000|2011-04-04 23:00:00|1585.28|1585.28|1592.95|1592.95|1596.49|1596.49|1582.65|1582.65|0
1302044400000|2011-04-05 23:00:00|1595.01|1595.01|1609.18|1609.18|1610.94|1610.94|1591.52|1591.52|0
1302130800000|2011-04-06 23:00:00|1614.23|1614.23|1601.96|1601.96|1615.3|1615.3|1598.98|1598.98|0
1302217200000|2011-04-07 23:00:00|1608.99|1608.99|1618.85|1618.85|1620.58|1620.58|1608.29|1608.29|0
1302476400000|2011-04-10 23:00:00|1617.17|1617.17|1619.52|1619.52|1620.9|1620.9|1611.8|1611.8|0
1302562800000|2011-04-11 23:00:00|1613.29|1613.29|1605.82|1605.82|1614.06|1614.06|1603.15|1603.15|0
1302649200000|2011-04-12 23:00:00|1614.21|1614.21|1615|1615|1625.74|1625.74|1607.31|1607.31|0
1302735600000|2011-04-13 23:00:00|1613.75|1613.75|1620.27|1620.27|1622.27|1622.27|1608.59|1608.59|0
1302822000000|2011-04-14 23:00:00|1621.66|1621.66|1617.53|1617.53|1621.87|1621.87|1614.9|1614.9|0
1303081200000|2011-04-17 23:00:00|1612.44|1612.44|1578.94|1578.94|1612.44|1612.44|1576.39|1576.39|0
1303167600000|2011-04-18 23:00:00|1588.05|1588.05|1587.89|1587.89|1593.41|1593.41|1584.66|1584.66|0
1303254000000|2011-04-19 23:00:00|1606.97|1606.97|1624.22|1624.22|1624.34|1624.34|1606.97|1606.97|0
1303340400000|2011-04-20 23:00:00|1624.14|1624.14|1623.15|1623.15|1631.18|1631.18|1618.51|1618.51|0
1303772400000|2011-04-25 23:00:00|1622|1622|1628.37|1628.37|1632.22|1632.22|1620.93|1620.93|0
1303858800000|2011-04-26 23:00:00|1630.51|1630.51|1635.83|1635.83|1638.65|1638.65|1629.22|1629.22|0
1303945200000|2011-04-27 23:00:00|1642.48|1642.48|1656.86|1656.86|1658.9|1658.9|1641.61|1641.61|0
1304377200000|2011-05-02 23:00:00|1661.24|1661.24|1649.04|1649.04|1664.14|1664.14|1645.77|1645.77|0
1304463600000|2011-05-03 23:00:00|1644.3|1644.3|1647.16|1647.16|1653.59|1653.59|1639.66|1639.66|0
1304550000000|2011-05-04 23:00:00|1649.51|1649.51|1644.89|1644.89|1654.93|1654.93|1640.26|1640.26|0
1304636400000|2011-05-05 23:00:00|1660.11|1660.11|1657.19|1657.19|1664.25|1664.25|1641.08|1641.08|0
1304895600000|2011-05-08 23:00:00|1650.12|1650.12|1651.59|1651.59|1653.26|1653.26|1640.87|1640.87|0
1304982000000|2011-05-09 23:00:00|1653.98|1653.98|1674.51|1674.51|1676.17|1676.17|1652.53|1652.53|0
1305068400000|2011-05-10 23:00:00|1672.43|1672.43|1675.98|1675.98|1685.99|1685.99|1669.87|1669.87|0
1305154800000|2011-05-11 23:00:00|1669.01|1669.01|1671.13|1671.13|1672.95|1672.95|1657.47|1657.47|0
1305241200000|2011-05-12 23:00:00|1678.42|1678.42|1660.23|1660.23|1681.46|1681.46|1658.11|1658.11|0
1305500400000|2011-05-15 23:00:00|1651.61|1651.61|1657.19|1657.19|1658.69|1658.69|1642.55|1642.55|0
1305586800000|2011-05-16 23:00:00|1652.44|1652.44|1648.72|1648.72|1667.93|1667.93|1647.82|1647.82|0
1305673200000|2011-05-17 23:00:00|1650.92|1650.92|1656.5|1656.5|1657.47|1657.47|1643.83|1643.83|0
1305759600000|2011-05-18 23:00:00|1655.18|1655.18|1669.5|1669.5|1673.72|1673.72|1654.65|1654.65|0
1305846000000|2011-05-19 23:00:00|1676.41|1676.41|1672.42|1672.42|1687.39|1687.39|1669.69|1669.69|0
1306105200000|2011-05-22 23:00:00|1652.22|1652.22|1650.32|1650.32|1652.82|1652.82|1639.54|1639.54|0
1306191600000|2011-05-23 23:00:00|1648.29|1648.29|1637.24|1637.24|1655.27|1655.27|1636.92|1636.92|0
1306278000000|2011-05-24 23:00:00|1634.16|1634.16|1645.27|1645.27|1645.42|1645.42|1627.81|1627.81|0
1306364400000|2011-05-25 23:00:00|1651.51|1651.51|1647.49|1647.49|1664.21|1664.21|1642.23|1642.23|0
1306450800000|2011-05-26 23:00:00|1660.32|1660.32|1662.75|1662.75|1666.25|1666.25|1654.12|1654.12|0
1306796400000|2011-05-30 23:00:00|1673.52|1673.52|1679.91|1679.91|1696|1696|1669.1|1669.1|0
1306882800000|2011-05-31 23:00:00|1679.71|1679.71|1670.23|1670.23|1684.07|1684.07|1665.06|1665.06|0
1306969200000|2011-06-01 23:00:00|1663.15|1663.15|1669.84|1669.84|1676.62|1676.62|1659.38|1659.38|0
1307055600000|2011-06-02 23:00:00|1669.24|1669.24|1672.92|1672.92|1676.89|1676.89|1662.71|1662.71|0
1307314800000|2011-06-05 23:00:00|1666.72|1666.72|1672.88|1672.88|1674.28|1674.28|1665.8|1665.8|0
1307401200000|2011-06-06 23:00:00|1677.99|1677.99|1685.8|1685.8|1690|1690|1677.99|1677.99|0
1307487600000|2011-06-07 23:00:00|1681.39|1681.39|1670.7|1670.7|1681.39|1681.39|1670.41|1670.41|0
1307574000000|2011-06-08 23:00:00|1680.35|1680.35|1677.33|1677.33|1682.46|1682.46|1666.05|1666.05|0
1307660400000|2011-06-09 23:00:00|1670.12|1670.12|1661.58|1661.58|1677.33|1677.33|1657.9|1657.9|0
1307919600000|2011-06-12 23:00:00|1660.78|1660.78|1665.93|1665.93|1671.94|1671.94|1657.6|1657.6|0
1308006000000|2011-06-13 23:00:00|1671.19|1671.19|1668.2|1668.2|1671.38|1671.38|1661.49|1661.49|0
1308092400000|2011-06-14 23:00:00|1666.5|1666.5|1652.4|1652.4|1667.99|1667.99|1651.34|1651.34|0
1308178800000|2011-06-15 23:00:00|1640.62|1640.62|1637.3|1637.3|1646.48|1646.48|1623.77|1623.77|0
1308265200000|2011-06-16 23:00:00|1632.59|1632.59|1651.67|1651.67|1656.61|1656.61|1631.19|1631.19|0
1308524400000|2011-06-19 23:00:00|1630.87|1630.87|1633.37|1633.37|1637.99|1637.99|1627.16|1627.16|0
1308610800000|2011-06-20 23:00:00|1632.85|1632.85|1638.85|1638.85|1640.79|1640.79|1629.77|1629.77|0
1308697200000|2011-06-21 23:00:00|1637.94|1637.94|1630.14|1630.14|1641|1641|1626.27|1626.27|0
1308783600000|2011-06-22 23:00:00|1623.24|1623.24|1612.93|1612.93|1627.83|1627.83|1610.74|1610.74|0
1308870000000|2011-06-23 23:00:00|1624.02|1624.02|1601.29|1601.29|1625.06|1625.06|1600.16|1600.16|0
1309129200000|2011-06-26 23:00:00|1597.55|1597.55|1597.8|1597.8|1609.44|1609.44|1593.59|1593.59|0
1309215600000|2011-06-27 23:00:00|1601.57|1601.57|1606.25|1606.25|1610.52|1610.52|1594.95|1594.95|0
1309302000000|2011-06-28 23:00:00|1614.61|1614.61|1615.31|1615.31|1616.39|1616.39|1608.65|1608.65|0
1309388400000|2011-06-29 23:00:00|1616.81|1616.81|1636.62|1636.62|1637.51|1637.51|1616.81|1616.81|0
1309474800000|2011-06-30 23:00:00|1641.74|1641.74|1645.12|1645.12|1650.19|1650.19|1636.12|1636.12|0
1309734000000|2011-07-03 23:00:00|1645.19|1645.19|1651.62|1651.62|1652.71|1652.71|1638.95|1638.95|0
1309820400000|2011-07-04 23:00:00|1662.42|1662.42|1665.91|1665.91|1669.94|1669.94|1661.12|1661.12|0
1309906800000|2011-07-05 23:00:00|1659.36|1659.36|1645.64|1645.64|1659.58|1659.58|1640.14|1640.14|0
1309993200000|2011-07-06 23:00:00|1650.95|1650.95|1651.43|1651.43|1666.65|1666.65|1648.52|1648.52|0
1310079600000|2011-07-07 23:00:00|1656.95|1656.95|1652.05|1652.05|1662.06|1662.06|1648.39|1648.39|0
1310338800000|2011-07-10 23:00:00|1642.42|1642.42|1619.93|1619.93|1643.79|1643.79|1606.68|1606.68|0
1310425200000|2011-07-11 23:00:00|1594.38|1594.38|1605.05|1605.05|1611.25|1611.25|1588.3|1588.3|0
1310511600000|2011-07-12 23:00:00|1603.34|1603.34|1605.28|1605.28|1611.18|1611.18|1596.8|1596.8|0
1310598000000|2011-07-13 23:00:00|1593.91|1593.91|1599.09|1599.09|1603.86|1603.86|1584.1|1584.1|0
1310684400000|2011-07-14 23:00:00|1594.89|1594.89|1602.42|1602.42|1609.05|1609.05|1590.96|1590.96|0
1310943600000|2011-07-17 23:00:00|1591.79|1591.79|1569.8|1569.8|1591.94|1591.94|1565.3|1565.3|0
1311030000000|2011-07-18 23:00:00|1570.63|1570.63|1577.13|1577.13|1583.33|1583.33|1570.58|1570.58|0
1311116400000|2011-07-19 23:00:00|1581.87|1581.87|1601.86|1601.86|1602.41|1602.41|1578.99|1578.99|0
1311202800000|2011-07-20 23:00:00|1608.81|1608.81|1636.49|1636.49|1639.84|1639.84|1596.04|1596.04|0
1311289200000|2011-07-21 23:00:00|1647.91|1647.91|1639.8|1639.8|1649.58|1649.58|1629.91|1629.91|0
1311548400000|2011-07-24 23:00:00|1625.24|1625.24|1623.05|1623.05|1629.88|1629.88|1616.83|1616.83|0
1311634800000|2011-07-25 23:00:00|1627.7|1627.7|1615.74|1615.74|1627.78|1627.78|1605.92|1605.92|0
1311721200000|2011-07-26 23:00:00|1606.54|1606.54|1599.23|1599.23|1613.98|1613.98|1593.53|1593.53|0
1311807600000|2011-07-27 23:00:00|1595.8|1595.8|1615.86|1615.86|1617.45|1617.45|1593.24|1593.24|0
1311894000000|2011-07-28 23:00:00|1598.26|1598.26|1607.16|1607.16|1611.25|1611.25|1594.08|1594.08|0
1312153200000|2011-07-31 23:00:00|1617.4|1617.4|1593.46|1593.46|1620.97|1620.97|1585.98|1585.98|0
1312239600000|2011-08-01 23:00:00|1582.79|1582.79|1525.38|1525.38|1589.92|1589.92|1518.48|1518.48|0
1312326000000|2011-08-02 23:00:00|1504.67|1504.67|1506.8|1506.8|1528.79|1528.79|1502.45|1502.45|0
1312412400000|2011-08-03 23:00:00|1533.22|1533.22|1469.44|1469.44|1534.35|1534.35|1466.98|1466.98|0
1312498800000|2011-08-04 23:00:00|1435.87|1435.87|1467.6|1467.6|1499.46|1499.46|1431.84|1431.84|0
1312758000000|2011-08-07 23:00:00|1457.11|1457.11|1420.54|1420.54|1480.76|1480.76|1417.11|1417.11|0
1312844400000|2011-08-08 23:00:00|1420.65|1420.65|1424.49|1424.49|1424.68|1424.68|1356.27|1356.27|0
1312930800000|2011-08-09 23:00:00|1425.75|1425.75|1380.09|1380.09|1448.59|1448.59|1370.49|1370.49|0
1313017200000|2011-08-10 23:00:00|1399.67|1399.67|1416.49|1416.49|1424.4|1424.4|1374.19|1374.19|0
1313103600000|2011-08-11 23:00:00|1416.23|1416.23|1460.73|1460.73|1461.51|1461.51|1410.38|1410.38|0
1313362800000|2011-08-14 23:00:00|1475.08|1475.08|1470.68|1470.68|1475.08|1475.08|1455.88|1455.88|0
1313449200000|2011-08-15 23:00:00|1460.96|1460.96|1468.53|1468.53|1470.02|1470.02|1452.11|1452.11|0
1313535600000|2011-08-16 23:00:00|1458.5|1458.5|1472.76|1472.76|1476.65|1476.65|1453.6|1453.6|0
1313622000000|2011-08-17 23:00:00|1460.74|1460.74|1417.43|1417.43|1462.68|1462.68|1405.11|1405.11|0
1313708400000|2011-08-18 23:00:00|1411.58|1411.58|1414.94|1414.94|1429.26|1429.26|1386.16|1386.16|0
1313967600000|2011-08-21 23:00:00|1412.69|1412.69|1419.82|1419.82|1438.96|1438.96|1412.69|1412.69|0
1314054000000|2011-08-22 23:00:00|1434.72|1434.72|1429.66|1429.66|1437.49|1437.49|1417.1|1417.1|0
1314140400000|2011-08-23 23:00:00|1407.43|1407.43|1384.92|1384.92|1408.26|1408.26|1381.34|1381.34|0
1314226800000|2011-08-24 23:00:00|1395.07|1395.07|1361.19|1361.19|1397.08|1397.08|1351.74|1351.74|0
1314313200000|2011-08-25 23:00:00|1372.18|1372.18|1354.9|1354.9|1373.01|1373.01|1341.93|1341.93|0
1314658800000|2011-08-29 23:00:00|1383.7|1383.7|1388.88|1388.88|1391.96|1391.96|1377.79|1377.79|0
1314745200000|2011-08-30 23:00:00|1399.22|1399.22|1412.75|1412.75|1416.85|1416.85|1397.91|1397.91|0
1314831600000|2011-08-31 23:00:00|1417.75|1417.75|1416.36|1416.36|1421.42|1421.42|1404.36|1404.36|0
1314918000000|2011-09-01 23:00:00|1406.07|1406.07|1394.83|1394.83|1409.4|1409.4|1390.24|1390.24|0
1315177200000|2011-09-04 23:00:00|1376.13|1376.13|1359.57|1359.57|1384.43|1384.43|1357.45|1357.45|0
1315263600000|2011-09-05 23:00:00|1359.91|1359.91|1359.62|1359.62|1372.4|1372.4|1350.73|1350.73|0
1315350000000|2011-09-06 23:00:00|1380.15|1380.15|1391.55|1391.55|1391.65|1391.65|1371.06|1371.06|0
1315436400000|2011-09-07 23:00:00|1389.36|1389.36|1394.82|1394.82|1405.23|1405.23|1379.56|1379.56|0
1315522800000|2011-09-08 23:00:00|1385.3|1385.3|1352.57|1352.57|1388.52|1388.52|1350.33|1350.33|0
1315782000000|2011-09-11 23:00:00|1330.04|1330.04|1327.13|1327.13|1340.32|1340.32|1323.77|1323.77|0
1315868400000|2011-09-12 23:00:00|1333.75|1333.75|1326.35|1326.35|1343.36|1343.36|1316.12|1316.12|0
1315954800000|2011-09-13 23:00:00|1325.71|1325.71|1342.19|1342.19|1343.41|1343.41|1322.79|1322.79|0
1316041200000|2011-09-14 23:00:00|1351.23|1351.23|1382.16|1382.16|1386.61|1386.61|1350.82|1350.82|0
1316127600000|2011-09-15 23:00:00|1393.42|1393.42|1395.2|1395.2|1406.52|1406.52|1387.69|1387.69|0
1316386800000|2011-09-18 23:00:00|1385.33|1385.33|1375.9|1375.9|1387.77|1387.77|1367.05|1367.05|0
1316473200000|2011-09-19 23:00:00|1374.8|1374.8|1388|1388|1389.55|1389.55|1370.92|1370.92|0
1316559600000|2011-09-20 23:00:00|1385.36|1385.36|1372.63|1372.63|1391.09|1391.09|1371.35|1371.35|0
1316646000000|2011-09-21 23:00:00|1341.95|1341.95|1343.09|1343.09|1347.36|1347.36|1323.29|1323.29|0
1316732400000|2011-09-22 23:00:00|1351.57|1351.57|1347.82|1347.82|1359.97|1359.97|1328.35|1328.35|0
1316991600000|2011-09-25 23:00:00|1338.94|1338.94|1387.04|1387.04|1388.7|1388.7|1338.94|1338.94|0
1317078000000|2011-09-26 23:00:00|1414.17|1414.17|1428.72|1428.72|1430.16|1430.16|1407.42|1407.42|0
1317164400000|2011-09-27 23:00:00|1421.36|1421.36|1422.29|1422.29|1437.63|1437.63|1412.26|1412.26|0
1317250800000|2011-09-28 23:00:00|1414.72|1414.72|1403.58|1403.58|1415.55|1415.55|1393.23|1393.23|0
1317337200000|2011-09-29 23:00:00|1389.33|1389.33|1370.67|1370.67|1393.72|1393.72|1368.47|1368.47|0
1317596400000|2011-10-02 23:00:00|1345.97|1345.97|1362.75|1362.75|1367.59|1367.59|1343.61|1343.61|0
1317682800000|2011-10-03 23:00:00|1348.83|1348.83|1330.59|1330.59|1348.83|1348.83|1318.4|1318.4|0
1317769200000|2011-10-04 23:00:00|1356.52|1356.52|1356.09|1356.09|1363.33|1363.33|1343.23|1343.23|0
1317855600000|2011-10-05 23:00:00|1365.44|1365.44|1395.79|1395.79|1395.83|1395.83|1365.44|1365.44|0
1317942000000|2011-10-06 23:00:00|1394.13|1394.13|1391.9|1391.9|1401.76|1401.76|1383.93|1383.93|0
1318201200000|2011-10-09 23:00:00|1396.44|1396.44|1407.34|1407.34|1409.68|1409.68|1390.16|1390.16|0
1318287600000|2011-10-10 23:00:00|1404.57|1404.57|1396.84|1396.84|1406.25|1406.25|1392.39|1392.39|0
1318374000000|2011-10-11 23:00:00|1391.22|1391.22|1418.22|1418.22|1424.54|1424.54|1390.99|1390.99|0
1318460400000|2011-10-12 23:00:00|1416.36|1416.36|1416.54|1416.54|1424.01|1424.01|1407.8|1407.8|0
1318546800000|2011-10-13 23:00:00|1417.3|1417.3|1428.75|1428.75|1436.04|1436.04|1403.63|1403.63|0
1318806000000|2011-10-16 23:00:00|1441.14|1441.14|1427.58|1427.58|1451.67|1451.67|1420.75|1420.75|0
1318892400000|2011-10-17 23:00:00|1417.78|1417.78|1416.87|1416.87|1426.5|1426.5|1409.07|1409.07|0
1318978800000|2011-10-18 23:00:00|1428.69|1428.69|1419.03|1419.03|1435.48|1435.48|1418.42|1418.42|0
1319065200000|2011-10-19 23:00:00|1408.18|1408.18|1394.61|1394.61|1416.58|1416.58|1391.14|1391.14|0
1319151600000|2011-10-20 23:00:00|1398|1398|1411.91|1411.91|1417.81|1417.81|1398|1398|0
1319410800000|2011-10-23 23:00:00|1422.39|1422.39|1422.87|1422.87|1424.82|1424.82|1412.39|1412.39|0
1319497200000|2011-10-24 23:00:00|1419.75|1419.75|1417.97|1417.97|1434.32|1434.32|1409.03|1409.03|0
1319583600000|2011-10-25 23:00:00|1416.15|1416.15|1424.07|1424.07|1427.37|1427.37|1407.76|1407.76|0
1319670000000|2011-10-26 23:00:00|1448.89|1448.89|1456.95|1456.95|1466.77|1466.77|1443.95|1443.95|0
1319756400000|2011-10-27 23:00:00|1462.67|1462.67|1431.91|1431.91|1462.72|1462.72|1429.43|1429.43|0
1320019200000|2011-10-31 00:00:00|1427.21|1427.21|1405.69|1405.69|1427.95|1427.95|1401.43|1401.43|0
1320105600000|2011-11-01 00:00:00|1371.44|1371.44|1353.13|1353.13|1371.8|1371.8|1339.75|1339.75|0
1320192000000|2011-11-02 00:00:00|1373.09|1373.09|1363.85|1363.85|1374.6|1374.6|1343.54|1343.54|0
1320278400000|2011-11-03 00:00:00|1354.22|1354.22|1405.86|1405.86|1406.09|1406.09|1354.22|1354.22|0
1320364800000|2011-11-04 00:00:00|1411.62|1411.62|1401.72|1401.72|1420.23|1420.23|1392.73|1392.73|0
1320624000000|2011-11-07 00:00:00|1393.31|1393.31|1386.46|1386.46|1404.67|1404.67|1377.55|1377.55|0
1320710400000|2011-11-08 00:00:00|1394.33|1394.33|1412.07|1412.07|1418.22|1418.22|1394.33|1394.33|0
1320796800000|2011-11-09 00:00:00|1352.82|1352.82|1331.95|1331.95|1355.93|1355.93|1314.47|1314.47|0
1320883200000|2011-11-10 00:00:00|1317.52|1317.52|1317.29|1317.29|1336.74|1336.74|1313.05|1313.05|0
1320969600000|2011-11-11 00:00:00|1323.95|1323.95|1343.35|1343.35|1348.3|1348.3|1320.03|1320.03|0
1321228800000|2011-11-14 00:00:00|1354.72|1354.72|1333.23|1333.23|1359.28|1359.28|1328.27|1328.27|0
1321315200000|2011-11-15 00:00:00|1335.41|1335.41|1329.61|1329.61|1336.76|1336.76|1315.33|1315.33|0
1321401600000|2011-11-16 00:00:00|1328.48|1328.48|1322.23|1322.23|1348.47|1348.47|1321.37|1321.37|0
1321488000000|2011-11-17 00:00:00|1318.97|1318.97|1323.35|1323.35|1332.75|1332.75|1310.53|1310.53|0
1321574400000|2011-11-18 00:00:00|1321.08|1321.08|1321.56|1321.56|1332.05|1332.05|1312.49|1312.49|0
1321833600000|2011-11-21 00:00:00|1307.45|1307.45|1288.52|1288.52|1307.45|1307.45|1284.51|1284.51|0
1321920000000|2011-11-22 00:00:00|1294.88|1294.88|1304.38|1304.38|1315.11|1315.11|1293.33|1293.33|0
1322006400000|2011-11-23 00:00:00|1300.78|1300.78|1287.83|1287.83|1309.92|1309.92|1283.83|1283.83|0
1322092800000|2011-11-24 00:00:00|1294.16|1294.16|1280.96|1280.96|1300.65|1300.65|1267.95|1267.95|0
1322179200000|2011-11-25 00:00:00|1281.61|1281.61|1289.52|1289.52|1297.04|1297.04|1273.09|1273.09|0
1322438400000|2011-11-28 00:00:00|1305.6|1305.6|1342.35|1342.35|1342.35|1342.35|1305.41|1305.41|0
1322524800000|2011-11-29 00:00:00|1343.63|1343.63|1351.29|1351.29|1361.89|1361.89|1333.18|1333.18|0
1322611200000|2011-11-30 00:00:00|1341.05|1341.05|1374.29|1374.29|1381.39|1381.39|1340.44|1340.44|0
1322697600000|2011-12-01 00:00:00|1375.86|1375.86|1361.84|1361.84|1378.49|1378.49|1357.12|1357.12|0
1322784000000|2011-12-02 00:00:00|1367.06|1367.06|1375.61|1375.61|1380.17|1380.17|1366.05|1366.05|0
1323043200000|2011-12-05 00:00:00|1386.1|1386.1|1380.14|1380.14|1396.07|1396.07|1377.51|1377.51|0
1323129600000|2011-12-06 00:00:00|1373.83|1373.83|1360.34|1360.34|1379.93|1379.93|1358.13|1358.13|0
1323216000000|2011-12-07 00:00:00|1367.42|1367.42|1348.55|1348.55|1371.4|1371.4|1338.19|1338.19|0
1323302400000|2011-12-08 00:00:00|1353.9|1353.9|1321.11|1321.11|1358.94|1358.94|1320.62|1320.62|0
1323388800000|2011-12-09 00:00:00|1315.46|1315.46|1338.59|1338.59|1339.23|1339.23|1314.27|1314.27|0
1323648000000|2011-12-12 00:00:00|1326.24|1326.24|1297.39|1297.39|1327.64|1327.64|1296.86|1296.86|0
1323734400000|2011-12-13 00:00:00|1294.81|1294.81|1288.9|1288.9|1301.84|1301.84|1283.91|1283.91|0
1323820800000|2011-12-14 00:00:00|1285.36|1285.36|1270.94|1270.94|1293.83|1293.83|1269.28|1269.28|0
1323907200000|2011-12-15 00:00:00|1277.39|1277.39|1285.5|1285.5|1290.32|1290.32|1274.16|1274.16|0
1323993600000|2011-12-16 00:00:00|1283.61|1283.61|1272.9|1272.9|1290.01|1290.01|1270.37|1270.37|0
1324252800000|2011-12-19 00:00:00|1269.5|1269.5|1266.71|1266.71|1279.59|1279.59|1262.07|1262.07|0
1324339200000|2011-12-20 00:00:00|1273.74|1273.74|1301.31|1301.31|1302.45|1302.45|1268.16|1268.16|0
1324425600000|2011-12-21 00:00:00|1311.7|1311.7|1297.66|1297.66|1322.57|1322.57|1294.43|1294.43|0
1324512000000|2011-12-22 00:00:00|1307.64|1307.64|1301.32|1301.32|1317.18|1317.18|1298.39|1298.39|0
1324598400000|2011-12-23 00:00:00|1312.35|1312.35|1315.33|1315.33|1323.01|1323.01|1311.53|1311.53|0
1325030400000|2011-12-28 00:00:00|1321.13|1321.13|1320.56|1320.56|1326.5|1326.5|1313.64|1313.64|0
1325116800000|2011-12-29 00:00:00|1321.4|1321.4|1327.64|1327.64|1329.96|1329.96|1311.54|1311.54|0
1325203200000|2011-12-30 00:00:00|1330.21|1330.21|1324.31|1324.31|1331.8|1331.8|1320.15|1320.15|0
1325548800000|2012-01-03 00:00:00|1352.31|1352.31|1349.63|1349.63|1353.44|1353.44|1326.65|1326.65|0
1325635200000|2012-01-04 00:00:00|1356.18|1356.18|1343.32|1343.32|1359.85|1359.85|1340.12|1340.12|0
1325721600000|2012-01-05 00:00:00|1347.71|1347.71|1318.59|1318.59|1347.71|1347.71|1312.93|1312.93|0
1325808000000|2012-01-06 00:00:00|1323.91|1323.91|1327.89|1327.89|1335.71|1335.71|1320.66|1320.66|0
1326067200000|2012-01-09 00:00:00|1335.45|1335.45|1318.71|1318.71|1338.02|1338.02|1314.44|1314.44|0
1326153600000|2012-01-10 00:00:00|1326.53|1326.53|1341.95|1341.95|1342.14|1342.14|1326.38|1326.38|0
1326240000000|2012-01-11 00:00:00|1343.38|1343.38|1346.5|1346.5|1355.34|1355.34|1340.36|1340.36|0
1326326400000|2012-01-12 00:00:00|1364.16|1364.16|1372|1372|1382.39|1382.39|1363.42|1363.42|0
1326412800000|2012-01-13 00:00:00|1377.96|1377.96|1363.16|1363.16|1380.93|1380.93|1358.46|1358.46|0
1326672000000|2012-01-16 00:00:00|1359.27|1359.27|1363.46|1363.46|1369.29|1369.29|1354.71|1354.71|0
1326758400000|2012-01-17 00:00:00|1382.02|1382.02|1359.19|1359.19|1382.76|1382.76|1353.88|1353.88|0
1326844800000|2012-01-18 00:00:00|1355.74|1355.74|1354.45|1354.45|1372.4|1372.4|1350.93|1350.93|0
1326931200000|2012-01-19 00:00:00|1356.61|1356.61|1376.14|1376.14|1377.98|1377.98|1351.88|1351.88|0
1327017600000|2012-01-20 00:00:00|1381.84|1381.84|1374.36|1374.36|1382.49|1382.49|1371.61|1371.61|0
1327276800000|2012-01-23 00:00:00|1377.63|1377.63|1386.7|1386.7|1395.85|1395.85|1377.58|1377.58|0
1327363200000|2012-01-24 00:00:00|1388.88|1388.88|1383.09|1383.09|1390.5|1390.5|1377|1377|0
1327449600000|2012-01-25 00:00:00|1392.49|1392.49|1381.83|1381.83|1393.45|1393.45|1375.41|1375.41|0
1327536000000|2012-01-26 00:00:00|1386.76|1386.76|1388.92|1388.92|1398.72|1398.72|1381.76|1381.76|0
1327622400000|2012-01-27 00:00:00|1380.84|1380.84|1379.78|1379.78|1386.55|1386.55|1373.01|1373.01|0
1327881600000|2012-01-30 00:00:00|1372.02|1372.02|1350.82|1350.82|1372.02|1372.02|1349.93|1349.93|0
1327968000000|2012-01-31 00:00:00|1366.55|1366.55|1364.66|1364.66|1373.28|1373.28|1361.5|1361.5|0
1328054400000|2012-02-01 00:00:00|1367.91|1367.91|1375.05|1375.05|1379.06|1379.06|1365.35|1365.35|0
1328140800000|2012-02-02 00:00:00|1375.9|1375.9|1397.02|1397.02|1401.11|1401.11|1374.19|1374.19|0
1328227200000|2012-02-03 00:00:00|1402.44|1402.44|1428.35|1428.35|1434.78|1434.78|1402.44|1402.44|0
1328486400000|2012-02-06 00:00:00|1417.55|1417.55|1420.65|1420.65|1422.48|1422.48|1401.16|1401.16|0
1328572800000|2012-02-07 00:00:00|1420.89|1420.89|1430.32|1430.32|1433.55|1433.55|1419.82|1419.82|0
1328659200000|2012-02-08 00:00:00|1437.74|1437.74|1426.73|1426.73|1437.82|1437.82|1420.6|1420.6|0
1328745600000|2012-02-09 00:00:00|1434.58|1434.58|1444.99|1444.99|1449.72|1449.72|1432.46|1432.46|0
1328832000000|2012-02-10 00:00:00|1436.59|1436.59|1422.21|1422.21|1437.82|1437.82|1415.14|1415.14|0
1329091200000|2012-02-13 00:00:00|1437.88|1437.88|1428.8|1428.8|1440.1|1440.1|1427.51|1427.51|0
1329177600000|2012-02-14 00:00:00|1423.74|1423.74|1433.61|1433.61|1437.3|1437.3|1423.61|1423.61|0
1329264000000|2012-02-15 00:00:00|1433.18|1433.18|1431.49|1431.49|1436.59|1436.59|1424|1424|0
1329350400000|2012-02-16 00:00:00|1418.46|1418.46|1428.38|1428.38|1428.88|1428.88|1414.03|1414.03|0
1329436800000|2012-02-17 00:00:00|1437.61|1437.61|1450.83|1450.83|1450.92|1450.92|1432.44|1432.44|0
1329696000000|2012-02-20 00:00:00|1456.13|1456.13|1458.96|1458.96|1463.98|1463.98|1454|1454|0
1329782400000|2012-02-21 00:00:00|1459.41|1459.41|1458.69|1458.69|1469.52|1469.52|1454.75|1454.75|0
1329868800000|2012-02-22 00:00:00|1461.61|1461.61|1455.1|1455.1|1465.2|1465.2|1451.3|1451.3|0
1329955200000|2012-02-23 00:00:00|1441.78|1441.78|1440.12|1440.12|1449.98|1449.98|1435.63|1435.63|0
1330041600000|2012-02-24 00:00:00|1443.89|1443.89|1442.84|1442.84|1453.02|1453.02|1438.8|1438.8|0
1330300800000|2012-02-27 00:00:00|1443.89|1443.89|1447.83|1447.83|1449.11|1449.11|1423.93|1423.93|0
1330387200000|2012-02-28 00:00:00|1451.21|1451.21|1453.85|1453.85|1455.73|1455.73|1443.4|1443.4|0
1330473600000|2012-02-29 00:00:00|1451.81|1451.81|1442.05|1442.05|1453.97|1453.97|1436.73|1436.73|0
1330560000000|2012-03-01 00:00:00|1442.24|1442.24|1454.14|1454.14|1458.71|1458.71|1440.09|1440.09|0
1330646400000|2012-03-02 00:00:00|1451.26|1451.26|1444.89|1444.89|1454.13|1454.13|1440.66|1440.66|0
1330905600000|2012-03-05 00:00:00|1436.81|1436.81|1425.99|1425.99|1438.21|1438.21|1421.09|1421.09|0
1330992000000|2012-03-06 00:00:00|1420.77|1420.77|1408.87|1408.87|1423.59|1423.59|1395.62|1395.62|0
1331078400000|2012-03-07 00:00:00|1421.49|1421.49|1434.51|1434.51|1436.71|1436.71|1420.83|1420.83|0
1331164800000|2012-03-08 00:00:00|1444.4|1444.4|1449.58|1449.58|1455.19|1455.19|1437.98|1437.98|0
1331251200000|2012-03-09 00:00:00|1440.85|1440.85|1451.88|1451.88|1452.77|1452.77|1440.64|1440.64|0
1331510400000|2012-03-12 00:00:00|1446.86|1446.86|1452.75|1452.75|1455.31|1455.31|1443|1443|0
1331596800000|2012-03-13 00:00:00|1455.75|1455.75|1467.56|1467.56|1470.65|1470.65|1451.21|1451.21|0
1331683200000|2012-03-14 00:00:00|1476.49|1476.49|1479.93|1479.93|1489.78|1489.78|1475.47|1475.47|0
1331769600000|2012-03-15 00:00:00|1479.96|1479.96|1485|1485|1488.68|1488.68|1476.72|1476.72|0
1331856000000|2012-03-16 00:00:00|1484.23|1484.23|1493.7|1493.7|1495.41|1495.41|1482.99|1482.99|0
1332115200000|2012-03-19 00:00:00|1492.16|1492.16|1491.87|1491.87|1496.78|1496.78|1484.15|1484.15|0
1332201600000|2012-03-20 00:00:00|1490.39|1490.39|1486.4|1486.4|1496.57|1496.57|1481.37|1481.37|0
1332288000000|2012-03-21 00:00:00|1494.99|1494.99|1481.57|1481.57|1498.69|1498.69|1475.09|1475.09|0
1332374400000|2012-03-22 00:00:00|1476.83|1476.83|1470.66|1470.66|1479.63|1479.63|1465.91|1465.91|0
1332460800000|2012-03-23 00:00:00|1474.24|1474.24|1475.69|1475.69|1483.41|1483.41|1461.05|1461.05|0
1332716400000|2012-03-25 23:00:00|1480.04|1480.04|1480.2|1480.2|1484.84|1484.84|1471.7|1471.7|0
1332802800000|2012-03-26 23:00:00|1484.93|1484.93|1482.57|1482.57|1491.26|1491.26|1477.46|1477.46|0
1332889200000|2012-03-27 23:00:00|1466.03|1466.03|1443.74|1443.74|1466.24|1466.24|1438.73|1438.73|0
1332975600000|2012-03-28 23:00:00|1438.62|1438.62|1422.35|1422.35|1440.09|1440.09|1418.21|1418.21|0
1333062000000|2012-03-29 23:00:00|1427.86|1427.86|1430.55|1430.55|1432.82|1432.82|1423.15|1423.15|0
1333321200000|2012-04-01 23:00:00|1435.53|1435.53|1452.09|1452.09|1452.24|1452.24|1425.09|1425.09|0
1333407600000|2012-04-02 23:00:00|1455.13|1455.13|1455.67|1455.67|1459.46|1459.46|1447.32|1447.32|0
1333494000000|2012-04-03 23:00:00|1437.78|1437.78|1418.23|1418.23|1442.57|1442.57|1415.18|1415.18|0
1333580400000|2012-04-04 23:00:00|1423.13|1423.13|1426.51|1426.51|1428.2|1428.2|1408.1|1408.1|0
1334012400000|2012-04-09 23:00:00|1418.05|1418.05|1419.89|1419.89|1430.57|1430.57|1413.42|1413.42|0
1334098800000|2012-04-10 23:00:00|1421.84|1421.84|1425.94|1425.94|1432.17|1432.17|1411.35|1411.35|0
1334185200000|2012-04-11 23:00:00|1431.65|1431.65|1440.14|1440.14|1443.96|1443.96|1417.41|1417.41|0
1334271600000|2012-04-12 23:00:00|1436.74|1436.74|1423.21|1423.21|1440.75|1440.75|1421.45|1421.45|0
1334530800000|2012-04-15 23:00:00|1420.04|1420.04|1413.68|1413.68|1423.35|1423.35|1409.94|1409.94|0
1334617200000|2012-04-16 23:00:00|1413.81|1413.81|1439.25|1439.25|1442.2|1442.2|1412.23|1412.23|0
1334703600000|2012-04-17 23:00:00|1442.39|1442.39|1434.77|1434.77|1449.16|1449.16|1431.5|1431.5|0
1334790000000|2012-04-18 23:00:00|1448.41|1448.41|1440.62|1440.62|1450.52|1450.52|1432.76|1432.76|0
1334876400000|2012-04-19 23:00:00|1444.37|1444.37|1450.89|1450.89|1452.42|1452.42|1438.2|1438.2|0
1335135600000|2012-04-22 23:00:00|1447.45|1447.45|1426.91|1426.91|1449.04|1449.04|1418.73|1418.73|0
1335222000000|2012-04-23 23:00:00|1432.21|1432.21|1437.44|1437.44|1438.64|1438.64|1424.57|1424.57|0
1335308400000|2012-04-24 23:00:00|1443.93|1443.93|1443.18|1443.18|1448.98|1448.98|1437.98|1437.98|0
1335394800000|2012-04-25 23:00:00|1439.26|1439.26|1433.8|1433.8|1444.58|1444.58|1421.55|1421.55|0
1335481200000|2012-04-26 23:00:00|1427.55|1427.55|1454.1|1454.1|1456.21|1456.21|1426.59|1426.59|0
1335740400000|2012-04-29 23:00:00|1458.75|1458.75|1448.17|1448.17|1461.44|1461.44|1444.55|1444.55|0
1335826800000|2012-04-30 23:00:00|1447.44|1447.44|1457.01|1457.01|1457.77|1457.77|1447.41|1447.41|0
1335913200000|2012-05-01 23:00:00|1451.67|1451.67|1449.71|1449.71|1454.64|1454.64|1441.01|1441.01|0
1335999600000|2012-05-02 23:00:00|1460.52|1460.52|1452.01|1452.01|1462.31|1462.31|1444.71|1444.71|0
1336086000000|2012-05-03 23:00:00|1446.1|1446.1|1430.9|1430.9|1449.82|1449.82|1425.75|1425.75|0
1336431600000|2012-05-07 23:00:00|1438.04|1438.04|1419.67|1419.67|1444.9|1444.9|1417.7|1417.7|0
1336518000000|2012-05-08 23:00:00|1420.42|1420.42|1396.7|1396.7|1420.6|1420.6|1383.63|1383.63|0
1336604400000|2012-05-09 23:00:00|1402.27|1402.27|1412.43|1412.43|1415.53|1415.53|1400.68|1400.68|0
1336690800000|2012-05-10 23:00:00|1410.62|1410.62|1416.05|1416.05|1421.18|1421.18|1408.13|1408.13|0
1336950000000|2012-05-13 23:00:00|1398|1398|1397.26|1397.26|1402.56|1402.56|1393.48|1393.48|0
1337036400000|2012-05-14 23:00:00|1400.6|1400.6|1386.67|1386.67|1403.45|1403.45|1381.7|1381.7|0
1337122800000|2012-05-15 23:00:00|1369.93|1369.93|1390.2|1390.2|1399.12|1399.12|1368.76|1368.76|0
1337209200000|2012-05-16 23:00:00|1391.61|1391.61|1384.05|1384.05|1402.96|1402.96|1383.49|1383.49|0
1337295600000|2012-05-17 23:00:00|1365.58|1365.58|1365.31|1365.31|1387.61|1387.61|1365.02|1365.02|0
1337554800000|2012-05-20 23:00:00|1362.4|1362.4|1363.89|1363.89|1369.45|1369.45|1359.01|1359.01|0
1337641200000|2012-05-21 23:00:00|1370.76|1370.76|1382.29|1382.29|1383.32|1383.32|1364.46|1364.46|0
1337727600000|2012-05-22 23:00:00|1365.87|1365.87|1351.73|1351.73|1370.04|1370.04|1350.41|1350.41|0
1337814000000|2012-05-23 23:00:00|1359.96|1359.96|1368.86|1368.86|1375.03|1375.03|1354.3|1354.3|0
1337900400000|2012-05-24 23:00:00|1373.79|1373.79|1384.42|1384.42|1393.23|1393.23|1372.76|1372.76|0
1338159600000|2012-05-27 23:00:00|1392.3|1392.3|1387.3|1387.3|1397.02|1397.02|1383.97|1383.97|0
1338246000000|2012-05-28 23:00:00|1396.45|1396.45|1389.34|1389.34|1401.07|1401.07|1384.79|1384.79|0
1338332400000|2012-05-29 23:00:00|1378.47|1378.47|1377.07|1377.07|1389.04|1389.04|1371.66|1371.66|0
1338418800000|2012-05-30 23:00:00|1379.11|1379.11|1357.87|1357.87|1381.5|1381.5|1353.7|1353.7|0
1338505200000|2012-05-31 23:00:00|1364.57|1364.57|1348.58|1348.58|1369.78|1369.78|1341.51|1341.51|0
1338937200000|2012-06-05 23:00:00|1363.15|1363.15|1372.64|1372.64|1373.36|1373.36|1355.96|1355.96|0
1339023600000|2012-06-06 23:00:00|1376.91|1376.91|1390.17|1390.17|1396.55|1396.55|1376.42|1376.42|0
1339110000000|2012-06-07 23:00:00|1386.76|1386.76|1392.05|1392.05|1398.2|1398.2|1379.79|1379.79|0
1339369200000|2012-06-10 23:00:00|1427.97|1427.97|1391.32|1391.32|1427.97|1427.97|1388.65|1388.65|0
1339455600000|2012-06-11 23:00:00|1408.65|1408.65|1393.24|1393.24|1409.53|1409.53|1383.62|1383.62|0
1339542000000|2012-06-12 23:00:00|1402.4|1402.4|1401.96|1401.96|1411.41|1411.41|1389.37|1389.37|0
1339628400000|2012-06-13 23:00:00|1400.61|1400.61|1424.11|1424.11|1426.59|1426.59|1398.44|1398.44|0
1339714800000|2012-06-14 23:00:00|1428.48|1428.48|1436.34|1436.34|1438.23|1438.23|1419.49|1419.49|0
1339974000000|2012-06-17 23:00:00|1446.93|1446.93|1428.84|1428.84|1447.62|1447.62|1422.52|1422.52|0
1340060400000|2012-06-18 23:00:00|1432.32|1432.32|1454.42|1454.42|1459.06|1459.06|1428.35|1428.35|0
1340146800000|2012-06-19 23:00:00|1456.68|1456.68|1466.71|1466.71|1470.73|1470.73|1453.92|1453.92|0
1340233200000|2012-06-20 23:00:00|1466.97|1466.97|1466.8|1466.8|1479.06|1479.06|1459.71|1459.71|0
1340319600000|2012-06-21 23:00:00|1457.53|1457.53|1454.25|1454.25|1465.97|1465.97|1453.76|1453.76|0
1340578800000|2012-06-24 23:00:00|1451.06|1451.06|1443.03|1443.03|1451.06|1451.06|1434.95|1434.95|0
1340665200000|2012-06-25 23:00:00|1440.54|1440.54|1442.79|1442.79|1455.36|1455.36|1439.53|1439.53|0
1340751600000|2012-06-26 23:00:00|1450.88|1450.88|1455.62|1455.62|1459.12|1459.12|1447.01|1447.01|0
1340838000000|2012-06-27 23:00:00|1458.72|1458.72|1456.73|1456.73|1459.97|1459.97|1444.86|1444.86|0
1340924400000|2012-06-28 23:00:00|1486.05|1486.05|1483.69|1483.69|1488.15|1488.15|1465.37|1465.37|0
1341183600000|2012-07-01 23:00:00|1481.64|1481.64|1478.92|1478.92|1490.14|1490.14|1469.71|1469.71|0
1341270000000|2012-07-02 23:00:00|1484.2|1484.2|1494.69|1494.69|1496.96|1496.96|1483.15|1483.15|0
1341356400000|2012-07-03 23:00:00|1494.63|1494.63|1483.48|1483.48|1494.63|1494.63|1479.48|1479.48|0
1341442800000|2012-07-04 23:00:00|1489.58|1489.58|1483.4|1483.4|1493.22|1493.22|1473.25|1473.25|0
1341529200000|2012-07-05 23:00:00|1482.48|1482.48|1481.66|1481.66|1491.16|1491.16|1479.53|1479.53|0
1341788400000|2012-07-08 23:00:00|1483.4|1483.4|1474.62|1474.62|1485.17|1485.17|1469.51|1469.51|0
1341874800000|2012-07-09 23:00:00|1480.25|1480.25|1488.52|1488.52|1490.77|1490.77|1476.74|1476.74|0
1341961200000|2012-07-10 23:00:00|1476.39|1476.39|1479.05|1479.05|1488.75|1488.75|1475.7|1475.7|0
1342047600000|2012-07-11 23:00:00|1478.78|1478.78|1485.04|1485.04|1491.21|1491.21|1473.28|1473.28|0
1342134000000|2012-07-12 23:00:00|1485.77|1485.77|1494.53|1494.53|1497.13|1497.13|1483.1|1483.1|0
1342393200000|2012-07-15 23:00:00|1490.07|1490.07|1500.88|1500.88|1508.43|1508.43|1488.52|1488.52|0
1342479600000|2012-07-16 23:00:00|1501.29|1501.29|1484.57|1484.57|1501.91|1501.91|1478.68|1478.68|0
1342566000000|2012-07-17 23:00:00|1479.58|1479.58|1496.62|1496.62|1498.13|1498.13|1475.35|1475.35|0
1342652400000|2012-07-18 23:00:00|1507.48|1507.48|1520.08|1520.08|1525.29|1525.29|1504.84|1504.84|0
1342738800000|2012-07-19 23:00:00|1523.49|1523.49|1519.07|1519.07|1523.49|1523.49|1513.29|1513.29|0
1342998000000|2012-07-22 23:00:00|1499.5|1499.5|1483.78|1483.78|1500.27|1500.27|1478.55|1478.55|0
1343084400000|2012-07-23 23:00:00|1480.87|1480.87|1479.79|1479.79|1484.27|1484.27|1475.2|1475.2|0
1343170800000|2012-07-24 23:00:00|1481.45|1481.45|1496.28|1496.28|1505.82|1505.82|1480.39|1480.39|0
1343257200000|2012-07-25 23:00:00|1494.03|1494.03|1503.91|1503.91|1506.03|1506.03|1479.33|1479.33|0
1343343600000|2012-07-26 23:00:00|1508.22|1508.22|1524.51|1524.51|1525.87|1525.87|1503.65|1503.65|0
1343602800000|2012-07-29 23:00:00|1535.91|1535.91|1517.01|1517.01|1541.14|1541.14|1515.61|1515.61|0
1343689200000|2012-07-30 23:00:00|1526.27|1526.27|1503.53|1503.53|1529.4|1529.4|1502.24|1502.24|0
1343775600000|2012-07-31 23:00:00|1508.19|1508.19|1519.31|1519.31|1520.87|1520.87|1507.71|1507.71|0
1343862000000|2012-08-01 23:00:00|1517.95|1517.95|1500.19|1500.19|1530.19|1530.19|1499.51|1499.51|0
1343948400000|2012-08-02 23:00:00|1501.13|1501.13|1538.07|1538.07|1540.71|1540.71|1500.53|1500.53|0
1344207600000|2012-08-05 23:00:00|1542.3|1542.3|1546.76|1546.76|1559.48|1559.48|1537.62|1537.62|0
1344294000000|2012-08-06 23:00:00|1555.26|1555.26|1552.66|1552.66|1557.46|1557.46|1541.11|1541.11|0
1344380400000|2012-08-07 23:00:00|1549.25|1549.25|1545.97|1545.97|1549.25|1549.25|1534.51|1534.51|0
1344466800000|2012-08-08 23:00:00|1554.11|1554.11|1553.73|1553.73|1560.23|1560.23|1548.27|1548.27|0
1344553200000|2012-08-09 23:00:00|1558.06|1558.06|1559.63|1559.63|1561.59|1561.59|1552.57|1552.57|0
1344812400000|2012-08-12 23:00:00|1562.08|1562.08|1563.53|1563.53|1568.59|1568.59|1558.19|1558.19|0
1344898800000|2012-08-13 23:00:00|1569.89|1569.89|1569.81|1569.81|1572.73|1572.73|1564.28|1564.28|0
1344985200000|2012-08-14 23:00:00|1573.74|1573.74|1571.75|1571.75|1576.8|1576.8|1568.94|1568.94|0
1345071600000|2012-08-15 23:00:00|1568.11|1568.11|1556.01|1556.01|1568.7|1568.7|1553.96|1553.96|0
1345158000000|2012-08-16 23:00:00|1565.1|1565.1|1573.4|1573.4|1575.45|1575.45|1563.54|1563.54|0
1345417200000|2012-08-19 23:00:00|1581.15|1581.15|1575.88|1575.88|1591.06|1591.06|1573.92|1573.92|0
1345503600000|2012-08-20 23:00:00|1580.71|1580.71|1578.63|1578.63|1582.53|1582.53|1563.93|1563.93|0
1345590000000|2012-08-21 23:00:00|1571.84|1571.84|1569.09|1569.09|1573.41|1573.41|1564.88|1564.88|0
1345676400000|2012-08-22 23:00:00|1576.62|1576.62|1566.38|1566.38|1576.9|1576.9|1557.19|1557.19|0
1345762800000|2012-08-23 23:00:00|1568.76|1568.76|1566.17|1566.17|1573.08|1573.08|1560.09|1560.09|0
1346108400000|2012-08-27 23:00:00|1564.71|1564.71|1559.69|1559.69|1573.14|1573.14|1557.61|1557.61|0
1346194800000|2012-08-28 23:00:00|1558.75|1558.75|1566.93|1566.93|1573.49|1573.49|1555.94|1555.94|0
1346281200000|2012-08-29 23:00:00|1562.98|1562.98|1563.71|1563.71|1568.46|1568.46|1559.06|1559.06|0
1346367600000|2012-08-30 23:00:00|1563.69|1563.69|1574.83|1574.83|1581.34|1581.34|1562.42|1562.42|0
1346626800000|2012-09-02 23:00:00|1570.62|1570.62|1566.76|1566.76|1576|1576|1562.78|1562.78|0
1346713200000|2012-09-03 23:00:00|1564.23|1564.23|1556.08|1556.08|1568.05|1568.05|1553.06|1553.06|0
1346799600000|2012-09-04 23:00:00|1555.56|1555.56|1560.09|1560.09|1561.8|1561.8|1550.53|1550.53|0
1346886000000|2012-09-05 23:00:00|1558.28|1558.28|1577.27|1577.27|1581.25|1581.25|1554.25|1554.25|0
1346972400000|2012-09-06 23:00:00|1580.54|1580.54|1579.3|1579.3|1586.24|1586.24|1577.58|1577.58|0
1347231600000|2012-09-09 23:00:00|1579.95|1579.95|1581.96|1581.96|1586.06|1586.06|1574.58|1574.58|0
1347318000000|2012-09-10 23:00:00|1579.07|1579.07|1579.71|1579.71|1583.65|1583.65|1574.86|1574.86|0
1347404400000|2012-09-11 23:00:00|1579|1579|1584.49|1584.49|1588.55|1588.55|1575.04|1575.04|0
1347490800000|2012-09-12 23:00:00|1583.13|1583.13|1586.26|1586.26|1589.24|1589.24|1578.73|1578.73|0
1347577200000|2012-09-13 23:00:00|1602.92|1602.92|1619|1619|1625.72|1625.72|1601.2|1601.2|0
1347836400000|2012-09-16 23:00:00|1610.77|1610.77|1610.74|1610.74|1617.37|1617.37|1603.26|1603.26|0
1347922800000|2012-09-17 23:00:00|1601.27|1601.27|1600.76|1600.76|1603.53|1603.53|1594.96|1594.96|0
1348009200000|2012-09-18 23:00:00|1599.15|1599.15|1594.98|1594.98|1599.46|1599.46|1585.04|1585.04|0
1348095600000|2012-09-19 23:00:00|1588.34|1588.34|1602.69|1602.69|1603.28|1603.28|1586|1586|0
1348182000000|2012-09-20 23:00:00|1606.58|1606.58|1609.88|1609.88|1613.69|1613.69|1602.81|1602.81|0
1348441200000|2012-09-23 23:00:00|1598.1|1598.1|1605.71|1605.71|1606.27|1606.27|1595.73|1595.73|0
1348527600000|2012-09-24 23:00:00|1602.62|1602.62|1609.74|1609.74|1611.28|1611.28|1598.86|1598.86|0
1348614000000|2012-09-25 23:00:00|1586.67|1586.67|1579.55|1579.55|1586.99|1586.99|1575.75|1575.75|0
1348700400000|2012-09-26 23:00:00|1582.26|1582.26|1572.77|1572.77|1582.38|1582.38|1567.93|1567.93|0
1348786800000|2012-09-27 23:00:00|1577.1|1577.1|1565.89|1565.89|1577.98|1577.98|1563.35|1563.35|0
1349046000000|2012-09-30 23:00:00|1568.84|1568.84|1579.56|1579.56|1584.08|1584.08|1568.46|1568.46|0
1349132400000|2012-10-01 23:00:00|1572.79|1572.79|1580.26|1580.26|1586.29|1586.29|1568.78|1568.78|0
1349218800000|2012-10-02 23:00:00|1576.35|1576.35|1576.64|1576.64|1582.45|1582.45|1572.59|1572.59|0
1349305200000|2012-10-03 23:00:00|1580.79|1580.79|1583.36|1583.36|1587.73|1587.73|1578.35|1578.35|0
1349391600000|2012-10-04 23:00:00|1585.22|1585.22|1591.94|1591.94|1592.84|1592.84|1577.86|1577.86|0
1349650800000|2012-10-07 23:00:00|1579.67|1579.67|1583.67|1583.67|1587.65|1587.65|1576.66|1576.66|0
1349737200000|2012-10-08 23:00:00|1584.38|1584.38|1578.33|1578.33|1584.46|1584.46|1576.51|1576.51|0
1349823600000|2012-10-09 23:00:00|1579.68|1579.68|1580.11|1580.11|1584.27|1584.27|1571.2|1571.2|0
1349910000000|2012-10-10 23:00:00|1578.7|1578.7|1582.18|1582.18|1586.43|1586.43|1574.9|1574.9|0
1349996400000|2012-10-11 23:00:00|1582.86|1582.86|1580.38|1580.38|1588.57|1588.57|1579.75|1579.75|0
1350255600000|2012-10-14 23:00:00|1581.91|1581.91|1595.98|1595.98|1599.43|1599.43|1581.8|1581.8|0
1350342000000|2012-10-15 23:00:00|1604.58|1604.58|1628.5|1628.5|1630.36|1630.36|1599.7|1599.7|0
1350428400000|2012-10-16 23:00:00|1628.79|1628.79|1625.16|1625.16|1629|1629|1620.53|1620.53|0
1350514800000|2012-10-17 23:00:00|1621.28|1621.28|1622.37|1622.37|1625.06|1625.06|1614.02|1614.02|0
1350601200000|2012-10-18 23:00:00|1619.42|1619.42|1612.94|1612.94|1621.75|1621.75|1611.5|1611.5|0
1350860400000|2012-10-21 23:00:00|1612.75|1612.75|1614.48|1614.48|1620.25|1620.25|1609.17|1609.17|0
1350946800000|2012-10-22 23:00:00|1613.32|1613.32|1589.1|1589.1|1613.34|1613.34|1582.64|1582.64|0
1351033200000|2012-10-23 23:00:00|1590.84|1590.84|1579.5|1579.5|1591.22|1591.22|1575.29|1575.29|0
1351119600000|2012-10-24 23:00:00|1576.21|1576.21|1573.03|1573.03|1582.22|1582.22|1572.75|1572.75|0
1351206000000|2012-10-25 23:00:00|1573.23|1573.23|1574.71|1574.71|1579.34|1579.34|1565.82|1565.82|0
1351468800000|2012-10-29 00:00:00|1551.86|1551.86|1551.56|1551.56|1554.32|1554.32|1529.48|1529.48|0
1351555200000|2012-10-30 00:00:00|1557.09|1557.09|1566.42|1566.42|1568.3|1568.3|1557.09|1557.09|0
1351641600000|2012-10-31 00:00:00|1566.97|1566.97|1574.37|1574.37|1579.07|1579.07|1566.97|1566.97|0
1351728000000|2012-11-01 00:00:00|1570.21|1570.21|1592.04|1592.04|1592.72|1592.72|1570.07|1570.07|0
1351814400000|2012-11-02 00:00:00|1582.74|1582.74|1567.14|1567.14|1584.59|1584.59|1563.68|1563.68|0
1352073600000|2012-11-05 00:00:00|1559.67|1559.67|1550.13|1550.13|1560.59|1560.59|1546.4|1546.4|0
1352160000000|2012-11-06 00:00:00|1549.9|1549.9|1551.28|1551.28|1552.83|1552.83|1543.69|1543.69|0
1352246400000|2012-11-07 00:00:00|1559.25|1559.25|1539.09|1539.09|1565.18|1565.18|1538.71|1538.71|0
1352332800000|2012-11-08 00:00:00|1547.95|1547.95|1548.27|1548.27|1552.61|1552.61|1544.17|1544.17|0
1352419200000|2012-11-09 00:00:00|1556.52|1556.52|1551.4|1551.4|1556.52|1556.52|1541.76|1541.76|0
1352678400000|2012-11-12 00:00:00|1552.73|1552.73|1563.65|1563.65|1563.65|1563.65|1552.15|1552.15|0
1352764800000|2012-11-13 00:00:00|1553.21|1553.21|1559.78|1559.78|1559.78|1559.78|1547.41|1547.41|0
1352851200000|2012-11-14 00:00:00|1553.75|1553.75|1554.39|1554.39|1562.96|1562.96|1551.62|1551.62|0
1352937600000|2012-11-15 00:00:00|1544.01|1544.01|1555.07|1555.07|1559.35|1559.35|1544.01|1544.01|0
1353024000000|2012-11-16 00:00:00|1555.37|1555.37|1533.64|1533.64|1555.75|1555.75|1532.69|1532.69|0
1353283200000|2012-11-19 00:00:00|1549.38|1549.38|1562.7|1562.7|1563.14|1563.14|1546.99|1546.99|0
1353369600000|2012-11-20 00:00:00|1559.37|1559.37|1562.67|1562.67|1564.55|1564.55|1554.67|1554.67|0
1353456000000|2012-11-21 00:00:00|1560.49|1560.49|1561.35|1561.35|1568.88|1568.88|1559.88|1559.88|0
1353542400000|2012-11-22 00:00:00|1568.37|1568.37|1578.86|1578.86|1580.69|1580.69|1564.93|1564.93|0
1353628800000|2012-11-23 00:00:00|1579.66|1579.66|1589.7|1589.7|1591.58|1591.58|1578.12|1578.12|0
1353888000000|2012-11-26 00:00:00|1589.83|1589.83|1588.03|1588.03|1593.01|1593.01|1586.76|1586.76|0
1353974400000|2012-11-27 00:00:00|1592.41|1592.41|1590.88|1590.88|1593.44|1593.44|1584.84|1584.84|0
1354060800000|2012-11-28 00:00:00|1591.48|1591.48|1596.56|1596.56|1596.59|1596.59|1583.93|1583.93|0
1354147200000|2012-11-29 00:00:00|1604.04|1604.04|1606.23|1606.23|1607.96|1607.96|1600.39|1600.39|0
1354233600000|2012-11-30 00:00:00|1612.98|1612.98|1607.96|1607.96|1613.88|1613.88|1607.09|1607.09|0
1354492800000|2012-12-03 00:00:00|1617.88|1617.88|1623.04|1623.04|1623.24|1623.24|1613.37|1613.37|0
1354579200000|2012-12-04 00:00:00|1623.8|1623.8|1632.89|1632.89|1639.64|1639.64|1622.47|1622.47|0
1354665600000|2012-12-05 00:00:00|1640.72|1640.72|1633.88|1633.88|1640.72|1640.72|1628.98|1628.98|0
1354752000000|2012-12-06 00:00:00|1634.2|1634.2|1626.53|1626.53|1641.57|1641.57|1625.16|1625.16|0
1354838400000|2012-12-07 00:00:00|1626.64|1626.64|1618.9|1618.9|1626.64|1626.64|1613.9|1613.9|0
1355097600000|2012-12-10 00:00:00|1614.96|1614.96|1611.16|1611.16|1615.5|1615.5|1605.09|1605.09|0
1355184000000|2012-12-11 00:00:00|1610.72|1610.72|1607.85|1607.85|1617.07|1617.07|1607.16|1607.16|0
1355270400000|2012-12-12 00:00:00|1614.56|1614.56|1628.25|1628.25|1628.94|1628.94|1613.11|1613.11|0
1355356800000|2012-12-13 00:00:00|1630.38|1630.38|1637.64|1637.64|1640.35|1640.35|1627.63|1627.63|0
1355443200000|2012-12-14 00:00:00|1640.84|1640.84|1638.3|1638.3|1645.35|1645.35|1631.36|1631.36|0
1355702400000|2012-12-17 00:00:00|1636.66|1636.66|1639.6|1639.6|1639.95|1639.95|1627.77|1627.77|0
1355788800000|2012-12-18 00:00:00|1641.6|1641.6|1634.1|1634.1|1641.6|1641.6|1625.92|1625.92|0
1355875200000|2012-12-19 00:00:00|1637.49|1637.49|1663.06|1663.06|1666.05|1666.05|1636|1636|0
1355961600000|2012-12-20 00:00:00|1662.51|1662.51|1661.63|1661.63|1667.75|1667.75|1657.54|1657.54|0
1356048000000|2012-12-21 00:00:00|1657.11|1657.11|1658.52|1658.52|1658.59|1658.59|1644.17|1644.17|0
1356307200000|2012-12-24 00:00:00|1655.78|1655.78|1662.6|1662.6|1663.43|1663.43|1653.3|1653.3|0
1356566400000|2012-12-27 00:00:00|1659.21|1659.21|1655.96|1655.96|1665.18|1665.18|1655.6|1655.6|0
1356652800000|2012-12-28 00:00:00|1657.42|1657.42|1642.96|1642.96|1657.42|1657.42|1634.29|1634.29|0
1356912000000|2012-12-31 00:00:00|1634.59|1634.59|1640.01|1640.01|1641.06|1641.06|1632.29|1632.29|0
1357084800000|2013-01-02 00:00:00|1658.34|1658.34|1668.43|1668.43|1672.4|1672.4|1655.58|1655.58|0
1357171200000|2013-01-03 00:00:00|1671.98|1671.98|1665.24|1665.24|1676.6|1676.6|1664.66|1664.66|0
1357257600000|2013-01-04 00:00:00|1669.95|1669.95|1667.32|1667.32|1673.78|1673.78|1662.5|1662.5|0
1357516800000|2013-01-07 00:00:00|1668.21|1668.21|1671.37|1671.37|1671.51|1671.51|1659.67|1659.67|0
1357603200000|2013-01-08 00:00:00|1665.46|1665.46|1661.15|1661.15|1670.79|1670.79|1660.66|1660.66|0
1357689600000|2013-01-09 00:00:00|1663.53|1663.53|1667.05|1667.05|1671.67|1671.67|1659.04|1659.04|0
1357776000000|2013-01-10 00:00:00|1670.57|1670.57|1660.93|1660.93|1673.63|1673.63|1660.3|1660.3|0
1357862400000|2013-01-11 00:00:00|1667.32|1667.32|1674.3|1674.3|1675.48|1675.48|1666.58|1666.58|0
1358121600000|2013-01-14 00:00:00|1681.32|1681.32|1668.83|1668.83|1681.88|1681.88|1666.85|1666.85|0
1358208000000|2013-01-15 00:00:00|1666.26|1666.26|1667.34|1667.34|1673.48|1673.48|1665.38|1665.38|0
1358294400000|2013-01-16 00:00:00|1667.19|1667.19|1653.96|1653.96|1668.13|1668.13|1649.68|1649.68|0
1358380800000|2013-01-17 00:00:00|1652.92|1652.92|1658.58|1658.58|1661.93|1661.93|1648.22|1648.22|0
1358467200000|2013-01-18 00:00:00|1663.27|1663.27|1666.64|1666.64|1667.73|1667.73|1658.47|1658.47|0
1358726400000|2013-01-21 00:00:00|1679.62|1679.62|1677.5|1677.5|1679.9|1679.9|1671.51|1671.51|0
1358812800000|2013-01-22 00:00:00|1681.88|1681.88|1685.42|1685.42|1688.55|1688.55|1671.86|1671.86|0
1358899200000|2013-01-23 00:00:00|1681.56|1681.56|1677.32|1677.32|1681.56|1681.56|1672.2|1672.2|0
1358985600000|2013-01-24 00:00:00|1677.46|1677.46|1696.8|1696.8|1699.85|1699.85|1676.5|1676.5|0
1359072000000|2013-01-25 00:00:00|1697.41|1697.41|1696.85|1696.85|1701.05|1701.05|1695.11|1695.11|0
1359331200000|2013-01-28 00:00:00|1692.93|1692.93|1699.38|1699.38|1700.47|1700.47|1689.99|1689.99|0
1359417600000|2013-01-29 00:00:00|1699.95|1699.95|1707.35|1707.35|1707.35|1707.35|1697.02|1697.02|0
1359504000000|2013-01-30 00:00:00|1710.62|1710.62|1715.94|1715.94|1718.69|1718.69|1709.12|1709.12|0
1359590400000|2013-01-31 00:00:00|1715.75|1715.75|1709.41|1709.41|1716.85|1716.85|1700.24|1700.24|0
1359676800000|2013-02-01 00:00:00|1712.06|1712.06|1720|1720|1721.74|1721.74|1706.98|1706.98|0
1359936000000|2013-02-04 00:00:00|1716.73|1716.73|1710.35|1710.35|1728.43|1728.43|1709.66|1709.66|0
1360022400000|2013-02-05 00:00:00|1710.14|1710.14|1713.02|1713.02|1721.13|1721.13|1710.07|1710.07|0
1360108800000|2013-02-06 00:00:00|1716.95|1716.95|1718.22|1718.22|1733.3|1733.3|1712.91|1712.91|0
1360195200000|2013-02-07 00:00:00|1723.28|1723.28|1727.5|1727.5|1745.39|1745.39|1718.01|1718.01|0
1360281600000|2013-02-08 00:00:00|1727.3|1727.3|1724.33|1724.33|1734.07|1734.07|1721|1721|0
1360540800000|2013-02-11 00:00:00|1724.04|1724.04|1736.5|1736.5|1739.87|1739.87|1720.6|1720.6|0
1360627200000|2013-02-12 00:00:00|1732.56|1732.56|1741.26|1741.26|1741.5|1741.5|1728.08|1728.08|0
1360713600000|2013-02-13 00:00:00|1739.52|1739.52|1761.55|1761.55|1764.87|1764.87|1736.49|1736.49|0
1360800000000|2013-02-14 00:00:00|1759.24|1759.24|1752.34|1752.34|1761.93|1761.93|1748.32|1748.32|0
1360886400000|2013-02-15 00:00:00|1752.17|1752.17|1755.57|1755.57|1758.61|1758.61|1745.66|1745.66|0
1361145600000|2013-02-18 00:00:00|1756.65|1756.65|1749.35|1749.35|1760.4|1760.4|1740.01|1740.01|0
1361232000000|2013-02-19 00:00:00|1755.01|1755.01|1780.11|1780.11|1783.63|1783.63|1755.01|1755.01|0
1361318400000|2013-02-20 00:00:00|1723.03|1723.03|1692.95|1692.95|1723.03|1723.03|1691.28|1691.28|0
1361404800000|2013-02-21 00:00:00|1696.42|1696.42|1694.24|1694.24|1696.42|1696.42|1682.63|1682.63|0
1361491200000|2013-02-22 00:00:00|1697.09|1697.09|1707.33|1707.33|1709.07|1709.07|1695.9|1695.9|0
1361750400000|2013-02-25 00:00:00|1723|1723|1726.93|1726.93|1731.49|1731.49|1715.77|1715.77|0
1361836800000|2013-02-26 00:00:00|1700.78|1700.78|1711.65|1711.65|1712.79|1712.79|1699.67|1699.67|0
1361923200000|2013-02-27 00:00:00|1716.45|1716.45|1724.44|1724.44|1724.85|1724.85|1710.76|1710.76|0
1362009600000|2013-02-28 00:00:00|1732.02|1732.02|1731.17|1731.17|1734.07|1734.07|1720.9|1720.9|0
1362096000000|2013-03-01 00:00:00|1730.47|1730.47|1731.22|1731.22|1737.87|1737.87|1719.23|1719.23|0
1362355200000|2013-03-04 00:00:00|1725|1725|1742.7|1742.7|1744.58|1744.58|1721.33|1721.33|0
1362441600000|2013-03-05 00:00:00|1752.15|1752.15|1748.72|1748.72|1762.53|1762.53|1741.43|1741.43|0
1362528000000|2013-03-06 00:00:00|1752.91|1752.91|1760.66|1760.66|1764.65|1764.65|1750.84|1750.84|0
1362614400000|2013-03-07 00:00:00|1766.87|1766.87|1767.34|1767.34|1769.77|1769.77|1760.95|1760.95|0
1362700800000|2013-03-08 00:00:00|1771.62|1771.62|1769.21|1769.21|1773.84|1773.84|1764.25|1764.25|0
1362960000000|2013-03-11 00:00:00|1763.04|1763.04|1766.57|1766.57|1770.96|1770.96|1761.51|1761.51|0
1363046400000|2013-03-12 00:00:00|1767.75|1767.75|1770.81|1770.81|1777.63|1777.63|1767.75|1767.75|0
1363132800000|2013-03-13 00:00:00|1764.29|1764.29|1767.58|1767.58|1767.7|1767.7|1756.97|1756.97|0
1363219200000|2013-03-14 00:00:00|1775.07|1775.07|1771.58|1771.58|1777.39|1777.39|1764.94|1764.94|0
1363305600000|2013-03-15 00:00:00|1774.31|1774.31|1761.86|1761.86|1776.14|1776.14|1758.03|1758.03|0
1363564800000|2013-03-18 00:00:00|1735.07|1735.07|1763.58|1763.58|1763.64|1763.64|1735.07|1735.07|0
1363651200000|2013-03-19 00:00:00|1761.59|1761.59|1759.19|1759.19|1769.81|1769.81|1754.06|1754.06|0
1363737600000|2013-03-20 00:00:00|1768.44|1768.44|1764.76|1764.76|1772.33|1772.33|1760.8|1760.8|0
1363824000000|2013-03-21 00:00:00|1758.42|1758.42|1754.63|1754.63|1764.62|1764.62|1742.94|1742.94|0
1363910400000|2013-03-22 00:00:00|1753.12|1753.12|1756.6|1756.6|1768.1|1768.1|1748.74|1748.74|0
1364169600000|2013-03-25 00:00:00|1763.74|1763.74|1750.55|1750.55|1778.23|1778.23|1747.41|1747.41|0
1364256000000|2013-03-26 00:00:00|1751.96|1751.96|1747.56|1747.56|1756.84|1756.84|1741.88|1741.88|0
1364342400000|2013-03-27 00:00:00|1746.62|1746.62|1740.45|1740.45|1751.98|1751.98|1727.67|1727.67|0
1364428800000|2013-03-28 00:00:00|1738.8|1738.8|1745.25|1745.25|1751.91|1751.91|1738.27|1738.27|0
1364857200000|2013-04-01 23:00:00|1755.47|1755.47|1769.42|1769.42|1774.96|1774.96|1755.47|1755.47|0
1364943600000|2013-04-02 23:00:00|1759.71|1759.71|1745.18|1745.18|1759.95|1759.95|1741.92|1741.92|0
1365030000000|2013-04-03 23:00:00|1743.1|1743.1|1714.72|1714.72|1743.14|1743.14|1713.81|1713.81|0
1365116400000|2013-04-04 23:00:00|1717.46|1717.46|1702.41|1702.41|1726.68|1726.68|1698.74|1698.74|0
1365375600000|2013-04-07 23:00:00|1706.1|1706.1|1695.33|1695.33|1709.88|1709.88|1691.31|1691.31|0
1365462000000|2013-04-08 23:00:00|1698.48|1698.48|1708.34|1708.34|1708.76|1708.76|1696.74|1696.74|0
1365548400000|2013-04-09 23:00:00|1704.71|1704.71|1723.08|1723.08|1723.94|1723.94|1703.81|1703.81|0
1365634800000|2013-04-10 23:00:00|1725.19|1725.19|1722.97|1722.97|1728.92|1728.92|1718.69|1718.69|0
1365721200000|2013-04-11 23:00:00|1716.52|1716.52|1719.53|1719.53|1720.58|1720.58|1710.23|1710.23|0
1365980400000|2013-04-14 23:00:00|1717.95|1717.95|1713.79|1713.79|1721.15|1721.15|1697.13|1697.13|0
1366066800000|2013-04-15 23:00:00|1707.13|1707.13|1694.42|1694.42|1707.13|1707.13|1692.36|1692.36|0
1366153200000|2013-04-16 23:00:00|1701.9|1701.9|1699.37|1699.37|1705.21|1705.21|1680.79|1680.79|0
1366239600000|2013-04-17 23:00:00|1703.14|1703.14|1696.74|1696.74|1709.06|1709.06|1694.09|1694.09|0
1366326000000|2013-04-18 23:00:00|1697.64|1697.64|1700.2|1700.2|1702.98|1702.98|1692.75|1692.75|0
1366585200000|2013-04-21 23:00:00|1710.51|1710.51|1703.49|1703.49|1721.37|1721.37|1701.91|1701.91|0
1366671600000|2013-04-22 23:00:00|1704.1|1704.1|1739.18|1739.18|1740.66|1740.66|1701.35|1701.35|0
1366758000000|2013-04-23 23:00:00|1740.36|1740.36|1750.05|1750.05|1755.16|1755.16|1739.31|1739.31|0
1366844400000|2013-04-24 23:00:00|1748.21|1748.21|1748.42|1748.42|1757.79|1757.79|1742.11|1742.11|0
1366930800000|2013-04-25 23:00:00|1746.28|1746.28|1753.7|1753.7|1754.13|1754.13|1739.67|1739.67|0
1367190000000|2013-04-28 23:00:00|1760.39|1760.39|1745.3|1745.3|1761.18|1761.18|1740.03|1740.03|0
1367276400000|2013-04-29 23:00:00|1753.56|1753.56|1733.53|1733.53|1754.53|1754.53|1728.81|1728.81|0
1367362800000|2013-04-30 23:00:00|1729.44|1729.44|1737.97|1737.97|1737.97|1737.97|1718.16|1718.16|0
1367449200000|2013-05-01 23:00:00|1738.92|1738.92|1732.69|1732.69|1738.92|1738.92|1718.85|1718.85|0
1367535600000|2013-05-02 23:00:00|1730.96|1730.96|1736|1736|1742.79|1742.79|1728.34|1728.34|0
1367881200000|2013-05-06 23:00:00|1744.72|1744.72|1724.43|1724.43|1745.43|1745.43|1720.87|1720.87|0
1367967600000|2013-05-07 23:00:00|1734.33|1734.33|1731.22|1731.22|1736.17|1736.17|1727.43|1727.43|0
1368054000000|2013-05-08 23:00:00|1732.45|1732.45|1741.85|1741.85|1743.36|1743.36|1732.3|1732.3|0
1368140400000|2013-05-09 23:00:00|1748.36|1748.36|1746.48|1746.48|1755.07|1755.07|1741.13|1741.13|0
1368399600000|2013-05-12 23:00:00|1749.77|1749.77|1748.72|1748.72|1750.66|1750.66|1742.16|1742.16|0
1368486000000|2013-05-13 23:00:00|1755.78|1755.78|1760.54|1760.54|1763.01|1763.01|1748.38|1748.38|0
1368572400000|2013-05-14 23:00:00|1769.71|1769.71|1769.17|1769.17|1771.05|1771.05|1763.2|1763.2|0
1368658800000|2013-05-15 23:00:00|1769.46|1769.46|1766.26|1766.26|1772.45|1772.45|1764.82|1764.82|0
1368745200000|2013-05-16 23:00:00|1774.22|1774.22|1772.62|1772.62|1775.45|1775.45|1765.41|1765.41|0
1369004400000|2013-05-19 23:00:00|1771.49|1771.49|1775.76|1775.76|1776.51|1776.51|1761.77|1761.77|0
1369090800000|2013-05-20 23:00:00|1775.8|1775.8|1787.5|1787.5|1792.35|1792.35|1772.86|1772.86|0
1369177200000|2013-05-21 23:00:00|1794.28|1794.28|1798.9|1798.9|1803.15|1803.15|1788.59|1788.59|0
1369263600000|2013-05-22 23:00:00|1778.01|1778.01|1764.91|1764.91|1784.79|1784.79|1757.99|1757.99|0
1369350000000|2013-05-23 23:00:00|1771.64|1771.64|1752.65|1752.65|1772.44|1772.44|1749.17|1749.17|0
1369695600000|2013-05-27 23:00:00|1779.17|1779.17|1776.63|1776.63|1781.71|1781.71|1771.36|1771.36|0
1369782000000|2013-05-28 23:00:00|1769.15|1769.15|1748.36|1748.36|1770.08|1770.08|1744.47|1744.47|0
1369868400000|2013-05-29 23:00:00|1751.8|1751.8|1754.62|1754.62|1759.79|1759.79|1748.94|1748.94|0
1369954800000|2013-05-30 23:00:00|1752.99|1752.99|1757.59|1757.59|1760.98|1760.98|1742.32|1742.32|0
1370214000000|2013-06-02 23:00:00|1754.73|1754.73|1740.92|1740.92|1757.24|1757.24|1738.01|1738.01|0
1370300400000|2013-06-03 23:00:00|1753.03|1753.03|1736.31|1736.31|1753.03|1753.03|1734.11|1734.11|0
1370386800000|2013-06-04 23:00:00|1734.76|1734.76|1710.31|1710.31|1737.54|1737.54|1702.81|1702.81|0
1370473200000|2013-06-05 23:00:00|1725.14|1725.14|1693.55|1693.55|1727.45|1727.45|1692.71|1692.71|0
1370559600000|2013-06-06 23:00:00|1691.35|1691.35|1714.92|1714.92|1715.56|1715.56|1686.3|1686.3|0
1370818800000|2013-06-09 23:00:00|1709.59|1709.59|1714|1714|1717.93|1717.93|1702.52|1702.52|0
1370905200000|2013-06-10 23:00:00|1701.74|1701.74|1702.43|1702.43|1705.56|1705.56|1688.5|1688.5|0
1370991600000|2013-06-11 23:00:00|1705.44|1705.44|1697.05|1697.05|1707.47|1707.47|1696.01|1696.01|0
1371078000000|2013-06-12 23:00:00|1677.51|1677.51|1702.13|1702.13|1703.23|1703.23|1677.24|1677.24|0
1371164400000|2013-06-13 23:00:00|1709.06|1709.06|1707.77|1707.77|1711.75|1711.75|1699.38|1699.38|0
1371423600000|2013-06-16 23:00:00|1715.37|1715.37|1721.74|1721.74|1727.73|1727.73|1711.13|1711.13|0
1371510000000|2013-06-17 23:00:00|1734.18|1734.18|1752.17|1752.17|1761.86|1761.86|1733.62|1733.62|0
1371596400000|2013-06-18 23:00:00|1743.24|1743.24|1743.43|1743.43|1746.21|1746.21|1728.1|1728.1|0
1371682800000|2013-06-19 23:00:00|1731.99|1731.99|1722.33|1722.33|1733.86|1733.86|1710.36|1710.36|0
1371769200000|2013-06-20 23:00:00|1738.48|1738.48|1729.78|1729.78|1748.23|1748.23|1727.82|1727.82|0
1372028400000|2013-06-23 23:00:00|1725.22|1725.22|1706.56|1706.56|1729.94|1729.94|1698.8|1698.8|0
1372114800000|2013-06-24 23:00:00|1712.56|1712.56|1728.47|1728.47|1732.33|1732.33|1709.8|1709.8|0
1372201200000|2013-06-25 23:00:00|1738.27|1738.27|1749.2|1749.2|1759.79|1759.79|1735.15|1735.15|0
1372287600000|2013-06-26 23:00:00|1751.98|1751.98|1767.2|1767.2|1772.99|1772.99|1744.63|1744.63|0
1372374000000|2013-06-27 23:00:00|1773.96|1773.96|1773.98|1773.98|1783.46|1783.46|1758.97|1758.97|0
1372633200000|2013-06-30 23:00:00|1786.68|1786.68|1785.65|1785.65|1791.08|1791.08|1768.87|1768.87|0
1372719600000|2013-07-01 23:00:00|1778.99|1778.99|1782.2|1782.2|1783.7|1783.7|1773.13|1773.13|0
1372806000000|2013-07-02 23:00:00|1767.09|1767.09|1785.31|1785.31|1785.73|1785.73|1755.61|1755.61|0
1372892400000|2013-07-03 23:00:00|1792.53|1792.53|1808.4|1808.4|1820.83|1820.83|1787.26|1787.26|0
1372978800000|2013-07-04 23:00:00|1807.09|1807.09|1810.98|1810.98|1828.16|1828.16|1807.03|1807.03|0
1373238000000|2013-07-07 23:00:00|1814.88|1814.88|1827.07|1827.07|1837.35|1837.35|1813.87|1813.87|0
1373324400000|2013-07-08 23:00:00|1832.48|1832.48|1834.1|1834.1|1841.84|1841.84|1829.3|1829.3|0
1373410800000|2013-07-09 23:00:00|1829.12|1829.12|1830.54|1830.54|1835.39|1835.39|1815.72|1815.72|0
1373497200000|2013-07-10 23:00:00|1851.8|1851.8|1828.54|1828.54|1852.17|1852.17|1824.91|1824.91|0
1373583600000|2013-07-11 23:00:00|1835.47|1835.47|1839.95|1839.95|1848.53|1848.53|1833.45|1833.45|0
1373842800000|2013-07-14 23:00:00|1847|1847|1847.42|1847.42|1851.25|1851.25|1839.91|1839.91|0
1373929200000|2013-07-15 23:00:00|1848.92|1848.92|1851.01|1851.01|1854.58|1854.58|1843.88|1843.88|0
1374015600000|2013-07-16 23:00:00|1855.25|1855.25|1842.83|1842.83|1855.25|1855.25|1833.8|1833.8|0
1374102000000|2013-07-17 23:00:00|1851.61|1851.61|1854.11|1854.11|1860.58|1860.58|1849.7|1849.7|0
1374188400000|2013-07-18 23:00:00|1849.28|1849.28|1848.45|1848.45|1854.08|1854.08|1842.71|1842.71|0
1374447600000|2013-07-21 23:00:00|1846.12|1846.12|1838.85|1838.85|1848|1848|1835.05|1835.05|0
1374534000000|2013-07-22 23:00:00|1844.07|1844.07|1808.78|1808.78|1844.07|1844.07|1808.36|1808.36|0
1374620400000|2013-07-23 23:00:00|1814.18|1814.18|1804.62|1804.62|1815.29|1815.29|1798.55|1798.55|0
1374706800000|2013-07-24 23:00:00|1806.95|1806.95|1811.03|1811.03|1815.31|1815.31|1801.05|1801.05|0
1374793200000|2013-07-25 23:00:00|1818.84|1818.84|1811.84|1811.84|1818.84|1818.84|1804.49|1804.49|0
1375052400000|2013-07-28 23:00:00|1822.13|1822.13|1826.02|1826.02|1834.26|1834.26|1816.7|1816.7|0
1375138800000|2013-07-29 23:00:00|1831.2|1831.2|1836.42|1836.42|1839.26|1839.26|1827.77|1827.77|0
1375225200000|2013-07-30 23:00:00|1834.29|1834.29|1829.1|1829.1|1840.03|1840.03|1828.91|1828.91|0
1375311600000|2013-07-31 23:00:00|1841.32|1841.32|1827.38|1827.38|1842.93|1842.93|1817.43|1817.43|0
1375398000000|2013-08-01 23:00:00|1839.15|1839.15|1825.91|1825.91|1840.97|1840.97|1819.17|1819.17|0
1375657200000|2013-08-04 23:00:00|1833.26|1833.26|1829.76|1829.76|1841.99|1841.99|1823.79|1823.79|0
1375743600000|2013-08-05 23:00:00|1825.21|1825.21|1790.13|1790.13|1827.67|1827.67|1785.95|1785.95|0
1375830000000|2013-08-06 23:00:00|1777.56|1777.56|1772.04|1772.04|1794.98|1794.98|1771.26|1771.26|0
1375916400000|2013-08-07 23:00:00|1783.52|1783.52|1771.77|1771.77|1787.33|1787.33|1767.76|1767.76|0
1376002800000|2013-08-08 23:00:00|1773.12|1773.12|1769.28|1769.28|1775.56|1775.56|1766.03|1766.03|0
1376262000000|2013-08-11 23:00:00|1774.2|1774.2|1766.79|1766.79|1777.25|1777.25|1765.73|1765.73|0
1376348400000|2013-08-12 23:00:00|1773.01|1773.01|1769.03|1769.03|1780.5|1780.5|1763.63|1763.63|0
1376434800000|2013-08-13 23:00:00|1767.65|1767.65|1764.66|1764.66|1771.51|1771.51|1762.41|1762.41|0
1376521200000|2013-08-14 23:00:00|1762.87|1762.87|1732.2|1732.2|1764.34|1764.34|1730.9|1730.9|0
1376607600000|2013-08-15 23:00:00|1737.39|1737.39|1741.68|1741.68|1744.57|1744.57|1730.31|1730.31|0
1376866800000|2013-08-18 23:00:00|1749.69|1749.69|1750.88|1750.88|1751.04|1751.04|1736.97|1736.97|0
1376953200000|2013-08-19 23:00:00|1737.14|1737.14|1742.2|1742.2|1745.12|1745.12|1733.33|1733.33|0
1377039600000|2013-08-20 23:00:00|1742.68|1742.68|1729.86|1729.86|1744.98|1744.98|1728.66|1728.66|0
1377126000000|2013-08-21 23:00:00|1734.79|1734.79|1742.66|1742.66|1753.41|1753.41|1734.51|1734.51|0
1377212400000|2013-08-22 23:00:00|1745.91|1745.91|1754.83|1754.83|1756.4|1756.4|1743.42|1743.42|0
1377558000000|2013-08-26 23:00:00|1752.51|1752.51|1741.77|1741.77|1752.51|1752.51|1739.36|1739.36|0
1377644400000|2013-08-27 23:00:00|1740.98|1740.98|1735.47|1735.47|1743.65|1743.65|1732.33|1732.33|0
1377730800000|2013-08-28 23:00:00|1734.35|1734.35|1740.03|1740.03|1741.27|1741.27|1725.58|1725.58|0
1377817200000|2013-08-29 23:00:00|1740.62|1740.62|1720.13|1720.13|1740.62|1740.62|1719.71|1719.71|0
1378076400000|2013-09-01 23:00:00|1734.43|1734.43|1738.49|1738.49|1743.71|1743.71|1731.84|1731.84|0
1378162800000|2013-09-02 23:00:00|1736.7|1736.7|1720.94|1720.94|1739.69|1739.69|1719.13|1719.13|0
1378249200000|2013-09-03 23:00:00|1713.42|1713.42|1708.03|1708.03|1714.15|1714.15|1699.45|1699.45|0
1378335600000|2013-09-04 23:00:00|1718|1718|1711.57|1711.57|1726.2|1726.2|1704.96|1704.96|0
1378422000000|2013-09-05 23:00:00|1714.88|1714.88|1711.36|1711.36|1719.89|1719.89|1703.75|1703.75|0
1378681200000|2013-09-08 23:00:00|1715.23|1715.23|1719|1719|1722.35|1722.35|1709.52|1709.52|0
1378767600000|2013-09-09 23:00:00|1728.63|1728.63|1741.98|1741.98|1744.41|1744.41|1728.36|1728.36|0
1378854000000|2013-09-10 23:00:00|1733.47|1733.47|1740.9|1740.9|1742.96|1742.96|1733.45|1733.45|0
1378940400000|2013-09-11 23:00:00|1744.15|1744.15|1736.17|1736.17|1746.91|1746.91|1735.46|1735.46|0
1379026800000|2013-09-12 23:00:00|1736.91|1736.91|1743.19|1743.19|1744.13|1744.13|1736.27|1736.27|0
1379286000000|2013-09-15 23:00:00|1756.76|1756.76|1759.15|1759.15|1764.95|1764.95|1755.82|1755.82|0
1379372400000|2013-09-16 23:00:00|1762.14|1762.14|1752.52|1752.52|1766.49|1766.49|1749.22|1749.22|0
1379458800000|2013-09-17 23:00:00|1753.62|1753.62|1756.08|1756.08|1763.29|1763.29|1749.08|1749.08|0
1379545200000|2013-09-18 23:00:00|1770.73|1770.73|1762.05|1762.05|1778.12|1778.12|1761.92|1761.92|0
1379631600000|2013-09-19 23:00:00|1755.09|1755.09|1763.95|1763.95|1767.8|1767.8|1755.02|1755.02|0
1379890800000|2013-09-22 23:00:00|1767.43|1767.43|1751.69|1751.69|1769.21|1769.21|1750.05|1750.05|0
1379977200000|2013-09-23 23:00:00|1759.38|1759.38|1761.98|1761.98|1767.03|1767.03|1758.73|1758.73|0
1380063600000|2013-09-24 23:00:00|1754.18|1754.18|1767.53|1767.53|1768.59|1768.59|1751.86|1751.86|0
1380150000000|2013-09-25 23:00:00|1770.94|1770.94|1775.34|1775.34|1780.67|1780.67|1769.12|1769.12|0
1380236400000|2013-09-26 23:00:00|1771.35|1771.35|1766.83|1766.83|1773.58|1773.58|1760.13|1760.13|0
1380495600000|2013-09-29 23:00:00|1755.22|1755.22|1752.68|1752.68|1755.34|1755.34|1744.14|1744.14|0
1380582000000|2013-09-30 23:00:00|1752.94|1752.94|1748.17|1748.17|1754.58|1754.58|1744.84|1744.84|0
1380668400000|2013-10-01 23:00:00|1747.08|1747.08|1740.84|1740.84|1748.4|1748.4|1733.57|1733.57|0
1380754800000|2013-10-02 23:00:00|1747.79|1747.79|1754.95|1754.95|1756.92|1756.92|1747.1|1747.1|0
1380841200000|2013-10-03 23:00:00|1757.21|1757.21|1747.75|1747.75|1761.61|1761.61|1747.75|1747.75|0
1381100400000|2013-10-06 23:00:00|1739.62|1739.62|1737.2|1737.2|1739.85|1739.85|1729.6|1729.6|0
1381186800000|2013-10-07 23:00:00|1738.29|1738.29|1726.61|1726.61|1740.63|1740.63|1725.85|1725.85|0
1381273200000|2013-10-08 23:00:00|1720.07|1720.07|1707.2|1707.2|1720.17|1720.17|1703.61|1703.61|0
1381359600000|2013-10-09 23:00:00|1708.71|1708.71|1742.34|1742.34|1744.88|1744.88|1708.38|1708.38|0
1381446000000|2013-10-10 23:00:00|1746.22|1746.22|1748.28|1748.28|1750.13|1750.13|1744.27|1744.27|0
1381705200000|2013-10-13 23:00:00|1746|1746|1762.14|1762.14|1762.85|1762.85|1745.46|1745.46|0
1381791600000|2013-10-14 23:00:00|1764.87|1764.87|1757.81|1757.81|1765.81|1765.81|1756.06|1756.06|0
1381878000000|2013-10-15 23:00:00|1755.94|1755.94|1763.84|1763.84|1764.61|1764.61|1745.97|1745.97|0
1381964400000|2013-10-16 23:00:00|1764.78|1764.78|1781.49|1781.49|1781.82|1781.82|1760.92|1760.92|0
1382050800000|2013-10-17 23:00:00|1786.49|1786.49|1787.32|1787.32|1792.02|1792.02|1785.79|1785.79|0
1382310000000|2013-10-20 23:00:00|1795.09|1795.09|1805.79|1805.79|1806.71|1806.71|1792.99|1792.99|0
1382396400000|2013-10-21 23:00:00|1815.02|1815.02|1811.8|1811.8|1815.91|1815.91|1808.06|1808.06|0
1382482800000|2013-10-22 23:00:00|1814.22|1814.22|1822.83|1822.83|1834.4|1834.4|1812.89|1812.89|0
1382569200000|2013-10-23 23:00:00|1825.72|1825.72|1828.74|1828.74|1831.61|1831.61|1821.58|1821.58|0
1382655600000|2013-10-24 23:00:00|1833.38|1833.38|1831.28|1831.28|1833.38|1833.38|1825.28|1825.28|0
1382918400000|2013-10-28 00:00:00|1834.51|1834.51|1827.63|1827.63|1836.09|1836.09|1822.62|1822.62|0
1383004800000|2013-10-29 00:00:00|1828.56|1828.56|1848.24|1848.24|1849.22|1849.22|1828.22|1828.22|0
1383091200000|2013-10-30 00:00:00|1846.87|1846.87|1847.37|1847.37|1853.31|1853.31|1845.68|1845.68|0
1383177600000|2013-10-31 00:00:00|1846.13|1846.13|1842.35|1842.35|1848.31|1848.31|1838.13|1838.13|0
1383264000000|2013-11-01 00:00:00|1849.41|1849.41|1852.81|1852.81|1853.76|1853.76|1842.94|1842.94|0
1383523200000|2013-11-04 00:00:00|1861.34|1861.34|1854.22|1854.22|1862.68|1862.68|1851.81|1851.81|0
1383609600000|2013-11-05 00:00:00|1827.45|1827.45|1809.62|1809.62|1834.3|1834.3|1803.61|1803.61|0
1383696000000|2013-11-06 00:00:00|1810.88|1810.88|1812.37|1812.37|1818.25|1818.25|1809.22|1809.22|0
1383782400000|2013-11-07 00:00:00|1811.94|1811.94|1825.36|1825.36|1831.2|1831.2|1809.54|1809.54|0
1383868800000|2013-11-08 00:00:00|1820.54|1820.54|1828.57|1828.57|1830.58|1830.58|1811.84|1811.84|0
1384128000000|2013-11-11 00:00:00|1779.74|1779.74|1800.72|1800.72|1806.29|1806.29|1778.51|1778.51|0
1384214400000|2013-11-12 00:00:00|1800.93|1800.93|1792.47|1792.47|1803.39|1803.39|1790.5|1790.5|0
1384300800000|2013-11-13 00:00:00|1796|1796|1768.06|1768.06|1796.21|1796.21|1764.13|1764.13|0
1384387200000|2013-11-14 00:00:00|1789.36|1789.36|1782.49|1782.49|1794.91|1794.91|1780.43|1780.43|0
1384473600000|2013-11-15 00:00:00|1777.02|1777.02|1778.46|1778.46|1788.23|1788.23|1775.82|1775.82|0
1384732800000|2013-11-18 00:00:00|1780.34|1780.34|1794.18|1794.18|1796.33|1796.33|1778.01|1778.01|0
1384819200000|2013-11-19 00:00:00|1783.97|1783.97|1792.81|1792.81|1794.03|1794.03|1780.94|1780.94|0
1384905600000|2013-11-20 00:00:00|1790.22|1790.22|1774.6|1774.6|1793.8|1793.8|1773.28|1773.28|0
1384992000000|2013-11-21 00:00:00|1773.93|1773.93|1782.9|1782.9|1785.87|1785.87|1771.34|1771.34|0
1385078400000|2013-11-22 00:00:00|1788.94|1788.94|1792.36|1792.36|1795.48|1795.48|1788.79|1788.79|0
1385337600000|2013-11-25 00:00:00|1804.75|1804.75|1807.61|1807.61|1808.5|1808.5|1799.38|1799.38|0
1385424000000|2013-11-26 00:00:00|1807.09|1807.09|1805.28|1805.28|1815.92|1815.92|1804.65|1804.65|0
1385510400000|2013-11-27 00:00:00|1810.28|1810.28|1816.32|1816.32|1821.47|1821.47|1803.22|1803.22|0
1385596800000|2013-11-28 00:00:00|1816.84|1816.84|1808.94|1808.94|1820.67|1820.67|1808.03|1808.03|0
1385683200000|2013-11-29 00:00:00|1808.66|1808.66|1818.08|1818.08|1821.61|1821.61|1808.54|1808.54|0
1385942400000|2013-12-02 00:00:00|1816.32|1816.32|1785.77|1785.77|1816.32|1816.32|1781.22|1781.22|0
1386028800000|2013-12-03 00:00:00|1780.96|1780.96|1759.81|1759.81|1781.48|1781.48|1758.13|1758.13|0
1386115200000|2013-12-04 00:00:00|1763.92|1763.92|1755.49|1755.49|1765.65|1765.65|1749.59|1749.59|0
1386201600000|2013-12-05 00:00:00|1752.14|1752.14|1759.94|1759.94|1766.43|1766.43|1751.3|1751.3|0
1386288000000|2013-12-06 00:00:00|1758.36|1758.36|1760.94|1760.94|1762.96|1762.96|1747.28|1747.28|0
1386547200000|2013-12-09 00:00:00|1768.5|1768.5|1764.51|1764.51|1771.95|1771.95|1760.43|1760.43|0
1386633600000|2013-12-10 00:00:00|1764.65|1764.65|1767.06|1767.06|1780.38|1780.38|1762.56|1762.56|0
1386720000000|2013-12-11 00:00:00|1767.56|1767.56|1767.33|1767.33|1773.27|1773.27|1765.39|1765.39|0
1386806400000|2013-12-12 00:00:00|1763.18|1763.18|1753.4|1753.4|1769.09|1769.09|1753.01|1753.01|0
1386892800000|2013-12-13 00:00:00|1706.76|1706.76|1736.96|1736.96|1740.58|1740.58|1692.91|1692.91|0
1387152000000|2013-12-16 00:00:00|1750.5|1750.5|1751.56|1751.56|1751.56|1751.56|1728.54|1728.54|0
1387238400000|2013-12-17 00:00:00|1743.92|1743.92|1744.08|1744.08|1754.73|1754.73|1739.7|1739.7|0
1387324800000|2013-12-18 00:00:00|1744.62|1744.62|1747.46|1747.46|1750.16|1750.16|1735.51|1735.51|0
1387411200000|2013-12-19 00:00:00|1759.01|1759.01|1768.96|1768.96|1772.87|1772.87|1751.26|1751.26|0
1387497600000|2013-12-20 00:00:00|1775.64|1775.64|1805.08|1805.08|1806.14|1806.14|1775.59|1775.59|0
1387756800000|2013-12-23 00:00:00|1810.8|1810.8|1813.91|1813.91|1816.17|1816.17|1802.46|1802.46|0
1387843200000|2013-12-24 00:00:00|1820.37|1820.37|1817.59|1817.59|1821.67|1821.67|1813.19|1813.19|0
1388102400000|2013-12-27 00:00:00|1816.84|1816.84|1825.18|1825.18|1825.32|1825.32|1816.52|1816.52|0
1388361600000|2013-12-30 00:00:00|1828.24|1828.24|1831.19|1831.19|1834.82|1834.82|1823.66|1823.66|0
1388448000000|2013-12-31 00:00:00|1835.92|1835.92|1830.38|1830.38|1839.9|1839.9|1828.18|1828.18|0
1388620800000|2014-01-02 00:00:00|1834.57|1834.57|1820.4|1820.4|1835.12|1835.12|1818.45|1818.45|0
1388707200000|2014-01-03 00:00:00|1814.36|1814.36|1820.14|1820.14|1824.73|1824.73|1804.36|1804.36|0
1388966400000|2014-01-06 00:00:00|1839.77|1839.77|1846.93|1846.93|1857.61|1857.61|1832.44|1832.44|0
1389052800000|2014-01-07 00:00:00|1842.15|1842.15|1843.89|1843.89|1856.33|1856.33|1838.73|1838.73|0
1389139200000|2014-01-08 00:00:00|1854.62|1854.62|1835.5|1835.5|1858.16|1858.16|1834.75|1834.75|0
1389225600000|2014-01-09 00:00:00|1836.69|1836.69|1817.73|1817.73|1838.07|1838.07|1811.68|1811.68|0
1389312000000|2014-01-10 00:00:00|1820.56|1820.56|1826.5|1826.5|1835.53|1835.53|1816.04|1816.04|0
1389571200000|2014-01-13 00:00:00|1837.75|1837.75|1817.11|1817.11|1838.27|1838.27|1815.34|1815.34|0
1389657600000|2014-01-14 00:00:00|1804.95|1804.95|1825.25|1825.25|1827.36|1827.36|1804.95|1804.95|0
1389744000000|2014-01-15 00:00:00|1828.19|1828.19|1826.49|1826.49|1829.93|1829.93|1820.64|1820.64|0
1389830400000|2014-01-16 00:00:00|1831.96|1831.96|1831.07|1831.07|1836.11|1836.11|1825.7|1825.7|0
1389916800000|2014-01-17 00:00:00|1845.47|1845.47|1861.73|1861.73|1867.1|1867.1|1845.47|1845.47|0
1390176000000|2014-01-20 00:00:00|1863.29|1863.29|1864.41|1864.41|1870.77|1870.77|1861.79|1861.79|0
1390262400000|2014-01-21 00:00:00|1866.12|1866.12|1854.64|1854.64|1866.21|1866.21|1851.88|1851.88|0
1390348800000|2014-01-22 00:00:00|1865.66|1865.66|1858.1|1858.1|1867.98|1867.98|1851.93|1851.93|0
1390435200000|2014-01-23 00:00:00|1852.74|1852.74|1837.29|1837.29|1856.12|1856.12|1835.05|1835.05|0
1390521600000|2014-01-24 00:00:00|1843.8|1843.8|1837.47|1837.47|1849.71|1849.71|1827.14|1827.14|0
1390780800000|2014-01-27 00:00:00|1828.13|1828.13|1824.65|1824.65|1832.17|1832.17|1814.94|1814.94|0
1390867200000|2014-01-28 00:00:00|1834.92|1834.92|1850.97|1850.97|1853.25|1853.25|1833.19|1833.19|0
1390953600000|2014-01-29 00:00:00|1870.01|1870.01|1835.72|1835.72|1875.84|1875.84|1827.51|1827.51|0
1391040000000|2014-01-30 00:00:00|1838.48|1838.48|1844.4|1844.4|1846.95|1846.95|1835.25|1835.25|0
1391126400000|2014-01-31 00:00:00|1843.11|1843.11|1827.38|1827.38|1845.44|1845.44|1810.31|1810.31|0
1391385600000|2014-02-03 00:00:00|1829.83|1829.83|1811.84|1811.84|1831.02|1831.02|1811.31|1811.31|0
1391472000000|2014-02-04 00:00:00|1802.91|1802.91|1815.67|1815.67|1818.94|1818.94|1794.74|1794.74|0
1391558400000|2014-02-05 00:00:00|1823.65|1823.65|1831.91|1831.91|1839.98|1839.98|1823.31|1823.31|0
1391644800000|2014-02-06 00:00:00|1852.09|1852.09|1864.24|1864.24|1866.08|1866.08|1843.95|1843.95|0
1391731200000|2014-02-07 00:00:00|1872.57|1872.57|1866.27|1866.27|1872.57|1872.57|1859.6|1859.6|0
1391990400000|2014-02-10 00:00:00|1869.12|1869.12|1869.47|1869.47|1875.09|1875.09|1855.65|1855.65|0
1392076800000|2014-02-11 00:00:00|1878.85|1878.85|1862.86|1862.86|1881.41|1881.41|1851.71|1851.71|0
1392163200000|2014-02-12 00:00:00|1867|1867|1860.74|1860.74|1867.81|1867.81|1854.67|1854.67|0
1392249600000|2014-02-13 00:00:00|1849.19|1849.19|1842.07|1842.07|1850.31|1850.31|1832.13|1832.13|0
1392336000000|2014-02-14 00:00:00|1844.02|1844.02|1838.36|1838.36|1848.47|1848.47|1834|1834|0
1392595200000|2014-02-17 00:00:00|1849.37|1849.37|1854.38|1854.38|1856.91|1856.91|1844.67|1844.67|0
1392681600000|2014-02-18 00:00:00|1853.59|1853.59|1861.62|1861.62|1862.44|1862.44|1844.86|1844.86|0
1392768000000|2014-02-19 00:00:00|1855.06|1855.06|1858.45|1858.45|1859.44|1859.44|1847.19|1847.19|0
1392854400000|2014-02-20 00:00:00|1845.96|1845.96|1855.13|1855.13|1856.11|1856.11|1842.55|1842.55|0
1392940800000|2014-02-21 00:00:00|1859.3|1859.3|1868.07|1868.07|1868.34|1868.34|1853|1853|0
1393200000000|2014-02-24 00:00:00|1866.47|1866.47|1853.48|1853.48|1866.47|1866.47|1846.36|1846.36|0
1393286400000|2014-02-25 00:00:00|1853.48|1853.48|1870.09|1870.09|1870.55|1870.55|1845.82|1845.82|0
1393372800000|2014-02-26 00:00:00|1870.09|1870.09|1859.74|1859.74|1870.09|1870.09|1852.69|1852.69|0
1393459200000|2014-02-27 00:00:00|1859.74|1859.74|1834.89|1834.89|1859.74|1859.74|1822.77|1822.77|0
1393545600000|2014-02-28 00:00:00|1834.89|1834.89|1852.28|1852.28|1855.65|1855.65|1830.2|1830.2|0
1393804800000|2014-03-03 00:00:00|1852.28|1852.28|1826.66|1826.66|1852.28|1852.28|1826.01|1826.01|0
1393891200000|2014-03-04 00:00:00|1826.66|1826.66|1843.63|1843.63|1848.73|1848.73|1826.66|1826.66|0
1393977600000|2014-03-05 00:00:00|1843.63|1843.63|1874.68|1874.68|1882.05|1882.05|1843.63|1843.63|0
1394064000000|2014-03-06 00:00:00|1874.68|1874.68|1875.08|1875.08|1882.43|1882.43|1864.57|1864.57|0
1394150400000|2014-03-07 00:00:00|1875.08|1875.08|1863.68|1863.68|1878.35|1878.35|1854.95|1854.95|0
1394409600000|2014-03-10 00:00:00|1863.28|1863.28|1866.14|1866.14|1876.19|1876.19|1862.98|1862.98|0
1394496000000|2014-03-11 00:00:00|1866.14|1866.14|1879.06|1879.06|1882.7|1882.7|1863.63|1863.63|0
1394582400000|2014-03-12 00:00:00|1879.06|1879.06|1864.95|1864.95|1879.06|1879.06|1861.87|1861.87|0
1394668800000|2014-03-13 00:00:00|1864.95|1864.95|1855.93|1855.93|1864.95|1864.95|1853.72|1853.72|0
1394755200000|2014-03-14 00:00:00|1855.93|1855.93|1849.38|1849.38|1856.22|1856.22|1844.17|1844.17|0
1395014400000|2014-03-17 00:00:00|1853.11|1853.11|1873.68|1873.68|1877.6|1877.6|1851.98|1851.98|0
1395100800000|2014-03-18 00:00:00|1872.01|1872.01|1881.69|1881.69|1885.74|1885.74|1860.5|1860.5|0
1395187200000|2014-03-19 00:00:00|1878.59|1878.59|1872.07|1872.07|1887.03|1887.03|1858.18|1858.18|0
1395273600000|2014-03-20 00:00:00|1864.44|1864.44|1846.84|1846.84|1864.44|1864.44|1841|1841|0
1395360000000|2014-03-21 00:00:00|1852.68|1852.68|1847.55|1847.55|1852.68|1852.68|1840.68|1840.68|0
1395619200000|2014-03-24 00:00:00|1848.02|1848.02|1828.11|1828.11|1850.68|1850.68|1826.34|1826.34|0
1395705600000|2014-03-25 00:00:00|1836.65|1836.65|1840.39|1840.39|1843.81|1843.81|1835.44|1835.44|0
1395792000000|2014-03-26 00:00:00|1852.68|1852.68|1860.16|1860.16|1870.96|1870.96|1851.68|1851.68|0
1395878400000|2014-03-27 00:00:00|1856.44|1856.44|1866.15|1866.15|1866.27|1866.27|1852.6|1852.6|0
1395964800000|2014-03-28 00:00:00|1872.67|1872.67|1858.23|1858.23|1872.67|1872.67|1849.87|1849.87|0
1396220400000|2014-03-30 23:00:00|1871.65|1871.65|1850.92|1850.92|1871.65|1871.65|1848.21|1848.21|0
1396306800000|2014-03-31 23:00:00|1852.4|1852.4|1852.75|1852.75|1855.21|1855.21|1841.37|1841.37|0
1396393200000|2014-04-01 23:00:00|1848.61|1848.61|1849.83|1849.83|1854|1854|1845.35|1845.35|0
1396479600000|2014-04-02 23:00:00|1851.22|1851.22|1838.13|1838.13|1852.94|1852.94|1837.09|1837.09|0
1396566000000|2014-04-03 23:00:00|1845.04|1845.04|1862.75|1862.75|1873.27|1873.27|1845.01|1845.01|0
1396825200000|2014-04-06 23:00:00|1862.99|1862.99|1858.43|1858.43|1864.15|1864.15|1853.91|1853.91|0
1396911600000|2014-04-07 23:00:00|1856.28|1856.28|1839.52|1839.52|1856.88|1856.88|1826.9|1826.9|0
1396998000000|2014-04-08 23:00:00|1840.27|1840.27|1846.99|1846.99|1849.67|1849.67|1836.89|1836.89|0
1397084400000|2014-04-09 23:00:00|1853.24|1853.24|1849.17|1849.17|1864.83|1864.83|1847.73|1847.73|0
1397170800000|2014-04-10 23:00:00|1837.49|1837.49|1830.59|1830.59|1842.09|1842.09|1826.62|1826.62|0
1397430000000|2014-04-13 23:00:00|1832.1|1832.1|1823.84|1823.84|1832.81|1832.81|1805.52|1805.52|0
1397516400000|2014-04-14 23:00:00|1829.22|1829.22|1822.27|1822.27|1835.28|1835.28|1821.14|1821.14|0
1397602800000|2014-04-15 23:00:00|1824.11|1824.11|1815.73|1815.73|1826.07|1826.07|1810.05|1810.05|0
1397689200000|2014-04-16 23:00:00|1831.15|1831.15|1833.72|1833.72|1838.89|1838.89|1830.74|1830.74|0
1398124800000|2014-04-22 00:00:00|1840.02|1840.02|1843.02|1843.02|1847.3|1847.3|1836.54|1836.54|0
1398211200000|2014-04-23 00:00:00|1849.98|1849.98|1853.67|1853.67|1855.18|1855.18|1843.12|1843.12|0
1398297600000|2014-04-24 00:00:00|1862.17|1862.17|1859.14|1859.14|1867.99|1867.99|1854.81|1854.81|0
1398384000000|2014-04-25 00:00:00|1865.05|1865.05|1855.86|1855.86|1867.7|1867.7|1852.82|1852.82|0
1398643200000|2014-04-28 00:00:00|1861.49|1861.49|1869.28|1869.28|1874.62|1874.62|1856.61|1856.61|0
1398729600000|2014-04-29 00:00:00|1882.12|1882.12|1878.34|1878.34|1883.04|1883.04|1870.63|1870.63|0
1398816000000|2014-04-30 00:00:00|1874.98|1874.98|1879.65|1879.65|1881.3|1881.3|1872.53|1872.53|0
1398902400000|2014-05-01 00:00:00|1886.82|1886.82|1868.99|1868.99|1887.72|1887.72|1863.2|1863.2|0
1398988800000|2014-05-02 00:00:00|1880.44|1880.44|1875.18|1875.18|1886.39|1886.39|1868.57|1868.57|0
1399334400000|2014-05-06 00:00:00|1881.62|1881.62|1892.64|1892.64|1893.85|1893.85|1872.46|1872.46|0
1399420800000|2014-05-07 00:00:00|1893.82|1893.82|1883.06|1883.06|1893.82|1893.82|1877.34|1877.34|0
1399507200000|2014-05-08 00:00:00|1891.47|1891.47|1882.29|1882.29|1892.8|1892.8|1879.24|1879.24|0
1399593600000|2014-05-09 00:00:00|1887.33|1887.33|1882.5|1882.5|1887.76|1887.76|1875.65|1875.65|0
1399852800000|2014-05-12 00:00:00|1886.94|1886.94|1889.39|1889.39|1892.34|1892.34|1881.26|1881.26|0
1399939200000|2014-05-13 00:00:00|1896.42|1896.42|1887.44|1887.44|1902.51|1902.51|1885.25|1885.25|0
1400025600000|2014-05-14 00:00:00|1890.37|1890.37|1881.28|1881.28|1897.17|1897.17|1877.2|1877.2|0
1400112000000|2014-05-15 00:00:00|1884|1884|1868.62|1868.62|1886.77|1886.77|1856.52|1856.52|0
1400198400000|2014-05-16 00:00:00|1871.01|1871.01|1852.71|1852.71|1876.48|1876.48|1833.3|1833.3|0
1400454000000|2014-05-18 23:00:00|1859.41|1859.41|1848.92|1848.92|1861.69|1861.69|1844.95|1844.95|0
1400540400000|2014-05-19 23:00:00|1862.67|1862.67|1846.18|1846.18|1864.52|1864.52|1844.91|1844.91|0
1400626800000|2014-05-20 23:00:00|1846.35|1846.35|1847.35|1847.35|1849.3|1849.3|1838.81|1838.81|0
1400713200000|2014-05-21 23:00:00|1847.1|1847.1|1844.26|1844.26|1848.78|1848.78|1838.9|1838.9|0
1400799600000|2014-05-22 23:00:00|1844.51|1844.51|1830.79|1830.79|1844.51|1844.51|1830.58|1830.58|0
1401145200000|2014-05-26 23:00:00|1839.69|1839.69|1843.71|1843.71|1846.98|1846.98|1839.23|1839.23|0
1401231600000|2014-05-27 23:00:00|1848.08|1848.08|1862.18|1862.18|1867.36|1867.36|1848.08|1848.08|0
1401318000000|2014-05-28 23:00:00|1868.52|1868.52|1877.91|1877.91|1880.73|1880.73|1866.55|1866.55|0
1401404400000|2014-05-29 23:00:00|1879.34|1879.34|1883.33|1883.33|1889.88|1889.88|1877.43|1877.43|0
1401663600000|2014-06-01 23:00:00|1883.64|1883.64|1895.3|1895.3|1895.44|1895.44|1882.63|1882.63|0
1401750000000|2014-06-02 23:00:00|1895.05|1895.05|1885.5|1885.5|1895.71|1895.71|1881.62|1881.62|0
1401836400000|2014-06-03 23:00:00|1887.67|1887.67|1889.85|1889.85|1892.1|1892.1|1885.42|1885.42|0
1401922800000|2014-06-04 23:00:00|1891.36|1891.36|1898.82|1898.82|1903.89|1903.89|1888.64|1888.64|0
1402009200000|2014-06-05 23:00:00|1910.99|1910.99|1924.15|1924.15|1924.76|1924.76|1909.24|1909.24|0
1402268400000|2014-06-08 23:00:00|1929.54|1929.54|1930.1|1930.1|1931.75|1931.75|1925.05|1925.05|0
1402354800000|2014-06-09 23:00:00|1923|1923|1926.35|1926.35|1931.33|1931.33|1918.88|1918.88|0
1402441200000|2014-06-10 23:00:00|1931.11|1931.11|1927.55|1927.55|1931.87|1931.87|1923.91|1923.91|0
1402527600000|2014-06-11 23:00:00|1924.8|1924.8|1948.37|1948.37|1949.62|1949.62|1924.66|1924.66|0
1402614000000|2014-06-12 23:00:00|1939.72|1939.72|1934.9|1934.9|1944.4|1944.4|1924.85|1924.85|0
1402873200000|2014-06-15 23:00:00|1934.72|1934.72|1923.66|1923.66|1935.96|1935.96|1914.66|1914.66|0
1402959600000|2014-06-16 23:00:00|1931.23|1931.23|1924.89|1924.89|1932.16|1932.16|1917.09|1917.09|0
1403046000000|2014-06-17 23:00:00|1927.74|1927.74|1931.76|1931.76|1935.07|1935.07|1924.61|1924.61|0
1403132400000|2014-06-18 23:00:00|1939.26|1939.26|1936.54|1936.54|1944.17|1944.17|1936.06|1936.06|0
1403218800000|2014-06-19 23:00:00|1937.7|1937.7|1928.99|1928.99|1942.39|1942.39|1928.59|1928.59|0
1403478000000|2014-06-22 23:00:00|1926.21|1926.21|1930.8|1930.8|1932.59|1932.59|1915.8|1915.8|0
1403564400000|2014-06-23 23:00:00|1937.59|1937.59|1910.49|1910.49|1939.59|1939.59|1890.69|1890.69|0
1403650800000|2014-06-24 23:00:00|1909.07|1909.07|1901.74|1901.74|1909.11|1909.11|1893.3|1893.3|0
1403737200000|2014-06-25 23:00:00|1910.36|1910.36|1915.62|1915.62|1916.75|1916.75|1902.31|1902.31|0
1403823600000|2014-06-26 23:00:00|1916.25|1916.25|1917.56|1917.56|1919.69|1919.69|1910.61|1910.61|0
1404082800000|2014-06-29 23:00:00|1924.88|1924.88|1931.47|1931.47|1931.7|1931.7|1917.32|1917.32|0
1404169200000|2014-06-30 23:00:00|1933.58|1933.58|1940.89|1940.89|1943.68|1943.68|1927.69|1927.69|0
1404255600000|2014-07-01 23:00:00|1945.3|1945.3|1947.98|1947.98|1948.37|1948.37|1938.33|1938.33|0
1404342000000|2014-07-02 23:00:00|1948.03|1948.03|1960.57|1960.57|1965.39|1965.39|1946.88|1946.88|0
1404428400000|2014-07-03 23:00:00|1966.35|1966.35|1975.51|1975.51|1978.66|1978.66|1966.35|1966.35|0
1404687600000|2014-07-06 23:00:00|1975.07|1975.07|1961.65|1961.65|1977.29|1977.29|1956.03|1956.03|0
1404774000000|2014-07-07 23:00:00|1959.59|1959.59|1947.31|1947.31|1960.15|1960.15|1945.49|1945.49|0
1404860400000|2014-07-08 23:00:00|1933.59|1933.59|1920.72|1920.72|1933.59|1933.59|1908.2|1908.2|0
1404946800000|2014-07-09 23:00:00|1924.77|1924.77|1915.29|1915.29|1924.77|1924.77|1899.94|1899.94|0
1405033200000|2014-07-10 23:00:00|1919.72|1919.72|1925.3|1925.3|1925.99|1925.99|1918.23|1918.23|0
1405292400000|2014-07-13 23:00:00|1934.51|1934.51|1948.01|1948.01|1951.59|1951.59|1933.8|1933.8|0
1405378800000|2014-07-14 23:00:00|1947.78|1947.78|1943.74|1943.74|1949.6|1949.6|1936.65|1936.65|0
1405465200000|2014-07-15 23:00:00|1948.9|1948.9|1947.05|1947.05|1953.45|1953.45|1941.16|1941.16|0
1405551600000|2014-07-16 23:00:00|1941.28|1941.28|1939.19|1939.19|1948.22|1948.22|1932.03|1932.03|0
1405638000000|2014-07-17 23:00:00|1928.7|1928.7|1926.56|1926.56|1931.38|1931.38|1917.1|1917.1|0
1405897200000|2014-07-20 23:00:00|1923.39|1923.39|1916.92|1916.92|1923.39|1923.39|1911.95|1911.95|0
1405983600000|2014-07-21 23:00:00|1927.93|1927.93|1935.34|1935.34|1941.71|1941.71|1927.93|1927.93|0
1406070000000|2014-07-22 23:00:00|1936.15|1936.15|1929.12|1929.12|1938.34|1938.34|1928.56|1928.56|0
1406156400000|2014-07-23 23:00:00|1928.79|1928.79|1933.17|1933.17|1941.51|1941.51|1925.72|1925.72|0
1406242800000|2014-07-24 23:00:00|1931.79|1931.79|1922.05|1922.05|1938.32|1938.32|1919.87|1919.87|0
1406502000000|2014-07-27 23:00:00|1923.79|1923.79|1913.41|1913.41|1924.62|1924.62|1910.01|1910.01|0
1406588400000|2014-07-28 23:00:00|1915.2|1915.2|1920.13|1920.13|1926.49|1926.49|1910.75|1910.75|0
1406674800000|2014-07-29 23:00:00|1920.32|1920.32|1905.26|1905.26|1920.74|1920.74|1901.91|1901.91|0
1406761200000|2014-07-30 23:00:00|1906.04|1906.04|1882.94|1882.94|1907.89|1907.89|1877.01|1877.01|0
1406847600000|2014-07-31 23:00:00|1897.56|1897.56|1877.19|1877.19|1898.04|1898.04|1875.34|1875.34|0
1407106800000|2014-08-03 23:00:00|1881.16|1881.16|1883.77|1883.77|1889.29|1889.29|1878.46|1878.46|0
1407193200000|2014-08-04 23:00:00|1890.19|1890.19|1877.37|1877.37|1894.56|1894.56|1875.27|1875.27|0
1407279600000|2014-08-05 23:00:00|1867.47|1867.47|1853.78|1853.78|1872.62|1872.62|1846.04|1846.04|0
1407366000000|2014-08-06 23:00:00|1850.28|1850.28|1840.1|1840.1|1863.03|1863.03|1838.47|1838.47|0
1407452400000|2014-08-07 23:00:00|1836.35|1836.35|1839.31|1839.31|1848.91|1848.91|1829.25|1829.25|0
1407711600000|2014-08-10 23:00:00|1849.75|1849.75|1848.72|1848.72|1854.65|1854.65|1844.51|1844.51|0
1407798000000|2014-08-11 23:00:00|1849.55|1849.55|1858.17|1858.17|1861.37|1861.37|1848.5|1848.5|0
1407884400000|2014-08-12 23:00:00|1842.51|1842.51|1846.73|1846.73|1854.64|1854.64|1840.94|1840.94|0
1407970800000|2014-08-13 23:00:00|1847.62|1847.62|1844.58|1844.58|1851.51|1851.51|1838.62|1838.62|0
1408057200000|2014-08-14 23:00:00|1845.49|1845.49|1843.55|1843.55|1854.65|1854.65|1842.02|1842.02|0
1408316400000|2014-08-17 23:00:00|1851.49|1851.49|1850.64|1850.64|1853.31|1853.31|1844.36|1844.36|0
1408402800000|2014-08-18 23:00:00|1851.26|1851.26|1845.78|1845.78|1859.29|1859.29|1842.09|1842.09|0
1408489200000|2014-08-19 23:00:00|1839.36|1839.36|1831.16|1831.16|1840.91|1840.91|1823.81|1823.81|0
1408575600000|2014-08-20 23:00:00|1832.02|1832.02|1848.96|1848.96|1850.81|1850.81|1831.47|1831.47|0
1408662000000|2014-08-21 23:00:00|1852.29|1852.29|1853.29|1853.29|1857.82|1857.82|1845.01|1845.01|0
1409007600000|2014-08-25 23:00:00|1863.26|1863.26|1869.67|1869.67|1869.95|1869.95|1859.65|1859.65|0
1409094000000|2014-08-26 23:00:00|1871.28|1871.28|1876.86|1876.86|1877.26|1877.26|1868.37|1868.37|0
1409180400000|2014-08-27 23:00:00|1880.23|1880.23|1869.45|1869.45|1880.9|1880.9|1866.33|1866.33|0
1409266800000|2014-08-28 23:00:00|1877.49|1877.49|1889.86|1889.86|1891.95|1891.95|1877.36|1877.36|0
1409526000000|2014-08-31 23:00:00|1897.2|1897.2|1900.67|1900.67|1902.41|1902.41|1892.14|1892.14|0
1409612400000|2014-09-01 23:00:00|1910.72|1910.72|1909.59|1909.59|1915.5|1915.5|1900.33|1900.33|0
1409698800000|2014-09-02 23:00:00|1912.24|1912.24|1890.52|1890.52|1917.74|1917.74|1890.39|1890.39|0
1409785200000|2014-09-03 23:00:00|1893.54|1893.54|1890.15|1890.15|1901.42|1901.42|1887.65|1887.65|0
1409871600000|2014-09-04 23:00:00|1889.25|1889.25|1883.4|1883.4|1890.62|1890.62|1881.04|1881.04|0
1410130800000|2014-09-07 23:00:00|1874.95|1874.95|1869.26|1869.26|1874.95|1874.95|1859.7|1859.7|0
1410217200000|2014-09-08 23:00:00|1868.93|1868.93|1867.59|1867.59|1871.85|1871.85|1853.35|1853.35|0
1410303600000|2014-09-09 23:00:00|1862.5|1862.5|1858.68|1858.68|1867.06|1867.06|1854.14|1854.14|0
1410390000000|2014-09-10 23:00:00|1867.51|1867.51|1856.11|1856.11|1868.69|1868.69|1850.61|1850.61|0
1410476400000|2014-09-11 23:00:00|1862.38|1862.38|1867.99|1867.99|1870.06|1870.06|1860.98|1860.98|0
1410735600000|2014-09-14 23:00:00|1862.42|1862.42|1860.58|1860.58|1868.97|1868.97|1858.1|1858.1|0
1410822000000|2014-09-15 23:00:00|1860.35|1860.35|1858.51|1858.51|1860.72|1860.72|1842.83|1842.83|0
1410908400000|2014-09-16 23:00:00|1865.78|1865.78|1854.14|1854.14|1867|1867|1852.98|1852.98|0
1410994800000|2014-09-17 23:00:00|1854.44|1854.44|1871.29|1871.29|1871.87|1871.87|1853.09|1853.09|0
1411081200000|2014-09-18 23:00:00|1889.49|1889.49|1894.63|1894.63|1906.89|1906.89|1887.65|1887.65|0
1411340400000|2014-09-21 23:00:00|1891.82|1891.82|1901.79|1901.79|1902.33|1902.33|1891.29|1891.29|0
1411426800000|2014-09-22 23:00:00|1902.41|1902.41|1883.08|1883.08|1902.41|1902.41|1878.79|1878.79|0
1411513200000|2014-09-23 23:00:00|1884.93|1884.93|1887.84|1887.84|1888.08|1888.08|1873.57|1873.57|0
1411599600000|2014-09-24 23:00:00|1901.59|1901.59|1892.27|1892.27|1906.97|1906.97|1885|1885|0
1411686000000|2014-09-25 23:00:00|1879.49|1879.49|1893.44|1893.44|1895.66|1895.66|1874.43|1874.43|0
1411945200000|2014-09-28 23:00:00|1900.33|1900.33|1900.55|1900.55|1901.81|1901.81|1893.13|1893.13|0
1412031600000|2014-09-29 23:00:00|1905.77|1905.77|1894.69|1894.69|1906.07|1906.07|1886.85|1886.85|0
1412118000000|2014-09-30 23:00:00|1888.83|1888.83|1883.93|1883.93|1892.75|1892.75|1876.6|1876.6|0
1412204400000|2014-10-01 23:00:00|1877.28|1877.28|1860.61|1860.61|1877.91|1877.91|1859.36|1859.36|0
1412290800000|2014-10-02 23:00:00|1866.87|1866.87|1871.36|1871.36|1874.48|1874.48|1858.33|1858.33|0
1412550000000|2014-10-05 23:00:00|1875.29|1875.29|1874.08|1874.08|1880.96|1880.96|1868.04|1868.04|0
1412636400000|2014-10-06 23:00:00|1866.2|1866.2|1866.28|1866.28|1870.6|1870.6|1855.64|1855.64|0
1412722800000|2014-10-07 23:00:00|1856.62|1856.62|1857.03|1857.03|1859.5|1859.5|1847.73|1847.73|0
1412809200000|2014-10-08 23:00:00|1864.91|1864.91|1842.47|1842.47|1868.18|1868.18|1837.08|1837.08|0
1412895600000|2014-10-09 23:00:00|1837.3|1837.3|1836.29|1836.29|1846.91|1846.91|1826.36|1826.36|0
1413154800000|2014-10-12 23:00:00|1824.1|1824.1|1828.66|1828.66|1834.53|1834.53|1818.07|1818.07|0
1413241200000|2014-10-13 23:00:00|1821.53|1821.53|1826.92|1826.92|1828.69|1828.69|1807.9|1807.9|0
1413327600000|2014-10-14 23:00:00|1830.67|1830.67|1805.31|1805.31|1838.77|1838.77|1801.3|1801.3|0
1413414000000|2014-10-15 23:00:00|1816.65|1816.65|1786.62|1786.62|1816.73|1816.73|1765.81|1765.81|0
1413500400000|2014-10-16 23:00:00|1790.95|1790.95|1804.86|1804.86|1805.23|1805.23|1786.21|1786.21|0
1413759600000|2014-10-19 23:00:00|1807.47|1807.47|1807.51|1807.51|1816.58|1816.58|1801.67|1801.67|0
1413846000000|2014-10-20 23:00:00|1802.6|1802.6|1830.06|1830.06|1830.35|1830.35|1801.95|1801.95|0
1413932400000|2014-10-21 23:00:00|1843.75|1843.75|1859.5|1859.5|1864.03|1864.03|1843.67|1843.67|0
1414018800000|2014-10-22 23:00:00|1845.86|1845.86|1853.59|1853.59|1860.82|1860.82|1843.64|1843.64|0
1414105200000|2014-10-23 23:00:00|1850.55|1850.55|1857.45|1857.45|1859.7|1859.7|1841.27|1841.27|0
1414368000000|2014-10-27 00:00:00|1866.25|1866.25|1862.38|1862.38|1871.93|1871.93|1859.76|1859.76|0
1414454400000|2014-10-28 00:00:00|1873.77|1873.77|1869.56|1869.56|1878.33|1878.33|1868.93|1868.93|0
1414540800000|2014-10-29 00:00:00|1881.12|1881.12|1883.09|1883.09|1885.74|1885.74|1871.98|1871.98|0
1414627200000|2014-10-30 00:00:00|1887.03|1887.03|1896.88|1896.88|1898.18|1898.18|1878.01|1878.01|0
1414713600000|2014-10-31 00:00:00|1912.44|1912.44|1902.14|1902.14|1912.78|1912.78|1899.92|1899.92|0
1414972800000|2014-11-03 00:00:00|1907.48|1907.48|1889.04|1889.04|1908.88|1908.88|1883.32|1883.32|0
1415059200000|2014-11-04 00:00:00|1893.97|1893.97|1893.84|1893.84|1900.09|1900.09|1889.36|1889.36|0
1415145600000|2014-11-05 00:00:00|1896.91|1896.91|1895.24|1895.24|1904.7|1904.7|1890.8|1890.8|0
1415232000000|2014-11-06 00:00:00|1889.17|1889.17|1858.03|1858.03|1891.1|1891.1|1857.23|1857.23|0
1415318400000|2014-11-07 00:00:00|1860.96|1860.96|1822.42|1822.42|1860.96|1860.96|1815.81|1815.81|0
1415577600000|2014-11-10 00:00:00|1823.85|1823.85|1835.03|1835.03|1836.24|1836.24|1820.52|1820.52|0
1415664000000|2014-11-11 00:00:00|1843.88|1843.88|1845.76|1845.76|1848.72|1848.72|1841.08|1841.08|0
1415750400000|2014-11-12 00:00:00|1848.11|1848.11|1845.81|1845.81|1848.71|1848.71|1840.65|1840.65|0
1415836800000|2014-11-13 00:00:00|1854.59|1854.59|1853.49|1853.49|1856.52|1856.52|1843.2|1843.2|0
1415923200000|2014-11-14 00:00:00|1851.79|1851.79|1842.98|1842.98|1852.68|1852.68|1838.13|1838.13|0
1416182400000|2014-11-17 00:00:00|1835.36|1835.36|1845.93|1845.93|1847.28|1847.28|1826|1826|0
1416268800000|2014-11-18 00:00:00|1854.5|1854.5|1855.58|1855.58|1860.77|1860.77|1850.82|1850.82|0
1416355200000|2014-11-19 00:00:00|1859.69|1859.69|1850.45|1850.45|1860.56|1860.56|1848.44|1848.44|0
1416441600000|2014-11-20 00:00:00|1850.5|1850.5|1851.73|1851.73|1853.78|1853.78|1845.81|1845.81|0
1416528000000|2014-11-21 00:00:00|1847.28|1847.28|1850.32|1850.32|1859.62|1859.62|1847.17|1847.17|0
1416787200000|2014-11-24 00:00:00|1852.35|1852.35|1853.83|1853.83|1859.91|1859.91|1851.81|1851.81|0
1416873600000|2014-11-25 00:00:00|1858.46|1858.46|1859.28|1859.28|1868.9|1868.9|1855.72|1855.72|0
1416960000000|2014-11-26 00:00:00|1871.13|1871.13|1869.14|1869.14|1873.34|1873.34|1863.75|1863.75|0
1417046400000|2014-11-27 00:00:00|1873.22|1873.22|1891.88|1891.88|1893.55|1893.55|1871.97|1871.97|0
1417132800000|2014-11-28 00:00:00|1896|1896|1890.95|1890.95|1896.86|1896.86|1888.25|1888.25|0
1417392000000|2014-12-01 00:00:00|1892.24|1892.24|1858.34|1858.34|1892.24|1892.24|1854.58|1854.58|0
1417478400000|2014-12-02 00:00:00|1865.78|1865.78|1874.25|1874.25|1876.3|1876.3|1865.78|1865.78|0
1417564800000|2014-12-03 00:00:00|1876.38|1876.38|1877.73|1877.73|1885.64|1885.64|1875.74|1875.74|0
1417651200000|2014-12-04 00:00:00|1883.42|1883.42|1871.02|1871.02|1884.84|1884.84|1867.57|1867.57|0
1417737600000|2014-12-05 00:00:00|1880.87|1880.87|1890.63|1890.63|1891.33|1891.33|1880.65|1880.65|0
1417996800000|2014-12-08 00:00:00|1886.77|1886.77|1894.96|1894.96|1896.84|1896.84|1881.56|1881.56|0
1418083200000|2014-12-09 00:00:00|1886.34|1886.34|1870.77|1870.77|1887.22|1887.22|1867.95|1867.95|0
1418169600000|2014-12-10 00:00:00|1878.23|1878.23|1884.48|1884.48|1891.37|1891.37|1877.42|1877.42|0
1418256000000|2014-12-11 00:00:00|1882.17|1882.17|1869.31|1869.31|1884.23|1884.23|1864.71|1864.71|0
1418342400000|2014-12-12 00:00:00|1855.43|1855.43|1828.9|1828.9|1856.04|1856.04|1828.9|1828.9|0
1418601600000|2014-12-15 00:00:00|1823.17|1823.17|1807.9|1807.9|1837.27|1837.27|1807.37|1807.37|0
1418688000000|2014-12-16 00:00:00|1809.26|1809.26|1839.83|1839.83|1841.41|1841.41|1797.76|1797.76|0
1418774400000|2014-12-17 00:00:00|1827.13|1827.13|1876.08|1876.08|1876.63|1876.63|1826.06|1826.06|0
1418860800000|2014-12-18 00:00:00|1877.54|1877.54|1907.96|1907.96|1913.07|1913.07|1871.68|1871.68|0
1418947200000|2014-12-19 00:00:00|1921.7|1921.7|1929.9|1929.9|1934.16|1934.16|1915.83|1915.83|0
1419206400000|2014-12-22 00:00:00|1929.84|1929.84|1941.09|1941.09|1945.15|1945.15|1927.95|1927.95|0
1419292800000|2014-12-23 00:00:00|1946.57|1946.57|1945.49|1945.49|1954.64|1954.64|1940.12|1940.12|0
1419379200000|2014-12-24 00:00:00|1952.91|1952.91|1952.12|1952.12|1953.06|1953.06|1943.12|1943.12|0
1419811200000|2014-12-29 00:00:00|1947.81|1947.81|1942.95|1942.95|1958.04|1958.04|1930.74|1930.74|0
1419897600000|2014-12-30 00:00:00|1935.3|1935.3|1932.58|1932.58|1945.9|1945.9|1922.88|1922.88|0
1419984000000|2014-12-31 00:00:00|1938.29|1938.29|1939.17|1939.17|1940.21|1940.21|1929.49|1929.49|0
1420156800000|2015-01-02 00:00:00|1940.47|1940.47|1933.82|1933.82|1940.8|1940.8|1921.8|1921.8|0
1420416000000|2015-01-05 00:00:00|1930.64|1930.64|1915.22|1915.22|1944.49|1944.49|1915.13|1915.13|0
1420502400000|2015-01-06 00:00:00|1916.07|1916.07|1893.62|1893.62|1921.41|1921.41|1892.95|1892.95|0
1420588800000|2015-01-07 00:00:00|1895.72|1895.72|1909.74|1909.74|1916.45|1916.45|1895.6|1895.6|0
1420675200000|2015-01-08 00:00:00|1926.79|1926.79|1946.93|1946.93|1950.27|1950.27|1923.19|1923.19|0
1420761600000|2015-01-09 00:00:00|1944.56|1944.56|1962.91|1962.91|1976.17|1976.17|1944.56|1944.56|0
1421020800000|2015-01-12 00:00:00|1972.36|1972.36|1969.22|1969.22|1981.73|1981.73|1962.74|1962.74|0
1421107200000|2015-01-13 00:00:00|1975.89|1975.89|2001.87|2001.87|2003.34|2003.34|1973.53|1973.53|0
1421193600000|2015-01-14 00:00:00|1987.4|1987.4|1966.04|1966.04|1991.86|1991.86|1960.46|1960.46|0
1421280000000|2015-01-15 00:00:00|1979.06|1979.06|1986.75|1986.75|1989.88|1989.88|1947.28|1947.28|0
1421366400000|2015-01-16 00:00:00|1989.89|1989.89|2002.54|2002.54|2005.22|2005.22|1973.09|1973.09|0
1421625600000|2015-01-19 00:00:00|2006.54|2006.54|2011.82|2011.82|2018.96|2018.96|2005.78|2005.78|0
1421712000000|2015-01-20 00:00:00|2011.34|2011.34|1998.89|1998.89|2011.59|2011.59|1998.89|1998.89|0
1421798400000|2015-01-21 00:00:00|2007.94|2007.94|2017.73|2017.73|2019.02|2019.02|2006.4|2006.4|0
1421884800000|2015-01-22 00:00:00|2036.82|2036.82|2040.91|2040.91|2041.95|2041.95|2024.58|2024.58|0
1421971200000|2015-01-23 00:00:00|2051.24|2051.24|2052.28|2052.28|2061.96|2061.96|2047.91|2047.91|0
1422230400000|2015-01-26 00:00:00|2045.04|2045.04|2051.45|2051.45|2054.55|2054.55|2038.23|2038.23|0
1422316800000|2015-01-27 00:00:00|2045.45|2045.45|2057.76|2057.76|2058.32|2058.32|2041.89|2041.89|0
1422403200000|2015-01-28 00:00:00|2057.91|2057.91|2059.94|2059.94|2063.72|2063.72|2050.64|2050.64|0
1422489600000|2015-01-29 00:00:00|2056.05|2056.05|2048.62|2048.62|2058.34|2058.34|2042.6|2042.6|0
1422576000000|2015-01-30 00:00:00|2057.62|2057.62|2035.69|2035.69|2058.32|2058.32|2032.63|2032.63|0
1422835200000|2015-02-02 00:00:00|2034.03|2034.03|2028.05|2028.05|2036.93|2036.93|2017.6|2017.6|0
1422921600000|2015-02-03 00:00:00|2037.97|2037.97|2051.41|2051.41|2057.36|2057.36|2037.97|2037.97|0
1423008000000|2015-02-04 00:00:00|2054.74|2054.74|2049.7|2049.7|2059.18|2059.18|2045.82|2045.82|0
1423094400000|2015-02-05 00:00:00|2045.3|2045.3|2045|2045|2050.53|2050.53|2039.7|2039.7|0
1423180800000|2015-02-06 00:00:00|2040.32|2040.32|2054.9|2054.9|2060.32|2060.32|2040.06|2040.06|0
1423440000000|2015-02-09 00:00:00|2032.39|2032.39|2035.91|2035.91|2036.4|2036.4|2025.18|2025.18|0
1423526400000|2015-02-10 00:00:00|2035.3|2035.3|2051.46|2051.46|2056.31|2056.31|2034.61|2034.61|0
1423612800000|2015-02-11 00:00:00|2052.31|2052.31|2047.96|2047.96|2055.69|2055.69|2041.14|2041.14|0
1423699200000|2015-02-12 00:00:00|2053.68|2053.68|2054.73|2054.73|2061.79|2061.79|2052.44|2052.44|0
1423785600000|2015-02-13 00:00:00|2058.95|2058.95|2056.5|2056.5|2061.91|2061.91|2050.18|2050.18|0
1424044800000|2015-02-16 00:00:00|2051.89|2051.89|2048.45|2048.45|2058.06|2058.06|2046.28|2046.28|0
1424131200000|2015-02-17 00:00:00|2055.59|2055.59|2057.94|2057.94|2059.07|2059.07|2044.35|2044.35|0
1424217600000|2015-02-18 00:00:00|2060.99|2060.99|2088.52|2088.52|2091.1|2091.1|2060.99|2060.99|0
1424304000000|2015-02-19 00:00:00|2084.3|2084.3|2089.29|2089.29|2090.24|2090.24|2074.7|2074.7|0
1424390400000|2015-02-20 00:00:00|2083.7|2083.7|2099.18|2099.18|2099.95|2099.95|2083.32|2083.32|0
1424649600000|2015-02-23 00:00:00|2110.58|2110.58|2111.27|2111.27|2112.7|2112.7|2101.48|2101.48|0
1424736000000|2015-02-24 00:00:00|2115.02|2115.02|2114.26|2114.26|2120.14|2120.14|2109.86|2109.86|0
1424822400000|2015-02-25 00:00:00|2117.06|2117.06|2118.24|2118.24|2119.81|2119.81|2111.7|2111.7|0
1424908800000|2015-02-26 00:00:00|2095.34|2095.34|2085.95|2085.95|2101.18|2101.18|2070.18|2070.18|0
1424995200000|2015-02-27 00:00:00|2089.17|2089.17|2088.62|2088.62|2094.95|2094.95|2083.68|2083.68|0
1425254400000|2015-03-02 00:00:00|2096.52|2096.52|2077.13|2077.13|2098.83|2098.83|2075.73|2075.73|0
1425340800000|2015-03-03 00:00:00|2081.86|2081.86|2056.59|2056.59|2082.91|2082.91|2054.18|2054.18|0
1425427200000|2015-03-04 00:00:00|2048.08|2048.08|2068.79|2068.79|2068.91|2068.91|2041.49|2041.49|0
1425513600000|2015-03-05 00:00:00|2068.9|2068.9|2094.24|2094.24|2098.12|2098.12|2067.12|2067.12|0
1425600000000|2015-03-06 00:00:00|2096.36|2096.36|2094.19|2094.19|2099.25|2099.25|2085.17|2085.17|0
1425859200000|2015-03-09 00:00:00|2084.51|2084.51|2092.07|2092.07|2093.74|2093.74|2078.6|2078.6|0
1425945600000|2015-03-10 00:00:00|2087.38|2087.38|2058.03|2058.03|2087.38|2087.38|2054.33|2054.33|0
1426032000000|2015-03-11 00:00:00|2054.9|2054.9|2065.69|2065.69|2067.85|2067.85|2051.03|2051.03|0
1426118400000|2015-03-12 00:00:00|2066.86|2066.86|2074.24|2074.24|2077.25|2077.25|2061.47|2061.47|0
1426204800000|2015-03-13 00:00:00|2076.52|2076.52|2085.93|2085.93|2087.79|2087.79|2071.44|2071.44|0
1426464000000|2015-03-16 00:00:00|2094.69|2094.69|2094.96|2094.96|2098.52|2098.52|2090.46|2090.46|0
1426550400000|2015-03-17 00:00:00|2097.81|2097.81|2099.98|2099.98|2104.98|2104.98|2090.72|2090.72|0
1426636800000|2015-03-18 00:00:00|2106.13|2106.13|2129.54|2129.54|2131.49|2131.49|2106.13|2106.13|0
1426723200000|2015-03-19 00:00:00|2135.87|2135.87|2113.96|2113.96|2135.87|2135.87|2113.1|2113.1|0
1426809600000|2015-03-20 00:00:00|2114.82|2114.82|2125.3|2125.3|2128.94|2128.94|2108.39|2108.39|0
1427068800000|2015-03-23 00:00:00|2133.6|2133.6|2141.88|2141.88|2143.19|2143.19|2125.81|2125.81|0
1427155200000|2015-03-24 00:00:00|2149.64|2149.64|2147.35|2147.35|2151.2|2151.2|2142.12|2142.12|0
1427241600000|2015-03-25 00:00:00|2147.96|2147.96|2139.08|2139.08|2153.14|2153.14|2135.79|2135.79|0
1427328000000|2015-03-26 00:00:00|2104.7|2104.7|2098.94|2098.94|2115.5|2115.5|2090.27|2090.27|0
1427414400000|2015-03-27 00:00:00|2105.08|2105.08|2093.97|2093.97|2105.68|2105.68|2092.5|2092.5|0
1427670000000|2015-03-29 23:00:00|2106.28|2106.28|2105.76|2105.76|2109.62|2109.62|2096.97|2096.97|0
1427756400000|2015-03-30 23:00:00|2109.65|2109.65|2086.79|2086.79|2111.62|2111.62|2085.65|2085.65|0
1427842800000|2015-03-31 23:00:00|2084.32|2084.32|2099.4|2099.4|2103.54|2103.54|2083.98|2083.98|0
1427929200000|2015-04-01 23:00:00|2097.74|2097.74|2098.43|2098.43|2102.57|2102.57|2092.24|2092.24|0
1428361200000|2015-04-06 23:00:00|2114.02|2114.02|2115.5|2115.5|2122.78|2122.78|2111.55|2111.55|0
1428447600000|2015-04-07 23:00:00|2117.34|2117.34|2124.93|2124.93|2132.76|2132.76|2115.03|2115.03|0
1428534000000|2015-04-08 23:00:00|2130.23|2130.23|2138.67|2138.67|2140.66|2140.66|2127.09|2127.09|0
1428620400000|2015-04-09 23:00:00|2143.62|2143.62|2159.5|2159.5|2160.18|2160.18|2143.08|2143.08|0
1428879600000|2015-04-12 23:00:00|2157.92|2157.92|2154.31|2154.31|2158.38|2158.38|2146.04|2146.04|0
1428966000000|2015-04-13 23:00:00|2155.86|2155.86|2144.98|2144.98|2158.24|2158.24|2143.44|2143.44|0
1429052400000|2015-04-14 23:00:00|2146.12|2146.12|2153.41|2153.41|2155.07|2155.07|2141.03|2141.03|0
1429138800000|2015-04-15 23:00:00|2137.13|2137.13|2130.14|2130.14|2139.61|2139.61|2129.78|2129.78|0
1429225200000|2015-04-16 23:00:00|2128.04|2128.04|2101.02|2101.02|2130.61|2130.61|2098.17|2098.17|0
1429484400000|2015-04-19 23:00:00|2109.7|2109.7|2100.52|2100.52|2114.87|2114.87|2089.43|2089.43|0
1429570800000|2015-04-20 23:00:00|2113.89|2113.89|2107.18|2107.18|2117.89|2117.89|2095.29|2095.29|0
1429657200000|2015-04-21 23:00:00|2114.46|2114.46|2092.19|2092.19|2115.43|2115.43|2085.94|2085.94|0
1429743600000|2015-04-22 23:00:00|2097.56|2097.56|2097.25|2097.25|2098.67|2098.67|2087.44|2087.44|0
1429830000000|2015-04-23 23:00:00|2106.12|2106.12|2088.98|2088.98|2109.19|2109.19|2081.41|2081.41|0
1430089200000|2015-04-26 23:00:00|2093.12|2093.12|2102.64|2102.64|2105.58|2105.58|2074.93|2074.93|0
1430175600000|2015-04-27 23:00:00|2103.11|2103.11|2080.37|2080.37|2104.04|2104.04|2069.43|2069.43|0
1430262000000|2015-04-28 23:00:00|2092.24|2092.24|2078.08|2078.08|2095.43|2095.43|2067.65|2067.65|0
1430348400000|2015-04-29 23:00:00|2066.21|2066.21|2082.51|2082.51|2083.84|2083.84|2065.35|2065.35|0
1430434800000|2015-04-30 23:00:00|2075.87|2075.87|2080.48|2080.48|2092.61|2092.61|2070.93|2070.93|0
1430780400000|2015-05-04 23:00:00|2083.34|2083.34|2044.01|2044.01|2090.46|2090.46|2042.14|2042.14|0
1430866800000|2015-05-05 23:00:00|2044.61|2044.61|2054.69|2054.69|2058.59|2058.59|2038.57|2038.57|0
1430953200000|2015-05-06 23:00:00|2054|2054|2065.95|2065.95|2080.6|2080.6|2039.98|2039.98|0
1431039600000|2015-05-07 23:00:00|2119.79|2119.79|2105.54|2105.54|2119.85|2119.85|2096.58|2096.58|0
1431298800000|2015-05-10 23:00:00|2108.11|2108.11|2092.47|2092.47|2114.61|2114.61|2091.76|2091.76|0
1431385200000|2015-05-11 23:00:00|2071.01|2071.01|2058.12|2058.12|2074.11|2074.11|2049.91|2049.91|0
1431471600000|2015-05-12 23:00:00|2059.63|2059.63|2064.62|2064.62|2065.47|2065.47|2050.18|2050.18|0
1431558000000|2015-05-13 23:00:00|2060.67|2060.67|2084.26|2084.26|2085.44|2085.44|2060.11|2060.11|0
1431644400000|2015-05-14 23:00:00|2091.73|2091.73|2097.74|2097.74|2108.64|2108.64|2091.73|2091.73|0
1431903600000|2015-05-17 23:00:00|2096.21|2096.21|2097.92|2097.92|2110.08|2110.08|2088.34|2088.34|0
1431990000000|2015-05-18 23:00:00|2111.87|2111.87|2122.91|2122.91|2125.72|2125.72|2111.77|2111.77|0
1432076400000|2015-05-19 23:00:00|2128.84|2128.84|2115.16|2115.16|2133.18|2133.18|2113.08|2113.08|0
1432162800000|2015-05-20 23:00:00|2118.42|2118.42|2118.74|2118.74|2121.45|2121.45|2113.03|2113.03|0
1432249200000|2015-05-21 23:00:00|2120.08|2120.08|2124.15|2124.15|2131.03|2131.03|2119.8|2119.8|0
1432594800000|2015-05-25 23:00:00|2125.28|2125.28|2106.31|2106.31|2127.31|2127.31|2101.69|2101.69|0
1432681200000|2015-05-26 23:00:00|2121.73|2121.73|2145.45|2145.45|2152.38|2152.38|2117.36|2117.36|0
1432767600000|2015-05-27 23:00:00|2150.93|2150.93|2151.03|2151.03|2151.12|2151.12|2137.67|2137.67|0
1432854000000|2015-05-28 23:00:00|2151.33|2151.33|2138.8|2138.8|2166.58|2166.58|2138.05|2138.05|0
1433113200000|2015-05-31 23:00:00|2149.62|2149.62|2145.59|2145.59|2159.56|2159.56|2132.26|2132.26|0
1433199600000|2015-06-01 23:00:00|2151.33|2151.33|2146.59|2146.59|2151.73|2151.73|2132.45|2132.45|0
1433286000000|2015-06-02 23:00:00|2156.31|2156.31|2165.14|2165.14|2172.44|2172.44|2149.62|2149.62|0
1433372400000|2015-06-03 23:00:00|2158.63|2158.63|2163.19|2163.19|2168.52|2168.52|2142.31|2142.31|0
1433458800000|2015-06-04 23:00:00|2148.4|2148.4|2153.2|2153.2|2157.24|2157.24|2139.05|2139.05|0
1433718000000|2015-06-07 23:00:00|2152.63|2152.63|2145.48|2145.48|2156.78|2156.78|2145.01|2145.01|0
1433804400000|2015-06-08 23:00:00|2140.59|2140.59|2132.55|2132.55|2148.8|2148.8|2131.56|2131.56|0
1433890800000|2015-06-09 23:00:00|2127.66|2127.66|2154.55|2154.55|2158.75|2158.75|2126.8|2126.8|0
1433977200000|2015-06-10 23:00:00|2164.61|2164.61|2164.39|2164.39|2173.59|2173.59|2157.02|2157.02|0
1434063600000|2015-06-11 23:00:00|2162.73|2162.73|2140.61|2140.61|2162.89|2162.89|2137.08|2137.08|0
1434322800000|2015-06-14 23:00:00|2129.99|2129.99|2119.93|2119.93|2131.08|2131.08|2110.47|2110.47|0
1434409200000|2015-06-15 23:00:00|2110.25|2110.25|2114.01|2114.01|2117.74|2117.74|2099.83|2099.83|0
1434495600000|2015-06-16 23:00:00|2119.38|2119.38|2098.72|2098.72|2119.38|2119.38|2088.94|2088.94|0
1434582000000|2015-06-17 23:00:00|2090.34|2090.34|2094.72|2094.72|2098.13|2098.13|2075.43|2075.43|0
1434668400000|2015-06-18 23:00:00|2098.4|2098.4|2098.36|2098.36|2105.55|2105.55|2090.06|2090.06|0
1434927600000|2015-06-21 23:00:00|2118.75|2118.75|2121.01|2121.01|2124.64|2124.64|2111.36|2111.36|0
1435014000000|2015-06-22 23:00:00|2130.49|2130.49|2123.65|2123.65|2135.86|2135.86|2123.45|2123.45|0
1435100400000|2015-06-23 23:00:00|2125.12|2125.12|2113.03|2113.03|2126.9|2126.9|2112.47|2112.47|0
1435186800000|2015-06-24 23:00:00|2104.76|2104.76|2110.77|2110.77|2113.81|2113.81|2102.39|2102.39|0
1435273200000|2015-06-25 23:00:00|2106.12|2106.12|2105.95|2105.95|2112.84|2112.84|2091.43|2091.43|0
1435532400000|2015-06-28 23:00:00|2058.96|2058.96|2078.42|2078.42|2090.3|2090.3|2054.47|2054.47|0
1435618800000|2015-06-29 23:00:00|2066.52|2066.52|2073.22|2073.22|2085.39|2085.39|2052.16|2052.16|0
1435705200000|2015-06-30 23:00:00|2073.89|2073.89|2099.66|2099.66|2103.58|2103.58|2072.99|2072.99|0
1435791600000|2015-07-01 23:00:00|2101.44|2101.44|2117.75|2117.75|2118.94|2118.94|2096.89|2096.89|0
1435878000000|2015-07-02 23:00:00|2113.93|2113.93|2110.43|2110.43|2122.02|2122.02|2106.46|2106.46|0
1436137200000|2015-07-05 23:00:00|2090.24|2090.24|2096.36|2096.36|2105.75|2105.75|2088.78|2088.78|0
1436223600000|2015-07-06 23:00:00|2103.7|2103.7|2073.99|2073.99|2105.81|2105.81|2072.47|2072.47|0
1436310000000|2015-07-07 23:00:00|2076.98|2076.98|2084.61|2084.61|2093.34|2093.34|2070.78|2070.78|0
1436396400000|2015-07-08 23:00:00|2093.73|2093.73|2102.48|2102.48|2109.93|2109.93|2091.38|2091.38|0
1436482800000|2015-07-09 23:00:00|2128.34|2128.34|2133.01|2133.01|2136.7|2136.7|2119.24|2119.24|0
1436742000000|2015-07-12 23:00:00|2147.31|2147.31|2169.41|2169.41|2172.08|2172.08|2145.25|2145.25|0
1436828400000|2015-07-13 23:00:00|2166.11|2166.11|2173.07|2173.07|2173.23|2173.23|2153.66|2153.66|0
1436914800000|2015-07-14 23:00:00|2176.88|2176.88|2197.16|2197.16|2198.52|2198.52|2176.74|2176.74|0
1437001200000|2015-07-15 23:00:00|2208.03|2208.03|2215.9|2215.9|2219.34|2219.34|2206.55|2206.55|0
1437087600000|2015-07-16 23:00:00|2215.04|2215.04|2212.31|2212.31|2221.94|2221.94|2208.91|2208.91|0
1437346800000|2015-07-19 23:00:00|2214.09|2214.09|2210.53|2210.53|2231.75|2231.75|2209.07|2209.07|0
1437433200000|2015-07-20 23:00:00|2219.95|2219.95|2240.84|2240.84|2246.33|2246.33|2219.85|2219.85|0
1437519600000|2015-07-21 23:00:00|2231.95|2231.95|2249.28|2249.28|2253.47|2253.47|2230.38|2230.38|0
1437606000000|2015-07-22 23:00:00|2247|2247|2245.72|2245.72|2256.24|2256.24|2241.33|2241.33|0
1437692400000|2015-07-23 23:00:00|2245.63|2245.63|2262.85|2262.85|2266.16|2266.16|2245.63|2245.63|0
1437951600000|2015-07-26 23:00:00|2241.19|2241.19|2209.33|2209.33|2247.64|2247.64|2206.32|2206.32|0
1438038000000|2015-07-27 23:00:00|2271.61|2271.61|2324.05|2324.05|2334.88|2334.88|2268.5|2268.5|0
1438124400000|2015-07-28 23:00:00|2318.48|2318.48|2324.81|2324.81|2333.69|2333.69|2307.34|2307.34|0
1438210800000|2015-07-29 23:00:00|2335.54|2335.54|2313.12|2313.12|2339.01|2339.01|2300.29|2300.29|0
1438297200000|2015-07-30 23:00:00|2317.75|2317.75|2319.87|2319.87|2323.18|2323.18|2297.53|2297.53|0
1438556400000|2015-08-02 23:00:00|2319.92|2319.92|2334.6|2334.6|2339.67|2339.67|2317.75|2317.75|0
1438642800000|2015-08-03 23:00:00|2350.05|2350.05|2365.67|2365.67|2367.12|2367.12|2345.99|2345.99|0
1438729200000|2015-08-04 23:00:00|2376.24|2376.24|2374.71|2374.71|2377.14|2377.14|2362.11|2362.11|0
1438815600000|2015-08-05 23:00:00|2366.5|2366.5|2358.58|2358.58|2369.16|2369.16|2350.41|2350.41|0
1438902000000|2015-08-06 23:00:00|2351.48|2351.48|2338.68|2338.68|2352.39|2352.39|2336.6|2336.6|0
1439161200000|2015-08-09 23:00:00|2333.87|2333.87|2337.01|2337.01|2337.25|2337.25|2318.95|2318.95|0
1439247600000|2015-08-10 23:00:00|2334.27|2334.27|2328.83|2328.83|2336.92|2336.92|2317.5|2317.5|0
1439334000000|2015-08-11 23:00:00|2308.92|2308.92|2298.83|2298.83|2311.1|2311.1|2291.26|2291.26|0
1439420400000|2015-08-12 23:00:00|2318.88|2318.88|2312.75|2312.75|2323.14|2323.14|2304.61|2304.61|0
1439506800000|2015-08-13 23:00:00|2315.71|2315.71|2314.08|2314.08|2321.9|2321.9|2305.64|2305.64|0
1439766000000|2015-08-16 23:00:00|2317.91|2317.91|2318.96|2318.96|2321.97|2321.97|2306.61|2306.61|0
1439852400000|2015-08-17 23:00:00|2317.39|2317.39|2324.56|2324.56|2326.97|2326.97|2314.38|2314.38|0
1439938800000|2015-08-18 23:00:00|2320.64|2320.64|2315.31|2315.31|2328.37|2328.37|2312.94|2312.94|0
1440025200000|2015-08-19 23:00:00|2314.54|2314.54|2316.85|2316.85|2328.08|2328.08|2303.86|2303.86|0
1440111600000|2015-08-20 23:00:00|2293.19|2293.19|2277.3|2277.3|2311.76|2311.76|2276.35|2276.35|0
1440370800000|2015-08-23 23:00:00|2211.24|2211.24|2222.49|2222.49|2250.44|2250.44|2181.89|2181.89|0
1440457200000|2015-08-24 23:00:00|2262.99|2262.99|2289.94|2289.94|2292.02|2292.02|2257.14|2257.14|0
1440543600000|2015-08-25 23:00:00|2258|2258|2272.78|2272.78|2286.71|2286.71|2257.74|2257.74|0
1440630000000|2015-08-26 23:00:00|2289.06|2289.06|2289.07|2289.07|2295.23|2295.23|2276.04|2276.04|0
1440716400000|2015-08-27 23:00:00|2295.66|2295.66|2304.21|2304.21|2306.14|2306.14|2283.7|2283.7|0
1441062000000|2015-08-31 23:00:00|2299.72|2299.72|2272.65|2272.65|2303.14|2303.14|2269.66|2269.66|0
1441148400000|2015-09-01 23:00:00|2295.9|2295.9|2292.6|2292.6|2299.1|2299.1|2275.6|2275.6|0
1441234800000|2015-09-02 23:00:00|2298.13|2298.13|2296.79|2296.79|2304.89|2304.89|2293.93|2293.93|0
1441321200000|2015-09-03 23:00:00|2278.52|2278.52|2265.86|2265.86|2284.12|2284.12|2263.15|2263.15|0
1441580400000|2015-09-06 23:00:00|2272.24|2272.24|2271.16|2271.16|2276.09|2276.09|2261.89|2261.89|0
1441666800000|2015-09-07 23:00:00|2395.51|2395.51|2387.46|2387.46|2400.74|2400.74|2385.54|2385.54|0
1441753200000|2015-09-08 23:00:00|2411.27|2411.27|2415.39|2415.39|2420.06|2420.06|2408.56|2408.56|0
1441839600000|2015-09-09 23:00:00|2394.93|2394.93|2408.24|2408.24|2413.23|2413.23|2393.07|2393.07|0
1441926000000|2015-09-10 23:00:00|2411.79|2411.79|2406.26|2406.26|2413.02|2413.02|2393.06|2393.06|0
1442185200000|2015-09-13 23:00:00|2409.77|2409.77|2405.57|2405.57|2415.86|2415.86|2398.01|2398.01|0
1442271600000|2015-09-14 23:00:00|2403.14|2403.14|2425.75|2425.75|2426.56|2426.56|2393.06|2393.06|0
1442358000000|2015-09-15 23:00:00|2434.91|2434.91|2428.23|2428.23|2436.68|2436.68|2422.45|2422.45|0
1442444400000|2015-09-16 23:00:00|2425.07|2425.07|2429.1|2429.1|2434.14|2434.14|2425.07|2425.07|0
1442530800000|2015-09-17 23:00:00|2419.51|2419.51|2412.82|2412.82|2434.09|2434.09|2410.47|2410.47|0
1442790000000|2015-09-20 23:00:00|2304.36|2304.36|2307.15|2307.15|2323.34|2323.34|2294.2|2294.2|0
1442876400000|2015-09-21 23:00:00|2312.29|2312.29|2280.5|2280.5|2312.63|2312.63|2280.5|2280.5|0
1442962800000|2015-09-22 23:00:00|2275.1|2275.1|2294.95|2294.95|2300.01|2300.01|2275.1|2275.1|0
1443049200000|2015-09-23 23:00:00|2297.95|2297.95|2276.64|2276.64|2299.31|2299.31|2275.28|2275.28|0
1443135600000|2015-09-24 23:00:00|2299.24|2299.24|2320.15|2320.15|2321.64|2321.64|2296.85|2296.85|0
1443394800000|2015-09-27 23:00:00|2313.78|2313.78|2300.61|2300.61|2319.31|2319.31|2299.66|2299.66|0
1443481200000|2015-09-28 23:00:00|2276.74|2276.74|2281.97|2281.97|2298.76|2298.76|2276.64|2276.64|0
1443567600000|2015-09-29 23:00:00|2306.97|2306.97|2311.35|2311.35|2318.85|2318.85|2305.27|2305.27|0
1443654000000|2015-09-30 23:00:00|2328.83|2328.83|2316.09|2316.09|2339.34|2339.34|2314.15|2314.15|0
1443740400000|2015-10-01 23:00:00|2330.71|2330.71|2311.14|2311.14|2333.83|2333.83|2298.32|2298.32|0
1443999600000|2015-10-04 23:00:00|2335.58|2335.58|2335.06|2335.06|2338.61|2338.61|2325.77|2325.77|0
1444086000000|2015-10-05 23:00:00|2340.42|2340.42|2340.18|2340.18|2348.09|2348.09|2332.8|2332.8|0
1444172400000|2015-10-06 23:00:00|2336.74|2336.74|2322.51|2322.51|2341.3|2341.3|2317.58|2317.58|0
1444258800000|2015-10-07 23:00:00|2328.14|2328.14|2328.77|2328.77|2333.66|2333.66|2314.01|2314.01|0
1444345200000|2015-10-08 23:00:00|2349.57|2349.57|2329.45|2329.45|2351.75|2351.75|2324.91|2324.91|0
1444604400000|2015-10-11 23:00:00|2318.66|2318.66|2320.41|2320.41|2323.99|2323.99|2306.73|2306.73|0
1444690800000|2015-10-12 23:00:00|2312.21|2312.21|2311.97|2311.97|2315.86|2315.86|2297.61|2297.61|0
1444777200000|2015-10-13 23:00:00|2304.89|2304.89|2312.13|2312.13|2312.73|2312.73|2298.96|2298.96|0
1444863600000|2015-10-14 23:00:00|2317.05|2317.05|2324.69|2324.69|2326.28|2326.28|2313.69|2313.69|0
1444950000000|2015-10-15 23:00:00|2335.03|2335.03|2342.85|2342.85|2350.83|2350.83|2334.78|2334.78|0
1445209200000|2015-10-18 23:00:00|2352.46|2352.46|2353.9|2353.9|2354.18|2354.18|2338.15|2338.15|0
1445295600000|2015-10-19 23:00:00|2359.93|2359.93|2360.07|2360.07|2364.89|2364.89|2353.24|2353.24|0
1445382000000|2015-10-20 23:00:00|2357.47|2357.47|2364.04|2364.04|2366.22|2366.22|2351.82|2351.82|0
1445468400000|2015-10-21 23:00:00|2366.3|2366.3|2380.1|2380.1|2381.25|2381.25|2357.9|2357.9|0
1445554800000|2015-10-22 23:00:00|2381.85|2381.85|2394.18|2394.18|2409.04|2409.04|2380.08|2380.08|0
1445817600000|2015-10-26 00:00:00|2393.56|2393.56|2382.81|2382.81|2393.69|2393.69|2381.91|2381.91|0
1445904000000|2015-10-27 00:00:00|2380.76|2380.76|2381.77|2381.77|2385.51|2385.51|2376.96|2376.96|0
1445990400000|2015-10-28 00:00:00|2379.76|2379.76|2399.54|2399.54|2402.6|2402.6|2378.79|2378.79|0
1446076800000|2015-10-29 00:00:00|2406.95|2406.95|2403.53|2403.53|2408.98|2408.98|2393.97|2393.97|0
1446163200000|2015-10-30 00:00:00|2404.52|2404.52|2390.17|2390.17|2408.92|2408.92|2388.97|2388.97|0
1446422400000|2015-11-02 00:00:00|2387.08|2387.08|2391.62|2391.62|2401.58|2401.58|2384.86|2384.86|0
1446508800000|2015-11-03 00:00:00|2394.83|2394.83|2386.83|2386.83|2402.79|2402.79|2385.09|2385.09|0
1446595200000|2015-11-04 00:00:00|2392.58|2392.58|2380.24|2380.24|2398.23|2398.23|2377.95|2377.95|0
1446681600000|2015-11-05 00:00:00|2403.14|2403.14|2397.01|2397.01|2403.47|2403.47|2388.68|2388.68|0
1446768000000|2015-11-06 00:00:00|2401.75|2401.75|2425.25|2425.25|2430.9|2430.9|2398.79|2398.79|0
1447027200000|2015-11-09 00:00:00|2426.69|2426.69|2411.57|2411.57|2432.62|2432.62|2411.04|2411.04|0
1447113600000|2015-11-10 00:00:00|2414.22|2414.22|2410.26|2410.26|2416.7|2416.7|2401.16|2401.16|0
1447200000000|2015-11-11 00:00:00|2416.17|2416.17|2431.61|2431.61|2432.22|2432.22|2412.59|2412.59|0
1447286400000|2015-11-12 00:00:00|2429.65|2429.65|2425.97|2425.97|2444.59|2444.59|2413.98|2413.98|0
1447372800000|2015-11-13 00:00:00|2413.72|2413.72|2411.32|2411.32|2419.55|2419.55|2407.09|2407.09|0
1447632000000|2015-11-16 00:00:00|2403.86|2403.86|2428.48|2428.48|2429.7|2429.7|2403.86|2403.86|0
1447718400000|2015-11-17 00:00:00|2447.39|2447.39|2450.14|2450.14|2455.63|2455.63|2443.21|2443.21|0
1447804800000|2015-11-18 00:00:00|2454.32|2454.32|2443.74|2443.74|2454.83|2454.83|2435.14|2435.14|0
1447891200000|2015-11-19 00:00:00|2456.76|2456.76|2454.06|2454.06|2463.5|2463.5|2449.79|2449.79|0
1447977600000|2015-11-20 00:00:00|2447.26|2447.26|2444.37|2444.37|2453.77|2453.77|2438.67|2438.67|0
1448236800000|2015-11-23 00:00:00|2440.94|2440.94|2433.25|2433.25|2441.76|2441.76|2427.59|2427.59|0
1448323200000|2015-11-24 00:00:00|2421.96|2421.96|2424.26|2424.26|2426.22|2426.22|2413.09|2413.09|0
1448409600000|2015-11-25 00:00:00|2432.93|2432.93|2446.55|2446.55|2453.43|2453.43|2432.49|2432.49|0
1448496000000|2015-11-26 00:00:00|2450.57|2450.57|2437.5|2437.5|2451.18|2451.18|2435.57|2435.57|0
1448582400000|2015-11-27 00:00:00|2431.03|2431.03|2449.89|2449.89|2452.38|2452.38|2430.32|2430.32|0
1448841600000|2015-11-30 00:00:00|2444.45|2444.45|2459.35|2459.35|2465.06|2465.06|2441.55|2441.55|0
1448928000000|2015-12-01 00:00:00|2477.27|2477.27|2485.77|2485.77|2486.73|2486.73|2471.76|2471.76|0
1449014400000|2015-12-02 00:00:00|2492.29|2492.29|2484.5|2484.5|2501.77|2501.77|2480.51|2480.51|0
1449100800000|2015-12-03 00:00:00|2485.47|2485.47|2466.83|2466.83|2496.45|2496.45|2456.26|2456.26|0
1449187200000|2015-12-04 00:00:00|2460.51|2460.51|2453.72|2453.72|2463.85|2463.85|2444.09|2444.09|0
1449446400000|2015-12-07 00:00:00|2471.8|2471.8|2446.26|2446.26|2482.39|2482.39|2444.43|2444.43|0
1449532800000|2015-12-08 00:00:00|2446.88|2446.88|2437.79|2437.79|2458.6|2458.6|2431.08|2431.08|0
1449619200000|2015-12-09 00:00:00|2444.28|2444.28|2437.96|2437.96|2445.32|2445.32|2431.63|2431.63|0
1449705600000|2015-12-10 00:00:00|2428.82|2428.82|2431.59|2431.59|2437.56|2437.56|2426.78|2426.78|0
1449792000000|2015-12-11 00:00:00|2426.57|2426.57|2420.27|2420.27|2431.04|2431.04|2408.86|2408.86|0
1450051200000|2015-12-14 00:00:00|2426.19|2426.19|2405.63|2405.63|2429.24|2429.24|2405.63|2405.63|0
1450137600000|2015-12-15 00:00:00|2425.44|2425.44|2448.96|2448.96|2461.07|2461.07|2422.07|2422.07|0
1450224000000|2015-12-16 00:00:00|2454.86|2454.86|2454.08|2454.08|2457.72|2457.72|2442.12|2442.12|0
1450310400000|2015-12-17 00:00:00|2484.23|2484.23|2459.94|2459.94|2485.93|2485.93|2456.9|2456.9|0
1450396800000|2015-12-18 00:00:00|2451.7|2451.7|2450.34|2450.34|2474.61|2474.61|2447.8|2447.8|0
1450656000000|2015-12-21 00:00:00|2443.69|2443.69|2445.81|2445.81|2462.14|2462.14|2443.53|2443.53|0
1450742400000|2015-12-22 00:00:00|2446.13|2446.13|2437.76|2437.76|2447.92|2447.92|2428.4|2428.4|0
1450828800000|2015-12-23 00:00:00|2450.48|2450.48|2459.48|2459.48|2463.01|2463.01|2431.19|2431.19|0
1450915200000|2015-12-24 00:00:00|2461.11|2461.11|2459.85|2459.85|2466.95|2466.95|2455.98|2455.98|0
1451347200000|2015-12-29 00:00:00|2451.39|2451.39|2475.46|2475.46|2477.04|2477.04|2449.86|2449.86|0
1451433600000|2015-12-30 00:00:00|2473.44|2473.44|2475.48|2475.48|2482.54|2482.54|2471.61|2471.61|0
1451520000000|2015-12-31 00:00:00|2469.23|2469.23|2458.97|2458.97|2470.5|2470.5|2453.22|2453.22|0
1451865600000|2016-01-04 00:00:00|2420.07|2420.07|2390.39|2390.39|2426.23|2426.23|2388.16|2388.16|0
1451952000000|2016-01-05 00:00:00|2412.98|2412.98|2394.57|2394.57|2414.8|2414.8|2386.6|2386.6|0
1452038400000|2016-01-06 00:00:00|2392.84|2392.84|2383.62|2383.62|2395.43|2395.43|2380.03|2380.03|0
1452124800000|2016-01-07 00:00:00|2356.23|2356.23|2360.45|2360.45|2361.02|2361.02|2337.29|2337.29|0
1452211200000|2016-01-08 00:00:00|2367.14|2367.14|2368.35|2368.35|2389.7|2389.7|2366.37|2366.37|0
1452470400000|2016-01-11 00:00:00|2356.33|2356.33|2354.9|2354.9|2365.51|2365.51|2346.15|2346.15|0
1452556800000|2016-01-12 00:00:00|2362.37|2362.37|2370.61|2370.61|2387.55|2387.55|2361.63|2361.63|0
1452643200000|2016-01-13 00:00:00|2381.5|2381.5|2370.98|2370.98|2388.52|2388.52|2365.35|2365.35|0
1452729600000|2016-01-14 00:00:00|2355.75|2355.75|2333.67|2333.67|2355.77|2355.77|2327.2|2327.2|0
1452816000000|2016-01-15 00:00:00|2337.77|2337.77|2330.22|2330.22|2345.21|2345.21|2315.26|2315.26|0
1453075200000|2016-01-18 00:00:00|2337.18|2337.18|2322.28|2322.28|2340.27|2340.27|2314.05|2314.05|0
1453161600000|2016-01-19 00:00:00|2352.94|2352.94|2348.6|2348.6|2360.77|2360.77|2333.49|2333.49|0
1453248000000|2016-01-20 00:00:00|2315.01|2315.01|2275.28|2275.28|2316.5|2316.5|2270.4|2270.4|0
1453334400000|2016-01-21 00:00:00|2293.64|2293.64|2294.95|2294.95|2303.16|2303.16|2270.71|2270.71|0
1453420800000|2016-01-22 00:00:00|2313.16|2313.16|2326.51|2326.51|2327.55|2327.55|2306.47|2306.47|0
1453680000000|2016-01-25 00:00:00|2338.99|2338.99|2334.82|2334.82|2342.73|2342.73|2328.51|2328.51|0
1453766400000|2016-01-26 00:00:00|2318.22|2318.22|2337.01|2337.01|2341.36|2341.36|2311.21|2311.21|0
1453852800000|2016-01-27 00:00:00|2336.21|2336.21|2368.83|2368.83|2370.01|2370.01|2334.16|2334.16|0
1453939200000|2016-01-28 00:00:00|2373.28|2373.28|2347.09|2347.09|2378.15|2378.15|2344.9|2344.9|0
1454025600000|2016-01-29 00:00:00|2359.02|2359.02|2389.04|2389.04|2390.16|2390.16|2356.72|2356.72|0
1454284800000|2016-02-01 00:00:00|2399.1|2399.1|2395.75|2395.75|2399.1|2399.1|2368.57|2368.57|0
1454371200000|2016-02-02 00:00:00|2397.44|2397.44|2381.6|2381.6|2407.07|2407.07|2378.47|2378.47|0
1454457600000|2016-02-03 00:00:00|2379.74|2379.74|2342.2|2342.2|2383.62|2383.62|2333.42|2333.42|0
1454544000000|2016-02-04 00:00:00|2366.86|2366.86|2332.37|2332.37|2367.89|2367.89|2320.94|2320.94|0
1454630400000|2016-02-05 00:00:00|2336.08|2336.08|2293.56|2293.56|2341.43|2341.43|2292.21|2292.21|0
1454889600000|2016-02-08 00:00:00|2297.36|2297.36|2242.43|2242.43|2310.13|2310.13|2235.72|2235.72|0
1454976000000|2016-02-09 00:00:00|2257.35|2257.35|2228.95|2228.95|2266.16|2266.16|2209.05|2209.05|0
1455062400000|2016-02-10 00:00:00|2246.42|2246.42|2278.82|2278.82|2302.98|2302.98|2233|2233|0
1455148800000|2016-02-11 00:00:00|2251.02|2251.02|2236.06|2236.06|2254.22|2254.22|2214.19|2214.19|0
1455235200000|2016-02-12 00:00:00|2255.06|2255.06|2283|2283|2283|2283|2241.09|2241.09|0
1455494400000|2016-02-15 00:00:00|2319.74|2319.74|2318.57|2318.57|2335.25|2335.25|2310.12|2310.12|0
1455580800000|2016-02-16 00:00:00|2324.13|2324.13|2312.63|2312.63|2331.71|2331.71|2300.89|2300.89|0
1455667200000|2016-02-17 00:00:00|2325.47|2325.47|2363.95|2363.95|2372.22|2372.22|2324.05|2324.05|0
1455753600000|2016-02-18 00:00:00|2381.32|2381.32|2378.55|2378.55|2383.69|2383.69|2358.18|2358.18|0
1455840000000|2016-02-19 00:00:00|2370.28|2370.28|2362.3|2362.3|2376.4|2376.4|2345.8|2345.8|0
1456099200000|2016-02-22 00:00:00|2404.6|2404.6|2394.33|2394.33|2408.98|2408.98|2389.5|2389.5|0
1456185600000|2016-02-23 00:00:00|2376.81|2376.81|2370.24|2370.24|2393.79|2393.79|2366.76|2366.76|0
1456272000000|2016-02-24 00:00:00|2367.33|2367.33|2354.38|2354.38|2376.21|2376.21|2349.83|2349.83|0
1456358400000|2016-02-25 00:00:00|2412.96|2412.96|2431.94|2431.94|2449.93|2449.93|2404.51|2404.51|0
1456444800000|2016-02-26 00:00:00|2441.17|2441.17|2445.46|2445.46|2446.32|2446.32|2423.95|2423.95|0
1456704000000|2016-02-29 00:00:00|2429.71|2429.71|2402.43|2402.43|2429.71|2429.71|2389.39|2389.39|0
1456790400000|2016-03-01 00:00:00|2406|2406|2465.1|2465.1|2474.25|2474.25|2405.65|2405.65|0
1456876800000|2016-03-02 00:00:00|2478.01|2478.01|2449.06|2449.06|2482.09|2482.09|2441.19|2441.19|0
1456963200000|2016-03-03 00:00:00|2451.93|2451.93|2462.62|2462.62|2470.86|2470.86|2444.17|2444.17|0
1457049600000|2016-03-04 00:00:00|2463.5|2463.5|2493.79|2493.79|2500.32|2500.32|2460.79|2460.79|0
1457308800000|2016-03-07 00:00:00|2497.92|2497.92|2461.68|2461.68|2506.47|2506.47|2456.29|2456.29|0
1457395200000|2016-03-08 00:00:00|2455.84|2455.84|2458.11|2458.11|2463|2463|2436.18|2436.18|0
1457481600000|2016-03-09 00:00:00|2467.66|2467.66|2470.56|2470.56|2482.1|2482.1|2459.23|2459.23|0
1457568000000|2016-03-10 00:00:00|2443.01|2443.01|2380.63|2380.63|2454.63|2454.63|2379.44|2379.44|0
1457654400000|2016-03-11 00:00:00|2422.88|2422.88|2440.91|2440.91|2452.55|2452.55|2419.73|2419.73|0
1457913600000|2016-03-14 00:00:00|2452.42|2452.42|2432.74|2432.74|2456.75|2456.75|2430.77|2430.77|0
1458000000000|2016-03-15 00:00:00|2425.34|2425.34|2445.57|2445.57|2450.39|2450.39|2416.57|2416.57|0
1458086400000|2016-03-16 00:00:00|2460.81|2460.81|2476.34|2476.34|2479.88|2479.88|2454.83|2454.83|0
1458172800000|2016-03-17 00:00:00|2485.29|2485.29|2479.64|2479.64|2489.18|2489.18|2452.13|2452.13|0
1458259200000|2016-03-18 00:00:00|2491.54|2491.54|2499.32|2499.32|2510.82|2510.82|2490.59|2490.59|0
1458518400000|2016-03-21 00:00:00|2493.57|2493.57|2494.88|2494.88|2516.2|2516.2|2492.73|2492.73|0
1458604800000|2016-03-22 00:00:00|2488.25|2488.25|2506.91|2506.91|2507.43|2507.43|2472.78|2472.78|0
1458691200000|2016-03-23 00:00:00|2509.42|2509.42|2499.49|2499.49|2513.77|2513.77|2492.28|2492.28|0
1458777600000|2016-03-24 00:00:00|2485.19|2485.19|2466.74|2466.74|2493.49|2493.49|2464.11|2464.11|0
1459206000000|2016-03-28 23:00:00|2496.82|2496.82|2490.05|2490.05|2502.5|2502.5|2482.03|2482.03|0
1459292400000|2016-03-29 23:00:00|2511.23|2511.23|2512.74|2512.74|2516.4|2516.4|2500.44|2500.44|0
1459378800000|2016-03-30 23:00:00|2511.1|2511.1|2508.62|2508.62|2515.42|2515.42|2501.33|2501.33|0
1459465200000|2016-03-31 23:00:00|2486.63|2486.63|2486.66|2486.66|2490.84|2490.84|2468.58|2468.58|0
1459724400000|2016-04-03 23:00:00|2474.55|2474.55|2473.69|2473.69|2491.72|2491.72|2470.06|2470.06|0
1459810800000|2016-04-04 23:00:00|2457.65|2457.65|2452.84|2452.84|2461.34|2461.34|2444.85|2444.85|0
1459897200000|2016-04-05 23:00:00|2460.34|2460.34|2477.26|2477.26|2477.74|2477.74|2454.15|2454.15|0
1459983600000|2016-04-06 23:00:00|2486.94|2486.94|2452.49|2452.49|2490.66|2490.66|2448.7|2448.7|0
1460070000000|2016-04-07 23:00:00|2458.47|2458.47|2459.38|2459.38|2472.72|2472.72|2457.95|2457.95|0
1460329200000|2016-04-10 23:00:00|2443.17|2443.17|2448.51|2448.51|2459.17|2459.17|2439.04|2439.04|0
1460415600000|2016-04-11 23:00:00|2447|2447|2462.74|2462.74|2470.22|2470.22|2444.46|2444.46|0
1460502000000|2016-04-12 23:00:00|2465.93|2465.93|2487.95|2487.95|2490.37|2490.37|2465.93|2465.93|0
1460588400000|2016-04-13 23:00:00|2490.54|2490.54|2477.95|2477.95|2496.88|2496.88|2472.81|2472.81|0
1460674800000|2016-04-14 23:00:00|2471.84|2471.84|2447.93|2447.93|2473.31|2473.31|2446.56|2446.56|0
1460934000000|2016-04-17 23:00:00|2429.23|2429.23|2440.2|2440.2|2443.55|2443.55|2426.76|2426.76|0
1461020400000|2016-04-18 23:00:00|2438.84|2438.84|2444.51|2444.51|2461.17|2461.17|2437.97|2437.97|0
1461106800000|2016-04-19 23:00:00|2437.29|2437.29|2438.87|2438.87|2439.67|2439.67|2418.02|2418.02|0
1461193200000|2016-04-20 23:00:00|2432.11|2432.11|2416.62|2416.62|2432.11|2432.11|2411.84|2411.84|0
1461279600000|2016-04-21 23:00:00|2402.87|2402.87|2401.47|2401.47|2421.47|2421.47|2397.16|2397.16|0
1461538800000|2016-04-24 23:00:00|2405.72|2405.72|2394.56|2394.56|2406.74|2406.74|2384.62|2384.62|0
1461625200000|2016-04-25 23:00:00|2404.77|2404.77|2398.8|2398.8|2414.17|2414.17|2396.09|2396.09|0
1461711600000|2016-04-26 23:00:00|2395.91|2395.91|2401.98|2401.98|2402.66|2402.66|2385.29|2385.29|0
1461798000000|2016-04-27 23:00:00|2393.19|2393.19|2409|2409|2411.47|2411.47|2387.85|2387.85|0
1461884400000|2016-04-28 23:00:00|2407.15|2407.15|2409.64|2409.64|2421.56|2421.56|2403.53|2403.53|0
1462230000000|2016-05-02 23:00:00|2454.83|2454.83|2445.25|2445.25|2461.47|2461.47|2434.47|2434.47|0
1462316400000|2016-05-03 23:00:00|2454.96|2454.96|2454.27|2454.27|2461.99|2461.99|2444.35|2444.35|0
1462402800000|2016-05-04 23:00:00|2479.45|2479.45|2468.27|2468.27|2483.22|2483.22|2465.56|2465.56|0
1462489200000|2016-05-05 23:00:00|2471.7|2471.7|2484.82|2484.82|2492.05|2492.05|2471.52|2471.52|0
1462748400000|2016-05-08 23:00:00|2502.09|2502.09|2502.46|2502.46|2518.9|2518.9|2495.26|2495.26|0
1462834800000|2016-05-09 23:00:00|2513.8|2513.8|2496.91|2496.91|2519.73|2519.73|2495.89|2495.89|0
1462921200000|2016-05-10 23:00:00|2503.29|2503.29|2505.82|2505.82|2510.22|2510.22|2497.65|2497.65|0
1463007600000|2016-05-11 23:00:00|2485.1|2485.1|2489.44|2489.44|2509.85|2509.85|2478.11|2478.11|0
1463094000000|2016-05-12 23:00:00|2451.97|2451.97|2461.3|2461.3|2461.47|2461.47|2434.38|2434.38|0
1463353200000|2016-05-15 23:00:00|2455.93|2455.93|2478.97|2478.97|2479.99|2479.99|2455.21|2455.21|0
1463439600000|2016-05-16 23:00:00|2484.51|2484.51|2486.34|2486.34|2511.58|2511.58|2483.63|2483.63|0
1463526000000|2016-05-17 23:00:00|2475.34|2475.34|2503.24|2503.24|2503.79|2503.79|2466.34|2466.34|0
1463612400000|2016-05-18 23:00:00|2515.85|2515.85|2507.21|2507.21|2526.32|2526.32|2502.58|2502.58|0
1463698800000|2016-05-19 23:00:00|2522.37|2522.37|2507.44|2507.44|2527.86|2527.86|2505.23|2505.23|0
1463958000000|2016-05-22 23:00:00|2510.69|2510.69|2515.67|2515.67|2526.82|2526.82|2510.15|2510.15|0
1464044400000|2016-05-23 23:00:00|2510.04|2510.04|2553.45|2553.45|2557.31|2557.31|2507.65|2507.65|0
1464130800000|2016-05-24 23:00:00|2558.9|2558.9|2536|2536|2560.86|2560.86|2533.07|2533.07|0
1464217200000|2016-05-25 23:00:00|2534.27|2534.27|2535.76|2535.76|2536.18|2536.18|2517.73|2517.73|0
1464303600000|2016-05-26 23:00:00|2527.96|2527.96|2541.44|2541.44|2543.3|2543.3|2525.33|2525.33|0
1464649200000|2016-05-30 23:00:00|2547.66|2547.66|2562.43|2562.43|2570.82|2570.82|2547.27|2547.27|0
1464735600000|2016-05-31 23:00:00|2560.28|2560.28|2562.88|2562.88|2572.03|2572.03|2546.85|2546.85|0
1464822000000|2016-06-01 23:00:00|2562.77|2562.77|2548.61|2548.61|2563.23|2563.23|2537.29|2537.29|0
1464908400000|2016-06-02 23:00:00|2550.05|2550.05|2549.72|2549.72|2574.89|2574.89|2536.65|2536.65|0
1465167600000|2016-06-05 23:00:00|2556.02|2556.02|2555.33|2555.33|2561.38|2561.38|2536.42|2536.42|0
1465254000000|2016-06-06 23:00:00|2563.77|2563.77|2532.7|2532.7|2563.88|2563.88|2531.34|2531.34|0
1465340400000|2016-06-07 23:00:00|2530.34|2530.34|2527.79|2527.79|2536.2|2536.2|2518.14|2518.14|0
1465426800000|2016-06-08 23:00:00|2524.97|2524.97|2510.48|2510.48|2524.97|2524.97|2507.55|2507.55|0
1465513200000|2016-06-09 23:00:00|2501.53|2501.53|2451.85|2451.85|2501.53|2501.53|2443.49|2443.49|0
1465772400000|2016-06-12 23:00:00|2436.11|2436.11|2422.66|2422.66|2443.66|2443.66|2421.29|2421.29|0
1465858800000|2016-06-13 23:00:00|2405.44|2405.44|2386.26|2386.26|2406.96|2406.96|2376.36|2376.36|0
1465945200000|2016-06-14 23:00:00|2403.22|2403.22|2405.66|2405.66|2414.32|2414.32|2388.56|2388.56|0
1466031600000|2016-06-15 23:00:00|2378.64|2378.64|2386.94|2386.94|2389.83|2389.83|2372.6|2372.6|0
1466118000000|2016-06-16 23:00:00|2419.15|2419.15|2411.99|2411.99|2429.57|2429.57|2396.1|2396.1|0
1466377200000|2016-06-19 23:00:00|2472.14|2472.14|2496.54|2496.54|2507.83|2507.83|2455.85|2455.85|0
1466463600000|2016-06-20 23:00:00|2488.02|2488.02|2530.93|2530.93|2532.21|2532.21|2487.93|2487.93|0
1466550000000|2016-06-21 23:00:00|2545.17|2545.17|2581.2|2581.2|2587.29|2587.29|2539.71|2539.71|0
1466636400000|2016-06-22 23:00:00|2576.86|2576.86|2592.04|2592.04|2602.99|2602.99|2565.39|2565.39|0
1466722800000|2016-06-23 23:00:00|2323.24|2323.24|2486.61|2486.61|2518.01|2518.01|2320.34|2320.34|0
1466982000000|2016-06-26 23:00:00|2455.77|2455.77|2339.98|2339.98|2460.4|2460.4|2329.92|2329.92|0
1467068400000|2016-06-27 23:00:00|2407.18|2407.18|2396.96|2396.96|2417.03|2417.03|2391.58|2391.58|0
1467154800000|2016-06-28 23:00:00|2426.72|2426.72|2477.34|2477.34|2479.41|2479.41|2426.39|2426.39|0
1467241200000|2016-06-29 23:00:00|2472.65|2472.65|2553.48|2553.48|2570.31|2570.31|2472.65|2472.65|0
1467327600000|2016-06-30 23:00:00|2582.05|2582.05|2583.25|2583.25|2594.76|2594.76|2549.66|2549.66|0
1467586800000|2016-07-03 23:00:00|2583.98|2583.98|2549.19|2549.19|2583.98|2583.98|2540.26|2540.26|0
1467673200000|2016-07-04 23:00:00|2530.18|2530.18|2503.4|2503.4|2531.96|2531.96|2487.75|2487.75|0
1467759600000|2016-07-05 23:00:00|2491.7|2491.7|2477.93|2477.93|2502.09|2502.09|2469.19|2469.19|0
1467846000000|2016-07-06 23:00:00|2501.9|2501.9|2506.5|2506.5|2521.31|2521.31|2492.6|2492.6|0
1467932400000|2016-07-07 23:00:00|2504.13|2504.13|2535.01|2535.01|2537.43|2537.43|2501.63|2501.63|0
1468191600000|2016-07-10 23:00:00|2546.01|2546.01|2571.87|2571.87|2581.01|2581.01|2529.36|2529.36|0
1468278000000|2016-07-11 23:00:00|2588.23|2588.23|2584.89|2584.89|2619.26|2619.26|2581.42|2581.42|0
1468364400000|2016-07-12 23:00:00|2581.91|2581.91|2580.16|2580.16|2589.87|2589.87|2570.7|2570.7|0
1468450800000|2016-07-13 23:00:00|2584.84|2584.84|2565.88|2565.88|2584.99|2584.99|2560.97|2560.97|0
1468537200000|2016-07-14 23:00:00|2548.47|2548.47|2536.67|2536.67|2558.09|2558.09|2515.99|2515.99|0
1468796400000|2016-07-17 23:00:00|2562.49|2562.49|2585.38|2585.38|2590.69|2590.69|2562.49|2562.49|0
1468882800000|2016-07-18 23:00:00|2570.5|2570.5|2583.06|2583.06|2589.64|2589.64|2561.44|2561.44|0
1468969200000|2016-07-19 23:00:00|2598.7|2598.7|2622.53|2622.53|2625.78|2625.78|2597.56|2597.56|0
1469055600000|2016-07-20 23:00:00|2608.8|2608.8|2607.66|2607.66|2616.63|2616.63|2586.43|2586.43|0
1469142000000|2016-07-21 23:00:00|2601.79|2601.79|2605.84|2605.84|2618.21|2618.21|2600.58|2600.58|0
1469401200000|2016-07-24 23:00:00|2622.09|2622.09|2634.31|2634.31|2646.66|2646.66|2617.38|2617.38|0
1469487600000|2016-07-25 23:00:00|2642.69|2642.69|2633.55|2633.55|2655.87|2655.87|2627.94|2627.94|0
1469574000000|2016-07-26 23:00:00|2648.41|2648.41|2635.3|2635.3|2648.41|2648.41|2620.01|2620.01|0
1469660400000|2016-07-27 23:00:00|2629.88|2629.88|2622.44|2622.44|2647.6|2647.6|2622.44|2622.44|0
1469746800000|2016-07-28 23:00:00|2616.14|2616.14|2633.82|2633.82|2638.18|2638.18|2610.92|2610.92|0
1470006000000|2016-07-31 23:00:00|2649.08|2649.08|2626.27|2626.27|2655.6|2655.6|2619.22|2619.22|0
1470092400000|2016-08-01 23:00:00|2654.42|2654.42|2738.21|2738.21|2742.57|2742.57|2651.86|2651.86|0
1470178800000|2016-08-02 23:00:00|2728.3|2728.3|2694.42|2694.42|2728.3|2728.3|2690.19|2690.19|0
1470265200000|2016-08-03 23:00:00|2704.36|2704.36|2723.72|2723.72|2728.01|2728.01|2684.73|2684.73|0
1470351600000|2016-08-04 23:00:00|2731.73|2731.73|2739.35|2739.35|2744.52|2744.52|2724.21|2724.21|0
1470610800000|2016-08-07 23:00:00|2747.55|2747.55|2737.93|2737.93|2756.8|2756.8|2729.48|2729.48|0
1470697200000|2016-08-08 23:00:00|2742.4|2742.4|2750.9|2750.9|2755.87|2755.87|2739.13|2739.13|0
1470783600000|2016-08-09 23:00:00|2755.93|2755.93|2756.05|2756.05|2772.14|2772.14|2753.05|2753.05|0
1470870000000|2016-08-10 23:00:00|2753.37|2753.37|2756.43|2756.43|2756.76|2756.76|2741.77|2741.77|0
1470956400000|2016-08-11 23:00:00|2761.51|2761.51|2756.92|2756.92|2764.24|2764.24|2743.24|2743.24|0
1471215600000|2016-08-14 23:00:00|2759.74|2759.74|2765.89|2765.89|2771.24|2771.24|2756.09|2756.09|0
1471302000000|2016-08-15 23:00:00|2751.6|2751.6|2743.33|2743.33|2768.52|2768.52|2742.78|2742.78|0
1471388400000|2016-08-16 23:00:00|2694.6|2694.6|2686.51|2686.51|2702.35|2702.35|2674.13|2674.13|0
1471474800000|2016-08-17 23:00:00|2694.56|2694.56|2696.67|2696.67|2714.52|2714.52|2691.97|2691.97|0
1471561200000|2016-08-18 23:00:00|2682.15|2682.15|2686.39|2686.39|2689.23|2689.23|2676.84|2676.84|0
1471820400000|2016-08-21 23:00:00|2684.58|2684.58|2690.66|2690.66|2704.4|2704.4|2683.43|2683.43|0
1471906800000|2016-08-22 23:00:00|2707.23|2707.23|2704.79|2704.79|2715.28|2715.28|2699.83|2699.83|0
1471993200000|2016-08-23 23:00:00|2694.76|2694.76|2692.67|2692.67|2712.68|2712.68|2685.52|2685.52|0
1472079600000|2016-08-24 23:00:00|2673.62|2673.62|2669.46|2669.46|2677.55|2677.55|2653.9|2653.9|0
1472166000000|2016-08-25 23:00:00|2668.68|2668.68|2669.98|2669.98|2678.2|2678.2|2660.22|2660.22|0
1472511600000|2016-08-29 23:00:00|2670.08|2670.08|2664.49|2664.49|2677.38|2677.38|2660.66|2660.66|0
1472598000000|2016-08-30 23:00:00|2662.04|2662.04|2661.42|2661.42|2677.17|2677.17|2656.49|2656.49|0
1472684400000|2016-08-31 23:00:00|2670.75|2670.75|2678.16|2678.16|2686.12|2686.12|2665.68|2665.68|0
1472770800000|2016-09-01 23:00:00|2683.05|2683.05|2744.58|2744.58|2745.15|2745.15|2676.24|2676.24|0
1473030000000|2016-09-04 23:00:00|2737.53|2737.53|2727.34|2727.34|2737.64|2737.64|2716.41|2716.41|0
1473116400000|2016-09-05 23:00:00|2729.14|2729.14|2708.52|2708.52|2729.14|2729.14|2707.27|2707.27|0
1473202800000|2016-09-06 23:00:00|2693.85|2693.85|2705.61|2705.61|2714.2|2714.2|2689.24|2689.24|0
1473289200000|2016-09-07 23:00:00|2701.29|2701.29|2710.98|2710.98|2717.86|2717.86|2685.31|2685.31|0
1473375600000|2016-09-08 23:00:00|2697.75|2697.75|2675.05|2675.05|2704.1|2704.1|2671.8|2671.8|0
1473634800000|2016-09-11 23:00:00|2639.73|2639.73|2659.13|2659.13|2660.78|2660.78|2635.91|2635.91|0
1473721200000|2016-09-12 23:00:00|2669.33|2669.33|2660.69|2660.69|2678.25|2678.25|2649.15|2649.15|0
1473807600000|2016-09-13 23:00:00|2667.4|2667.4|2677.74|2677.74|2683.49|2683.49|2664.54|2664.54|0
1473894000000|2016-09-14 23:00:00|2680.3|2680.3|2731.24|2731.24|2732.43|2732.43|2677.06|2677.06|0
1473980400000|2016-09-15 23:00:00|2732.25|2732.25|2733.44|2733.44|2753.68|2753.68|2730.32|2730.32|0
1474239600000|2016-09-18 23:00:00|2753.15|2753.15|2773.46|2773.46|2775.24|2775.24|2751.39|2751.39|0
1474326000000|2016-09-19 23:00:00|2779.71|2779.71|2797.02|2797.02|2811.4|2811.4|2776.41|2776.41|0
1474412400000|2016-09-20 23:00:00|2821.41|2821.41|2820.92|2820.92|2830.67|2830.67|2815.53|2815.53|0
1474498800000|2016-09-21 23:00:00|2827.78|2827.78|2817.11|2817.11|2837.95|2837.95|2815.59|2815.59|0
1474585200000|2016-09-22 23:00:00|2804.89|2804.89|2791.24|2791.24|2804.89|2804.89|2786.23|2786.23|0
1474844400000|2016-09-25 23:00:00|2771.7|2771.7|2767.03|2767.03|2774.28|2774.28|2747.7|2747.7|0
1474930800000|2016-09-26 23:00:00|2771.19|2771.19|2752.84|2752.84|2771.26|2771.26|2733.89|2733.89|0
1475017200000|2016-09-27 23:00:00|2756.57|2756.57|2767.59|2767.59|2779.16|2779.16|2753.45|2753.45|0
1475103600000|2016-09-28 23:00:00|2778.34|2778.34|2772.09|2772.09|2789.47|2789.47|2765.27|2765.27|0
1475190000000|2016-09-29 23:00:00|2737.93|2737.93|2742.85|2742.85|2751.79|2751.79|2730.61|2730.61|0
1475449200000|2016-10-02 23:00:00|2752.62|2752.62|2782.56|2782.56|2788.1|2788.1|2752.62|2752.62|0
1475535600000|2016-10-03 23:00:00|2802.34|2802.34|2827.79|2827.79|2839.4|2839.4|2801.62|2801.62|0
1475622000000|2016-10-04 23:00:00|2804.07|2804.07|2783.42|2783.42|2810.52|2810.52|2779.58|2779.58|0
1475708400000|2016-10-05 23:00:00|2793.17|2793.17|2758.31|2758.31|2795.17|2795.17|2754.15|2754.15|0
1475794800000|2016-10-06 23:00:00|2755.41|2755.41|2744.3|2744.3|2760.98|2760.98|2735.34|2735.34|0
1476054000000|2016-10-09 23:00:00|2746.17|2746.17|2732.01|2732.01|2748.94|2748.94|2726.65|2726.65|0
1476140400000|2016-10-10 23:00:00|2732.61|2732.61|2722.02|2722.02|2733.83|2733.83|2720.89|2720.89|0
1476226800000|2016-10-11 23:00:00|2728.44|2728.44|2735.56|2735.56|2737.83|2737.83|2717.15|2717.15|0
1476313200000|2016-10-12 23:00:00|2716.56|2716.56|2725.48|2725.48|2727.57|2727.57|2701.56|2701.56|0
1476399600000|2016-10-13 23:00:00|2734.17|2734.17|2734.28|2734.28|2747.06|2747.06|2731.99|2731.99|0
1476658800000|2016-10-16 23:00:00|2726.08|2726.08|2694.45|2694.45|2736.76|2736.76|2693.65|2693.65|0
1476745200000|2016-10-17 23:00:00|2716.57|2716.57|2729.41|2729.41|2732.28|2732.28|2711.4|2711.4|0
1476831600000|2016-10-18 23:00:00|2727.41|2727.41|2737.61|2737.61|2740.09|2740.09|2711.54|2711.54|0
1476918000000|2016-10-19 23:00:00|2732.77|2732.77|2734.83|2734.83|2742.67|2742.67|2726.21|2726.21|0
1477004400000|2016-10-20 23:00:00|2721.31|2721.31|2725.25|2725.25|2726.7|2726.7|2708.51|2708.51|0
1477263600000|2016-10-23 23:00:00|2737.75|2737.75|2722.45|2722.45|2743.11|2743.11|2721.36|2721.36|0
1477350000000|2016-10-24 23:00:00|2716.82|2716.82|2714.32|2714.32|2731.89|2731.89|2713.78|2713.78|0
1477436400000|2016-10-25 23:00:00|2706.38|2706.38|2679.71|2679.71|2706.38|2706.38|2665.68|2665.68|0
1477522800000|2016-10-26 23:00:00|2672.72|2672.72|2677.88|2677.88|2696.44|2696.44|2669.01|2669.01|0
1477609200000|2016-10-27 23:00:00|2662.11|2662.11|2662|2662|2673.22|2673.22|2640.93|2640.93|0
1477872000000|2016-10-31 00:00:00|2650.07|2650.07|2665.96|2665.96|2672|2672|2646.02|2646.02|0
1477958400000|2016-11-01 00:00:00|2672.36|2672.36|2673.06|2673.06|2688.67|2688.67|2670.22|2670.22|0
1478044800000|2016-11-02 00:00:00|2658.04|2658.04|2661.92|2661.92|2676.9|2676.9|2655.52|2655.52|0
1478131200000|2016-11-03 00:00:00|2680.65|2680.65|2684.66|2684.66|2712.21|2712.21|2674.39|2674.39|0
1478217600000|2016-11-04 00:00:00|2643.72|2643.72|2622.35|2622.35|2643.72|2643.72|2614.3|2614.3|0
1478476800000|2016-11-07 00:00:00|2636.22|2636.22|2637.55|2637.55|2643.12|2643.12|2616.66|2616.66|0
1478563200000|2016-11-08 00:00:00|2645.47|2645.47|2651.23|2651.23|2651.5|2651.5|2630.61|2630.61|0
1478649600000|2016-11-09 00:00:00|2616.96|2616.96|2686.22|2686.22|2697.66|2697.66|2612.08|2612.08|0
1478736000000|2016-11-10 00:00:00|2717.31|2717.31|2695.61|2695.61|2732.11|2732.11|2684.28|2684.28|0
1478822400000|2016-11-11 00:00:00|2705.46|2705.46|2673.1|2673.1|2711.68|2711.68|2666.84|2666.84|0
1479081600000|2016-11-14 00:00:00|2699.27|2699.27|2663.55|2663.55|2700.76|2700.76|2661.69|2661.69|0
1479168000000|2016-11-15 00:00:00|2673.03|2673.03|2649.79|2649.79|2684.14|2684.14|2646.75|2646.75|0
1479254400000|2016-11-16 00:00:00|2663.64|2663.64|2644.76|2644.76|2672.7|2672.7|2641.93|2641.93|0
1479340800000|2016-11-17 00:00:00|2657.39|2657.39|2660.8|2660.8|2663.35|2663.35|2634.24|2634.24|0
1479427200000|2016-11-18 00:00:00|2656.01|2656.01|2660.8|2660.8|2665.93|2665.93|2640.24|2640.24|0
1479686400000|2016-11-21 00:00:00|2657.4|2657.4|2638.92|2638.92|2662.16|2662.16|2630.29|2630.29|0
1479772800000|2016-11-22 00:00:00|2657.67|2657.67|2701.1|2701.1|2704.13|2704.13|2655.96|2655.96|0
1479859200000|2016-11-23 00:00:00|2705.54|2705.54|2672.24|2672.24|2716.1|2716.1|2671.22|2671.22|0
1479945600000|2016-11-24 00:00:00|2701.77|2701.77|2688.1|2688.1|2703.43|2703.43|2683.07|2683.07|0
1480032000000|2016-11-25 00:00:00|2693.56|2693.56|2676.96|2676.96|2695.02|2695.02|2672.56|2672.56|0
1480291200000|2016-11-28 00:00:00|2664.67|2664.67|2668.87|2668.87|2676.73|2676.73|2654.24|2654.24|0
1480377600000|2016-11-29 00:00:00|2655.29|2655.29|2670.56|2670.56|2670.74|2670.74|2652.01|2652.01|0
1480464000000|2016-11-30 00:00:00|2675.72|2675.72|2654.25|2654.25|2689.57|2689.57|2653.91|2653.91|0
1480550400000|2016-12-01 00:00:00|2643.46|2643.46|2620.46|2620.46|2652.1|2652.1|2608.35|2608.35|0
1480636800000|2016-12-02 00:00:00|2611.48|2611.48|2622.16|2622.16|2623.55|2623.55|2607.13|2607.13|0
1480896000000|2016-12-05 00:00:00|2623.37|2623.37|2636.79|2636.79|2643.49|2643.49|2618.7|2618.7|0
1480982400000|2016-12-06 00:00:00|2627.56|2627.56|2657.75|2657.75|2660.92|2660.92|2614.03|2614.03|0
1481068800000|2016-12-07 00:00:00|2660.68|2660.68|2683.76|2683.76|2684.17|2684.17|2657.97|2657.97|0
1481155200000|2016-12-08 00:00:00|2684.74|2684.74|2672.86|2672.86|2688.7|2688.7|2655.16|2655.16|0
1481241600000|2016-12-09 00:00:00|2670.32|2670.32|2680.33|2680.33|2681.1|2681.1|2660.37|2660.37|0
1481500800000|2016-12-12 00:00:00|2676.59|2676.59|2633.23|2633.23|2679.38|2679.38|2623.32|2623.32|0
1481587200000|2016-12-13 00:00:00|2638.94|2638.94|2655.77|2655.77|2656.41|2656.41|2628.44|2628.44|0
1481673600000|2016-12-14 00:00:00|2644.61|2644.61|2660.07|2660.07|2661.03|2661.03|2630.16|2630.16|0
1481760000000|2016-12-15 00:00:00|2667.93|2667.93|2673.97|2673.97|2682.31|2682.31|2656.66|2656.66|0
1481846400000|2016-12-16 00:00:00|2674.41|2674.41|2671.15|2671.15|2683.38|2683.38|2662.67|2662.67|0
1482105600000|2016-12-19 00:00:00|2669.91|2669.91|2672.48|2672.48|2675.66|2675.66|2660.29|2660.29|0
1482192000000|2016-12-20 00:00:00|2685.29|2685.29|2670.22|2670.22|2688.7|2688.7|2662.99|2662.99|0
1482278400000|2016-12-21 00:00:00|2674.68|2674.68|2678.73|2678.73|2682.82|2682.82|2667.96|2667.96|0
1482364800000|2016-12-22 00:00:00|2678.49|2678.49|2699.04|2699.04|2701.38|2701.38|2678.49|2678.49|0
1482451200000|2016-12-23 00:00:00|2706.14|2706.14|2721.28|2721.28|2726.04|2726.04|2705.98|2705.98|0
1482883200000|2016-12-28 00:00:00|2708.02|2708.02|2710.52|2710.52|2714.98|2714.98|2707.05|2707.05|0
1482969600000|2016-12-29 00:00:00|2711.44|2711.44|2732.58|2732.58|2732.94|2732.94|2709.69|2709.69|0
1483056000000|2016-12-30 00:00:00|2733.21|2733.21|2743.47|2743.47|2745.89|2745.89|2733.06|2733.06|0
1483401600000|2017-01-03 00:00:00|2769.99|2769.99|2756.26|2756.26|2777.31|2777.31|2751.14|2751.14|0
1483488000000|2017-01-04 00:00:00|2762.06|2762.06|2752.43|2752.43|2762.49|2762.49|2747.55|2747.55|0
1483574400000|2017-01-05 00:00:00|2738.64|2738.64|2736.38|2736.38|2745.75|2745.75|2730.31|2730.31|0
1483660800000|2017-01-06 00:00:00|2740.64|2740.64|2738.23|2738.23|2745.98|2745.98|2733.9|2733.9|0
1483920000000|2017-01-09 00:00:00|2734.99|2734.99|2743.67|2743.67|2747.49|2747.49|2717.4|2717.4|0
1484006400000|2017-01-10 00:00:00|2721.38|2721.38|2700.04|2700.04|2726.82|2726.82|2699.1|2699.1|0
1484092800000|2017-01-11 00:00:00|2687.47|2687.47|2673.02|2673.02|2693.64|2693.64|2668.28|2668.28|0
1484179200000|2017-01-12 00:00:00|2653.2|2653.2|2687.53|2687.53|2687.59|2687.59|2649.62|2649.62|0
1484265600000|2017-01-13 00:00:00|2689.83|2689.83|2690.18|2690.18|2701.41|2701.41|2682.81|2682.81|0
1484524800000|2017-01-16 00:00:00|2687.96|2687.96|2684.15|2684.15|2689.38|2689.38|2680.16|2680.16|0
1484611200000|2017-01-17 00:00:00|2684.63|2684.63|2677.97|2677.97|2688.34|2688.34|2672.04|2672.04|0
1484697600000|2017-01-18 00:00:00|2674.3|2674.3|2680.64|2680.64|2690.78|2690.78|2672.76|2672.76|0
1484784000000|2017-01-19 00:00:00|2682.88|2682.88|2678.22|2678.22|2687.19|2687.19|2673.05|2673.05|0
1484870400000|2017-01-20 00:00:00|2676.69|2676.69|2658.77|2658.77|2686.25|2686.25|2653.93|2653.93|0
1485129600000|2017-01-23 00:00:00|2637.53|2637.53|2655.78|2655.78|2659.63|2659.63|2629.98|2629.98|0
1485216000000|2017-01-24 00:00:00|2661.1|2661.1|2665.72|2665.72|2672.95|2672.95|2649.55|2649.55|0
1485302400000|2017-01-25 00:00:00|2673.7|2673.7|2700.24|2700.24|2701.75|2701.75|2673.08|2673.08|0
1485388800000|2017-01-26 00:00:00|2706.03|2706.03|2703.83|2703.83|2720.52|2720.52|2700.7|2700.7|0
1485475200000|2017-01-27 00:00:00|2705.96|2705.96|2717.21|2717.21|2717.47|2717.47|2698.64|2698.64|0
1485734400000|2017-01-30 00:00:00|2700.51|2700.51|2712.83|2712.83|2716.88|2716.88|2689.59|2689.59|0
1485820800000|2017-01-31 00:00:00|2712.48|2712.48|2717.49|2717.49|2736.66|2736.66|2710.37|2710.37|0
1485907200000|2017-02-01 00:00:00|2727.52|2727.52|2706.09|2706.09|2728.15|2728.15|2701.05|2701.05|0
1485993600000|2017-02-02 00:00:00|2704.51|2704.51|2712.75|2712.75|2722.44|2722.44|2691.71|2691.71|0
1486080000000|2017-02-03 00:00:00|2738.2|2738.2|2776.65|2776.65|2782.29|2782.29|2738.2|2738.2|0
1486339200000|2017-02-06 00:00:00|2767.59|2767.59|2774.49|2774.49|2779.66|2779.66|2761.87|2761.87|0
1486425600000|2017-02-07 00:00:00|2776.44|2776.44|2795.19|2795.19|2803.13|2803.13|2776.42|2776.42|0
1486512000000|2017-02-08 00:00:00|2814.68|2814.68|2807.99|2807.99|2818.38|2818.38|2805.27|2805.27|0
1486598400000|2017-02-09 00:00:00|2815.73|2815.73|2813.02|2813.02|2816.84|2816.84|2802.8|2802.8|0
1486684800000|2017-02-10 00:00:00|2812.31|2812.31|2827.96|2827.96|2837.78|2837.78|2812.31|2812.31|0
1486944000000|2017-02-13 00:00:00|2825.06|2825.06|2816.3|2816.3|2828.91|2828.91|2804.15|2804.15|0
1487030400000|2017-02-14 00:00:00|2805.68|2805.68|2810.4|2810.4|2817.31|2817.31|2801.62|2801.62|0
1487116800000|2017-02-15 00:00:00|2814.53|2814.53|2803.77|2803.77|2815.62|2815.62|2799.45|2799.45|0
1487203200000|2017-02-16 00:00:00|2810.8|2810.8|2802.86|2802.86|2816.79|2816.79|2801.13|2801.13|0
1487289600000|2017-02-17 00:00:00|2807.42|2807.42|2769.68|2769.68|2808.87|2808.87|2768.52|2768.52|0
1487548800000|2017-02-20 00:00:00|2807.72|2807.72|2793.87|2793.87|2808.67|2808.67|2792.16|2792.16|0
1487635200000|2017-02-21 00:00:00|2798.37|2798.37|2797.12|2797.12|2799.88|2799.88|2786.04|2786.04|0
1487721600000|2017-02-22 00:00:00|2798.5|2798.5|2782.49|2782.49|2800.64|2800.64|2777.56|2777.56|0
1487808000000|2017-02-23 00:00:00|2814.82|2814.82|2824.51|2824.51|2843.38|2843.38|2805.93|2805.93|0
1487894400000|2017-02-24 00:00:00|2816.64|2816.64|2812.34|2812.34|2832.27|2832.27|2800.9|2800.9|0
1488153600000|2017-02-27 00:00:00|2750.27|2750.27|2766.54|2766.54|2779.15|2779.15|2735.6|2735.6|0
1488240000000|2017-02-28 00:00:00|2762.05|2762.05|2784.99|2784.99|2786.04|2786.04|2757.8|2757.8|0
1488326400000|2017-03-01 00:00:00|2790.91|2790.91|2793.87|2793.87|2805.95|2805.95|2784.83|2784.83|0
1488412800000|2017-03-02 00:00:00|2777.7|2777.7|2781.95|2781.95|2788.31|2788.31|2765.87|2765.87|0
1488499200000|2017-03-03 00:00:00|2781.14|2781.14|2797.23|2797.23|2800.84|2800.84|2775.8|2775.8|0
1488758400000|2017-03-06 00:00:00|2798.93|2798.93|2802.13|2802.13|2808.29|2808.29|2790.25|2790.25|0
1488844800000|2017-03-07 00:00:00|2800.28|2800.28|2779.15|2779.15|2807.5|2807.5|2777.65|2777.65|0
1488931200000|2017-03-08 00:00:00|2779|2779|2785.37|2785.37|2795.92|2795.92|2757.86|2757.86|0
1489017600000|2017-03-09 00:00:00|2798.48|2798.48|2825.91|2825.91|2825.91|2825.91|2791.73|2791.73|0
1489104000000|2017-03-10 00:00:00|2829.3|2829.3|2829.63|2829.63|2842.55|2842.55|2827.22|2827.22|0
1489363200000|2017-03-13 00:00:00|2834.93|2834.93|2831.08|2831.08|2839.08|2839.08|2820.18|2820.18|0
1489449600000|2017-03-14 00:00:00|2829.91|2829.91|2827.27|2827.27|2841.49|2841.49|2822.81|2822.81|0
1489536000000|2017-03-15 00:00:00|2838.78|2838.78|2827.23|2827.23|2838.78|2838.78|2822.03|2822.03|0
1489622400000|2017-03-16 00:00:00|2813.64|2813.64|2811.69|2811.69|2815.63|2815.63|2800.15|2800.15|0
1489708800000|2017-03-17 00:00:00|2818.57|2818.57|2825.46|2825.46|2827.5|2827.5|2807.21|2807.21|0
1489968000000|2017-03-20 00:00:00|2833.19|2833.19|2860.48|2860.48|2862.2|2862.2|2831.62|2831.62|0
1490054400000|2017-03-21 00:00:00|2856.6|2856.6|2865.97|2865.97|2869.12|2869.12|2851.23|2851.23|0
1490140800000|2017-03-22 00:00:00|2849.38|2849.38|2836.93|2836.93|2850.49|2850.49|2835.54|2835.54|0
1490227200000|2017-03-23 00:00:00|2837.09|2837.09|2847.04|2847.04|2851.15|2851.15|2826.35|2826.35|0
1490313600000|2017-03-24 00:00:00|2848.99|2848.99|2854.17|2854.17|2856.22|2856.22|2836.45|2836.45|0
1490569200000|2017-03-26 23:00:00|2837.26|2837.26|2844.69|2844.69|2855.98|2855.98|2829.74|2829.74|0
1490655600000|2017-03-27 23:00:00|2839.89|2839.89|2857.31|2857.31|2864|2864|2839.08|2839.08|0
1490742000000|2017-03-28 23:00:00|2862.76|2862.76|2832.63|2832.63|2863.04|2863.04|2832.55|2832.55|0
1490828400000|2017-03-29 23:00:00|2840.68|2840.68|2840.7|2840.7|2857.75|2857.75|2833.26|2833.26|0
1490914800000|2017-03-30 23:00:00|2856.9|2856.9|2854.75|2854.75|2858.96|2858.96|2842.42|2842.42|0
1491174000000|2017-04-02 23:00:00|2847.7|2847.7|2848.65|2848.65|2850.61|2850.61|2833.24|2833.24|0
1491260400000|2017-04-03 23:00:00|2855.14|2855.14|2857.43|2857.43|2867.43|2867.43|2853.96|2853.96|0
1491346800000|2017-04-04 23:00:00|2858.37|2858.37|2869.84|2869.84|2877.47|2877.47|2857.95|2857.95|0
1491433200000|2017-04-05 23:00:00|2849.12|2849.12|2858.67|2858.67|2865.81|2865.81|2847.1|2847.1|0
1491519600000|2017-04-06 23:00:00|2848.6|2848.6|2853.84|2853.84|2858.45|2858.45|2835.09|2835.09|0
1491778800000|2017-04-09 23:00:00|2855.35|2855.35|2864.6|2864.6|2867.32|2867.32|2854.4|2854.4|0
1491865200000|2017-04-10 23:00:00|2862.14|2862.14|2871.4|2871.4|2880.86|2880.86|2859.1|2859.1|0
1491951600000|2017-04-11 23:00:00|2871.65|2871.65|2861.32|2861.32|2879.16|2879.16|2852.36|2852.36|0
1492038000000|2017-04-12 23:00:00|2854.76|2854.76|2889.6|2889.6|2890.1|2890.1|2854.29|2854.29|0
1492470000000|2017-04-17 23:00:00|2897.37|2897.37|2859.16|2859.16|2899.96|2899.96|2855.49|2855.49|0
1492556400000|2017-04-18 23:00:00|2859.72|2859.72|2849.15|2849.15|2864|2864|2844.38|2844.38|0
1492642800000|2017-04-19 23:00:00|2850.87|2850.87|2846.24|2846.24|2854.34|2854.34|2844.4|2844.4|0
1492729200000|2017-04-20 23:00:00|2851.75|2851.75|2854.33|2854.33|2873.62|2873.62|2850.52|2850.52|0
1492988400000|2017-04-23 23:00:00|2887.22|2887.22|2908.21|2908.21|2909.3|2909.3|2881.99|2881.99|0
1493074800000|2017-04-24 23:00:00|2909.81|2909.81|2892.5|2892.5|2912.71|2912.71|2890.81|2890.81|0
1493161200000|2017-04-25 23:00:00|2881.44|2881.44|2890.83|2890.83|2892.58|2892.58|2863.52|2863.52|0
1493247600000|2017-04-26 23:00:00|2882.99|2882.99|2891.32|2891.32|2892|2892|2878.66|2878.66|0
1493334000000|2017-04-27 23:00:00|2896.6|2896.6|2900.43|2900.43|2914.95|2914.95|2891.72|2891.72|0
1493679600000|2017-05-01 23:00:00|2904.43|2904.43|2948.26|2948.26|2950.4|2950.4|2902.26|2902.26|0
1493766000000|2017-05-02 23:00:00|2943.67|2943.67|2959.12|2959.12|2964|2964|2943.54|2943.54|0
1493852400000|2017-05-03 23:00:00|2985.08|2985.08|3005.29|3005.29|3006.75|3006.75|2958.66|2958.66|0
1493938800000|2017-05-04 23:00:00|3004.38|3004.38|2975.84|2975.84|3013.43|3013.43|2970.8|2970.8|0
1494198000000|2017-05-07 23:00:00|2986.64|2986.64|2992.19|2992.19|3004.02|3004.02|2986.13|2986.13|0
1494284400000|2017-05-08 23:00:00|2991.13|2991.13|3010.86|3010.86|3012.91|3012.91|2985.12|2985.12|0
1494370800000|2017-05-09 23:00:00|3008.52|3008.52|3007.29|3007.29|3016.98|3016.98|3004.05|3004.05|0
1494457200000|2017-05-10 23:00:00|2981.95|2981.95|2984.76|2984.76|2990.89|2990.89|2969.55|2969.55|0
1494543600000|2017-05-11 23:00:00|2981.58|2981.58|2989.48|2989.48|2990.65|2990.65|2979.53|2979.53|0
1494802800000|2017-05-14 23:00:00|2988.58|2988.58|2964.83|2964.83|2993.31|2993.31|2963.62|2963.62|0
1494889200000|2017-05-15 23:00:00|2959.04|2959.04|2965.17|2965.17|2967.65|2967.65|2952.65|2952.65|0
1494975600000|2017-05-16 23:00:00|2951.44|2951.44|2966.14|2966.14|2967.08|2967.08|2951.44|2951.44|0
1495062000000|2017-05-17 23:00:00|2957.31|2957.31|2964.18|2964.18|2966.19|2966.19|2940.64|2940.64|0
1495148400000|2017-05-18 23:00:00|2978.03|2978.03|2976.8|2976.8|2998.81|2998.81|2976.16|2976.16|0
1495407600000|2017-05-21 23:00:00|2979.72|2979.72|2979.64|2979.64|2984.16|2984.16|2970.21|2970.21|0
1495494000000|2017-05-22 23:00:00|2975.76|2975.76|2976.12|2976.12|2985.45|2985.45|2965.38|2965.38|0
1495580400000|2017-05-23 23:00:00|2979.24|2979.24|2997.62|2997.62|2999.55|2999.55|2974.82|2974.82|0
1495666800000|2017-05-24 23:00:00|3005.71|3005.71|3003.86|3003.86|3016.66|3016.66|3002.49|3002.49|0
1495753200000|2017-05-25 23:00:00|3007.42|3007.42|2993.41|2993.41|3010.23|3010.23|2991.1|2991.1|0
1496098800000|2017-05-29 23:00:00|2983.02|2983.02|3022.77|3022.77|3025.02|3025.02|2982.48|2982.48|0
1496185200000|2017-05-30 23:00:00|3032.91|3032.91|3027.13|3027.13|3042.68|3042.68|3019.42|3019.42|0
1496271600000|2017-05-31 23:00:00|3034.72|3034.72|3032.36|3032.36|3048.06|3048.06|3023.45|3023.45|0
1496358000000|2017-06-01 23:00:00|3047.42|3047.42|3041.68|3041.68|3054.26|3054.26|3035.61|3035.61|0
1496617200000|2017-06-04 23:00:00|3040.18|3040.18|3016.95|3016.95|3041.24|3041.24|3015.4|3015.4|0
1496703600000|2017-06-05 23:00:00|3005.73|3005.73|2982.2|2982.2|3006.21|3006.21|2967.69|2967.69|0
1496790000000|2017-06-06 23:00:00|2988.1|2988.1|3007.06|3007.06|3017.93|3017.93|2987.11|2987.11|0
1496876400000|2017-06-07 23:00:00|3008.54|3008.54|3006.75|3006.75|3016.82|3016.82|3000.63|3000.63|0
1496962800000|2017-06-08 23:00:00|3000.64|3000.64|3047.49|3047.49|3054.63|3054.63|2999.65|2999.65|0
1497222000000|2017-06-11 23:00:00|3037.2|3037.2|3036.03|3036.03|3048.67|3048.67|3026.85|3026.85|0
1497308400000|2017-06-12 23:00:00|3045.69|3045.69|3049.65|3049.65|3052.97|3052.97|3034.52|3034.52|0
1497394800000|2017-06-13 23:00:00|3053.91|3053.91|3091.24|3091.24|3093.55|3093.55|3053.75|3053.75|0
1497481200000|2017-06-14 23:00:00|3068.5|3068.5|3055.74|3055.74|3074.25|3074.25|3017.41|3017.41|0
1497567600000|2017-06-15 23:00:00|3065.48|3065.48|3097.32|3097.32|3101.4|3101.4|3056.12|3056.12|0
1497826800000|2017-06-18 23:00:00|3113.98|3113.98|3110.49|3110.49|3118.56|3118.56|3100.54|3100.54|0
1497913200000|2017-06-19 23:00:00|3118.54|3118.54|3117.09|3117.09|3144.57|3144.57|3115.99|3115.99|0
1497999600000|2017-06-20 23:00:00|3106.11|3106.11|3097.13|3097.13|3111.45|3111.45|3079.88|3079.88|0
1498086000000|2017-06-21 23:00:00|3074.27|3074.27|3063.29|3063.29|3086.57|3086.57|3058.59|3058.59|0
1498172400000|2017-06-22 23:00:00|3063.06|3063.06|3075.69|3075.69|3075.71|3075.71|3051.97|3051.97|0
1498431600000|2017-06-25 23:00:00|3091.41|3091.41|3089.9|3089.9|3099.34|3099.34|3087.49|3087.49|0
1498518000000|2017-06-26 23:00:00|3070.12|3070.12|3037.76|3037.76|3074.19|3074.19|3030.6|3030.6|0
1498604400000|2017-06-27 23:00:00|3025.87|3025.87|3032.31|3032.31|3046.13|3046.13|3016.98|3016.98|0
1498690800000|2017-06-28 23:00:00|3036.24|3036.24|3046.09|3046.09|3049.96|3049.96|3027.05|3027.05|0
1498777200000|2017-06-29 23:00:00|3039.44|3039.44|3052|3052|3067.38|3067.38|3039.04|3039.04|0
1499036400000|2017-07-02 23:00:00|3058.34|3058.34|3062.8|3062.8|3067.8|3067.8|3043.63|3043.63|0
1499122800000|2017-07-03 23:00:00|3053.77|3053.77|3080.07|3080.07|3094.98|3094.98|3051.73|3051.73|0
1499209200000|2017-07-04 23:00:00|3069.02|3069.02|3088.21|3088.21|3099.44|3099.44|3067.21|3067.21|0
1499295600000|2017-07-05 23:00:00|3102.93|3102.93|3109.42|3109.42|3122.49|3122.49|3102.33|3102.33|0
1499382000000|2017-07-06 23:00:00|3108.83|3108.83|3125.15|3125.15|3127.27|3127.27|3103.9|3103.9|0
1499641200000|2017-07-09 23:00:00|3139|3139|3145.81|3145.81|3146.1|3146.1|3126.42|3126.42|0
1499727600000|2017-07-10 23:00:00|3142.51|3142.51|3131.61|3131.61|3147.82|3147.82|3126.1|3126.1|0
1499814000000|2017-07-11 23:00:00|3159.8|3159.8|3141.9|3141.9|3159.8|3159.8|3128.17|3128.17|0
1499900400000|2017-07-12 23:00:00|3146.19|3146.19|3169.03|3169.03|3176.57|3176.57|3142.12|3142.12|0
1499986800000|2017-07-13 23:00:00|3167.63|3167.63|3137.07|3137.07|3168.45|3168.45|3135.94|3135.94|0
1500246000000|2017-07-16 23:00:00|3144.56|3144.56|3157.54|3157.54|3159.13|3159.13|3137.65|3137.65|0
1500332400000|2017-07-17 23:00:00|3147.58|3147.58|3139.3|3139.3|3165.66|3165.66|3135.62|3135.62|0
1500418800000|2017-07-18 23:00:00|3136.08|3136.08|3150.91|3150.91|3159.95|3159.95|3131.41|3131.41|0
1500505200000|2017-07-19 23:00:00|3158.19|3158.19|3180.64|3180.64|3180.86|3180.86|3155.03|3155.03|0
1500591600000|2017-07-20 23:00:00|3177.72|3177.72|3182.37|3182.37|3195.84|3195.84|3169.02|3169.02|0
1500850800000|2017-07-23 23:00:00|3164.77|3164.77|3117.53|3117.53|3169.63|3169.63|3113.09|3113.09|0
1500937200000|2017-07-24 23:00:00|3144.37|3144.37|3145.18|3145.18|3163.24|3163.24|3135.72|3135.72|0
1501023600000|2017-07-25 23:00:00|3142.1|3142.1|3158.76|3158.76|3164.65|3164.65|3134.65|3134.65|0
1501110000000|2017-07-26 23:00:00|3166.16|3166.16|3191.7|3191.7|3192.36|3192.36|3162.68|3162.68|0
1501196400000|2017-07-27 23:00:00|3165.47|3165.47|3171.12|3171.12|3178.3|3178.3|3154.24|3154.24|0
1501455600000|2017-07-30 23:00:00|3166.31|3166.31|3166.24|3166.24|3180.04|3180.04|3164.7|3164.7|0
1501542000000|2017-07-31 23:00:00|3234.84|3234.84|3232.2|3232.2|3248.96|3248.96|3221.27|3221.27|0
1501628400000|2017-08-01 23:00:00|3212.17|3212.17|3258.95|3258.95|3263.68|3263.68|3197.75|3197.75|0
1501714800000|2017-08-02 23:00:00|3270.52|3270.52|3267.21|3267.21|3274.53|3274.53|3256.47|3256.47|0
1501801200000|2017-08-03 23:00:00|3261.73|3261.73|3273.52|3273.52|3279.22|3279.22|3252.69|3252.69|0
1502060400000|2017-08-06 23:00:00|3277.95|3277.95|3286.11|3286.11|3287.51|3287.51|3276.45|3276.45|0
1502146800000|2017-08-07 23:00:00|3274.98|3274.98|3288.74|3288.74|3293.56|3293.56|3274.09|3274.09|0
1502233200000|2017-08-08 23:00:00|3274.77|3274.77|3272.76|3272.76|3279.47|3279.47|3238.28|3238.28|0
1502319600000|2017-08-09 23:00:00|3268.41|3268.41|3236.72|3236.72|3272.36|3272.36|3233.19|3233.19|0
1502406000000|2017-08-10 23:00:00|3218.22|3218.22|3213.73|3213.73|3225.06|3225.06|3198.39|3198.39|0
1502665200000|2017-08-13 23:00:00|3228.78|3228.78|3248.59|3248.59|3259.24|3259.24|3227.58|3227.58|0
1502751600000|2017-08-14 23:00:00|3235.11|3235.11|3243.27|3243.27|3247.69|3247.69|3225.24|3225.24|0
1502838000000|2017-08-15 23:00:00|3218.28|3218.28|3200.94|3200.94|3224.73|3224.73|3187.45|3187.45|0
1502924400000|2017-08-16 23:00:00|3187.22|3187.22|3184.06|3184.06|3197.2|3197.2|3179.9|3179.9|0
1503010800000|2017-08-17 23:00:00|3182.82|3182.82|3160.7|3160.7|3184.02|3184.02|3155.12|3155.12|0
1503270000000|2017-08-20 23:00:00|3165.04|3165.04|3168.36|3168.36|3183.85|3183.85|3155.07|3155.07|0
1503356400000|2017-08-21 23:00:00|3183.25|3183.25|3179.16|3179.16|3191.37|3191.37|3173.12|3173.12|0
1503442800000|2017-08-22 23:00:00|3179.35|3179.35|3165.94|3165.94|3185.68|3185.68|3159.43|3159.43|0
1503529200000|2017-08-23 23:00:00|3173.6|3173.6|3177.52|3177.52|3184.41|3184.41|3167.77|3167.77|0
1503615600000|2017-08-24 23:00:00|3182.43|3182.43|3168.76|3168.76|3183.12|3183.12|3166.65|3166.65|0
1503961200000|2017-08-28 23:00:00|3131.9|3131.9|3118.35|3118.35|3132.38|3132.38|3100.6|3100.6|0
1504047600000|2017-08-29 23:00:00|3135.86|3135.86|3135.19|3135.19|3141.48|3141.48|3122.36|3122.36|0
1504134000000|2017-08-30 23:00:00|3143.4|3143.4|3141.28|3141.28|3159|3159|3134.59|3134.59|0
1504220400000|2017-08-31 23:00:00|3141.59|3141.59|3134.94|3134.94|3143.53|3143.53|3128.13|3128.13|0
1504479600000|2017-09-03 23:00:00|3122.27|3122.27|3112.03|3112.03|3126.53|3126.53|3108|3108|0
1504566000000|2017-09-04 23:00:00|3102.69|3102.69|3078.63|3078.63|3108.49|3108.49|3074.46|3074.46|0
1504652400000|2017-09-05 23:00:00|3055.83|3055.83|3028.59|3028.59|3055.9|3055.9|3019.29|3019.29|0
1504738800000|2017-09-06 23:00:00|3028.73|3028.73|3012.66|3012.66|3045.83|3045.83|3011.68|3011.68|0
1504825200000|2017-09-07 23:00:00|3002.71|3002.71|3003.96|3003.96|3006.18|3006.18|2990.52|2990.52|0
1505084400000|2017-09-10 23:00:00|3070.18|3070.18|3067.46|3067.46|3089.11|3089.11|3060.24|3060.24|0
1505170800000|2017-09-11 23:00:00|3060.81|3060.81|3066.14|3066.14|3069.51|3069.51|3057.79|3057.79|0
1505257200000|2017-09-12 23:00:00|3047.27|3047.27|3048.71|3048.71|3057.31|3057.31|3024.97|3024.97|0
1505343600000|2017-09-13 23:00:00|3019.69|3019.69|3025.38|3025.38|3040.44|3040.44|3015.72|3015.72|0
1505430000000|2017-09-14 23:00:00|3016.18|3016.18|2980.29|2980.29|3019.6|3019.6|2978.78|2978.78|0
1505689200000|2017-09-17 23:00:00|2990.93|2990.93|3013.31|3013.31|3013.65|3013.65|2988.14|2988.14|0
1505775600000|2017-09-18 23:00:00|3013.53|3013.53|3009.87|3009.87|3027.73|3027.73|3006.99|3006.99|0
1505862000000|2017-09-19 23:00:00|3002.5|3002.5|2988.07|2988.07|3004.69|3004.69|2986.26|2986.26|0
1505948400000|2017-09-20 23:00:00|2993.17|2993.17|2970.64|2970.64|2993.17|2993.17|2969.05|2969.05|0
1506034800000|2017-09-21 23:00:00|2953.38|2953.38|2990.04|2990.04|2991.67|2991.67|2952.05|2952.05|0
1506294000000|2017-09-24 23:00:00|2982.91|2982.91|2969.86|2969.86|2987.57|2987.57|2962.08|2962.08|0
1506380400000|2017-09-25 23:00:00|2956.4|2956.4|2963.59|2963.59|2981.45|2981.45|2944.24|2944.24|0
1506466800000|2017-09-26 23:00:00|2971.3|2971.3|2966.32|2966.32|2983.33|2983.33|2956.44|2956.44|0
1506553200000|2017-09-27 23:00:00|2968.92|2968.92|2986.14|2986.14|2991.5|2991.5|2950.47|2950.47|0
1506639600000|2017-09-28 23:00:00|3002.3|3002.3|3018.73|3018.73|3031.54|3031.54|2993.15|2993.15|0
1506898800000|2017-10-01 23:00:00|3022.09|3022.09|3026.84|3026.84|3040.18|3040.18|3021.99|3021.99|0
1506985200000|2017-10-02 23:00:00|3025.99|3025.99|3013.69|3013.69|3032.6|3032.6|3009.09|3009.09|0
1507071600000|2017-10-03 23:00:00|3012.69|3012.69|3010.71|3010.71|3018.36|3018.36|3003.47|3003.47|0
1507158000000|2017-10-04 23:00:00|3016.53|3016.53|3014.79|3014.79|3020.16|3020.16|3001.94|3001.94|0
1507244400000|2017-10-05 23:00:00|3025.35|3025.35|3049.88|3049.88|3052.95|3052.95|3021.05|3021.05|0
1507503600000|2017-10-08 23:00:00|3057.18|3057.18|3055.06|3055.06|3060.66|3060.66|3048.79|3048.79|0
1507590000000|2017-10-09 23:00:00|3072.39|3072.39|3072.09|3072.09|3079.2|3079.2|3065.3|3065.3|0
1507676400000|2017-10-10 23:00:00|3081.25|3081.25|3075.12|3075.12|3084.98|3084.98|3062.25|3062.25|0
1507762800000|2017-10-11 23:00:00|3078.24|3078.24|3097.51|3097.51|3108.6|3108.6|3077.74|3077.74|0
1507849200000|2017-10-12 23:00:00|3096.82|3096.82|3104.68|3104.68|3105.17|3105.17|3082.5|3082.5|0
1508108400000|2017-10-15 23:00:00|3096.49|3096.49|3103.09|3103.09|3104.7|3104.7|3095.77|3095.77|0
1508194800000|2017-10-16 23:00:00|3103.81|3103.81|3094.45|3094.45|3105.84|3105.84|3084.73|3084.73|0
1508281200000|2017-10-17 23:00:00|3101.45|3101.45|3100.06|3100.06|3102.94|3102.94|3093.5|3093.5|0
1508367600000|2017-10-18 23:00:00|3105.4|3105.4|3112.29|3112.29|3114.67|3114.67|3081.64|3081.64|0
1508454000000|2017-10-19 23:00:00|3120.33|3120.33|3147.27|3147.27|3150.83|3150.83|3119.8|3119.8|0
1508713200000|2017-10-22 23:00:00|3140.86|3140.86|3126.9|3126.9|3141.8|3141.8|3120.62|3120.62|0
1508799600000|2017-10-23 23:00:00|3114.67|3114.67|3116.9|3116.9|3125.13|3125.13|3110.98|3110.98|0
1508886000000|2017-10-24 23:00:00|3118.64|3118.64|3115.7|3115.7|3130.5|3130.5|3110.57|3110.57|0
1508972400000|2017-10-25 23:00:00|3119.74|3119.74|3159.04|3159.04|3161.92|3161.92|3118.36|3118.36|0
1509058800000|2017-10-26 23:00:00|3169.98|3169.98|3140.95|3140.95|3171.85|3171.85|3137.06|3137.06|0
1509321600000|2017-10-30 00:00:00|3142.18|3142.18|3137.83|3137.83|3147.42|3147.42|3135.2|3135.2|0
1509408000000|2017-10-31 00:00:00|3151.3|3151.3|3165.25|3165.25|3182.4|3182.4|3150.9|3150.9|0
1509494400000|2017-11-01 00:00:00|3172.76|3172.76|3157.6|3157.6|3180.64|3180.64|3157.46|3157.46|0
1509580800000|2017-11-02 00:00:00|3138.15|3138.15|3131.24|3131.24|3149.36|3149.36|3117.37|3117.37|0
1509667200000|2017-11-03 00:00:00|3129.56|3129.56|3115.36|3115.36|3136.18|3136.18|3104.22|3104.22|0
1509926400000|2017-11-06 00:00:00|3121.37|3121.37|3107.34|3107.34|3123.01|3123.01|3100.5|3100.5|0
1510012800000|2017-11-07 00:00:00|3123.82|3123.82|3083.94|3083.94|3128.51|3128.51|3073.58|3073.58|0
1510099200000|2017-11-08 00:00:00|3078.55|3078.55|3085.99|3085.99|3086.59|3086.59|3067.86|3067.86|0
1510185600000|2017-11-09 00:00:00|3094.16|3094.16|3088.89|3088.89|3103.46|3103.46|3077.22|3077.22|0
1510272000000|2017-11-10 00:00:00|3092.34|3092.34|3097.34|3097.34|3104.26|3104.26|3087.75|3087.75|0
1510531200000|2017-11-13 00:00:00|3093.98|3093.98|3079.44|3079.44|3094.95|3094.95|3069.7|3069.7|0
1510617600000|2017-11-14 00:00:00|3085.58|3085.58|3100.73|3100.73|3105.58|3105.58|3077.62|3077.62|0
1510704000000|2017-11-15 00:00:00|3090.24|3090.24|3070.26|3070.26|3092.92|3092.92|3064.29|3064.29|0
1510790400000|2017-11-16 00:00:00|3074.29|3074.29|3082.14|3082.14|3092.7|3092.7|3072.74|3072.74|0
1510876800000|2017-11-17 00:00:00|3089.49|3089.49|3076.72|3076.72|3092.3|3092.3|3074.44|3074.44|0
1511136000000|2017-11-20 00:00:00|3064.32|3064.32|3068.1|3068.1|3074.83|3074.83|3060.92|3060.92|0
1511222400000|2017-11-21 00:00:00|3068.8|3068.8|3090.44|3090.44|3101.39|3101.39|3065.59|3065.59|0
1511308800000|2017-11-22 00:00:00|3078.83|3078.83|3068.67|3068.67|3089.89|3089.89|3068.37|3068.37|0
1511395200000|2017-11-23 00:00:00|3072.45|3072.45|3071.14|3071.14|3077.28|3077.28|3058.26|3058.26|0
1511481600000|2017-11-24 00:00:00|3076.53|3076.53|3083.94|3083.94|3089.93|3089.93|3065.35|3065.35|0
1511740800000|2017-11-27 00:00:00|3085.1|3085.1|3074.23|3074.23|3103.01|3103.01|3060.23|3060.23|0
1511827200000|2017-11-28 00:00:00|3079.22|3079.22|3100.34|3100.34|3103.49|3103.49|3065.74|3065.74|0
1511913600000|2017-11-29 00:00:00|3107.12|3107.12|3101.84|3101.84|3122.55|3122.55|3101.84|3101.84|0
1512000000000|2017-11-30 00:00:00|3088.69|3088.69|3082.81|3082.81|3103.35|3103.35|3081.52|3081.52|0
1512086400000|2017-12-01 00:00:00|3079.03|3079.03|3072.61|3072.61|3091.23|3091.23|3069.9|3069.9|0
1512345600000|2017-12-04 00:00:00|3092.62|3092.62|3086.96|3086.96|3113.02|3113.02|3086.83|3086.83|0
1512432000000|2017-12-05 00:00:00|3087.87|3087.87|3068.34|3068.34|3093.45|3093.45|3059.91|3059.91|0
1512518400000|2017-12-06 00:00:00|3047.44|3047.44|3056.92|3056.92|3067.07|3067.07|3037.46|3037.46|0
1512604800000|2017-12-07 00:00:00|3058.32|3058.32|3024.61|3024.61|3073.15|3073.15|3022.18|3022.18|0
1512691200000|2017-12-08 00:00:00|3018.82|3018.82|3036.11|3036.11|3045.17|3045.17|3018.82|3018.82|0
1512950400000|2017-12-11 00:00:00|3042.35|3042.35|3029.58|3029.58|3044.62|3044.62|3016.76|3016.76|0
1513036800000|2017-12-12 00:00:00|3035.36|3035.36|3043.38|3043.38|3046.48|3046.48|3024.52|3024.52|0
1513123200000|2017-12-13 00:00:00|3051.18|3051.18|3060.73|3060.73|3072.92|3072.92|3042.49|3042.49|0
1513209600000|2017-12-14 00:00:00|3060.54|3060.54|3074.12|3074.12|3080.71|3080.71|3050.22|3050.22|0
1513296000000|2017-12-15 00:00:00|3068.98|3068.98|3087.34|3087.34|3088.74|3088.74|3064.82|3064.82|0
1513555200000|2017-12-18 00:00:00|3101.64|3101.64|3108.36|3108.36|3117.85|3117.85|3093.67|3093.67|0
1513641600000|2017-12-19 00:00:00|3113.76|3113.76|3114.84|3114.84|3126.01|3126.01|3111.77|3111.77|0
1513728000000|2017-12-20 00:00:00|3126|3126|3098.88|3098.88|3133.13|3133.13|3097.77|3097.77|0
1513814400000|2017-12-21 00:00:00|3096.73|3096.73|3127.75|3127.75|3131.04|3131.04|3096.73|3096.73|0
1513900800000|2017-12-22 00:00:00|3131.7|3131.7|3134.91|3134.91|3142.04|3142.04|3130.06|3130.06|0
1514332800000|2017-12-27 00:00:00|3135.88|3135.88|3171.05|3171.05|3174.3|3174.3|3126.27|3126.27|0
1514419200000|2017-12-28 00:00:00|3176.8|3176.8|3176.2|3176.2|3182.66|3182.66|3170.66|3170.66|0
1514505600000|2017-12-29 00:00:00|3168|3168|3221.81|3221.81|3222.14|3222.14|3164|3164|0
1514851200000|2018-01-02 00:00:00|3227.98|3227.98|3158.64|3158.64|3227.98|3227.98|3156.36|3156.36|0
1514937600000|2018-01-03 00:00:00|3159.47|3159.47|3132.77|3132.77|3167.18|3167.18|3125.12|3125.12|0
1515024000000|2018-01-04 00:00:00|3125.56|3125.56|3146.7|3146.7|3153.91|3153.91|3118.1|3118.1|0
1515110400000|2018-01-05 00:00:00|3122.09|3122.09|3134.78|3134.78|3141.67|3141.67|3111.64|3111.64|0
1515369600000|2018-01-08 00:00:00|3141.15|3141.15|3126.25|3126.25|3146.8|3146.8|3122.24|3122.24|0
1515456000000|2018-01-09 00:00:00|3128.97|3128.97|3145.97|3145.97|3148.42|3148.42|3127.42|3127.42|0
1515542400000|2018-01-10 00:00:00|3137.18|3137.18|3148.82|3148.82|3153.18|3153.18|3136.32|3136.32|0
1515628800000|2018-01-11 00:00:00|3152.56|3152.56|3163.42|3163.42|3166.07|3166.07|3138.93|3138.93|0
1515715200000|2018-01-12 00:00:00|3160.34|3160.34|3135.15|3135.15|3160.34|3160.34|3134.13|3134.13|0
1515974400000|2018-01-15 00:00:00|3136.53|3136.53|3113.48|3113.48|3140.69|3140.69|3113.48|3113.48|0
1516060800000|2018-01-16 00:00:00|3121.47|3121.47|3108.56|3108.56|3131.05|3131.05|3103.36|3103.36|0
1516147200000|2018-01-17 00:00:00|3125.97|3125.97|3143.13|3143.13|3150.64|3150.64|3123.67|3123.67|0
1516233600000|2018-01-18 00:00:00|3138.32|3138.32|3138.18|3138.18|3147.89|3147.89|3128.93|3128.93|0
1516320000000|2018-01-19 00:00:00|3142.44|3142.44|3144.97|3144.97|3164.59|3164.59|3142.09|3142.09|0
1516579200000|2018-01-22 00:00:00|3142.78|3142.78|3129.52|3129.52|3146.8|3146.8|3123.85|3123.85|0
1516665600000|2018-01-23 00:00:00|3133.27|3133.27|3115.9|3115.9|3138.06|3138.06|3115.67|3115.67|0
1516752000000|2018-01-24 00:00:00|3125.63|3125.63|3122.35|3122.35|3144.47|3144.47|3113.59|3113.59|0
1516838400000|2018-01-25 00:00:00|3129.97|3129.97|3157.93|3157.93|3164.97|3164.97|3120.65|3120.65|0
1516924800000|2018-01-26 00:00:00|3161.29|3161.29|3156.89|3156.89|3181.56|3181.56|3151.84|3151.84|0
1517184000000|2018-01-29 00:00:00|3174.17|3174.17|3158.13|3158.13|3177.82|3177.82|3154.34|3154.34|0
1517270400000|2018-01-30 00:00:00|3148.53|3148.53|3136.67|3136.67|3148.53|3148.53|3123.4|3123.4|0
1517356800000|2018-01-31 00:00:00|3108.7|3108.7|3105.82|3105.82|3124.79|3124.79|3103.83|3103.83|0
1517443200000|2018-02-01 00:00:00|3110.91|3110.91|3103.53|3103.53|3114.93|3114.93|3089.96|3089.96|0
1517529600000|2018-02-02 00:00:00|3113.42|3113.42|3123.95|3123.95|3129.91|3129.91|3105.11|3105.11|0
1517788800000|2018-02-05 00:00:00|3088.66|3088.66|3090.53|3090.53|3102.11|3102.11|3079.22|3079.22|0
1517875200000|2018-02-06 00:00:00|3020.02|3020.02|3006.5|3006.5|3032.92|3032.92|3005.96|3005.96|0
1517961600000|2018-02-07 00:00:00|2995.65|2995.65|3052.54|3052.54|3062.56|3062.56|2993.34|2993.34|0
1518048000000|2018-02-08 00:00:00|3106.34|3106.34|3070.68|3070.68|3106.34|3106.34|3069.17|3069.17|0
1518134400000|2018-02-09 00:00:00|3043.99|3043.99|3075.09|3075.09|3085.53|3085.53|3032.05|3032.05|0
1518393600000|2018-02-12 00:00:00|3126.33|3126.33|3109.41|3109.41|3130.61|3130.61|3101.26|3101.26|0
1518480000000|2018-02-13 00:00:00|3113.77|3113.77|3099.31|3099.31|3117.02|3117.02|3099.07|3099.07|0
1518566400000|2018-02-14 00:00:00|3114.44|3114.44|3097.85|3097.85|3117.02|3117.02|3090.37|3090.37|0
1518652800000|2018-02-15 00:00:00|3096.45|3096.45|3089.01|3089.01|3109.7|3109.7|3082.39|3082.39|0
1518739200000|2018-02-16 00:00:00|3096.26|3096.26|3095.44|3095.44|3110.59|3110.59|3087.1|3087.1|0
1518998400000|2018-02-19 00:00:00|3104.51|3104.51|3080.77|3080.77|3104.51|3104.51|3074.73|3074.73|0
1519084800000|2018-02-20 00:00:00|3096.23|3096.23|3103.6|3103.6|3103.6|3103.6|3082.92|3082.92|0
1519171200000|2018-02-21 00:00:00|3092.07|3092.07|3127.02|3127.02|3128.67|3128.67|3086.53|3086.53|0
1519257600000|2018-02-22 00:00:00|3131.46|3131.46|3158.76|3158.76|3159.6|3159.6|3122.07|3122.07|0
1519344000000|2018-02-23 00:00:00|3171.22|3171.22|3150.36|3150.36|3172.24|3172.24|3146.27|3146.27|0
1519603200000|2018-02-26 00:00:00|3121.86|3121.86|3151.34|3151.34|3157.18|3157.18|3121.77|3121.77|0
1519689600000|2018-02-27 00:00:00|3167.98|3167.98|3141.71|3141.71|3168.93|3168.93|3126.55|3126.55|0
1519776000000|2018-02-28 00:00:00|3167.61|3167.61|3108.38|3108.38|3174.55|3174.55|3106.86|3106.86|0
1519862400000|2018-03-01 00:00:00|3084.03|3084.03|3076.09|3076.09|3098.72|3098.72|3073.71|3073.71|0
1519948800000|2018-03-02 00:00:00|3067.27|3067.27|3047.56|3047.56|3079.41|3079.41|3039.9|3039.9|0
1520208000000|2018-03-05 00:00:00|3045.98|3045.98|3069.85|3069.85|3070.68|3070.68|3042.33|3042.33|0
1520294400000|2018-03-06 00:00:00|3084.4|3084.4|3092.53|3092.53|3110.71|3110.71|3079.88|3079.88|0
1520380800000|2018-03-07 00:00:00|3089.16|3089.16|3115.66|3115.66|3120.66|3120.66|3088.77|3088.77|0
1520467200000|2018-03-08 00:00:00|3122.11|3122.11|3161.59|3161.59|3170.64|3170.64|3118.93|3118.93|0
1520553600000|2018-03-09 00:00:00|3166.27|3166.27|3194.77|3194.77|3208.99|3208.99|3164.25|3164.25|0
1520812800000|2018-03-12 00:00:00|3208.05|3208.05|3208.53|3208.53|3218.32|3218.32|3192.69|3192.69|0
1520899200000|2018-03-13 00:00:00|3190.19|3190.19|3147.95|3147.95|3193.33|3193.33|3144.91|3144.91|0
1520985600000|2018-03-14 00:00:00|3151.29|3151.29|3155.22|3155.22|3162.84|3162.84|3141.84|3141.84|0
1521072000000|2018-03-15 00:00:00|3160.72|3160.72|3183.4|3183.4|3184.86|3184.86|3149.57|3149.57|0
1521158400000|2018-03-16 00:00:00|3184.51|3184.51|3140.44|3140.44|3186.83|3186.83|3139.24|3139.24|0
1521417600000|2018-03-19 00:00:00|3138.26|3138.26|3122.77|3122.77|3138.72|3138.72|3113.75|3113.75|0
1521504000000|2018-03-20 00:00:00|3130.59|3130.59|3143.45|3143.45|3145.74|3145.74|3115.36|3115.36|0
1521590400000|2018-03-21 00:00:00|3140.82|3140.82|3152.27|3152.27|3164.29|3164.29|3140.27|3140.27|0
1521676800000|2018-03-22 00:00:00|3145.43|3145.43|3134.06|3134.06|3156.89|3156.89|3119.55|3119.55|0
1521763200000|2018-03-23 00:00:00|3118.31|3118.31|3107.36|3107.36|3119.32|3119.32|3082.84|3082.84|0
1522018800000|2018-03-25 23:00:00|3109.77|3109.77|3098.6|3098.6|3114.46|3114.46|3091.36|3091.36|0
1522105200000|2018-03-26 23:00:00|3122.38|3122.38|3106.79|3106.79|3140.15|3140.15|3104.77|3104.77|0
1522191600000|2018-03-27 23:00:00|3086.68|3086.68|3115.67|3115.67|3120.07|3120.07|3070.47|3070.47|0
1522278000000|2018-03-28 23:00:00|3129.92|3129.92|3135.81|3135.81|3148.24|3148.24|3125.05|3125.05|0
1522710000000|2018-04-02 23:00:00|3105.74|3105.74|3135.47|3135.47|3152.2|3152.2|3101.66|3101.66|0
1522796400000|2018-04-03 23:00:00|3129.97|3129.97|3137.84|3137.84|3140.91|3140.91|3113.7|3113.7|0
1522882800000|2018-04-04 23:00:00|3140.86|3140.86|3122.93|3122.93|3140.86|3140.86|3112.45|3112.45|0
1522969200000|2018-04-05 23:00:00|3121.84|3121.84|3138|3138|3147.97|3147.97|3120.04|3120.04|0
1523228400000|2018-04-08 23:00:00|3148.84|3148.84|3147.26|3147.26|3164.74|3164.74|3135.27|3135.27|0
1523314800000|2018-04-09 23:00:00|3157.86|3157.86|3162.5|3162.5|3167.3|3167.3|3147.51|3147.51|0
1523401200000|2018-04-10 23:00:00|3165.82|3165.82|3162.09|3162.09|3174.08|3174.08|3157.14|3157.14|0
1523487600000|2018-04-11 23:00:00|3166.49|3166.49|3174.77|3174.77|3179.15|3179.15|3158.23|3158.23|0
1523574000000|2018-04-12 23:00:00|3176.29|3176.29|3184.75|3184.75|3189.25|3189.25|3173.5|3173.5|0
1523833200000|2018-04-15 23:00:00|3191.35|3191.35|3179.43|3179.43|3200.99|3200.99|3178.43|3178.43|0
1523919600000|2018-04-16 23:00:00|3189.57|3189.57|3188.01|3188.01|3194.47|3194.47|3167.27|3167.27|0
1524006000000|2018-04-17 23:00:00|3192.49|3192.49|3177.92|3177.92|3193.69|3193.69|3172.03|3172.03|0
1524092400000|2018-04-18 23:00:00|3176.89|3176.89|3196.79|3196.79|3204.71|3204.71|3170.43|3170.43|0
1524178800000|2018-04-19 23:00:00|3214.24|3214.24|3217.12|3217.12|3222.33|3222.33|3204.46|3204.46|0
1524438000000|2018-04-22 23:00:00|3229.76|3229.76|3252.06|3252.06|3258.88|3258.88|3227.2|3227.2|0
1524524400000|2018-04-23 23:00:00|3249.1|3249.1|3232.97|3232.97|3251.03|3251.03|3227.3|3227.3|0
1524610800000|2018-04-24 23:00:00|3229.24|3229.24|3234.27|3234.27|3240.86|3240.86|3224.76|3224.76|0
1524697200000|2018-04-25 23:00:00|3230.9|3230.9|3219.7|3219.7|3235.97|3235.97|3196.12|3196.12|0
1524783600000|2018-04-26 23:00:00|3221.93|3221.93|3252.55|3252.55|3271.28|3271.28|3221.93|3221.93|0
1525042800000|2018-04-29 23:00:00|3265.7|3265.7|3235.79|3235.79|3275.14|3275.14|3235.19|3235.19|0
1525129200000|2018-04-30 23:00:00|3251.78|3251.78|3253.74|3253.74|3269.59|3269.59|3244|3244|0
1525215600000|2018-05-01 23:00:00|3224.72|3224.72|3244.38|3244.38|3255.89|3255.89|3218.36|3218.36|0
1525302000000|2018-05-02 23:00:00|3230.06|3230.06|3220.77|3220.77|3236.92|3236.92|3207.24|3207.24|0
1525388400000|2018-05-03 23:00:00|3244.35|3244.35|3222.46|3222.46|3246.86|3246.86|3221.87|3221.87|0
1525734000000|2018-05-07 23:00:00|3225.13|3225.13|3244.59|3244.59|3249.95|3249.95|3225.13|3225.13|0
1525820400000|2018-05-08 23:00:00|3243.82|3243.82|3241|3241|3253.32|3253.32|3237.47|3237.47|0
1525906800000|2018-05-09 23:00:00|3237.59|3237.59|3261.56|3261.56|3266.23|3266.23|3237.59|3237.59|0
1525993200000|2018-05-10 23:00:00|3264.55|3264.55|3256|3256|3270.07|3270.07|3250.19|3250.19|0
1526252400000|2018-05-13 23:00:00|3236.98|3236.98|3216.18|3216.18|3242.07|3242.07|3208.5|3208.5|0
1526338800000|2018-05-14 23:00:00|3228.77|3228.77|3249.57|3249.57|3262.54|3262.54|3228.77|3228.77|0
1526425200000|2018-05-15 23:00:00|3250.96|3250.96|3258.89|3258.89|3264.87|3264.87|3250.37|3250.37|0
1526511600000|2018-05-16 23:00:00|3259.86|3259.86|3260.17|3260.17|3265.27|3265.27|3249.85|3249.85|0
1526598000000|2018-05-17 23:00:00|3266.08|3266.08|3250.19|3250.19|3266.08|3266.08|3234.36|3234.36|0
1526857200000|2018-05-20 23:00:00|3270.96|3270.96|3295.88|3295.88|3298.17|3298.17|3267.64|3267.64|0
1526943600000|2018-05-21 23:00:00|3300.21|3300.21|3304.1|3304.1|3318.53|3318.53|3298.55|3298.55|0
1527030000000|2018-05-22 23:00:00|3299.57|3299.57|3265.15|3265.15|3302.53|3302.53|3262.41|3262.41|0
1527116400000|2018-05-23 23:00:00|3268.3|3268.3|3269.49|3269.49|3289.41|3289.41|3264.04|3264.04|0
1527202800000|2018-05-24 23:00:00|3282.79|3282.79|3284.65|3284.65|3295.8|3295.8|3275.03|3275.03|0
1527548400000|2018-05-28 23:00:00|3261.01|3261.01|3195|3195|3268.33|3268.33|3193.74|3193.74|0
1527634800000|2018-05-29 23:00:00|3191.82|3191.82|3204.03|3204.03|3213.39|3213.39|3186.08|3186.08|0
1527721200000|2018-05-30 23:00:00|3228.52|3228.52|3203.12|3203.12|3232.48|3232.48|3191.6|3191.6|0
1527807600000|2018-05-31 23:00:00|3230.6|3230.6|3217.55|3217.55|3241.34|3241.34|3216.13|3216.13|0
1528066800000|2018-06-03 23:00:00|3232.75|3232.75|3239.02|3239.02|3247.06|3247.06|3216.78|3216.78|0
1528153200000|2018-06-04 23:00:00|3229.3|3229.3|3189.15|3189.15|3232.67|3232.67|3188.67|3188.67|0
1528239600000|2018-06-05 23:00:00|3190.05|3190.05|3179.27|3179.27|3203.97|3203.97|3163.11|3163.11|0
1528326000000|2018-06-06 23:00:00|3175.46|3175.46|3184.32|3184.32|3201.41|3201.41|3175.46|3175.46|0
1528412400000|2018-06-07 23:00:00|3182.26|3182.26|3163.28|3163.28|3182.26|3182.26|3151.86|3151.86|0
1528671600000|2018-06-10 23:00:00|3161.15|3161.15|3202.47|3202.47|3204.46|3204.46|3161.15|3161.15|0
1528758000000|2018-06-11 23:00:00|3202.41|3202.41|3180.36|3180.36|3214.48|3214.48|3175.53|3175.53|0
1528844400000|2018-06-12 23:00:00|3181.34|3181.34|3165.82|3165.82|3184.31|3184.31|3154.5|3154.5|0
1528930800000|2018-06-13 23:00:00|3156.22|3156.22|3200.93|3200.93|3204.12|3204.12|3141.75|3141.75|0
1529017200000|2018-06-14 23:00:00|3195.59|3195.59|3174.03|3174.03|3195.59|3195.59|3157.74|3157.74|0
1529276400000|2018-06-17 23:00:00|3167.43|3167.43|3188.43|3188.43|3199.95|3199.95|3164.19|3164.19|0
1529362800000|2018-06-18 23:00:00|3187.77|3187.77|3198.25|3198.25|3206|3206|3163.09|3163.09|0
1529449200000|2018-06-19 23:00:00|3204.47|3204.47|3219.47|3219.47|3231|3231|3204.47|3204.47|0
1529535600000|2018-06-20 23:00:00|3220.35|3220.35|3179.39|3179.39|3227.46|3227.46|3170.32|3170.32|0
1529622000000|2018-06-21 23:00:00|3182.34|3182.34|3222.25|3222.25|3223.62|3223.62|3181.98|3181.98|0
1529881200000|2018-06-24 23:00:00|3204.64|3204.64|3186.25|3186.25|3205.85|3205.85|3184.47|3184.47|0
1529967600000|2018-06-25 23:00:00|3189.59|3189.59|3199.92|3199.92|3207.37|3207.37|3182.73|3182.73|0
1530054000000|2018-06-26 23:00:00|3192.62|3192.62|3177.28|3177.28|3196.61|3196.61|3168.27|3168.27|0
1530140400000|2018-06-27 23:00:00|3169.01|3169.01|3176.36|3176.36|3188.29|3188.29|3163.81|3163.81|0
1530226800000|2018-06-28 23:00:00|3201.71|3201.71|3201.08|3201.08|3208.67|3208.67|3180.73|3180.73|0
1530486000000|2018-07-01 23:00:00|3179.34|3179.34|3176.47|3176.47|3190.52|3190.52|3176.02|3176.02|0
1530572400000|2018-07-02 23:00:00|3170.09|3170.09|3133.49|3133.49|3170.75|3170.75|3127.93|3127.93|0
1530658800000|2018-07-03 23:00:00|3133.08|3133.08|3152.98|3152.98|3154.45|3154.45|3132.84|3132.84|0
1530745200000|2018-07-04 23:00:00|3156.2|3156.2|3151.39|3151.39|3163.54|3163.54|3143.72|3143.72|0
1530831600000|2018-07-05 23:00:00|3134.25|3134.25|3099.5|3099.5|3134.51|3134.51|3086.73|3086.73|0
1531090800000|2018-07-08 23:00:00|3113.51|3113.51|3125.58|3125.58|3130.43|3130.43|3100.23|3100.23|0
1531177200000|2018-07-09 23:00:00|3127.81|3127.81|3129.75|3129.75|3135.17|3135.17|3123.67|3123.67|0
1531263600000|2018-07-10 23:00:00|3111.26|3111.26|3124.69|3124.69|3129.29|3129.29|3097.07|3097.07|0
1531350000000|2018-07-11 23:00:00|3129.84|3129.84|3146.47|3146.47|3170.44|3170.44|3126.96|3126.96|0
1531436400000|2018-07-12 23:00:00|3164.9|3164.9|3160.86|3160.86|3174.03|3174.03|3152.04|3152.04|0
1531695600000|2018-07-15 23:00:00|3147|3147|3153.64|3153.64|3154.82|3154.82|3131.06|3131.06|0
1531782000000|2018-07-16 23:00:00|3153.85|3153.85|3164.01|3164.01|3165.7|3165.7|3150.18|3150.18|0
1531868400000|2018-07-17 23:00:00|3165.37|3165.37|3158.12|3158.12|3175.23|3175.23|3147.89|3147.89|0
1531954800000|2018-07-18 23:00:00|3156.54|3156.54|3150.26|3150.26|3162.48|3162.48|3137.4|3137.4|0
1532041200000|2018-07-19 23:00:00|3080.65|3080.65|3128.85|3128.85|3129.9|3129.9|3072.9|3072.9|0
1532300400000|2018-07-22 23:00:00|3114.9|3114.9|3110.06|3110.06|3119.89|3119.89|3103.22|3103.22|0
1532386800000|2018-07-23 23:00:00|3113.57|3113.57|3110.08|3110.08|3119.36|3119.36|3102.63|3102.63|0
1532473200000|2018-07-24 23:00:00|3103.8|3103.8|3065.82|3065.82|3106.84|3106.84|3061.6|3061.6|0
1532559600000|2018-07-25 23:00:00|3068.52|3068.52|3072.87|3072.87|3074.5|3074.5|3053.52|3053.52|0
1532646000000|2018-07-26 23:00:00|3082.2|3082.2|3070.09|3070.09|3082.37|3082.37|3057.56|3057.56|0
1532905200000|2018-07-29 23:00:00|3090.07|3090.07|3123.87|3123.87|3155.12|3155.12|3087.86|3087.86|0
1532991600000|2018-07-30 23:00:00|3134.35|3134.35|3198.04|3198.04|3200.95|3200.95|3123.03|3123.03|0
1533078000000|2018-07-31 23:00:00|3177.35|3177.35|3192.86|3192.86|3194.69|3194.69|3155.2|3155.2|0
1533164400000|2018-08-01 23:00:00|3191.29|3191.29|3170.84|3170.84|3204.82|3204.82|3167.9|3167.9|0
1533250800000|2018-08-02 23:00:00|3165.13|3165.13|3181.65|3181.65|3188.61|3188.61|3163.12|3163.12|0
1533510000000|2018-08-05 23:00:00|3194.37|3194.37|3174.1|3174.1|3194.37|3194.37|3165.46|3165.46|0
1533596400000|2018-08-06 23:00:00|3178.56|3178.56|3175.49|3175.49|3188.26|3188.26|3166.49|3166.49|0
1533682800000|2018-08-07 23:00:00|3167.29|3167.29|3203.98|3203.98|3204.85|3204.85|3165.86|3165.86|0
1533769200000|2018-08-08 23:00:00|3185.58|3185.58|3198.41|3198.41|3201.47|3201.47|3183.03|3183.03|0
1533855600000|2018-08-09 23:00:00|3190.92|3190.92|3179.19|3179.19|3196.57|3196.57|3173.29|3173.29|0
1534114800000|2018-08-12 23:00:00|3177.92|3177.92|3230.46|3230.46|3240.79|3240.79|3176.54|3176.54|0
1534201200000|2018-08-13 23:00:00|3245.3|3245.3|3244.06|3244.06|3261.46|3261.46|3228.49|3228.49|0
1534287600000|2018-08-14 23:00:00|3254.12|3254.12|3251.2|3251.2|3282.16|3282.16|3240.77|3240.77|0
1534374000000|2018-08-15 23:00:00|3243.24|3243.24|3261.06|3261.06|3262.25|3262.25|3242.75|3242.75|0
1534460400000|2018-08-16 23:00:00|3267.23|3267.23|3260.56|3260.56|3270.71|3270.71|3246.28|3246.28|0
1534719600000|2018-08-19 23:00:00|3268.15|3268.15|3260.62|3260.62|3286.54|3286.54|3250.99|3250.99|0
1534806000000|2018-08-20 23:00:00|3257.16|3257.16|3273.36|3273.36|3278.12|3278.12|3253.84|3253.84|0
1534892400000|2018-08-21 23:00:00|3269.9|3269.9|3279.72|3279.72|3288.92|3288.92|3264.89|3264.89|0
1534978800000|2018-08-22 23:00:00|3276.99|3276.99|3278.11|3278.11|3282.96|3282.96|3271.18|3271.18|0
1535065200000|2018-08-23 23:00:00|3276.08|3276.08|3290.36|3290.36|3294.9|3294.9|3272.73|3272.73|0
1535410800000|2018-08-27 23:00:00|3305.08|3305.08|3306.59|3306.59|3318.43|3318.43|3288.55|3288.55|0
1535497200000|2018-08-28 23:00:00|3310.19|3310.19|3278.05|3278.05|3310.97|3310.97|3274.61|3274.61|0
1535583600000|2018-08-29 23:00:00|3265.88|3265.88|3283.88|3283.88|3290.79|3290.79|3261.81|3261.81|0
1535670000000|2018-08-30 23:00:00|3274.02|3274.02|3275.04|3275.04|3299.93|3299.93|3271.07|3271.07|0
1535929200000|2018-09-02 23:00:00|3297.92|3297.92|3317.87|3317.87|3322.23|3322.23|3292.57|3292.57|0
1536015600000|2018-09-03 23:00:00|3320.55|3320.55|3296.57|3296.57|3326.89|3326.89|3285.14|3285.14|0
1536102000000|2018-09-04 23:00:00|3299.59|3299.59|3274.44|3274.44|3301.28|3301.28|3267.69|3267.69|0
1536188400000|2018-09-05 23:00:00|3256.33|3256.33|3249.02|3249.02|3263.14|3263.14|3244.32|3244.32|0
1536274800000|2018-09-06 23:00:00|3251.97|3251.97|3233.22|3233.22|3254|3254|3220.11|3220.11|0
1536534000000|2018-09-09 23:00:00|3227|3227|3213.35|3213.35|3237.12|3237.12|3208.72|3208.72|0
1536620400000|2018-09-10 23:00:00|3212|3212|3189.95|3189.95|3212|3212|3180.4|3180.4|0
1536706800000|2018-09-11 23:00:00|3201.66|3201.66|3176.49|3176.49|3202.29|3202.29|3176.01|3176.01|0
1536793200000|2018-09-12 23:00:00|3173.27|3173.27|3176.08|3176.08|3190.83|3190.83|3171.6|3171.6|0
1536879600000|2018-09-13 23:00:00|3178.94|3178.94|3174.82|3174.82|3182.93|3182.93|3167.13|3167.13|0
1537138800000|2018-09-16 23:00:00|3177.72|3177.72|3187.04|3187.04|3188.9|3188.9|3175.45|3175.45|0
1537225200000|2018-09-17 23:00:00|3267.56|3267.56|3261.53|3261.53|3280.49|3280.49|3261.53|3261.53|0
1537311600000|2018-09-18 23:00:00|3272.34|3272.34|3267.57|3267.57|3277.75|3277.75|3264|3264|0
1537398000000|2018-09-19 23:00:00|3268.62|3268.62|3287.25|3287.25|3287.74|3287.74|3254|3254|0
1537484400000|2018-09-20 23:00:00|3296.84|3296.84|3306.72|3306.72|3319.2|3319.2|3292.82|3292.82|0
1537743600000|2018-09-23 23:00:00|3317.33|3317.33|3317.52|3317.52|3329.67|3329.67|3308.78|3308.78|0
1537830000000|2018-09-24 23:00:00|3312.27|3312.27|3315.14|3315.14|3330.09|3330.09|3311.39|3311.39|0
1537916400000|2018-09-25 23:00:00|3318.52|3318.52|3335.03|3335.03|3338.08|3338.08|3317.53|3317.53|0
1538002800000|2018-09-26 23:00:00|3327.08|3327.08|3344.99|3344.99|3345.32|3345.32|3322.59|3322.59|0
1538089200000|2018-09-27 23:00:00|3266.03|3266.03|3241.28|3241.28|3270.91|3270.91|3219.11|3219.11|0
1538348400000|2018-09-30 23:00:00|3242.66|3242.66|3255.73|3255.73|3272.06|3272.06|3231.83|3231.83|0
1538434800000|2018-10-01 23:00:00|3232.55|3232.55|3233.23|3233.23|3244.76|3244.76|3216.49|3216.49|0
1538521200000|2018-10-02 23:00:00|3247.92|3247.92|3243.61|3243.61|3253.79|3253.79|3239.01|3239.01|0
1538607600000|2018-10-03 23:00:00|3236.01|3236.01|3247.8|3247.8|3262.16|3262.16|3226.34|3226.34|0
1538694000000|2018-10-04 23:00:00|3244.13|3244.13|3242.34|3242.34|3255.59|3255.59|3235.54|3235.54|0
1538953200000|2018-10-07 23:00:00|3214.1|3214.1|3187.15|3187.15|3224|3224|3185.93|3185.93|0
1539039600000|2018-10-08 23:00:00|3213.51|3213.51|3172.82|3172.82|3217.16|3217.16|3164.87|3164.87|0
1539126000000|2018-10-09 23:00:00|3181.44|3181.44|3176.42|3176.42|3212.72|3212.72|3173.32|3173.32|0
1539212400000|2018-10-10 23:00:00|3142.58|3142.58|3115.5|3115.5|3148|3148|3113.61|3113.61|0
1539298800000|2018-10-11 23:00:00|3134.52|3134.52|3114.71|3114.71|3141.49|3141.49|3113.5|3113.5|0
1539558000000|2018-10-14 23:00:00|3116.1|3116.1|3115.79|3115.79|3121.22|3121.22|3099.68|3099.68|0
1539644400000|2018-10-15 23:00:00|3130.45|3130.45|3155.17|3155.17|3156.9|3156.9|3117.99|3117.99|0
1539730800000|2018-10-16 23:00:00|3168.27|3168.27|3159.32|3159.32|3176.35|3176.35|3150.68|3150.68|0
1539817200000|2018-10-17 23:00:00|3158.91|3158.91|3163.92|3163.92|3177.89|3177.89|3155.64|3155.64|0
1539903600000|2018-10-18 23:00:00|3154.69|3154.69|3141.32|3141.32|3161.12|3161.12|3123.12|3123.12|0
1540162800000|2018-10-21 23:00:00|3153.11|3153.11|3151.6|3151.6|3170.78|3170.78|3141.87|3141.87|0
1540249200000|2018-10-22 23:00:00|3127.46|3127.46|3101.18|3101.18|3129.23|3129.23|3080.34|3080.34|0
1540335600000|2018-10-23 23:00:00|3110.77|3110.77|3111.75|3111.75|3134.31|3134.31|3106.21|3106.21|0
1540422000000|2018-10-24 23:00:00|3077.88|3077.88|3082.5|3082.5|3107.01|3107.01|3061.47|3061.47|0
1540508400000|2018-10-25 23:00:00|3060.5|3060.5|3041.46|3041.46|3060.5|3060.5|3029.08|3029.08|0
1540771200000|2018-10-29 00:00:00|3066.82|3066.82|3082.13|3082.13|3116.8|3116.8|3063.63|3063.63|0
1540857600000|2018-10-30 00:00:00|3087.15|3087.15|3087.74|3087.74|3094.45|3094.45|3067.32|3067.32|0
1540944000000|2018-10-31 00:00:00|3118.66|3118.66|3156.34|3156.34|3158.46|3158.46|3116.85|3116.85|0
1541030400000|2018-11-01 00:00:00|3144.64|3144.64|3150.63|3150.63|3176.48|3176.48|3144.5|3144.5|0
1541116800000|2018-11-02 00:00:00|3173.76|3173.76|3154.14|3154.14|3177.87|3177.87|3142.54|3142.54|0
1541376000000|2018-11-05 00:00:00|3111.36|3111.36|3085.92|3085.92|3112.55|3112.55|3080.69|3080.69|0
1541462400000|2018-11-06 00:00:00|3075.65|3075.65|3070.52|3070.52|3084.78|3084.78|3058.12|3058.12|0
1541548800000|2018-11-07 00:00:00|3081.53|3081.53|3083.92|3083.92|3095.16|3095.16|3069.66|3069.66|0
1541635200000|2018-11-08 00:00:00|3096.05|3096.05|3096.68|3096.68|3114.45|3114.45|3089.86|3089.86|0
1541721600000|2018-11-09 00:00:00|3116.68|3116.68|3125.77|3125.77|3128.8|3128.8|3103.46|3103.46|0
1541980800000|2018-11-12 00:00:00|3116.09|3116.09|3113.28|3113.28|3118.13|3118.13|3088.14|3088.14|0
1542067200000|2018-11-13 00:00:00|3119.94|3119.94|3138.35|3138.35|3142.48|3142.48|3096.87|3096.87|0
1542153600000|2018-11-14 00:00:00|3110.86|3110.86|3148.58|3148.58|3166.14|3166.14|3107.13|3107.13|0
1542240000000|2018-11-15 00:00:00|3169.98|3169.98|3090.69|3090.69|3175.78|3175.78|3074.73|3074.73|0
1542326400000|2018-11-16 00:00:00|3107.4|3107.4|3092.21|3092.21|3109.59|3109.59|3063.77|3063.77|0
1542585600000|2018-11-19 00:00:00|3088.92|3088.92|3101.47|3101.47|3126.59|3126.59|3088.76|3088.76|0
1542672000000|2018-11-20 00:00:00|3081.47|3081.47|3115.51|3115.51|3139.51|3139.51|3071.86|3071.86|0
1542758400000|2018-11-21 00:00:00|3123.83|3123.83|3146.51|3146.51|3152.02|3152.02|3112.54|3112.54|0
1542844800000|2018-11-22 00:00:00|3143.92|3143.92|3139.04|3139.04|3149.07|3149.07|3125.11|3125.11|0
1542931200000|2018-11-23 00:00:00|3159.26|3159.26|3167.43|3167.43|3168.39|3168.39|3146.31|3146.31|0
1543190400000|2018-11-26 00:00:00|3197.99|3197.99|3193.77|3193.77|3215.22|3215.22|3177.45|3177.45|0
1543276800000|2018-11-27 00:00:00|3198.98|3198.98|3210.35|3210.35|3227.89|3227.89|3194.66|3194.66|0
1543363200000|2018-11-28 00:00:00|3217.46|3217.46|3212.49|3212.49|3223.97|3223.97|3195.6|3195.6|0
1543449600000|2018-11-29 00:00:00|3222.43|3222.43|3205.48|3205.48|3245.44|3245.44|3199.67|3199.67|0
1543536000000|2018-11-30 00:00:00|3192.51|3192.51|3193.77|3193.77|3205.84|3205.84|3176.15|3176.15|0
1543795200000|2018-12-03 00:00:00|3234.35|3234.35|3204.85|3204.85|3247.8|3247.8|3197.4|3197.4|0
1543881600000|2018-12-04 00:00:00|3208.04|3208.04|3199.26|3199.26|3218.72|3218.72|3188.54|3188.54|0
1543968000000|2018-12-05 00:00:00|3157.91|3157.91|3151.72|3151.72|3188.68|3188.68|3149.77|3149.77|0
1544054400000|2018-12-06 00:00:00|3115.59|3115.59|3043.79|3043.79|3118.98|3118.98|3043.37|3043.37|0
1544140800000|2018-12-07 00:00:00|3061.59|3061.59|3039.14|3039.14|3078.02|3078.02|3039.14|3039.14|0
1544400000000|2018-12-10 00:00:00|3033.44|3033.44|3027.54|3027.54|3044.39|3044.39|3021.02|3021.02|0
1544486400000|2018-12-11 00:00:00|3021.67|3021.67|3032.23|3032.23|3042.14|3042.14|2997.44|2997.44|0
1544572800000|2018-12-12 00:00:00|3051.35|3051.35|3071.4|3071.4|3085.68|3085.68|3050.66|3050.66|0
1544659200000|2018-12-13 00:00:00|3067.9|3067.9|3027.01|3027.01|3068.34|3068.34|3026.49|3026.49|0
1544745600000|2018-12-14 00:00:00|3016.01|3016.01|3015.89|3015.89|3025.44|3025.44|2993.22|2993.22|0
1545004800000|2018-12-17 00:00:00|3013.41|3013.41|2998.57|2998.57|3020.75|3020.75|2987.62|2987.62|0
1545091200000|2018-12-18 00:00:00|2974.85|2974.85|2996.81|2996.81|3007.95|3007.95|2969.85|2969.85|0
1545177600000|2018-12-19 00:00:00|2988.82|2988.82|3010|3010|3010.37|3010.37|2974.06|2974.06|0
1545264000000|2018-12-20 00:00:00|2969.34|2969.34|3006.2|3006.2|3021.8|3021.8|2958.26|2958.26|0
1545350400000|2018-12-21 00:00:00|3000.33|3000.33|2994.22|2994.22|3009.66|3009.66|2983.33|2983.33|0
1545609600000|2018-12-24 00:00:00|2999.42|2999.42|3007.64|3007.64|3010.8|3010.8|2993.55|2993.55|0
1545868800000|2018-12-27 00:00:00|3010.16|3010.16|2992.37|2992.37|3025.23|3025.23|2977.01|2977.01|0
1545955200000|2018-12-28 00:00:00|3006.75|3006.75|3062.72|3062.72|3069.7|3069.7|3001.98|3001.98|0
1546214400000|2018-12-31 00:00:00|3069.85|3069.85|3066.78|3066.78|3078.23|3078.23|3062.49|3062.49|0
1546387200000|2019-01-02 00:00:00|3026.25|3026.25|3055.69|3055.69|3066.91|3066.91|3017.38|3017.38|0
1546473600000|2019-01-03 00:00:00|3045.87|3045.87|3021.43|3021.43|3059.37|3059.37|3019.58|3019.58|0
1546560000000|2019-01-04 00:00:00|3029.96|3029.96|3039.36|3039.36|3050.05|3050.05|3020.38|3020.38|0
1546819200000|2019-01-07 00:00:00|3056.69|3056.69|3021.76|3021.76|3060.63|3060.63|3019.73|3019.73|0
1546905600000|2019-01-08 00:00:00|3047.94|3047.94|3067.34|3067.34|3071.02|3071.02|3047.11|3047.11|0
1546992000000|2019-01-09 00:00:00|3068.56|3068.56|3094.81|3094.81|3116.68|3116.68|3066.57|3066.57|0
1547078400000|2019-01-10 00:00:00|3071.52|3071.52|3093.54|3093.54|3099.71|3099.71|3061.44|3061.44|0
1547164800000|2019-01-11 00:00:00|3101.7|3101.7|3076.76|3076.76|3108.05|3108.05|3071.93|3071.93|0
1547424000000|2019-01-14 00:00:00|3077.59|3077.59|3078.41|3078.41|3084.54|3084.54|3067.76|3067.76|0
1547510400000|2019-01-15 00:00:00|3096.44|3096.44|3107.13|3107.13|3108.12|3108.12|3079.96|3079.96|0
1547596800000|2019-01-16 00:00:00|3105.89|3105.89|3092.2|3092.2|3106.74|3106.74|3086.62|3086.62|0
1547683200000|2019-01-17 00:00:00|3079.73|3079.73|3063.06|3063.06|3087.96|3087.96|3054.04|3054.04|0
1547769600000|2019-01-18 00:00:00|3094.55|3094.55|3110.83|3110.83|3115.32|3115.32|3085.45|3085.45|0
1548028800000|2019-01-21 00:00:00|3107.84|3107.84|3123.82|3123.82|3133.53|3133.53|3107.51|3107.51|0
1548115200000|2019-01-22 00:00:00|3132.49|3132.49|3118.24|3118.24|3140.04|3140.04|3116.07|3116.07|0
1548201600000|2019-01-23 00:00:00|3108.88|3108.88|3099.57|3099.57|3119.76|3119.76|3095.4|3095.4|0
1548288000000|2019-01-24 00:00:00|3101.68|3101.68|3112.71|3112.71|3118.96|3118.96|3095.98|3095.98|0
1548374400000|2019-01-25 00:00:00|3110.99|3110.99|3066.26|3066.26|3111.91|3111.91|3064.97|3064.97|0
1548633600000|2019-01-28 00:00:00|3056.9|3056.9|3040.59|3040.59|3062.83|3062.83|3030.71|3030.71|0
1548720000000|2019-01-29 00:00:00|3041.82|3041.82|3068.64|3068.64|3073.76|3073.76|3041.25|3041.25|0
1548806400000|2019-01-30 00:00:00|3075.71|3075.71|3071.32|3071.32|3085.75|3085.75|3061.85|3061.85|0
1548892800000|2019-01-31 00:00:00|3085.92|3085.92|3038.96|3038.96|3090.76|3090.76|3032.59|3032.59|0
1548979200000|2019-02-01 00:00:00|3044.14|3044.14|3066.22|3066.22|3067.78|3067.78|3043.89|3043.89|0
1549238400000|2019-02-04 00:00:00|3067.03|3067.03|3079.1|3079.1|3086|3086|3062.27|3062.27|0
1549324800000|2019-02-05 00:00:00|3082.27|3082.27|3092.55|3092.55|3101.39|3101.39|3079.06|3079.06|0
1549411200000|2019-02-06 00:00:00|3091.06|3091.06|3110.97|3110.97|3114.93|3114.93|3086.82|3086.82|0
1549497600000|2019-02-07 00:00:00|3119.01|3119.01|3131.22|3131.22|3145.6|3145.6|3118.19|3118.19|0
1549584000000|2019-02-08 00:00:00|3127.96|3127.96|3127.37|3127.37|3134.07|3134.07|3123.02|3123.02|0
1549843200000|2019-02-11 00:00:00|3123.93|3123.93|3121.94|3121.94|3148.74|3148.74|3099.2|3099.2|0
1549929600000|2019-02-12 00:00:00|3129.57|3129.57|3139.28|3139.28|3139.28|3139.28|3124.98|3124.98|0
1550016000000|2019-02-13 00:00:00|3152.34|3152.34|3185.84|3185.84|3187.4|3187.4|3147.7|3147.7|0
1550102400000|2019-02-14 00:00:00|3186.34|3186.34|3176.13|3176.13|3206.7|3206.7|3169.07|3169.07|0
1550188800000|2019-02-15 00:00:00|3169.51|3169.51|3198.25|3198.25|3209.75|3209.75|3169.51|3169.51|0
1550448000000|2019-02-18 00:00:00|3197.01|3197.01|3195.78|3195.78|3208.21|3208.21|3188.7|3188.7|0
1550534400000|2019-02-19 00:00:00|3211.52|3211.52|3217.06|3217.06|3219.3|3219.3|3202.16|3202.16|0
1550620800000|2019-02-20 00:00:00|3227.49|3227.49|3247.95|3247.95|3250.24|3250.24|3226.98|3226.98|0
1550707200000|2019-02-21 00:00:00|3248.3|3248.3|3250.24|3250.24|3263.04|3263.04|3246.45|3246.45|0
1550793600000|2019-02-22 00:00:00|3256.06|3256.06|3250.63|3250.63|3265.87|3265.87|3245.58|3245.58|0
1551052800000|2019-02-25 00:00:00|3249.17|3249.17|3273.48|3273.48|3274.72|3274.72|3243.89|3243.89|0
1551139200000|2019-02-26 00:00:00|3261.4|3261.4|3260.8|3260.8|3269.56|3269.56|3255.64|3255.64|0
1551225600000|2019-02-27 00:00:00|3253.58|3253.58|3214.18|3214.18|3254.07|3254.07|3213.18|3213.18|0
1551312000000|2019-02-28 00:00:00|3190.75|3190.75|3214.43|3214.43|3219.38|3219.38|3178.22|3178.22|0
1551398400000|2019-03-01 00:00:00|3221.47|3221.47|3244.09|3244.09|3253.64|3253.64|3219.71|3219.71|0
1551657600000|2019-03-04 00:00:00|3257.28|3257.28|3239.08|3239.08|3258.86|3258.86|3230.18|3230.18|0
1551744000000|2019-03-05 00:00:00|3240.22|3240.22|3242.47|3242.47|3248.53|3248.53|3233.27|3233.27|0
1551830400000|2019-03-06 00:00:00|3247.35|3247.35|3240.78|3240.78|3250.8|3250.8|3237.14|3237.14|0
1551916800000|2019-03-07 00:00:00|3197.18|3197.18|3179.84|3179.84|3199.64|3199.64|3171.68|3171.68|0
1552003200000|2019-03-08 00:00:00|3167.34|3167.34|3190.93|3190.93|3195.58|3195.58|3164.56|3164.56|0
1552262400000|2019-03-11 00:00:00|3194.92|3194.92|3155.07|3155.07|3195.3|3195.3|3152.75|3152.75|0
1552348800000|2019-03-12 00:00:00|3155.08|3155.08|3174.27|3174.27|3178.69|3178.69|3148.61|3148.61|0
1552435200000|2019-03-13 00:00:00|3169.95|3169.95|3183.3|3183.3|3189.81|3189.81|3169.46|3169.46|0
1552521600000|2019-03-14 00:00:00|3175.9|3175.9|3209.97|3209.97|3211.64|3211.64|3172.38|3172.38|0
1552608000000|2019-03-15 00:00:00|3212.91|3212.91|3234.49|3234.49|3236.06|3236.06|3204.11|3204.11|0
1552867200000|2019-03-18 00:00:00|3239.95|3239.95|3225.24|3225.24|3243.44|3243.44|3214.42|3214.42|0
1552953600000|2019-03-19 00:00:00|3231.63|3231.63|3227.16|3227.16|3245.95|3245.95|3223.96|3223.96|0
1553040000000|2019-03-20 00:00:00|3235.56|3235.56|3197.63|3197.63|3239.77|3239.77|3197.13|3197.13|0
1553126400000|2019-03-21 00:00:00|3176.79|3176.79|3198.93|3198.93|3204.92|3204.92|3175.03|3175.03|0
1553212800000|2019-03-22 00:00:00|3205.48|3205.48|3159.32|3159.32|3206.02|3206.02|3157.45|3157.45|0
1553472000000|2019-03-25 00:00:00|3156.03|3156.03|3154.27|3154.27|3165.54|3165.54|3148.16|3148.16|0
1553558400000|2019-03-26 00:00:00|3147.13|3147.13|3150.56|3150.56|3163.63|3163.63|3142.16|3142.16|0
1553644800000|2019-03-27 00:00:00|3155.15|3155.15|3153.87|3153.87|3159.35|3159.35|3140.73|3140.73|0
1553731200000|2019-03-28 00:00:00|3163.55|3163.55|3160.94|3160.94|3172.92|3172.92|3153.77|3153.77|0
1553817600000|2019-03-29 00:00:00|3172.66|3172.66|3171.59|3171.59|3175.17|3175.17|3157.31|3157.31|0
1554073200000|2019-03-31 23:00:00|3177.38|3177.38|3180.88|3180.88|3184.6|3184.6|3168.45|3168.45|0
1554159600000|2019-04-01 23:00:00|3200.76|3200.76|3216.53|3216.53|3217.21|3217.21|3192.59|3192.59|0
1554246000000|2019-04-02 23:00:00|3238.41|3238.41|3246.4|3246.4|3247.12|3247.12|3215.44|3215.44|0
1554332400000|2019-04-03 23:00:00|3217.38|3217.38|3223.04|3223.04|3224.19|3224.19|3206.14|3206.14|0
1554418800000|2019-04-04 23:00:00|3226.95|3226.95|3232.14|3232.14|3238|3238|3217.49|3217.49|0
1554678000000|2019-04-07 23:00:00|3220.35|3220.35|3195.16|3195.16|3221.44|3221.44|3194.77|3194.77|0
1554764400000|2019-04-08 23:00:00|3194.44|3194.44|3185.39|3185.39|3204.78|3204.78|3183.52|3183.52|0
1554850800000|2019-04-09 23:00:00|3185.21|3185.21|3194.96|3194.96|3198.39|3198.39|3184.28|3184.28|0
1554937200000|2019-04-10 23:00:00|3195.38|3195.38|3231.76|3231.76|3233.18|3233.18|3195.2|3195.2|0
1555023600000|2019-04-11 23:00:00|3229.19|3229.19|3251.77|3251.77|3253.1|3253.1|3228.38|3228.38|0
1555282800000|2019-04-14 23:00:00|3261.48|3261.48|3271.54|3271.54|3274.67|3274.67|3252.57|3252.57|0
1555369200000|2019-04-15 23:00:00|3270.86|3270.86|3311.98|3311.98|3314.58|3314.58|3270.59|3270.59|0
1555455600000|2019-04-16 23:00:00|3319.66|3319.66|3312.91|3312.91|3327.77|3327.77|3312.91|3312.91|0
1555542000000|2019-04-17 23:00:00|3298.1|3298.1|3304.36|3304.36|3307.64|3307.64|3285.58|3285.58|0
1555974000000|2019-04-22 23:00:00|3295.75|3295.75|3308.61|3308.61|3309.45|3309.45|3288.4|3288.4|0
1556060400000|2019-04-23 23:00:00|3312.62|3312.62|3321.25|3321.25|3322.18|3322.18|3298.68|3298.68|0
1556146800000|2019-04-24 23:00:00|3315.73|3315.73|3323.7|3323.7|3331.6|3331.6|3307.23|3307.23|0
1556233200000|2019-04-25 23:00:00|3306.81|3306.81|3297.58|3297.58|3307.16|3307.16|3277.74|3277.74|0
1556492400000|2019-04-28 23:00:00|3290.47|3290.47|3291.15|3291.15|3296.46|3296.46|3267.52|3267.52|0
1556578800000|2019-04-29 23:00:00|3297.87|3297.87|3278.68|3278.68|3301.54|3301.54|3274.21|3274.21|0
1556665200000|2019-04-30 23:00:00|3289.99|3289.99|3288.85|3288.85|3299.78|3299.78|3276.33|3276.33|0
1556751600000|2019-05-01 23:00:00|3268.63|3268.63|3241.48|3241.48|3270.19|3270.19|3240.61|3240.61|0
1556838000000|2019-05-02 23:00:00|3217.8|3217.8|3228.28|3228.28|3230.79|3230.79|3199.5|3199.5|0
1557183600000|2019-05-06 23:00:00|3222.17|3222.17|3176.12|3176.12|3230.76|3230.76|3174.66|3174.66|0
1557270000000|2019-05-07 23:00:00|3146.02|3146.02|3163.98|3163.98|3170.16|3170.16|3140.66|3140.66|0
1557356400000|2019-05-08 23:00:00|3145.13|3145.13|3121.25|3121.25|3155.18|3155.18|3120.89|3120.89|0
1557442800000|2019-05-09 23:00:00|3135.33|3135.33|3141.44|3141.44|3162.32|3162.32|3133.39|3133.39|0
1557702000000|2019-05-12 23:00:00|3135.04|3135.04|3129.27|3129.27|3136.29|3136.29|3118.92|3118.92|0
1557788400000|2019-05-13 23:00:00|3118.61|3118.61|3159.6|3159.6|3161.8|3161.8|3116.88|3116.88|0
1557874800000|2019-05-14 23:00:00|3176.18|3176.18|3182.73|3182.73|3183.1|3183.1|3151.27|3151.27|0
1557961200000|2019-05-15 23:00:00|3177.8|3177.8|3266.34|3266.34|3272.79|3272.79|3172.22|3172.22|0
1558047600000|2019-05-16 23:00:00|3259.29|3259.29|3264.87|3264.87|3266.57|3266.57|3240.37|3240.37|0
1558306800000|2019-05-19 23:00:00|3262.97|3262.97|3239.73|3239.73|3264.26|3264.26|3219.6|3219.6|0
1558393200000|2019-05-20 23:00:00|3257.8|3257.8|3257.57|3257.57|3272.01|3272.01|3246.91|3246.91|0
1558479600000|2019-05-21 23:00:00|3257.32|3257.32|3246.62|3246.62|3264.9|3264.9|3240.38|3240.38|0
1558566000000|2019-05-22 23:00:00|3222.94|3222.94|3179.34|3179.34|3228.85|3228.85|3164.96|3164.96|0
1558652400000|2019-05-23 23:00:00|3189.09|3189.09|3214.44|3214.44|3217.4|3217.4|3184.91|3184.91|0
1558998000000|2019-05-27 23:00:00|3213.09|3213.09|3248.11|3248.11|3258.32|3258.32|3205.61|3205.61|0
1559084400000|2019-05-28 23:00:00|3228.41|3228.41|3179|3179|3228.61|3228.61|3173.28|3173.28|0
1559170800000|2019-05-29 23:00:00|3193.59|3193.59|3213.97|3213.97|3217.19|3217.19|3190.77|3190.77|0
1559257200000|2019-05-30 23:00:00|3184.31|3184.31|3197.56|3197.56|3204.75|3204.75|3184.31|3184.31|0
1559516400000|2019-06-02 23:00:00|3178.35|3178.35|3188.05|3188.05|3191.96|3191.96|3170.67|3170.67|0
1559602800000|2019-06-03 23:00:00|3183.07|3183.07|3230.02|3230.02|3231.71|3231.71|3180.03|3180.03|0
1559689200000|2019-06-04 23:00:00|3228.21|3228.21|3243.45|3243.45|3260.85|3260.85|3227.04|3227.04|0
1559775600000|2019-06-05 23:00:00|3260.08|3260.08|3258.74|3258.74|3267.49|3267.49|3245.97|3245.97|0
1559862000000|2019-06-06 23:00:00|3265.8|3265.8|3276.08|3276.08|3282.76|3282.76|3254.33|3254.33|0
1560121200000|2019-06-09 23:00:00|3290.98|3290.98|3266.06|3266.06|3296.9|3296.9|3265.13|3265.13|0
1560207600000|2019-06-10 23:00:00|3270.09|3270.09|3263.53|3263.53|3278.06|3278.06|3262.84|3262.84|0
1560294000000|2019-06-11 23:00:00|3268.04|3268.04|3276.93|3276.93|3285.36|3285.36|3263.86|3263.86|0
1560380400000|2019-06-12 23:00:00|3284.81|3284.81|3280.3|3280.3|3296.93|3296.93|3272.59|3272.59|0
1560466800000|2019-06-13 23:00:00|3264.12|3264.12|3270.37|3270.37|3275.64|3275.64|3245.02|3245.02|0
1560726000000|2019-06-16 23:00:00|3283.45|3283.45|3290.75|3290.75|3302.9|3302.9|3282.95|3282.95|0
1560812400000|2019-06-17 23:00:00|3280.3|3280.3|3288.42|3288.42|3300.04|3300.04|3262.22|3262.22|0
1560898800000|2019-06-18 23:00:00|3286.2|3286.2|3273.32|3273.32|3294.37|3294.37|3269.72|3269.72|0
1560985200000|2019-06-19 23:00:00|3262.52|3262.52|3275.94|3275.94|3295.02|3295.02|3262.52|3262.52|0
1561071600000|2019-06-20 23:00:00|3285.05|3285.05|3276.33|3276.33|3292.47|3292.47|3264.98|3264.98|0
1561330800000|2019-06-23 23:00:00|3292.9|3292.9|3297.38|3297.38|3306.4|3306.4|3282.49|3282.49|0
1561417200000|2019-06-24 23:00:00|3287.28|3287.28|3311.26|3311.26|3313.63|3313.63|3285.48|3285.48|0
1561503600000|2019-06-25 23:00:00|3317.65|3317.65|3317.51|3317.51|3330.73|3330.73|3314.95|3314.95|0
1561590000000|2019-06-26 23:00:00|3298.86|3298.86|3288.18|3288.18|3305.88|3305.88|3268.4|3268.4|0
1561676400000|2019-06-27 23:00:00|3304.31|3304.31|3322.12|3322.12|3324.17|3324.17|3304.31|3304.31|0
1561935600000|2019-06-30 23:00:00|3358.74|3358.74|3370.27|3370.27|3370.93|3370.93|3345.89|3345.89|0
1562022000000|2019-07-01 23:00:00|3395.69|3395.69|3413.13|3413.13|3414.91|3414.91|3377.91|3377.91|0
1562108400000|2019-07-02 23:00:00|3429.71|3429.71|3442.29|3442.29|3445.88|3445.88|3417.47|3417.47|0
1562194800000|2019-07-03 23:00:00|3449.57|3449.57|3457.04|3457.04|3462.7|3462.7|3447.21|3447.21|0
1562281200000|2019-07-04 23:00:00|3455.66|3455.66|3425.83|3425.83|3455.66|3455.66|3422.44|3422.44|0
1562540400000|2019-07-07 23:00:00|3411.73|3411.73|3427.16|3427.16|3427.75|3427.75|3406.74|3406.74|0
1562626800000|2019-07-08 23:00:00|3423.71|3423.71|3411.6|3411.6|3427.39|3427.39|3392.98|3392.98|0
1562713200000|2019-07-09 23:00:00|3405.7|3405.7|3400.54|3400.54|3417.48|3417.48|3398.19|3398.19|0
1562799600000|2019-07-10 23:00:00|3399.91|3399.91|3388.86|3388.86|3403.98|3403.98|3380.9|3380.9|0
1562886000000|2019-07-11 23:00:00|3353.42|3353.42|3389.05|3389.05|3390.59|3390.59|3348.61|3348.61|0
1563145200000|2019-07-14 23:00:00|3374.53|3374.53|3406.6|3406.6|3412.23|3412.23|3374.53|3374.53|0
1563231600000|2019-07-15 23:00:00|3402.19|3402.19|3409.12|3409.12|3424.38|3424.38|3397.48|3397.48|0
1563318000000|2019-07-16 23:00:00|3413.75|3413.75|3369.91|3369.91|3413.75|3413.75|3364.36|3364.36|0
1563404400000|2019-07-17 23:00:00|3360.48|3360.48|3367.73|3367.73|3370.81|3370.81|3356.54|3356.54|0
1563490800000|2019-07-18 23:00:00|3374.41|3374.41|3369.12|3369.12|3389.58|3389.58|3364.3|3364.3|0
1563750000000|2019-07-21 23:00:00|3364.97|3364.97|3344.42|3344.42|3376.29|3376.29|3343.47|3343.47|0
1563836400000|2019-07-22 23:00:00|3364.83|3364.83|3367.3|3367.3|3379.3|3379.3|3357.5|3357.5|0
1563922800000|2019-07-23 23:00:00|3381.69|3381.69|3357.02|3357.02|3389.49|3389.49|3348.52|3348.52|0
1564009200000|2019-07-24 23:00:00|3370.95|3370.95|3368.59|3368.59|3383.53|3383.53|3340.63|3340.63|0
1564095600000|2019-07-25 23:00:00|3366.64|3366.64|3364.18|3364.18|3375.61|3375.61|3347.37|3347.37|0
1564354800000|2019-07-28 23:00:00|3368.01|3368.01|3376.47|3376.47|3393.03|3393.03|3361.11|3361.11|0
1564441200000|2019-07-29 23:00:00|3371.92|3371.92|3340.32|3340.32|3371.92|3371.92|3333.83|3333.83|0
1564527600000|2019-07-30 23:00:00|3334.89|3334.89|3298.83|3298.83|3334.89|3334.89|3273.86|3273.86|0
1564614000000|2019-07-31 23:00:00|3308.73|3308.73|3287.34|3287.34|3333.18|3333.18|3281.04|3281.04|0
1564700400000|2019-08-01 23:00:00|3249.58|3249.58|3229.58|3229.58|3257.37|3257.37|3224.08|3224.08|0
1564959600000|2019-08-04 23:00:00|3200.39|3200.39|3159.13|3159.13|3200.39|3200.39|3148.89|3148.89|0
1565046000000|2019-08-05 23:00:00|3146.5|3146.5|3132.98|3132.98|3171.08|3171.08|3130.57|3130.57|0
1565132400000|2019-08-06 23:00:00|3146.99|3146.99|3153.35|3153.35|3163.5|3163.5|3128.99|3128.99|0
1565218800000|2019-08-07 23:00:00|3136.99|3136.99|3119.75|3119.75|3141.23|3141.23|3099.43|3099.43|0
1565305200000|2019-08-08 23:00:00|3136.24|3136.24|3122.97|3122.97|3147.45|3147.45|3121.67|3121.67|0
1565564400000|2019-08-11 23:00:00|3153.41|3153.41|3119.58|3119.58|3158.51|3158.51|3115.91|3115.91|0
1565650800000|2019-08-12 23:00:00|3101.52|3101.52|3113.79|3113.79|3119.36|3119.36|3074.32|3074.32|0
1565737200000|2019-08-13 23:00:00|3154.06|3154.06|3129.92|3129.92|3161.15|3161.15|3114.39|3114.39|0
1565823600000|2019-08-14 23:00:00|3133.66|3133.66|3135.21|3135.21|3152.4|3152.4|3120.55|3120.55|0
1565910000000|2019-08-15 23:00:00|3142.07|3142.07|3159.57|3159.57|3168.18|3168.18|3142.07|3142.07|0
1566169200000|2019-08-18 23:00:00|3185.03|3185.03|3171.74|3171.74|3192.99|3192.99|3170.82|3170.82|0
1566255600000|2019-08-19 23:00:00|3179.39|3179.39|3154.69|3154.69|3187.06|3187.06|3152.25|3152.25|0
1566342000000|2019-08-20 23:00:00|3155.2|3155.2|3181.13|3181.13|3186.01|3186.01|3152.99|3152.99|0
1566428400000|2019-08-21 23:00:00|3167.71|3167.71|3153.79|3153.79|3178.81|3178.81|3146.62|3146.62|0
1566514800000|2019-08-22 23:00:00|3176.58|3176.58|3160.21|3160.21|3180.85|3180.85|3158.44|3158.44|0
1566860400000|2019-08-26 23:00:00|3139.8|3139.8|3156.91|3156.91|3157.97|3157.97|3127.64|3127.64|0
1566946800000|2019-08-27 23:00:00|3126.69|3126.69|3113.13|3113.13|3136.94|3136.94|3087.67|3087.67|0
1567033200000|2019-08-28 23:00:00|3111.26|3111.26|3092.81|3092.81|3113.16|3113.16|3085.24|3085.24|0
1567119600000|2019-08-29 23:00:00|3099.79|3099.79|3091.9|3091.9|3104.04|3104.04|3083.39|3083.39|0
1567378800000|2019-09-01 23:00:00|3102.21|3102.21|3125.21|3125.21|3134.38|3134.38|3099.76|3099.76|0
1567465200000|2019-09-02 23:00:00|3122.9|3122.9|3101.7|3101.7|3130.31|3130.31|3094.43|3094.43|0
1567551600000|2019-09-03 23:00:00|3125.04|3125.04|3093.11|3093.11|3133.02|3133.02|3089.66|3089.66|0
1567638000000|2019-09-04 23:00:00|3082.45|3082.45|3104.21|3104.21|3105.13|3105.13|3078.69|3078.69|0
1567724400000|2019-09-05 23:00:00|3113.06|3113.06|3103.89|3103.89|3118.57|3118.57|3099.98|3099.98|0
1567983600000|2019-09-08 23:00:00|3116.68|3116.68|3111.25|3111.25|3120.67|3120.67|3101.8|3101.8|0
1568070000000|2019-09-09 23:00:00|3116.03|3116.03|3139.03|3139.03|3154.4|3154.4|3107.79|3107.79|0
1568156400000|2019-09-10 23:00:00|3155.57|3155.57|3185.7|3185.7|3207.75|3207.75|3154.58|3154.58|0
1568242800000|2019-09-11 23:00:00|3187.19|3187.19|3203.79|3203.79|3206.17|3206.17|3179.92|3179.92|0
1568329200000|2019-09-12 23:00:00|3211.05|3211.05|3248.19|3248.19|3250.08|3250.08|3204.79|3204.79|0
1568588400000|2019-09-15 23:00:00|3229.49|3229.49|3222.92|3222.92|3229.49|3229.49|3189.25|3189.25|0
1568674800000|2019-09-16 23:00:00|3190.94|3190.94|3217.31|3217.31|3217.31|3217.31|3187.27|3187.27|0
1568761200000|2019-09-17 23:00:00|3234.32|3234.32|3217.74|3217.74|3240.23|3240.23|3212.44|3212.44|0
1568847600000|2019-09-18 23:00:00|3222.49|3222.49|3248.21|3248.21|3253.13|3253.13|3220.95|3220.95|0
1568934000000|2019-09-19 23:00:00|3264.29|3264.29|3249.42|3249.42|3283.82|3283.82|3246.35|3246.35|0
1569193200000|2019-09-22 23:00:00|3243.73|3243.73|3224.13|3224.13|3243.73|3243.73|3203.33|3203.33|0
1569279600000|2019-09-23 23:00:00|3220.11|3220.11|3215.49|3215.49|3226.78|3226.78|3203.97|3203.97|0
1569366000000|2019-09-24 23:00:00|3193.81|3193.81|3190.8|3190.8|3196.12|3196.12|3173|3173|0
1569452400000|2019-09-25 23:00:00|3197.55|3197.55|3213.9|3213.9|3225.29|3225.29|3197.55|3197.55|0
1569538800000|2019-09-26 23:00:00|3230.58|3230.58|3240.35|3240.35|3244.28|3244.28|3223.74|3223.74|0
1569798000000|2019-09-29 23:00:00|3238.35|3238.35|3256.84|3256.84|3268.27|3268.27|3214.69|3214.69|0
1569884400000|2019-09-30 23:00:00|3261.85|3261.85|3246.07|3246.07|3264.33|3264.33|3237.19|3237.19|0
1569970800000|2019-10-01 23:00:00|3202.19|3202.19|3145.93|3145.93|3202.19|3202.19|3144.62|3144.62|0
1570057200000|2019-10-02 23:00:00|3124.21|3124.21|3093.25|3093.25|3138.03|3138.03|3073.21|3073.21|0
1570143600000|2019-10-03 23:00:00|3083.21|3083.21|3100.64|3100.64|3101.77|3101.77|3073.4|3073.4|0
1570402800000|2019-10-06 23:00:00|3090.53|3090.53|3106.53|3106.53|3116.62|3116.62|3087.36|3087.36|0
1570489200000|2019-10-07 23:00:00|3112.36|3112.36|3114.53|3114.53|3124.44|3124.44|3104.97|3104.97|0
1570575600000|2019-10-08 23:00:00|3104.4|3104.4|3093.09|3093.09|3118.8|3118.8|3092.26|3092.26|0
1570662000000|2019-10-09 23:00:00|3103.19|3103.19|3095.36|3095.36|3103.76|3103.76|3072.68|3072.68|0
1570748400000|2019-10-10 23:00:00|3091.52|3091.52|3168.24|3168.24|3176.5|3176.5|3088.03|3088.03|0
1571007600000|2019-10-13 23:00:00|3128.69|3128.69|3112.38|3112.38|3140.14|3140.14|3097.6|3097.6|0
1571094000000|2019-10-14 23:00:00|3153.53|3153.53|3179.59|3179.59|3183.61|3183.61|3128.32|3128.32|0
1571180400000|2019-10-15 23:00:00|3148.69|3148.69|3120.17|3120.17|3149.27|3149.27|3103.93|3103.93|0
1571266800000|2019-10-16 23:00:00|3120.7|3120.7|3147|3147|3169.82|3169.82|3109.55|3109.55|0
1571353200000|2019-10-17 23:00:00|3129.56|3129.56|3150.62|3150.62|3161.16|3161.16|3128.36|3128.36|0
1571612400000|2019-10-20 23:00:00|3158.18|3158.18|3135.14|3135.14|3167.87|3167.87|3127.48|3127.48|0
1571698800000|2019-10-21 23:00:00|3133.81|3133.81|3117.67|3117.67|3134.09|3134.09|3109.51|3109.51|0
1571785200000|2019-10-22 23:00:00|3095.13|3095.13|3080.93|3080.93|3101.82|3101.82|3070.37|3070.37|0
1571871600000|2019-10-23 23:00:00|3086.03|3086.03|3093.39|3093.39|3112.67|3112.67|3085.66|3085.66|0
1571958000000|2019-10-24 23:00:00|3090.41|3090.41|3079.77|3079.77|3098.51|3098.51|3058.29|3058.29|0
1572220800000|2019-10-28 00:00:00|3078.49|3078.49|3068.81|3068.81|3092.05|3092.05|3064.8|3064.8|0
1572307200000|2019-10-29 00:00:00|3058.87|3058.87|3067.39|3067.39|3069.2|3069.2|3052.12|3052.12|0
1572393600000|2019-10-30 00:00:00|3078.87|3078.87|3072.92|3072.92|3081.32|3081.32|3057.45|3057.45|0
1572480000000|2019-10-31 00:00:00|3076.98|3076.98|3060.41|3060.41|3082|3082|3047.55|3047.55|0
1572566400000|2019-11-01 00:00:00|3070.03|3070.03|3050.26|3050.26|3072.81|3072.81|3034.94|3034.94|0
1572825600000|2019-11-04 00:00:00|3047.79|3047.79|3054.2|3054.2|3069.64|3069.64|3044.43|3044.43|0
1572912000000|2019-11-05 00:00:00|3053.98|3053.98|3058.77|3058.77|3064.8|3064.8|3035.05|3035.05|0
1572998400000|2019-11-06 00:00:00|3058.06|3058.06|3011.82|3011.82|3059.56|3059.56|3011.23|3011.23|0
1573084800000|2019-11-07 00:00:00|3027.63|3027.63|3003.96|3003.96|3043.8|3043.8|2960.86|2960.86|0
1573171200000|2019-11-08 00:00:00|3013.09|3013.09|3020.11|3020.11|3052.96|3052.96|3008.42|3008.42|0
1573430400000|2019-11-11 00:00:00|2993.83|2993.83|2975.99|2975.99|3014.73|3014.73|2964.02|2964.02|0
1573516800000|2019-11-12 00:00:00|2962.45|2962.45|2973.38|2973.38|2978.76|2978.76|2951.21|2951.21|0
1573603200000|2019-11-13 00:00:00|2958.05|2958.05|2947.26|2947.26|2965.58|2965.58|2920.2|2920.2|0
1573689600000|2019-11-14 00:00:00|2946.06|2946.06|2962.6|2962.6|2974.05|2974.05|2945.66|2945.66|0
1573776000000|2019-11-15 00:00:00|2977.55|2977.55|2953.12|2953.12|2982.04|2982.04|2938.83|2938.83|0
1574035200000|2019-11-18 00:00:00|2974.44|2974.44|2963.54|2963.54|2983.88|2983.88|2953.77|2953.77|0
1574121600000|2019-11-19 00:00:00|2978.18|2978.18|2980.15|2980.15|3018.87|3018.87|2978.18|2978.18|0
1574208000000|2019-11-20 00:00:00|2954.46|2954.46|2961.75|2961.75|2965.63|2965.63|2937.28|2937.28|0
1574294400000|2019-11-21 00:00:00|2995.23|2995.23|3001.95|3001.95|3007.42|3007.42|2981.26|2981.26|0
1574380800000|2019-11-22 00:00:00|3022.59|3022.59|3030.03|3030.03|3045.99|3045.99|3016.63|3016.63|0
1574640000000|2019-11-25 00:00:00|3059.29|3059.29|3053.61|3053.61|3061.39|3061.39|3044.98|3044.98|0
1574726400000|2019-11-26 00:00:00|3060.65|3060.65|3098.61|3098.61|3101.15|3101.15|3060.4|3060.4|0
1574812800000|2019-11-27 00:00:00|3110.77|3110.77|3134.33|3134.33|3140.96|3140.96|3103.44|3103.44|0
1574899200000|2019-11-28 00:00:00|3131.34|3131.34|3138.55|3138.55|3143.81|3143.81|3122.86|3122.86|0
1574985600000|2019-11-29 00:00:00|3139.38|3139.38|3119.49|3119.49|3153.4|3153.4|3116.8|3116.8|0
1575244800000|2019-12-02 00:00:00|3097.27|3097.27|3077.57|3077.57|3109.24|3109.24|3074.76|3074.76|0
1575331200000|2019-12-03 00:00:00|3070.53|3070.53|3035.73|3035.73|3088.91|3088.91|3023.54|3023.54|0
1575417600000|2019-12-04 00:00:00|3021.12|3021.12|3042.56|3042.56|3043.6|3043.6|3021.12|3021.12|0
1575504000000|2019-12-05 00:00:00|3061.71|3061.71|3051.18|3051.18|3071.61|3071.61|3045.5|3045.5|0
1575590400000|2019-12-06 00:00:00|3059.76|3059.76|3088.68|3088.68|3090.57|3090.57|3057.42|3057.42|0
1575849600000|2019-12-09 00:00:00|3079.14|3079.14|3092.96|3092.96|3101.51|3101.51|3075.83|3075.83|0
1575936000000|2019-12-10 00:00:00|3102.64|3102.64|3075.32|3075.32|3104.46|3104.46|3066.48|3066.48|0
1576022400000|2019-12-11 00:00:00|3071.03|3071.03|3038.95|3038.95|3077.85|3077.85|3027.61|3027.61|0
1576108800000|2019-12-12 00:00:00|3037.98|3037.98|3087.94|3087.94|3095.08|3095.08|3037.44|3037.44|0
1576195200000|2019-12-13 00:00:00|3192.58|3192.58|3186.4|3186.4|3219.29|3219.29|3175.66|3175.66|0
1576454400000|2019-12-16 00:00:00|3210.71|3210.71|3265.9|3265.9|3269.99|3269.99|3206.15|3206.15|0
1576540800000|2019-12-17 00:00:00|3247.19|3247.19|3222.45|3222.45|3252.49|3252.49|3213.79|3213.79|0
1576627200000|2019-12-18 00:00:00|3222.69|3222.69|3212.94|3212.94|3227.49|3227.49|3199.27|3199.27|0
1576713600000|2019-12-19 00:00:00|3199.03|3199.03|3178.84|3178.84|3201.85|3201.85|3173.44|3173.44|0
1576800000000|2019-12-20 00:00:00|3191.92|3191.92|3201.57|3201.57|3204.79|3204.79|3175.31|3175.31|0
1577059200000|2019-12-23 00:00:00|3204.43|3204.43|3237.99|3237.99|3239.39|3239.39|3195.12|3195.12|0
1577145600000|2019-12-24 00:00:00|3243.11|3243.11|3252.76|3252.76|3253.6|3253.6|3235.21|3235.21|0
1577404800000|2019-12-27 00:00:00|3258.54|3258.54|3265.35|3265.35|3270.26|3270.26|3250.99|3250.99|0
1577664000000|2019-12-30 00:00:00|3260.89|3260.89|3252.44|3252.44|3270.66|3270.66|3251.25|3251.25|0
1577750400000|2019-12-31 00:00:00|3235.12|3235.12|3240.87|3240.87|3254.85|3254.85|3232.37|3232.37|0
1577923200000|2020-01-02 00:00:00|3263.17|3263.17|3262.35|3262.35|3279.2|3279.2|3255.18|3255.18|0
1578009600000|2020-01-03 00:00:00|3247.92|3247.92|3246.4|3246.4|3250.81|3250.81|3227.96|3227.96|0
1578268800000|2020-01-06 00:00:00|3233.47|3233.47|3208.15|3208.15|3236.04|3236.04|3193.14|3193.14|0
1578355200000|2020-01-07 00:00:00|3218.27|3218.27|3213.95|3213.95|3239.13|3239.13|3206.54|3206.54|0
1578441600000|2020-01-08 00:00:00|3186.65|3186.65|3194.99|3194.99|3206.7|3206.7|3182.79|3182.79|0
1578528000000|2020-01-09 00:00:00|3218.67|3218.67|3231.1|3231.1|3235.84|3235.84|3200.6|3200.6|0
1578614400000|2020-01-10 00:00:00|3254.58|3254.58|3227.24|3227.24|3256.03|3256.03|3216.78|3216.78|0
1578873600000|2020-01-13 00:00:00|3236.61|3236.61|3229.45|3229.45|3244.55|3244.55|3222.16|3222.16|0
1578960000000|2020-01-14 00:00:00|3223.8|3223.8|3220.81|3220.81|3229.79|3229.79|3205.76|3205.76|0
1579046400000|2020-01-15 00:00:00|3192.34|3192.34|3207.89|3207.89|3212.89|3212.89|3187.33|3187.33|0
1579132800000|2020-01-16 00:00:00|3198.27|3198.27|3209.78|3209.78|3217.92|3217.92|3195.67|3195.67|0
1579219200000|2020-01-17 00:00:00|3177.46|3177.46|3226.03|3226.03|3226.37|3226.37|3166.14|3166.14|0
1579478400000|2020-01-20 00:00:00|3229.11|3229.11|3218.75|3218.75|3232.52|3232.52|3217.07|3217.07|0
1579564800000|2020-01-21 00:00:00|3193.48|3193.48|3197.22|3197.22|3207.99|3207.99|3191.62|3191.62|0
1579651200000|2020-01-22 00:00:00|3204.81|3204.81|3239.23|3239.23|3242.48|3242.48|3203|3203|0
1579737600000|2020-01-23 00:00:00|3226.6|3226.6|3194.57|3194.57|3232.98|3232.98|3192.97|3192.97|0
1579824000000|2020-01-24 00:00:00|3221.33|3221.33|3222.98|3222.98|3241.46|3241.46|3215.79|3215.79|0
1580083200000|2020-01-27 00:00:00|3176.54|3176.54|3181.01|3181.01|3199.76|3199.76|3175.36|3175.36|0
1580169600000|2020-01-28 00:00:00|3197.05|3197.05|3226.23|3226.23|3227.62|3227.62|3181.18|3181.18|0
1580256000000|2020-01-29 00:00:00|3235.77|3235.77|3248.29|3248.29|3249.88|3249.88|3227.05|3227.05|0
1580342400000|2020-01-30 00:00:00|3234.29|3234.29|3211.57|3211.57|3237.88|3237.88|3201.18|3201.18|0
1580428800000|2020-01-31 00:00:00|3225.41|3225.41|3197.61|3197.61|3226.91|3226.91|3191.4|3191.4|0
1580688000000|2020-02-03 00:00:00|3200.09|3200.09|3200.91|3200.91|3211.19|3211.19|3187.25|3187.25|0
1580774400000|2020-02-04 00:00:00|3224.4|3224.4|3216.76|3216.76|3236.21|3236.21|3210.81|3210.81|0
1580860800000|2020-02-05 00:00:00|3221.44|3221.44|3236.63|3236.63|3243.59|3243.59|3217.56|3217.56|0
1580947200000|2020-02-06 00:00:00|3281.97|3281.97|3276.17|3276.17|3301.17|3301.17|3262.29|3262.29|0
1581033600000|2020-02-07 00:00:00|3293.16|3293.16|3282.54|3282.54|3298.59|3298.59|3266.67|3266.67|0
1581292800000|2020-02-10 00:00:00|3281.89|3281.89|3303.2|3303.2|3304.26|3304.26|3275.87|3275.87|0
1581379200000|2020-02-11 00:00:00|3320.82|3320.82|3300.32|3300.32|3320.82|3320.82|3295.41|3295.41|0
1581465600000|2020-02-12 00:00:00|3308.03|3308.03|3317.24|3317.24|3326.79|3326.79|3307.86|3307.86|0
1581552000000|2020-02-13 00:00:00|3312.92|3312.92|3306.46|3306.46|3330.4|3330.4|3286.49|3286.49|0
1581638400000|2020-02-14 00:00:00|3318.59|3318.59|3327.49|3327.49|3335.74|3335.74|3315.11|3315.11|0
1581897600000|2020-02-17 00:00:00|3332.91|3332.91|3308.52|3308.52|3336.98|3336.98|3306.79|3306.79|0
1581984000000|2020-02-18 00:00:00|3307.12|3307.12|3294.12|3294.12|3319.74|3319.74|3293.74|3293.74|0
1582070400000|2020-02-19 00:00:00|3298.42|3298.42|3313.48|3313.48|3316.19|3316.19|3292.04|3292.04|0
1582156800000|2020-02-20 00:00:00|3315.61|3315.61|3296.58|3296.58|3317.06|3317.06|3296.4|3296.4|0
1582243200000|2020-02-21 00:00:00|3279.91|3279.91|3277.35|3277.35|3297.66|3297.66|3268.56|3268.56|0
1582502400000|2020-02-24 00:00:00|3220.64|3220.64|3190.25|3190.25|3220.99|3220.99|3172.18|3172.18|0
1582588800000|2020-02-25 00:00:00|3219.02|3219.02|3133.86|3133.86|3219.74|3219.74|3125.66|3125.66|0
1582675200000|2020-02-26 00:00:00|3129.08|3129.08|3140.58|3140.58|3140.58|3140.58|3069.77|3069.77|0
1582761600000|2020-02-27 00:00:00|3109.77|3109.77|3070.87|3070.87|3135.64|3135.64|3053.06|3053.06|0
1582848000000|2020-02-28 00:00:00|3002.52|3002.52|2992.29|2992.29|3019.04|3019.04|2952.42|2952.42|0
1583107200000|2020-03-02 00:00:00|3101.77|3101.77|3022.08|3022.08|3105.29|3105.29|2966.92|2966.92|0
1583193600000|2020-03-03 00:00:00|3087.79|3087.79|3045.05|3045.05|3109.94|3109.94|3042.8|3042.8|0
1583280000000|2020-03-04 00:00:00|3040.88|3040.88|3074.91|3074.91|3115.34|3115.34|3039.71|3039.71|0
1583366400000|2020-03-05 00:00:00|3063.06|3063.06|3048.17|3048.17|3066.31|3066.31|3010.36|3010.36|0
1583452800000|2020-03-06 00:00:00|3000.98|3000.98|2967.49|2967.49|3003.87|3003.87|2924.67|2924.67|0
1583712000000|2020-03-09 00:00:00|2824.18|2824.18|2788.52|2788.52|2868.39|2868.39|2758.38|2758.38|0
1583798400000|2020-03-10 00:00:00|2798|2798|2840.28|2840.28|2889.02|2889.02|2792.04|2792.04|0
1583884800000|2020-03-11 00:00:00|2874.16|2874.16|2834.67|2834.67|2875.21|2875.21|2833.69|2833.69|0
1583971200000|2020-03-12 00:00:00|2701.16|2701.16|2608.59|2608.59|2701.16|2701.16|2562.27|2562.27|0
1584057600000|2020-03-13 00:00:00|2678.04|2678.04|2604.03|2604.03|2764.95|2764.95|2592.62|2592.62|0
1584316800000|2020-03-16 00:00:00|2541.76|2541.76|2516.79|2516.79|2546.93|2546.93|2391.56|2391.56|0
1584403200000|2020-03-17 00:00:00|2558.61|2558.61|2499.48|2499.48|2561.11|2561.11|2439.61|2439.61|0
1584489600000|2020-03-18 00:00:00|2455.7|2455.7|2383.93|2383.93|2482.69|2482.69|2350.69|2350.69|0
1584576000000|2020-03-19 00:00:00|2302.2|2302.2|2419.53|2419.53|2423.25|2423.25|2238.24|2238.24|0
1584662400000|2020-03-20 00:00:00|2501.47|2501.47|2398.22|2398.22|2505.79|2505.79|2386.45|2386.45|0
1584921600000|2020-03-23 00:00:00|2260.27|2260.27|2294.68|2294.68|2427.4|2427.4|2254.39|2254.39|0
1585008000000|2020-03-24 00:00:00|2358.6|2358.6|2446.83|2446.83|2466.33|2466.33|2348.11|2348.11|0
1585094400000|2020-03-25 00:00:00|2490.58|2490.58|2557.84|2557.84|2606.91|2606.91|2489.06|2489.06|0
1585180800000|2020-03-26 00:00:00|2495.02|2495.02|2651.06|2651.06|2657.86|2657.86|2495.02|2495.02|0
1585267200000|2020-03-27 00:00:00|2610.76|2610.76|2637.1|2637.1|2637.64|2637.64|2578.65|2578.65|0
1585522800000|2020-03-29 23:00:00|2629.19|2629.19|2591.81|2591.81|2629.19|2629.19|2564.33|2564.33|0
1585609200000|2020-03-30 23:00:00|2643.47|2643.47|2647.43|2647.43|2684.57|2684.57|2625.16|2625.16|0
1585695600000|2020-03-31 23:00:00|2584.13|2584.13|2546.19|2546.19|2594.62|2594.62|2538.17|2538.17|0
1585782000000|2020-04-01 23:00:00|2577.16|2577.16|2545.31|2545.31|2603.88|2603.88|2538.54|2538.54|0
1585868400000|2020-04-02 23:00:00|2475.54|2475.54|2420.24|2420.24|2484.55|2484.55|2415.13|2415.13|0
1586127600000|2020-04-05 23:00:00|2477.83|2477.83|2498.2|2498.2|2518.99|2518.99|2464.29|2464.29|0
1586214000000|2020-04-06 23:00:00|2571.04|2571.04|2578.69|2578.69|2638.74|2638.74|2544.51|2544.51|0
1586300400000|2020-04-07 23:00:00|2499.23|2499.23|2542.87|2542.87|2563.7|2563.7|2493.96|2493.96|0
1586386800000|2020-04-08 23:00:00|2601.02|2601.02|2600.82|2600.82|2635.29|2635.29|2545.98|2545.98|0
1586818800000|2020-04-13 23:00:00|2569.93|2569.93|2476.15|2476.15|2575.26|2575.26|2473.67|2473.67|0
1586905200000|2020-04-14 23:00:00|2443.93|2443.93|2369.7|2369.7|2446.96|2446.96|2339.9|2339.9|0
1586991600000|2020-04-15 23:00:00|2370.09|2370.09|2377.15|2377.15|2400.81|2400.81|2321.61|2321.61|0
1587078000000|2020-04-16 23:00:00|2452.98|2452.98|2449.44|2449.44|2483.39|2483.39|2423.62|2423.62|0
1587337200000|2020-04-19 23:00:00|2461.52|2461.52|2419.6|2419.6|2498.29|2498.29|2417.61|2417.61|0
1587423600000|2020-04-20 23:00:00|2416.26|2416.26|2419.84|2419.84|2448.83|2448.83|2407.8|2407.8|0
1587510000000|2020-04-21 23:00:00|2431.88|2431.88|2434.97|2434.97|2472.62|2472.62|2428.15|2428.15|0
1587596400000|2020-04-22 23:00:00|2427.91|2427.91|2410.54|2410.54|2427.91|2427.91|2389.21|2389.21|0
1587682800000|2020-04-23 23:00:00|2387.61|2387.61|2423.95|2423.95|2443.78|2443.78|2379.74|2379.74|0
1587942000000|2020-04-26 23:00:00|2463.93|2463.93|2436.63|2436.63|2472.13|2472.13|2432.05|2432.05|0
1588028400000|2020-04-27 23:00:00|2457.36|2457.36|2497.57|2497.57|2514.23|2514.23|2455.62|2455.62|0
1588114800000|2020-04-28 23:00:00|2501.84|2501.84|2506.52|2506.52|2520.45|2520.45|2474.45|2474.45|0
1588201200000|2020-04-29 23:00:00|2533.16|2533.16|2475.71|2475.71|2534.26|2534.26|2473.3|2473.3|0
1588287600000|2020-04-30 23:00:00|2431.83|2431.83|2437.21|2437.21|2455.44|2455.44|2420.07|2420.07|0
1588546800000|2020-05-03 23:00:00|2406.98|2406.98|2432.06|2432.06|2443.52|2443.52|2402.37|2402.37|0
1588633200000|2020-05-04 23:00:00|2463.59|2463.59|2479.19|2479.19|2480.49|2480.49|2437.03|2437.03|0
1588719600000|2020-05-05 23:00:00|2525.54|2525.54|2566.89|2566.89|2584.79|2584.79|2523.13|2523.13|0
1588806000000|2020-05-06 23:00:00|2566.41|2566.41|2581.22|2581.22|2598|2598|2560.2|2560.2|0
1589151600000|2020-05-10 23:00:00|2594.08|2594.08|2558.74|2558.74|2605.34|2605.34|2555.93|2555.93|0
1589238000000|2020-05-11 23:00:00|2546.48|2546.48|2515.98|2515.98|2559.46|2559.46|2512.89|2512.89|0
1589324400000|2020-05-12 23:00:00|2466.04|2466.04|2457.47|2457.47|2477.83|2477.83|2448.64|2448.64|0
1589410800000|2020-05-13 23:00:00|2429.69|2429.69|2365.13|2365.13|2441.49|2441.49|2343.5|2343.5|0
1589497200000|2020-05-14 23:00:00|2396.48|2396.48|2377.42|2377.42|2402.73|2402.73|2368.94|2368.94|0
1589756400000|2020-05-17 23:00:00|2409.79|2409.79|2408.23|2408.23|2414.43|2414.43|2371.66|2371.66|0
1589842800000|2020-05-18 23:00:00|2478.23|2478.23|2431.65|2431.65|2494.54|2494.54|2421|2421|0
1589929200000|2020-05-19 23:00:00|2412.92|2412.92|2457.22|2457.22|2459.07|2459.07|2399.96|2399.96|0
1590015600000|2020-05-20 23:00:00|2430.51|2430.51|2448.5|2448.5|2463.88|2463.88|2422.53|2422.53|0
1590102000000|2020-05-21 23:00:00|2414.12|2414.12|2445.9|2445.9|2449.21|2449.21|2404.89|2404.89|0
1590447600000|2020-05-25 23:00:00|2487.74|2487.74|2512.16|2512.16|2525.65|2525.65|2462.56|2462.56|0
1590534000000|2020-05-26 23:00:00|2545.21|2545.21|2588.03|2588.03|2613.57|2613.57|2540.33|2540.33|0
1590620400000|2020-05-27 23:00:00|2592.31|2592.31|2577.33|2577.33|2608.27|2608.27|2549.96|2549.96|0
1590706800000|2020-05-28 23:00:00|2552.49|2552.49|2514.64|2514.64|2558.19|2558.19|2507.32|2507.32|0
1590966000000|2020-05-31 23:00:00|2535.36|2535.36|2540.12|2540.12|2560.7|2560.7|2524.83|2524.83|0
1591052400000|2020-06-01 23:00:00|2545.78|2545.78|2586.68|2586.68|2593.25|2593.25|2538.89|2538.89|0
1591138800000|2020-06-02 23:00:00|2618.54|2618.54|2698.13|2698.13|2704.13|2704.13|2618.54|2618.54|0
1591225200000|2020-06-03 23:00:00|2688.08|2688.08|2703.04|2703.04|2715.29|2715.29|2678|2678|0
1591311600000|2020-06-04 23:00:00|2716.07|2716.07|2720.64|2720.64|2733.21|2733.21|2697.54|2697.54|0
1591570800000|2020-06-07 23:00:00|2693.89|2693.89|2671.32|2671.32|2713.96|2713.96|2655.69|2655.69|0
1591657200000|2020-06-08 23:00:00|2653.83|2653.83|2637.49|2637.49|2658.98|2658.98|2616.89|2616.89|0
1591743600000|2020-06-09 23:00:00|2684.61|2684.61|2679.53|2679.53|2704.75|2704.75|2664.72|2664.72|0
1591830000000|2020-06-10 23:00:00|2624.87|2624.87|2616.51|2616.51|2658.31|2658.31|2613.25|2613.25|0
1591916400000|2020-06-11 23:00:00|2583.56|2583.56|2613.64|2613.64|2651.47|2651.47|2571.79|2571.79|0
1592175600000|2020-06-14 23:00:00|2560.43|2560.43|2628.71|2628.71|2635.01|2635.01|2552.5|2552.5|0
1592262000000|2020-06-15 23:00:00|2680.13|2680.13|2662.48|2662.48|2692.98|2692.98|2645.39|2645.39|0
1592348400000|2020-06-16 23:00:00|2670.61|2670.61|2665.62|2665.62|2685.53|2685.53|2655.71|2655.71|0
1592434800000|2020-06-17 23:00:00|2653.88|2653.88|2659.14|2659.14|2687.43|2687.43|2637.86|2637.86|0
1592521200000|2020-06-18 23:00:00|2675.57|2675.57|2694.02|2694.02|2710.01|2710.01|2659.55|2659.55|0
1592780400000|2020-06-21 23:00:00|2689.39|2689.39|2680.47|2680.47|2709.9|2709.9|2676.59|2676.59|0
1592866800000|2020-06-22 23:00:00|2699.3|2699.3|2698.45|2698.45|2721.21|2721.21|2690.34|2690.34|0
1592953200000|2020-06-23 23:00:00|2686.16|2686.16|2626.73|2626.73|2693.87|2693.87|2626.73|2626.73|0
1593039600000|2020-06-24 23:00:00|2586.1|2586.1|2625.91|2625.91|2625.94|2625.94|2568.15|2568.15|0
1593126000000|2020-06-25 23:00:00|2640.66|2640.66|2627.09|2627.09|2654.51|2654.51|2620.59|2620.59|0
1593385200000|2020-06-28 23:00:00|2618.38|2618.38|2638.79|2638.79|2652.08|2652.08|2596.95|2596.95|0
1593471600000|2020-06-29 23:00:00|2652.84|2652.84|2626.07|2626.07|2656.55|2656.55|2612.5|2612.5|0
1593558000000|2020-06-30 23:00:00|2629.93|2629.93|2634.97|2634.97|2651.09|2651.09|2604.3|2604.3|0
1593644400000|2020-07-01 23:00:00|2677.54|2677.54|2682.67|2682.67|2699.8|2699.8|2663.28|2663.28|0
1593730800000|2020-07-02 23:00:00|2668.93|2668.93|2643.39|2643.39|2668.96|2668.96|2641.09|2641.09|0
1593990000000|2020-07-05 23:00:00|2699.67|2699.67|2698.86|2698.86|2724.32|2724.32|2687.96|2687.96|0
1594076400000|2020-07-06 23:00:00|2696.57|2696.57|2678.03|2678.03|2701.87|2701.87|2669.89|2669.89|0
1594162800000|2020-07-07 23:00:00|2653.95|2653.95|2646.11|2646.11|2661.78|2661.78|2638.18|2638.18|0
1594249200000|2020-07-08 23:00:00|2646.07|2646.07|2612.02|2612.02|2665.46|2665.46|2609.34|2609.34|0
1594335600000|2020-07-09 23:00:00|2594.86|2594.86|2665.92|2665.92|2667.91|2667.91|2594.86|2594.86|0
1594594800000|2020-07-12 23:00:00|2686.87|2686.87|2667|2667|2700.13|2700.13|2656.61|2656.61|0
1594681200000|2020-07-13 23:00:00|2644.32|2644.32|2701.84|2701.84|2703.29|2703.29|2634.89|2634.89|0
1594767600000|2020-07-14 23:00:00|2716.55|2716.55|2735.23|2735.23|2743.94|2743.94|2696.83|2696.83|0
1594854000000|2020-07-15 23:00:00|2724.83|2724.83|2743.58|2743.58|2748.88|2748.88|2711.13|2711.13|0
1594940400000|2020-07-16 23:00:00|2746.08|2746.08|2724.44|2724.44|2749.21|2749.21|2712.98|2712.98|0
1595199600000|2020-07-19 23:00:00|2700.82|2700.82|2721.43|2721.43|2722.46|2722.46|2695.44|2695.44|0
1595286000000|2020-07-20 23:00:00|2732.33|2732.33|2724.16|2724.16|2739.7|2739.7|2705.64|2705.64|0
1595372400000|2020-07-21 23:00:00|2722.03|2722.03|2735.36|2735.36|2739.17|2739.17|2700.07|2700.07|0
1595458800000|2020-07-22 23:00:00|2748.22|2748.22|2761.31|2761.31|2785.11|2785.11|2744.06|2744.06|0
1595545200000|2020-07-23 23:00:00|2736.56|2736.56|2739.48|2739.48|2758.2|2758.2|2727.61|2727.61|0
1595804400000|2020-07-26 23:00:00|2732.33|2732.33|2715.4|2715.4|2736.9|2736.9|2705.04|2705.04|0
1595890800000|2020-07-27 23:00:00|2733.04|2733.04|2738.5|2738.5|2740.93|2740.93|2712.04|2712.04|0
1595977200000|2020-07-28 23:00:00|2712.81|2712.81|2720.62|2720.62|2723.32|2723.32|2687.04|2687.04|0
1596063600000|2020-07-29 23:00:00|2710.75|2710.75|2698.29|2698.29|2711.31|2711.31|2660.53|2660.53|0
1596150000000|2020-07-30 23:00:00|2692.06|2692.06|2727.82|2727.82|2749|2749|2689.76|2689.76|0
1596409200000|2020-08-02 23:00:00|2709.43|2709.43|2765.41|2765.41|2774.12|2774.12|2677.32|2677.32|0
1596495600000|2020-08-03 23:00:00|2822.91|2822.91|2823.94|2823.94|2865.16|2865.16|2809.42|2809.42|0
1596582000000|2020-08-04 23:00:00|2848.27|2848.27|2881.34|2881.34|2886.63|2886.63|2843.49|2843.49|0
1596668400000|2020-08-05 23:00:00|2863.23|2863.23|2847.87|2847.87|2873.55|2873.55|2833.3|2833.3|0
1596754800000|2020-08-06 23:00:00|2834.24|2834.24|2857.26|2857.26|2860.66|2860.66|2834.24|2834.24|0
1597014000000|2020-08-09 23:00:00|2892.03|2892.03|2884.45|2884.45|2900.91|2900.91|2865.25|2865.25|0
1597100400000|2020-08-10 23:00:00|2911.99|2911.99|2887.74|2887.74|2936.93|2936.93|2881.07|2881.07|0
1597186800000|2020-08-11 23:00:00|2935.41|2935.41|2970.08|2970.08|2974.89|2974.89|2927.35|2927.35|0
1597273200000|2020-08-12 23:00:00|2923.55|2923.55|2904.16|2904.16|2930.38|2930.38|2898.95|2898.95|0
1597359600000|2020-08-13 23:00:00|2904.38|2904.38|2896.85|2896.85|2914.07|2914.07|2875.27|2875.27|0
1597618800000|2020-08-16 23:00:00|2879.71|2879.71|2886.86|2886.86|2904.58|2904.58|2875.83|2875.83|0
1597705200000|2020-08-17 23:00:00|2868.02|2868.02|2888.32|2888.32|2910.84|2910.84|2864.49|2864.49|0
1597791600000|2020-08-18 23:00:00|2871.85|2871.85|2869.58|2869.58|2880.8|2880.8|2857.3|2857.3|0
1597878000000|2020-08-19 23:00:00|2854.38|2854.38|2838.71|2838.71|2863.96|2863.96|2827.93|2827.93|0
1597964400000|2020-08-20 23:00:00|2847.01|2847.01|2850.62|2850.62|2855.9|2855.9|2824.1|2824.1|0
1598223600000|2020-08-23 23:00:00|2873.21|2873.21|2874.35|2874.35|2887.7|2887.7|2858.01|2858.01|0
1598310000000|2020-08-24 23:00:00|2898.98|2898.98|2828.6|2828.6|2900.66|2900.66|2825.97|2825.97|0
1598396400000|2020-08-25 23:00:00|2819.72|2819.72|2828.64|2828.64|2833.73|2833.73|2813.51|2813.51|0
1598482800000|2020-08-26 23:00:00|2818.67|2818.67|2823.97|2823.97|2827.6|2827.6|2812.63|2812.63|0
1598569200000|2020-08-27 23:00:00|2835.01|2835.01|2835.54|2835.54|2855.67|2855.67|2816.33|2816.33|0
1598914800000|2020-08-31 23:00:00|2810.02|2810.02|2812.5|2812.5|2823.36|2823.36|2777.32|2777.32|0
1599001200000|2020-09-01 23:00:00|2828.6|2828.6|2814.26|2814.26|2832.64|2832.64|2803.1|2803.1|0
1599087600000|2020-09-02 23:00:00|2816.71|2816.71|2755.33|2755.33|2819.22|2819.22|2754.68|2754.68|0
1599174000000|2020-09-03 23:00:00|2726.24|2726.24|2718.07|2718.07|2751.99|2751.99|2711.15|2711.15|0
1599433200000|2020-09-06 23:00:00|2753.15|2753.15|2731.23|2731.23|2753.33|2753.33|2730.07|2730.07|0
1599519600000|2020-09-07 23:00:00|2756.26|2756.26|2795.94|2795.94|2796.83|2796.83|2744.86|2744.86|0
1599606000000|2020-09-08 23:00:00|2794.48|2794.48|2827.18|2827.18|2833.72|2833.72|2788.43|2788.43|0
1599692400000|2020-09-09 23:00:00|2832.5|2832.5|2828.66|2828.66|2841.01|2841.01|2806.01|2806.01|0
1599778800000|2020-09-10 23:00:00|2826.27|2826.27|2842.88|2842.88|2847.69|2847.69|2820.76|2820.76|0
1600038000000|2020-09-13 23:00:00|2862.14|2862.14|2860|2860|2866.69|2866.69|2849.34|2849.34|0
1600124400000|2020-09-14 23:00:00|2862.7|2862.7|2973.06|2973.06|2988.1|2988.1|2813.2|2813.2|0
1600210800000|2020-09-15 23:00:00|2949.9|2949.9|3000.38|3000.38|3004.57|3004.57|2934.05|2934.05|0
1600297200000|2020-09-16 23:00:00|2979.76|2979.76|3012.95|3012.95|3012.95|3012.95|2972.52|2972.52|0
1600383600000|2020-09-17 23:00:00|2998.48|2998.48|2976.54|2976.54|2998.48|2998.48|2966.11|2966.11|0
1600642800000|2020-09-20 23:00:00|2944.71|2944.71|2912.45|2912.45|2951.22|2951.22|2897.73|2897.73|0
1600729200000|2020-09-21 23:00:00|2822.74|2822.74|2792.08|2792.08|2826.6|2826.6|2782.44|2782.44|0
1600815600000|2020-09-22 23:00:00|2793.8|2793.8|2805.41|2805.41|2830.67|2830.67|2793.5|2793.5|0
1600902000000|2020-09-23 23:00:00|2779.99|2779.99|2772.95|2772.95|2810.82|2810.82|2763.19|2763.19|0
1600988400000|2020-09-24 23:00:00|2771.17|2771.17|2743.69|2743.69|2773.9|2773.9|2729.68|2729.68|0
1601247600000|2020-09-27 23:00:00|2778.06|2778.06|2770.32|2770.32|2782.32|2782.32|2764.77|2764.77|0
1601334000000|2020-09-28 23:00:00|2755.95|2755.95|2719.33|2719.33|2755.95|2755.95|2710.14|2710.14|0
1601420400000|2020-09-29 23:00:00|2718.39|2718.39|2714.71|2714.71|2732.45|2732.45|2709.79|2709.79|0
1601506800000|2020-09-30 23:00:00|2729.78|2729.78|2719.15|2719.15|2730.53|2730.53|2697.11|2697.11|0
1601593200000|2020-10-01 23:00:00|2718.08|2718.08|2744.25|2744.25|2744.88|2744.88|2706.11|2706.11|0
1601852400000|2020-10-04 23:00:00|2767.94|2767.94|2752.8|2752.8|2774.82|2774.82|2746.64|2746.64|0
1601938800000|2020-10-05 23:00:00|2751.56|2751.56|2752.65|2752.65|2755.19|2755.19|2730.27|2730.27|0
1602025200000|2020-10-06 23:00:00|2742.21|2742.21|2737.59|2737.59|2751.93|2751.93|2729.77|2729.77|0
1602111600000|2020-10-07 23:00:00|2730.77|2730.77|2749.38|2749.38|2751.82|2751.82|2720.76|2720.76|0
1602198000000|2020-10-08 23:00:00|2739.9|2739.9|2730.55|2730.55|2742.72|2742.72|2726.21|2726.21|0
1602457200000|2020-10-11 23:00:00|2735.36|2735.36|2764.06|2764.06|2775.75|2775.75|2735.19|2735.19|0
1602543600000|2020-10-12 23:00:00|2749.91|2749.91|2724.29|2724.29|2759.11|2759.11|2723.01|2723.01|0
1602630000000|2020-10-13 23:00:00|2715.54|2715.54|2730.76|2730.76|2733.76|2733.76|2709.95|2709.95|0
1602716400000|2020-10-14 23:00:00|2718.78|2718.78|2726.58|2726.58|2733.16|2733.16|2700.02|2700.02|0
1602802800000|2020-10-15 23:00:00|2764.51|2764.51|2746.21|2746.21|2769.09|2769.09|2734.55|2734.55|0
1603062000000|2020-10-18 23:00:00|2755.57|2755.57|2738.13|2738.13|2770.14|2770.14|2735.58|2735.58|0
1603148400000|2020-10-19 23:00:00|2726.19|2726.19|2758.65|2758.65|2762.84|2762.84|2722.39|2722.39|0
1603234800000|2020-10-20 23:00:00|2749.37|2749.37|2731.01|2731.01|2750.6|2750.6|2717.07|2717.07|0
1603321200000|2020-10-21 23:00:00|2720.85|2720.85|2760.92|2760.92|2771.63|2771.63|2715.64|2715.64|0
1603407600000|2020-10-22 23:00:00|2774.17|2774.17|2761.05|2761.05|2784.93|2784.93|2756.14|2756.14|0
1603670400000|2020-10-26 00:00:00|2741.73|2741.73|2716.24|2716.24|2753.43|2753.43|2715.28|2715.28|0
1603756800000|2020-10-27 00:00:00|2701.98|2701.98|2696.46|2696.46|2715.28|2715.28|2684.31|2684.31|0
1603843200000|2020-10-28 00:00:00|2652.54|2652.54|2654.99|2654.99|2682.22|2682.22|2632.75|2632.75|0
1603929600000|2020-10-29 00:00:00|2663.49|2663.49|2652.2|2652.2|2673.98|2673.98|2652.07|2652.07|0
1604016000000|2020-10-30 00:00:00|2646.84|2646.84|2648.83|2648.83|2661.83|2661.83|2633.14|2633.14|0
1604275200000|2020-11-02 00:00:00|2636.64|2636.64|2667.91|2667.91|2688.99|2688.99|2634.38|2634.38|0
1604361600000|2020-11-03 00:00:00|2715.78|2715.78|2737.64|2737.64|2743.31|2743.31|2699.77|2699.77|0
1604448000000|2020-11-04 00:00:00|2732.31|2732.31|2795.46|2795.46|2800.46|2800.46|2732.22|2732.22|0
1604534400000|2020-11-05 00:00:00|2804.89|2804.89|2866.49|2866.49|2867.54|2867.54|2757.54|2757.54|0
1604620800000|2020-11-06 00:00:00|3117.13|3117.13|3095.38|3095.38|3119.19|3119.19|3083.87|3083.87|0
1604880000000|2020-11-09 00:00:00|3103.1|3103.1|3086.42|3086.42|3159.06|3159.06|3084.36|3084.36|0
1604966400000|2020-11-10 00:00:00|3091.59|3091.59|3131.23|3131.23|3131.8|3131.8|3084.86|3084.86|0
1605052800000|2020-11-11 00:00:00|3135.46|3135.46|3197.34|3197.34|3200.81|3200.81|3132.3|3132.3|0
1605139200000|2020-11-12 00:00:00|3177.01|3177.01|3190.3|3190.3|3194.28|3194.28|3164.41|3164.41|0
1605225600000|2020-11-13 00:00:00|3185.63|3185.63|3218.37|3218.37|3222.51|3222.51|3181.01|3181.01|0
1605484800000|2020-11-16 00:00:00|3214.93|3214.93|3217.33|3217.33|3239.05|3239.05|3207.2|3207.2|0
1605571200000|2020-11-17 00:00:00|3216.06|3216.06|3231.74|3231.74|3235.21|3235.21|3206.32|3206.32|0
1605657600000|2020-11-18 00:00:00|3267.95|3267.95|3301.47|3301.47|3303.41|3303.41|3267.77|3267.77|0
1605744000000|2020-11-19 00:00:00|3294.7|3294.7|3295.03|3295.03|3300.29|3300.29|3279.16|3279.16|0
1605830400000|2020-11-20 00:00:00|3283.17|3283.17|3301.37|3301.37|3309.69|3309.69|3283.17|3283.17|0
1606089600000|2020-11-23 00:00:00|3299.26|3299.26|3300.19|3300.19|3306.61|3306.61|3288.93|3288.93|0
1606176000000|2020-11-24 00:00:00|3278.85|3278.85|3298.01|3298.01|3301.1|3301.1|3262.54|3262.54|0
1606262400000|2020-11-25 00:00:00|3289.66|3289.66|3261.73|3261.73|3293.06|3293.06|3255.54|3255.54|0
1606348800000|2020-11-26 00:00:00|3257.72|3257.72|3241.9|3241.9|3257.72|3257.72|3224.77|3224.77|0
1606435200000|2020-11-27 00:00:00|3218.63|3218.63|3233.68|3233.68|3236.48|3236.48|3200.71|3200.71|0
1606694400000|2020-11-30 00:00:00|3255.86|3255.86|3258.83|3258.83|3273.34|3273.34|3252.88|3252.88|0
1606780800000|2020-12-01 00:00:00|3258.88|3258.88|3307.55|3307.55|3308.28|3308.28|3253.61|3253.61|0
1606867200000|2020-12-02 00:00:00|3267.87|3267.87|3264.75|3264.75|3284.31|3284.31|3259.16|3259.16|0
1606953600000|2020-12-03 00:00:00|3259.38|3259.38|3252.44|3252.44|3259.64|3259.64|3228.12|3228.12|0
1607040000000|2020-12-04 00:00:00|3252.41|3252.41|3259.09|3259.09|3277.85|3277.85|3252.41|3252.41|0
1607299200000|2020-12-07 00:00:00|3232.32|3232.32|3213.11|3213.11|3232.59|3232.59|3207.48|3207.48|0
1607385600000|2020-12-08 00:00:00|3212.49|3212.49|3209.4|3209.4|3223.4|3223.4|3203.73|3203.73|0
1607472000000|2020-12-09 00:00:00|3206.8|3206.8|3203.95|3203.95|3208.78|3208.78|3190.67|3190.67|0
1607558400000|2020-12-10 00:00:00|3203.24|3203.24|3215.18|3215.18|3217.44|3217.44|3181.36|3181.36|0
1607644800000|2020-12-11 00:00:00|3192.24|3192.24|3204.72|3204.72|3208.02|3208.02|3183.28|3183.28|0
1607904000000|2020-12-14 00:00:00|3223.29|3223.29|3207.33|3207.33|3228.88|3228.88|3206.26|3206.26|0
1607990400000|2020-12-15 00:00:00|3198.8|3198.8|3204.51|3204.51|3213.08|3213.08|3183.48|3183.48|0
1608076800000|2020-12-16 00:00:00|3214.82|3214.82|3250.11|3250.11|3256.56|3256.56|3212.3|3212.3|0
1608163200000|2020-12-17 00:00:00|3261.62|3261.62|3262.26|3262.26|3281.17|3281.17|3257.37|3257.37|0
1608249600000|2020-12-18 00:00:00|3261.86|3261.86|3253.77|3253.77|3274.97|3274.97|3243.59|3243.59|0
1608508800000|2020-12-21 00:00:00|3241.14|3241.14|3218.39|3218.39|3241.45|3241.45|3184|3184|0
1608595200000|2020-12-22 00:00:00|3232.22|3232.22|3240.46|3240.46|3255.67|3255.67|3225.53|3225.53|0
1608681600000|2020-12-23 00:00:00|3243.14|3243.14|3262.06|3262.06|3267.73|3267.73|3234.65|3234.65|0
1608768000000|2020-12-24 00:00:00|3264.01|3264.01|3263.17|3263.17|3271.18|3271.18|3249.67|3249.67|0
1609200000000|2020-12-29 00:00:00|3286.15|3286.15|3312.43|3312.43|3320.09|3320.09|3283.86|3283.86|0
1609286400000|2020-12-30 00:00:00|3329.11|3329.11|3306.58|3306.58|3344.13|3344.13|3306.58|3306.58|0
1609372800000|2020-12-31 00:00:00|3283.56|3283.56|3277.75|3277.75|3291.45|3291.45|3269.97|3269.97|0
1609718400000|2021-01-04 00:00:00|3293.88|3293.88|3306.03|3306.03|3324.32|3324.32|3285.88|3285.88|0
1609804800000|2021-01-05 00:00:00|3315.1|3315.1|3327.86|3327.86|3341.27|3341.27|3314.73|3314.73|0
1609891200000|2021-01-06 00:00:00|3336.76|3336.76|3352.25|3352.25|3360.83|3360.83|3317.66|3317.66|0
1609977600000|2021-01-07 00:00:00|3352.82|3352.82|3343.04|3343.04|3358.19|3358.19|3333.05|3333.05|0
1610064000000|2021-01-08 00:00:00|3340.07|3340.07|3323.72|3323.72|3344.61|3344.61|3320.57|3320.57|0
1610323200000|2021-01-11 00:00:00|3330.42|3330.42|3314.11|3314.11|3339.09|3339.09|3310.79|3310.79|0
1610409600000|2021-01-12 00:00:00|3321.4|3321.4|3315.72|3315.72|3328.57|3328.57|3306.07|3306.07|0
1610496000000|2021-01-13 00:00:00|3312.21|3312.21|3291.24|3291.24|3315.67|3315.67|3283.03|3283.03|0
1610582400000|2021-01-14 00:00:00|3299.58|3299.58|3281.14|3281.14|3306.71|3306.71|3280.47|3280.47|0
1610668800000|2021-01-15 00:00:00|3276.84|3276.84|3290.04|3290.04|3290.29|3290.29|3229.27|3229.27|0
1610928000000|2021-01-18 00:00:00|3285.07|3285.07|3278.3|3278.3|3288.86|3288.86|3270.04|3270.04|0
1611014400000|2021-01-19 00:00:00|3277.76|3277.76|3268.03|3268.03|3285.67|3285.67|3257.77|3257.77|0
1611100800000|2021-01-20 00:00:00|3268.45|3268.45|3273.4|3273.4|3284.79|3284.79|3264.96|3264.96|0
1611187200000|2021-01-21 00:00:00|3273.04|3273.04|3278.46|3278.46|3281.28|3281.28|3266.19|3266.19|0
1611273600000|2021-01-22 00:00:00|3270.64|3270.64|3262.02|3262.02|3282.42|3282.42|3254.63|3254.63|0
1611532800000|2021-01-25 00:00:00|3264.52|3264.52|3225.71|3225.71|3266.01|3266.01|3221.8|3221.8|0
1611619200000|2021-01-26 00:00:00|3227.63|3227.63|3221.91|3221.91|3232.14|3232.14|3210.72|3210.72|0
1611705600000|2021-01-27 00:00:00|3216.76|3216.76|3196.93|3196.93|3235.66|3235.66|3189.74|3189.74|0
1611792000000|2021-01-28 00:00:00|3174.31|3174.31|3177.83|3177.83|3180.4|3180.4|3146.1|3146.1|0
1611878400000|2021-01-29 00:00:00|3142.39|3142.39|3142.11|3142.11|3154.39|3154.39|3132.71|3132.71|0
1612137600000|2021-02-01 00:00:00|3148.99|3148.99|3157.62|3157.62|3169.34|3169.34|3148.14|3148.14|0
1612224000000|2021-02-02 00:00:00|3154.32|3154.32|3183.21|3183.21|3186.1|3186.1|3152.58|3152.58|0
1612310400000|2021-02-03 00:00:00|3197.8|3197.8|3177.33|3177.33|3198.41|3198.41|3176.16|3176.16|0
1612396800000|2021-02-04 00:00:00|3188.65|3188.65|3179.97|3179.97|3196.07|3196.07|3161.32|3161.32|0
1612483200000|2021-02-05 00:00:00|3216.94|3216.94|3242.78|3242.78|3256.1|3256.1|3216.94|3216.94|0
1612742400000|2021-02-08 00:00:00|3227.87|3227.87|3229.26|3229.26|3246.57|3246.57|3215.18|3215.18|0
1612828800000|2021-02-09 00:00:00|3234.4|3234.4|3258.75|3258.75|3259.49|3259.49|3231.65|3231.65|0
1612915200000|2021-02-10 00:00:00|3268.77|3268.77|3229.65|3229.65|3271.51|3271.51|3219.07|3219.07|0
1613001600000|2021-02-11 00:00:00|3207.3|3207.3|3224.16|3224.16|3228.79|3228.79|3205.13|3205.13|0
1613088000000|2021-02-12 00:00:00|3244.86|3244.86|3245.28|3245.28|3249.75|3249.75|3230.14|3230.14|0
1613347200000|2021-02-15 00:00:00|3253.45|3253.45|3292.23|3292.23|3293.37|3293.37|3247.25|3247.25|0
1613433600000|2021-02-16 00:00:00|3295.32|3295.32|3297.14|3297.14|3299.47|3299.47|3282.98|3282.98|0
1613520000000|2021-02-17 00:00:00|3290.67|3290.67|3248.31|3248.31|3290.84|3290.84|3242.42|3242.42|0
1613606400000|2021-02-18 00:00:00|3247.98|3247.98|3225.88|3225.88|3252.37|3252.37|3217.51|3217.51|0
1613692800000|2021-02-19 00:00:00|3224.44|3224.44|3230.66|3230.66|3244.16|3244.16|3219.94|3219.94|0
1613952000000|2021-02-22 00:00:00|3209.32|3209.32|3207.3|3207.3|3219.18|3219.18|3196.19|3196.19|0
1614038400000|2021-02-23 00:00:00|3238.57|3238.57|3222.99|3222.99|3238.97|3238.97|3196.26|3196.26|0
1614124800000|2021-02-24 00:00:00|3225.82|3225.82|3252.06|3252.06|3253.37|3253.37|3219.27|3219.27|0
1614211200000|2021-02-25 00:00:00|3242.99|3242.99|3257.37|3257.37|3258.53|3258.53|3228.81|3228.81|0
1614297600000|2021-02-26 00:00:00|3238.42|3238.42|3241.55|3241.55|3258|3258|3233.75|3233.75|0
1614556800000|2021-03-01 00:00:00|3267.53|3267.53|3279.59|3279.59|3286.73|3286.73|3262.73|3262.73|0
1614643200000|2021-03-02 00:00:00|3291.54|3291.54|3322.93|3322.93|3333.39|3333.39|3289.37|3289.37|0
1614729600000|2021-03-03 00:00:00|3285.43|3285.43|3269.13|3269.13|3292.76|3292.76|3263.02|3263.02|0
1614816000000|2021-03-04 00:00:00|3278.09|3278.09|3253.52|3253.52|3279.18|3279.18|3241.11|3241.11|0
1614902400000|2021-03-05 00:00:00|3243.57|3243.57|3218.47|3218.47|3245.42|3245.42|3216.35|3216.35|0
1615161600000|2021-03-08 00:00:00|3229.53|3229.53|3212.19|3212.19|3234.33|3234.33|3182.9|3182.9|0
1615248000000|2021-03-09 00:00:00|3204.43|3204.43|3212.38|3212.38|3235.7|3235.7|3197.27|3197.27|0
1615334400000|2021-03-10 00:00:00|3188.33|3188.33|3181.58|3181.58|3200.83|3200.83|3172.2|3172.2|0
1615420800000|2021-03-11 00:00:00|3180.33|3180.33|3184.4|3184.4|3198.91|3198.91|3179.62|3179.62|0
1615507200000|2021-03-12 00:00:00|3168.87|3168.87|3176.21|3176.21|3184.58|3184.58|3163.71|3163.71|0
1615766400000|2021-03-15 00:00:00|3177.31|3177.31|3151.57|3151.57|3190.79|3190.79|3145.89|3145.89|0
1615852800000|2021-03-16 00:00:00|3137.82|3137.82|3179.89|3179.89|3181.12|3181.12|3137.82|3137.82|0
1615939200000|2021-03-17 00:00:00|3175.22|3175.22|3174.97|3174.97|3183.7|3183.7|3167.66|3167.66|0
1616025600000|2021-03-18 00:00:00|3163.55|3163.55|3169.22|3169.22|3175.65|3175.65|3158.91|3158.91|0
1616112000000|2021-03-19 00:00:00|3158.23|3158.23|3177.59|3177.59|3189.12|3189.12|3156.48|3156.48|0
1616544000000|2021-03-24 00:00:00|3169.59|3169.59|3157.88|3157.88|3171.94|3171.94|3157.51|3157.51|0
1616630400000|2021-03-25 00:00:00|3156.3|3156.3|3154.11|3154.11|3171.18|3171.18|3135.29|3135.29|0
1616716800000|2021-03-26 00:00:00|3167.73|3167.73|3192.08|3192.08|3192.37|3192.37|3165.89|3165.89|0
1616976000000|2021-03-29 00:00:00|3173.24|3173.24|3161.07|3161.07|3187.88|3187.88|3152.79|3152.79|0
1617058800000|2021-03-29 23:00:00|3182.16|3182.16|3194.37|3194.37|3203.27|3203.27|3182.16|3182.16|0
1617145200000|2021-03-30 23:00:00|3204.9|3204.9|3235.33|3235.33|3237.2|3237.2|3204.01|3204.01|0
1617231600000|2021-03-31 23:00:00|3227.87|3227.87|3211.23|3211.23|3241.63|3241.63|3203.29|3203.29|0
1617663600000|2021-04-05 23:00:00|3248.18|3248.18|3242.46|3242.46|3262.09|3262.09|3235.2|3235.2|0
1617750000000|2021-04-06 23:00:00|3250.64|3250.64|3264.24|3264.24|3265.46|3265.46|3249.41|3249.41|0
1617836400000|2021-04-07 23:00:00|3233.74|3233.74|3232.75|3232.75|3243.52|3243.52|3226.7|3226.7|0
1617922800000|2021-04-08 23:00:00|3225.2|3225.2|3215.62|3215.62|3231.78|3231.78|3207.29|3207.29|0
1618182000000|2021-04-11 23:00:00|3221.29|3221.29|3241.06|3241.06|3249.2|3249.2|3214.97|3214.97|0
1618268400000|2021-04-12 23:00:00|3242.22|3242.22|3218.72|3218.72|3242.22|3242.22|3210.35|3210.35|0
1618354800000|2021-04-13 23:00:00|3213.09|3213.09|3233.98|3233.98|3237.2|3237.2|3212.75|3212.75|0
1618441200000|2021-04-14 23:00:00|3238.06|3238.06|3229.73|3229.73|3240.31|3240.31|3222.81|3222.81|0
1618527600000|2021-04-15 23:00:00|3233.65|3233.65|3225.85|3225.85|3236.98|3236.98|3218.07|3218.07|0
1618786800000|2021-04-18 23:00:00|3236.47|3236.47|3231.65|3231.65|3239.14|3239.14|3222.79|3222.79|0
1618873200000|2021-04-19 23:00:00|3220.33|3220.33|3182.81|3182.81|3220.34|3220.34|3181.5|3181.5|0
1618959600000|2021-04-20 23:00:00|3175.37|3175.37|3208.07|3208.07|3212.88|3212.88|3174.46|3174.46|0
1619046000000|2021-04-21 23:00:00|3203.03|3203.03|3204.09|3204.09|3223.03|3223.03|3200.45|3200.45|0
1619132400000|2021-04-22 23:00:00|3196.11|3196.11|3193.47|3193.47|3204.73|3204.73|3186.45|3186.45|0
1619391600000|2021-04-25 23:00:00|3212.34|3212.34|3225.24|3225.24|3235.16|3235.16|3200.9|3200.9|0
1619478000000|2021-04-26 23:00:00|3231.31|3231.31|3172.15|3172.15|3233.46|3233.46|3172.15|3172.15|0
1619564400000|2021-04-27 23:00:00|3182.24|3182.24|3167.66|3167.66|3187.88|3187.88|3163.46|3163.46|0
1619650800000|2021-04-28 23:00:00|3176.8|3176.8|3177.97|3177.97|3190.88|3190.88|3173.1|3173.1|0
1619737200000|2021-04-29 23:00:00|3187.65|3187.65|3175.75|3175.75|3187.65|3187.65|3164.37|3164.37|0
1620082800000|2021-05-03 23:00:00|3176.01|3176.01|3168.51|3168.51|3182.34|3182.34|3158.34|3158.34|0
1620169200000|2021-05-04 23:00:00|3176.76|3176.76|3159.5|3159.5|3176.93|3176.93|3151.42|3151.42|0
1620255600000|2021-05-05 23:00:00|3138.64|3138.64|3142.92|3142.92|3154.38|3154.38|3134.71|3134.71|0
1620342000000|2021-05-06 23:00:00|3154.68|3154.68|3161.55|3161.55|3169.53|3169.53|3151.02|3151.02|0
1620601200000|2021-05-09 23:00:00|3163.74|3163.74|3173.23|3173.23|3174.65|3174.65|3156.57|3156.57|0
1620687600000|2021-05-10 23:00:00|3144.54|3144.54|3124.34|3124.34|3144.54|3144.54|3116.63|3116.63|0
1620774000000|2021-05-11 23:00:00|3124.58|3124.58|3100.78|3100.78|3125.59|3125.59|3100.78|3100.78|0
1620860400000|2021-05-12 23:00:00|3084.26|3084.26|3101.8|3101.8|3106.02|3106.02|3065.58|3065.58|0
1620946800000|2021-05-13 23:00:00|3127.6|3127.6|3131.05|3131.05|3131.51|3131.51|3109.73|3109.73|0
1621206000000|2021-05-16 23:00:00|3133.32|3133.32|3110.39|3110.39|3133.32|3133.32|3109.14|3109.14|0
1621292400000|2021-05-17 23:00:00|3113.37|3113.37|3102.58|3102.58|3121.43|3121.43|3101.83|3101.83|0
1621378800000|2021-05-18 23:00:00|3088.86|3088.86|3086.41|3086.41|3097.25|3097.25|3080.83|3080.83|0
1621465200000|2021-05-19 23:00:00|3093.76|3093.76|3106.55|3106.55|3106.55|3106.55|3086.38|3086.38|0
1621551600000|2021-05-20 23:00:00|3096.47|3096.47|3101.17|3101.17|3106.17|3106.17|3084.92|3084.92|0
1621810800000|2021-05-23 23:00:00|3091.95|3091.95|3080.49|3080.49|3101.03|3101.03|3075.44|3075.44|0
1621897200000|2021-05-24 23:00:00|3078.01|3078.01|3074.92|3074.92|3080.86|3080.86|3062.21|3062.21|0
1621983600000|2021-05-25 23:00:00|3077.82|3077.82|3076.31|3076.31|3087.57|3087.57|3071.45|3071.45|0
1622070000000|2021-05-26 23:00:00|3078.17|3078.17|3059.78|3059.78|3079.74|3079.74|3057.76|3057.76|0
1622156400000|2021-05-27 23:00:00|3087.41|3087.41|3100.03|3100.03|3131.4|3131.4|3086.02|3086.02|0
1622502000000|2021-05-31 23:00:00|3096.35|3096.35|3141.62|3141.62|3143.73|3143.73|3094.04|3094.04|0
1622588400000|2021-06-01 23:00:00|3143.51|3143.51|3136.6|3136.6|3152.96|3152.96|3128.23|3128.23|0
1622674800000|2021-06-02 23:00:00|3150.42|3150.42|3160.65|3160.65|3167.61|3167.61|3147.7|3147.7|0
1622761200000|2021-06-03 23:00:00|3149.61|3149.61|3164.53|3164.53|3166.2|3166.2|3147.68|3147.68|0
1623020400000|2021-06-06 23:00:00|3175.95|3175.95|3204.11|3204.11|3215.39|3215.39|3175.95|3175.95|0
1623106800000|2021-06-07 23:00:00|3211.96|3211.96|3165.7|3165.7|3215.79|3215.79|3161.25|3161.25|0
1623193200000|2021-06-08 23:00:00|3146.82|3146.82|3128.16|3128.16|3146.82|3146.82|3121.74|3121.74|0
1623279600000|2021-06-09 23:00:00|3141.82|3141.82|3132.6|3132.6|3149.14|3149.14|3123.9|3123.9|0
1623366000000|2021-06-10 23:00:00|3125.39|3125.39|3171.56|3171.56|3174.79|3174.79|3125.39|3125.39|0
1623625200000|2021-06-13 23:00:00|3192.07|3192.07|3180.09|3180.09|3200.46|3200.46|3178.3|3178.3|0
1623711600000|2021-06-14 23:00:00|3187.91|3187.91|3189.73|3189.73|3205.15|3205.15|3180.58|3180.58|0
1623798000000|2021-06-15 23:00:00|3221.61|3221.61|3253.36|3253.36|3256.54|3256.54|3197.86|3197.86|0
1623884400000|2021-06-16 23:00:00|3242.54|3242.54|3239.85|3239.85|3257.61|3257.61|3228.71|3228.71|0
1623970800000|2021-06-17 23:00:00|3235.47|3235.47|3210.94|3210.94|3260.38|3260.38|3203.89|3203.89|0
1624230000000|2021-06-20 23:00:00|3190.18|3190.18|3218.57|3218.57|3219.21|3219.21|3177.76|3177.76|0
1624316400000|2021-06-21 23:00:00|3233.08|3233.08|3292.41|3292.41|3293.28|3293.28|3232.82|3232.82|0
1624402800000|2021-06-22 23:00:00|3278.27|3278.27|3248.83|3248.83|3281.41|3281.41|3247.81|3247.81|0
1624489200000|2021-06-23 23:00:00|3252.05|3252.05|3224.4|3224.4|3254.4|3254.4|3212.35|3212.35|0
1624575600000|2021-06-24 23:00:00|3215.15|3215.15|3243.77|3243.77|3245.35|3245.35|3209.65|3209.65|0
1624834800000|2021-06-27 23:00:00|3248.31|3248.31|3282.04|3282.04|3288.28|3288.28|3248.09|3248.09|0
1624921200000|2021-06-28 23:00:00|3288.69|3288.69|3257.11|3257.11|3310.91|3310.91|3255.2|3255.2|0
1625007600000|2021-06-29 23:00:00|3247.24|3247.24|3203.53|3203.53|3247.43|3247.43|3194.2|3194.2|0
1625094000000|2021-06-30 23:00:00|3194.25|3194.25|3202.67|3202.67|3202.67|3202.67|3162.94|3162.94|0
1625180400000|2021-07-01 23:00:00|3210.73|3210.73|3192.79|3192.79|3228.71|3228.71|3192.33|3192.33|0
1625439600000|2021-07-04 23:00:00|3198.81|3198.81|3223.31|3223.31|3224.15|3224.15|3192.35|3192.35|0
1625526000000|2021-07-05 23:00:00|3234.57|3234.57|3217.05|3217.05|3235.58|3235.58|3204.88|3204.88|0
1625612400000|2021-07-06 23:00:00|3219.03|3219.03|3260.63|3260.63|3260.94|3260.94|3219.03|3219.03|0
1625698800000|2021-07-07 23:00:00|3240.23|3240.23|3223.72|3223.72|3245.24|3245.24|3210.75|3210.75|0
1625785200000|2021-07-08 23:00:00|3235.87|3235.87|3241.28|3241.28|3248.49|3248.49|3227.76|3227.76|0
1626044400000|2021-07-11 23:00:00|3276.89|3276.89|3303.98|3303.98|3316.77|3316.77|3274.39|3274.39|0
1626130800000|2021-07-12 23:00:00|3306.43|3306.43|3307.93|3307.93|3326.46|3326.46|3305.09|3305.09|0
1626217200000|2021-07-13 23:00:00|3296.18|3296.18|3303.9|3303.9|3304.61|3304.61|3286.88|3286.88|0
1626303600000|2021-07-14 23:00:00|3289.45|3289.45|3272.12|3272.12|3324.34|3324.34|3268.23|3268.23|0
1626390000000|2021-07-15 23:00:00|3294.12|3294.12|3286.39|3286.39|3298.25|3298.25|3276.4|3276.4|0
1626649200000|2021-07-18 23:00:00|3259.46|3259.46|3240.57|3240.57|3279.06|3279.06|3228.26|3228.26|0
1626735600000|2021-07-19 23:00:00|3252.5|3252.5|3240.78|3240.78|3256.53|3256.53|3211.02|3211.02|0
1626822000000|2021-07-20 23:00:00|3272.96|3272.96|3300.19|3300.19|3302.18|3302.18|3272.78|3272.78|0
1626908400000|2021-07-21 23:00:00|3303.18|3303.18|3311.05|3311.05|3332.46|3332.46|3303.18|3303.18|0
1626994800000|2021-07-22 23:00:00|3356.92|3356.92|3386.64|3386.64|3398.08|3398.08|3350.07|3350.07|0
1627254000000|2021-07-25 23:00:00|3382.25|3382.25|3396.18|3396.18|3403.25|3403.25|3371.39|3371.39|0
1627340400000|2021-07-26 23:00:00|3376.7|3376.7|3404.35|3404.35|3407.81|3407.81|3370.99|3370.99|0
1627426800000|2021-07-27 23:00:00|3410.69|3410.69|3384.48|3384.48|3429.45|3429.45|3384.11|3384.11|0
1627513200000|2021-07-28 23:00:00|3377.91|3377.91|3394.61|3394.61|3405.55|3405.55|3377.91|3377.91|0
1627599600000|2021-07-29 23:00:00|3365.94|3365.94|3386.02|3386.02|3388.85|3388.85|3364.69|3364.69|0
1627858800000|2021-08-01 23:00:00|3426.78|3426.78|3396.63|3396.63|3431.35|3431.35|3390.06|3390.06|0
1627945200000|2021-08-02 23:00:00|3442.52|3442.52|3475.83|3475.83|3511.07|3511.07|3422.01|3422.01|0
1628031600000|2021-08-03 23:00:00|3494.55|3494.55|3468.73|3468.73|3495.01|3495.01|3444.95|3444.95|0
1628118000000|2021-08-04 23:00:00|3461.14|3461.14|3468.78|3468.78|3470.09|3470.09|3454.54|3454.54|0
1628204400000|2021-08-05 23:00:00|3449.06|3449.06|3467.37|3467.37|3476.18|3476.18|3430.81|3430.81|0
1628463600000|2021-08-08 23:00:00|3469.73|3469.73|3485.26|3485.26|3488.04|3488.04|3466.16|3466.16|0
1628550000000|2021-08-09 23:00:00|3494.07|3494.07|3519.08|3519.08|3528.09|3528.09|3493.65|3493.65|0
1628636400000|2021-08-10 23:00:00|3558.6|3558.6|3589.74|3589.74|3590.52|3590.52|3531.8|3531.8|0
1628722800000|2021-08-11 23:00:00|3580.57|3580.57|3585.18|3585.18|3611.01|3611.01|3579.35|3579.35|0
1628809200000|2021-08-12 23:00:00|3572.42|3572.42|3564.2|3564.2|3584.38|3584.38|3559.44|3559.44|0
1629068400000|2021-08-15 23:00:00|3552.69|3552.69|3555.8|3555.8|3564.91|3564.91|3536.96|3536.96|0
1629154800000|2021-08-16 23:00:00|3549.69|3549.69|3563.91|3563.91|3575.75|3575.75|3539.17|3539.17|0
1629241200000|2021-08-17 23:00:00|3560.9|3560.9|3558.32|3558.32|3568.47|3568.47|3553.69|3553.69|0
1629327600000|2021-08-18 23:00:00|3527.69|3527.69|3535.94|3535.94|3547.13|3547.13|3511.12|3511.12|0
1629414000000|2021-08-19 23:00:00|3542.83|3542.83|3544.37|3544.37|3548.44|3548.44|3522.8|3522.8|0
1629673200000|2021-08-22 23:00:00|3559.06|3559.06|3532.61|3532.61|3559.72|3559.72|3529.93|3529.93|0
1629759600000|2021-08-23 23:00:00|3536.01|3536.01|3544.52|3544.52|3546.46|3546.46|3523.83|3523.83|0
1629846000000|2021-08-24 23:00:00|3547.18|3547.18|3528.44|3528.44|3558.2|3558.2|3523.92|3523.92|0
1629932400000|2021-08-25 23:00:00|3522.67|3522.67|3532.82|3532.82|3551.52|3551.52|3520.29|3520.29|0
1630018800000|2021-08-26 23:00:00|3528.13|3528.13|3538.57|3538.57|3541.87|3541.87|3521.53|3521.53|0
1630364400000|2021-08-30 23:00:00|3522.25|3522.25|3505.43|3505.43|3527.53|3527.53|3493.47|3493.47|0
1630450800000|2021-08-31 23:00:00|3521.45|3521.45|3543.37|3543.37|3549.62|3549.62|3512.19|3512.19|0
1630537200000|2021-09-01 23:00:00|3520.31|3520.31|3538.82|3538.82|3540.05|3540.05|3519|3519|0
1630623600000|2021-09-02 23:00:00|3535.51|3535.51|3549.18|3549.18|3563.02|3563.02|3535.51|3535.51|0
1630882800000|2021-09-05 23:00:00|3572.77|3572.77|3563.64|3563.64|3575.24|3575.24|3552.92|3552.92|0
1630969200000|2021-09-06 23:00:00|3556.58|3556.58|3554.1|3554.1|3572.91|3572.91|3546.84|3546.84|0
1631055600000|2021-09-07 23:00:00|3513.35|3513.35|3531.8|3531.8|3537.63|3537.63|3502.86|3502.86|0
1631142000000|2021-09-08 23:00:00|3511.28|3511.28|3537.88|3537.88|3544.32|3544.32|3507.93|3507.93|0
1631228400000|2021-09-09 23:00:00|3541.3|3541.3|3541.78|3541.78|3572.01|3572.01|3536.72|3536.72|0
1631487600000|2021-09-12 23:00:00|3557.15|3557.15|3546|3546|3572.92|3572.92|3542.66|3542.66|0
1631574000000|2021-09-13 23:00:00|3552.76|3552.76|3531.88|3531.88|3559.25|3559.25|3529.17|3529.17|0
1631660400000|2021-09-14 23:00:00|3523.45|3523.45|3472.11|3472.11|3537.37|3537.37|3468.61|3468.61|0
1631746800000|2021-09-15 23:00:00|3464.5|3464.5|3472.03|3472.03|3472.96|3472.96|3446.1|3446.1|0
1631833200000|2021-09-16 23:00:00|3486.27|3486.27|3470.32|3470.32|3497.95|3497.95|3467.69|3467.69|0
1632092400000|2021-09-19 23:00:00|3431.84|3431.84|3384.56|3384.56|3431.84|3431.84|3373.94|3373.94|0
1632178800000|2021-09-20 23:00:00|3402.19|3402.19|3402.49|3402.49|3412.35|3412.35|3392.07|3392.07|0
1632265200000|2021-09-21 23:00:00|3431.11|3431.11|3439.84|3439.84|3447.75|3447.75|3417.3|3417.3|0
1632351600000|2021-09-22 23:00:00|3445.67|3445.67|3401.01|3401.01|3461.74|3461.74|3400.68|3400.68|0
1632438000000|2021-09-23 23:00:00|3386.66|3386.66|3363.59|3363.59|3402.99|3402.99|3357.15|3357.15|0
1632697200000|2021-09-26 23:00:00|3358.28|3358.28|3317.61|3317.61|3361.63|3361.63|3314.59|3314.59|0
1632783600000|2021-09-27 23:00:00|3300.21|3300.21|3255.42|3255.42|3300.21|3300.21|3247.56|3247.56|0
1632870000000|2021-09-28 23:00:00|3256.71|3256.71|3227.76|3227.76|3259.55|3259.55|3221.39|3221.39|0
1632956400000|2021-09-29 23:00:00|3236.97|3236.97|3219.97|3219.97|3241.39|3241.39|3199.21|3199.21|0
1633042800000|2021-09-30 23:00:00|3202.87|3202.87|3219.59|3219.59|3236.93|3236.93|3196.55|3196.55|0
1633906800000|2021-10-10 23:00:00|3124.28|3124.28|3113.73|3113.73|3127.44|3127.44|3104.1|3104.1|0
1633993200000|2021-10-11 23:00:00|3097.18|3097.18|3096.79|3096.79|3107.93|3107.93|3075.61|3075.61|0
1634079600000|2021-10-12 23:00:00|3074.66|3074.66|3102.59|3102.59|3115.65|3115.65|3072.05|3072.05|0
1634166000000|2021-10-13 23:00:00|3099.13|3099.13|3128.06|3128.06|3128.68|3128.68|3088.26|3088.26|0
1634252400000|2021-10-14 23:00:00|3117|3117|3121.12|3121.12|3128.82|3128.82|3114.37|3114.37|0
1634511600000|2021-10-17 23:00:00|3105.17|3105.17|3106.37|3106.37|3118.11|3118.11|3096.7|3096.7|0
1634598000000|2021-10-18 23:00:00|3116.21|3116.21|3142.24|3142.24|3147.91|3147.91|3108.36|3108.36|0
1634684400000|2021-10-19 23:00:00|3142.61|3142.61|3135.88|3135.88|3143.64|3143.64|3119.46|3119.46|0
1634770800000|2021-10-20 23:00:00|3112.31|3112.31|3109.06|3109.06|3120.35|3120.35|3094.42|3094.42|0
1634857200000|2021-10-21 23:00:00|3097.87|3097.87|3094.88|3094.88|3114.12|3114.12|3084.96|3084.96|0
1635116400000|2021-10-24 23:00:00|3097.73|3097.73|3091.79|3091.79|3100.17|3100.17|3076.59|3076.59|0
1635202800000|2021-10-25 23:00:00|3092.02|3092.02|3131.86|3131.86|3131.96|3131.96|3090.69|3090.69|0
1635289200000|2021-10-26 23:00:00|3081.4|3081.4|3078.12|3078.12|3095.96|3095.96|3060.33|3060.33|0
1635375600000|2021-10-27 23:00:00|3077.59|3077.59|3114.79|3114.79|3176.67|3176.67|3072.57|3072.57|0
1635462000000|2021-10-28 23:00:00|3105.59|3105.59|3110.63|3110.63|3113.84|3113.84|3088.31|3088.31|0
1635724800000|2021-11-01 00:00:00|3102.32|3102.32|3125.5|3125.5|3133.71|3133.71|3101.93|3101.93|0
1635811200000|2021-11-02 00:00:00|3112.26|3112.26|3060.47|3060.47|3113.51|3113.51|3052.6|3052.6|0
1635897600000|2021-11-03 00:00:00|3035.68|3035.68|3045.87|3045.87|3054.19|3054.19|3031.48|3031.48|0
1635984000000|2021-11-04 00:00:00|3055.3|3055.3|3078.14|3078.14|3079.76|3079.76|3035.99|3035.99|0
1636070400000|2021-11-05 00:00:00|3096.44|3096.44|3138.18|3138.18|3147.31|3147.31|3096.44|3096.44|0
1636329600000|2021-11-08 00:00:00|3138.83|3138.83|3134.64|3134.64|3140.27|3140.27|3112.74|3112.74|0
1636416000000|2021-11-09 00:00:00|3109.83|3109.83|3066.71|3066.71|3119.46|3119.46|3066.24|3066.24|0
1636502400000|2021-11-10 00:00:00|3060.92|3060.92|3098.32|3098.32|3099.82|3099.82|3060.92|3060.92|0
1636588800000|2021-11-11 00:00:00|3112.61|3112.61|3125.29|3125.29|3126.22|3126.22|3104.73|3104.73|0
1636675200000|2021-11-12 00:00:00|3118.84|3118.84|3103.6|3103.6|3121.23|3121.23|3099.3|3099.3|0
1636934400000|2021-11-15 00:00:00|3116.72|3116.72|3138.44|3138.44|3139.15|3139.15|3110.56|3110.56|0
1637020800000|2021-11-16 00:00:00|3149.48|3149.48|3163.4|3163.4|3173.71|3173.71|3130.57|3130.57|0
1637107200000|2021-11-17 00:00:00|3160.32|3160.32|3153.07|3153.07|3161.4|3161.4|3141.51|3141.51|0
1637193600000|2021-11-18 00:00:00|3156.41|3156.41|3164.57|3164.57|3176.33|3176.33|3143.59|3143.59|0
1637280000000|2021-11-19 00:00:00|3157.17|3157.17|3173.3|3173.3|3174.45|3174.45|3147.42|3147.42|0
1637539200000|2021-11-22 00:00:00|3171.03|3171.03|3154.12|3154.12|3182.93|3182.93|3135.97|3135.97|0
1637625600000|2021-11-23 00:00:00|3133.45|3133.45|3141.65|3141.65|3155.34|3155.34|3120.91|3120.91|0
1637712000000|2021-11-24 00:00:00|3136.52|3136.52|3126.55|3126.55|3137.02|3137.02|3117.16|3117.16|0
1637798400000|2021-11-25 00:00:00|3127.29|3127.29|3134.42|3134.42|3140.85|3140.85|3122.81|3122.81|0
1637884800000|2021-11-26 00:00:00|3075.64|3075.64|3097.92|3097.92|3118.85|3118.85|3065.54|3065.54|0
1638144000000|2021-11-29 00:00:00|3129.69|3129.69|3134.12|3134.12|3155.14|3155.14|3126.81|3126.81|0
1638230400000|2021-11-30 00:00:00|3099.55|3099.55|3123.91|3123.91|3133.53|3133.53|3098.41|3098.41|0
1638316800000|2021-12-01 00:00:00|3133.01|3133.01|3139.03|3139.03|3143.95|3143.95|3124.21|3124.21|0
1638403200000|2021-12-02 00:00:00|3112.33|3112.33|3125.78|3125.78|3140.11|3140.11|3104.83|3104.83|0
1638489600000|2021-12-03 00:00:00|3145.11|3145.11|3116.18|3116.18|3149.77|3149.77|3115.34|3115.34|0
1638748800000|2021-12-06 00:00:00|3139.65|3139.65|3171.4|3171.4|3171.4|3171.4|3138.52|3138.52|0
1638835200000|2021-12-07 00:00:00|3174.82|3174.82|3201.38|3201.38|3210.23|3210.23|3171.11|3171.11|0
1638921600000|2021-12-08 00:00:00|3210.57|3210.57|3220.91|3220.91|3239.67|3239.67|3210.57|3210.57|0
1639008000000|2021-12-09 00:00:00|3236.98|3236.98|3215.64|3215.64|3246.23|3246.23|3208.75|3208.75|0
1639094400000|2021-12-10 00:00:00|3210.47|3210.47|3218.73|3218.73|3235.95|3235.95|3208.14|3208.14|0
1639353600000|2021-12-13 00:00:00|3206.26|3206.26|3172.51|3172.51|3213.1|3213.1|3168.65|3168.65|0
1639440000000|2021-12-14 00:00:00|3177.24|3177.24|3174.57|3174.57|3200.98|3200.98|3172.02|3172.02|0
1639526400000|2021-12-15 00:00:00|3179.49|3179.49|3154.33|3154.33|3184.53|3184.53|3154.33|3154.33|0
1639612800000|2021-12-16 00:00:00|3178.06|3178.06|3191.43|3191.43|3197.44|3197.44|3176.58|3176.58|0
1639699200000|2021-12-17 00:00:00|3192.86|3192.86|3189.34|3189.34|3197.44|3197.44|3171.99|3171.99|0
1639958400000|2021-12-20 00:00:00|3133.98|3133.98|3161.44|3161.44|3166.59|3166.59|3126.45|3126.45|0
1640044800000|2021-12-21 00:00:00|3178.85|3178.85|3199.35|3199.35|3205.29|3205.29|3178.3|3178.3|0
1640131200000|2021-12-22 00:00:00|3205.12|3205.12|3216.38|3216.38|3225.05|3225.05|3199.72|3199.72|0
1640217600000|2021-12-23 00:00:00|3231.38|3231.38|3228.27|3228.27|3238.55|3238.55|3225.58|3225.58|0
1640304000000|2021-12-24 00:00:00|3238.47|3238.47|3228.29|3228.29|3247.08|3247.08|3227.28|3227.28|0
1640736000000|2021-12-29 00:00:00|3276.58|3276.58|3283.12|3283.12|3293.02|3293.02|3274.58|3274.58|0
1640822400000|2021-12-30 00:00:00|3289.86|3289.86|3280.28|3280.28|3291.27|3291.27|3273.84|3273.84|0
1640908800000|2021-12-31 00:00:00|3275.21|3275.21|3283.9|3283.9|3284.18|3284.18|3272.73|3272.73|0
1641254400000|2022-01-04 00:00:00|3299.71|3299.71|3291.58|3291.58|3302.21|3302.21|3280.8|3280.8|0
1641340800000|2022-01-05 00:00:00|3297.43|3297.43|3299.88|3299.88|3316.79|3316.79|3282.44|3282.44|0
1641427200000|2022-01-06 00:00:00|3281.12|3281.12|3309.67|3309.67|3317.54|3317.54|3280.59|3280.59|0
1641513600000|2022-01-07 00:00:00|3303.97|3303.97|3320.37|3320.37|3320.9|3320.9|3288.68|3288.68|0
1641772800000|2022-01-10 00:00:00|3342.14|3342.14|3326.09|3326.09|3342.14|3342.14|3314.48|3314.48|0
1641859200000|2022-01-11 00:00:00|3354.96|3354.96|3336.71|3336.71|3372.08|3372.08|3333.53|3333.53|0
1641945600000|2022-01-12 00:00:00|3342.16|3342.16|3313.77|3313.77|3347.98|3347.98|3301.76|3301.76|0
1642032000000|2022-01-13 00:00:00|3337.45|3337.45|3365.14|3365.14|3374.09|3374.09|3332.43|3332.43|0
1642118400000|2022-01-14 00:00:00|3352.57|3352.57|3343.84|3343.84|3366.57|3366.57|3342.28|3342.28|0
1642377600000|2022-01-17 00:00:00|3372.86|3372.86|3430.63|3430.63|3432.26|3432.26|3372.01|3372.01|0
1642464000000|2022-01-18 00:00:00|3404.32|3404.32|3429.01|3429.01|3434|3434|3380.35|3380.35|0
1642550400000|2022-01-19 00:00:00|3419.3|3419.3|3458.53|3458.53|3469.15|3469.15|3416.85|3416.85|0
1642636800000|2022-01-20 00:00:00|3475.82|3475.82|3412.07|3412.07|3477.5|3477.5|3410.82|3410.82|0
1642723200000|2022-01-21 00:00:00|3398.75|3398.75|3370.95|3370.95|3416.07|3416.07|3349.73|3349.73|0
1642982400000|2022-01-24 00:00:00|3362.42|3362.42|3326.19|3326.19|3367.81|3367.81|3303.08|3303.08|0
1643068800000|2022-01-25 00:00:00|3336.84|3336.84|3336.06|3336.06|3349.01|3349.01|3309.42|3309.42|0
1643155200000|2022-01-26 00:00:00|3359.44|3359.44|3358.8|3358.8|3384.42|3384.42|3353.68|3353.68|0
1643241600000|2022-01-27 00:00:00|3364.39|3364.39|3389.9|3389.9|3405.67|3405.67|3352.68|3352.68|0
1643328000000|2022-01-28 00:00:00|3405.2|3405.2|3378.04|3378.04|3405.41|3405.41|3363.54|3363.54|0
1643587200000|2022-01-31 00:00:00|3377.68|3377.68|3376.84|3376.84|3387.95|3387.95|3366.53|3366.53|0
1643673600000|2022-02-01 00:00:00|3417.02|3417.02|3356.48|3356.48|3418.48|3418.48|3356.48|3356.48|0
1643760000000|2022-02-02 00:00:00|3367.09|3367.09|3391.54|3391.54|3399.42|3399.42|3365.71|3365.71|0
1643846400000|2022-02-03 00:00:00|3393.15|3393.15|3352.59|3352.59|3393.15|3393.15|3351.88|3351.88|0
1643932800000|2022-02-04 00:00:00|3368.77|3368.77|3308.09|3308.09|3368.77|3368.77|3300.58|3300.58|0
1644192000000|2022-02-07 00:00:00|3337.13|3337.13|3331.4|3331.4|3339.52|3339.52|3302.62|3302.62|0
1644278400000|2022-02-08 00:00:00|3339.4|3339.4|3311.15|3311.15|3342.88|3342.88|3308.88|3308.88|0
1644364800000|2022-02-09 00:00:00|3354.88|3354.88|3379.12|3379.12|3388.06|3388.06|3350.22|3350.22|0
1644451200000|2022-02-10 00:00:00|3400.41|3400.41|3337.4|3337.4|3400.41|3400.41|3294.98|3294.98|0
1644537600000|2022-02-11 00:00:00|3339.1|3339.1|3349.01|3349.01|3349.6|3349.6|3318.47|3318.47|0
1644796800000|2022-02-14 00:00:00|3309.22|3309.22|3299.45|3299.45|3326.81|3326.81|3285.37|3285.37|0
1644883200000|2022-02-15 00:00:00|3304.31|3304.31|3333.56|3333.56|3356.24|3356.24|3300.25|3300.25|0
1644969600000|2022-02-16 00:00:00|3347.49|3347.49|3341.99|3341.99|3353.17|3353.17|3326.64|3326.64|0
1645056000000|2022-02-17 00:00:00|3326.16|3326.16|3273.93|3273.93|3332.04|3332.04|3266.39|3266.39|0
1645142400000|2022-02-18 00:00:00|3271.72|3271.72|3236.64|3236.64|3282.17|3282.17|3235.05|3235.05|0
1645401600000|2022-02-21 00:00:00|3255.73|3255.73|3227.13|3227.13|3262.71|3262.71|3209.91|3209.91|0
1645488000000|2022-02-22 00:00:00|3190.16|3190.16|3224.98|3224.98|3246.18|3246.18|3185.9|3185.9|0
1645574400000|2022-02-23 00:00:00|3250.51|3250.51|3241.14|3241.14|3252.39|3252.39|3227.9|3227.9|0
1645660800000|2022-02-24 00:00:00|3179.41|3179.41|3081.53|3081.53|3199.04|3199.04|3079.13|3079.13|0
1645747200000|2022-02-25 00:00:00|3095.04|3095.04|3163.42|3163.42|3166.89|3166.89|3088.96|3088.96|0
1646006400000|2022-02-28 00:00:00|3164.34|3164.34|3167.78|3167.78|3177.69|3177.69|3132.71|3132.71|0
1646092800000|2022-03-01 00:00:00|3170.44|3170.44|3096.71|3096.71|3170.91|3170.91|3085.15|3085.15|0
1646179200000|2022-03-02 00:00:00|3107.84|3107.84|3121.81|3121.81|3147.05|3147.05|3075.31|3075.31|0
1646265600000|2022-03-03 00:00:00|3039.73|3039.73|2843.92|2843.92|3046.38|3046.38|2843.19|2843.19|0
1646352000000|2022-03-04 00:00:00|2830.19|2830.19|2750.66|2750.66|2830.19|2830.19|2740.23|2740.23|0
1646611200000|2022-03-07 00:00:00|2623.82|2623.82|2711.07|2711.07|2726.67|2726.67|2579.12|2579.12|0
1646697600000|2022-03-08 00:00:00|2746.61|2746.61|2678.38|2678.38|2754.34|2754.34|2656.71|2656.71|0
1646784000000|2022-03-09 00:00:00|2715.39|2715.39|2755.28|2755.28|2777.89|2777.89|2689.15|2689.15|0
1646870400000|2022-03-10 00:00:00|2770.08|2770.08|2789.89|2789.89|2802.78|2802.78|2740.59|2740.59|0
1646956800000|2022-03-11 00:00:00|2855.65|2855.65|2870.58|2870.58|2896.53|2896.53|2833.53|2833.53|0
1647216000000|2022-03-14 00:00:00|2950.29|2950.29|2961.23|2961.23|2978.49|2978.49|2929.74|2929.74|0
1647302400000|2022-03-15 00:00:00|2904.91|2904.91|2853.65|2853.65|2911.29|2911.29|2837.93|2837.93|0
1647388800000|2022-03-16 00:00:00|2885.8|2885.8|2929.47|2929.47|2930.65|2930.65|2876.2|2876.2|0
1647475200000|2022-03-17 00:00:00|2931.2|2931.2|2929.37|2929.37|2943.43|2943.43|2887.44|2887.44|0
1647561600000|2022-03-18 00:00:00|2938.15|2938.15|2912.43|2912.43|2938.3|2938.3|2876.52|2876.52|0
1647820800000|2022-03-21 00:00:00|2902.86|2902.86|2902.65|2902.65|2919.84|2919.84|2887.78|2887.78|0
1647907200000|2022-03-22 00:00:00|2905.79|2905.79|2947.29|2947.29|2952.85|2952.85|2904.84|2904.84|0
1647993600000|2022-03-23 00:00:00|2946.76|2946.76|2929.89|2929.89|2953.88|2953.88|2911.87|2911.87|0
1648080000000|2022-03-24 00:00:00|2944.54|2944.54|2986.4|2986.4|2997.55|2997.55|2933.35|2933.35|0
1648166400000|2022-03-25 00:00:00|2977.69|2977.69|3002.14|3002.14|3018.79|3018.79|2970.91|2970.91|0
1648422000000|2022-03-27 23:00:00|3022.89|3022.89|2998.77|2998.77|3038.32|3038.32|2992.97|2992.97|0
1648508400000|2022-03-28 23:00:00|3036.85|3036.85|3054.57|3054.57|3074.79|3074.79|3026.75|3026.75|0
1648594800000|2022-03-29 23:00:00|3044.65|3044.65|3037.46|3037.46|3050.63|3050.63|3017.91|3017.91|0
1648681200000|2022-03-30 23:00:00|3077|3077|3035.48|3035.48|3083.61|3083.61|3032.5|3032.5|0
1648767600000|2022-03-31 23:00:00|3054.74|3054.74|3036.48|3036.48|3062.85|3062.85|3031.85|3031.85|0
1649026800000|2022-04-03 23:00:00|3039.04|3039.04|3022.28|3022.28|3043.89|3043.89|3016.75|3016.75|0
1649113200000|2022-04-04 23:00:00|2997.84|2997.84|3031.7|3031.7|3044.4|3044.4|2994.65|2994.65|0
1649199600000|2022-04-05 23:00:00|3048.85|3048.85|3038.65|3038.65|3057.92|3057.92|3019.1|3019.1|0
1649286000000|2022-04-06 23:00:00|3005.52|3005.52|3007.75|3007.75|3028.9|3028.9|2985.75|2985.75|0
1649372400000|2022-04-07 23:00:00|3019.75|3019.75|3015.15|3015.15|3030.15|3030.15|3013.53|3013.53|0
1649631600000|2022-04-10 23:00:00|3016.48|3016.48|3008.89|3008.89|3036.35|3036.35|3006.88|3006.88|0
1649718000000|2022-04-11 23:00:00|2974.46|2974.46|2966.23|2966.23|2974.46|2974.46|2942.37|2942.37|0
1649804400000|2022-04-12 23:00:00|2960.13|2960.13|2933.67|2933.67|2960.55|2960.55|2914.35|2914.35|0
1649890800000|2022-04-13 23:00:00|2919.7|2919.7|2925.91|2925.91|2934.36|2934.36|2909.12|2909.12|0
1650322800000|2022-04-18 23:00:00|2904.42|2904.42|2871.27|2871.27|2914.65|2914.65|2859.07|2859.07|0
1650409200000|2022-04-19 23:00:00|2868.58|2868.58|2909.15|2909.15|2913.3|2913.3|2865.12|2865.12|0
1650495600000|2022-04-20 23:00:00|2919.35|2919.35|2943.2|2943.2|2969.22|2969.22|2919.13|2919.13|0
1650582000000|2022-04-21 23:00:00|2958.99|2958.99|2977.67|2977.67|2997.49|2997.49|2958.99|2958.99|0
1650841200000|2022-04-24 23:00:00|2939.91|2939.91|2941.52|2941.52|2952.43|2952.43|2901.23|2901.23|0
1650927600000|2022-04-25 23:00:00|2961.88|2961.88|2963.32|2963.32|2979.39|2979.39|2951.68|2951.68|0
1651014000000|2022-04-26 23:00:00|2942.53|2942.53|2981.22|2981.22|2985.19|2985.19|2921.57|2921.57|0
1651100400000|2022-04-27 23:00:00|3036.17|3036.17|3004.09|3004.09|3060.55|3060.55|3001.83|3001.83|0
1651186800000|2022-04-28 23:00:00|3030.77|3030.77|3025.22|3025.22|3041.71|3041.71|3016.2|3016.2|0
1650841200000|2022-04-24 23:00:00|2939.91|2939.91|2941.52|2941.52|2952.43|2952.43|2901.23|2901.23|0
1650927600000|2022-04-25 23:00:00|2961.88|2961.88|2963.32|2963.32|2979.39|2979.39|2951.68|2951.68|0
1651014000000|2022-04-26 23:00:00|2942.53|2942.53|2981.22|2981.22|2985.19|2985.19|2921.57|2921.57|0
1651100400000|2022-04-27 23:00:00|3036.17|3036.17|3004.09|3004.09|3060.55|3060.55|3001.83|3001.83|0
1651186800000|2022-04-28 23:00:00|3030.77|3030.77|3025.22|3025.22|3041.71|3041.71|3016.2|3016.2|0
1651532400000|2022-05-02 23:00:00|3029.95|3029.95|3031.06|3031.06|3036.2|3036.2|3007.1|3007.1|0
1651618800000|2022-05-03 23:00:00|2950.07|2950.07|2965|2965|2976.38|2976.38|2932.74|2932.74|0
1651705200000|2022-05-04 23:00:00|2959.58|2959.58|2846.88|2846.88|2962.34|2962.34|2839.85|2839.85|0
1651791600000|2022-05-05 23:00:00|2905.55|2905.55|2928.49|2928.49|2930.09|2930.09|2884.07|2884.07|0
1652050800000|2022-05-08 23:00:00|2929.21|2929.21|2915.2|2915.2|2942.13|2942.13|2893.95|2893.95|0
1652137200000|2022-05-09 23:00:00|2936.7|2936.7|2918.84|2918.84|2946.91|2946.91|2912.05|2912.05|0
1651532400000|2022-05-02 23:00:00|3029.95|3029.95|3031.06|3031.06|3036.2|3036.2|3007.1|3007.1|0
1651618800000|2022-05-03 23:00:00|2950.07|2950.07|2965|2965|2976.38|2976.38|2932.74|2932.74|0
1651705200000|2022-05-04 23:00:00|2959.58|2959.58|2846.88|2846.88|2962.34|2962.34|2839.85|2839.85|0
1651791600000|2022-05-05 23:00:00|2905.55|2905.55|2928.49|2928.49|2930.09|2930.09|2884.07|2884.07|0
1652050800000|2022-05-08 23:00:00|2929.21|2929.21|2915.2|2915.2|2942.13|2942.13|2893.95|2893.95|0
1652137200000|2022-05-09 23:00:00|2936.7|2936.7|2918.84|2918.84|2946.91|2946.91|2912.05|2912.05|0
1652223600000|2022-05-10 23:00:00|2919.64|2919.64|2969.14|2969.14|2990.36|2990.36|2913.42|2913.42|0
1652310000000|2022-05-11 23:00:00|2940.41|2940.41|2968.97|2968.97|2975.41|2975.41|2918.87|2918.87|0
1652396400000|2022-05-12 23:00:00|2975.41|2975.41|2978.84|2978.84|2981.01|2981.01|2963.27|2963.27|0
1652655600000|2022-05-15 23:00:00|2975.56|2975.56|3017.46|3017.46|3021.76|3021.76|2967.63|2967.63|0
1652742000000|2022-05-16 23:00:00|3019.56|3019.56|3039.34|3039.34|3047.65|3047.65|3016.94|3016.94|0
1652828400000|2022-05-17 23:00:00|3045.16|3045.16|3032.03|3032.03|3061.17|3061.17|3028.26|3028.26|0
1652914800000|2022-05-18 23:00:00|3052.81|3052.81|2998.63|2998.63|3052.81|3052.81|2971.28|2971.28|0
1653001200000|2022-05-19 23:00:00|3032.15|3032.15|3019.87|3019.87|3062.6|3062.6|3018.16|3018.16|0
1653260400000|2022-05-22 23:00:00|3051.94|3051.94|3057.68|3057.68|3067.28|3067.28|3047.06|3047.06|0
1653346800000|2022-05-23 23:00:00|3057.26|3057.26|3036.74|3036.74|3061.36|3061.36|3028.76|3028.76|0
1653433200000|2022-05-24 23:00:00|3050.42|3050.42|3031.82|3031.82|3054.11|3054.11|3019.16|3019.16|0
1653519600000|2022-05-25 23:00:00|3039.23|3039.23|3057.11|3057.11|3058.09|3058.09|3022.64|3022.64|0
1653606000000|2022-05-26 23:00:00|3063.94|3063.94|3098.16|3098.16|3099.74|3099.74|3063.94|3063.94|0
1652655600000|2022-05-15 23:00:00|2975.56|2975.56|3017.46|3017.46|3021.76|3021.76|2967.63|2967.63|0
1652742000000|2022-05-16 23:00:00|3019.56|3019.56|3039.34|3039.34|3047.65|3047.65|3016.94|3016.94|0
1652828400000|2022-05-17 23:00:00|3045.16|3045.16|3032.03|3032.03|3061.17|3061.17|3028.26|3028.26|0
1652914800000|2022-05-18 23:00:00|3052.81|3052.81|2998.63|2998.63|3052.81|3052.81|2971.28|2971.28|0
1653001200000|2022-05-19 23:00:00|3032.15|3032.15|3019.87|3019.87|3062.6|3062.6|3018.16|3018.16|0
1653260400000|2022-05-22 23:00:00|3051.94|3051.94|3057.68|3057.68|3067.28|3067.28|3047.06|3047.06|0
1653346800000|2022-05-23 23:00:00|3057.26|3057.26|3036.74|3036.74|3061.36|3061.36|3028.76|3028.76|0
1653433200000|2022-05-24 23:00:00|3050.42|3050.42|3031.82|3031.82|3054.11|3054.11|3019.16|3019.16|0
1653519600000|2022-05-25 23:00:00|3039.23|3039.23|3057.11|3057.11|3058.09|3058.09|3022.64|3022.64|0
1653606000000|2022-05-26 23:00:00|3063.94|3063.94|3098.16|3098.16|3099.74|3099.74|3063.94|3063.94|0
1653865200000|2022-05-29 23:00:00|3097.18|3097.18|3071.56|3071.56|3098|3098|3067.18|3067.18|0
1653951600000|2022-05-30 23:00:00|3071.18|3071.18|3058.2|3058.2|3074.75|3074.75|3044.32|3044.32|0
1654038000000|2022-05-31 23:00:00|3081.97|3081.97|3033.28|3033.28|3085.41|3085.41|3029.98|3029.98|0
1654470000000|2022-06-05 23:00:00|3062.54|3062.54|3097.92|3097.92|3105.12|3105.12|3060.09|3060.09|0
1654556400000|2022-06-06 23:00:00|3096.89|3096.89|3082.54|3082.54|3100.08|3100.08|3060.9|3060.9|0
1654642800000|2022-06-07 23:00:00|3079.28|3079.28|3067.14|3067.14|3085.22|3085.22|3058.24|3058.24|0
1654729200000|2022-06-08 23:00:00|3052.7|3052.7|3051.43|3051.43|3069.57|3069.57|3042.77|3042.77|0
1654815600000|2022-06-09 23:00:00|3029.09|3029.09|2980.9|2980.9|3030.02|3030.02|2974.38|2974.38|0
1655074800000|2022-06-12 23:00:00|2942.62|2942.62|2978.66|2978.66|2979.35|2979.35|2920.44|2920.44|0
1655161200000|2022-06-13 23:00:00|2997.81|2997.81|3002.8|3002.8|3013.25|3013.25|2976.51|2976.51|0
1655247600000|2022-06-14 23:00:00|3047.11|3047.11|3057.92|3057.92|3075.85|3075.85|3041.82|3041.82|0
1655334000000|2022-06-15 23:00:00|3024.58|3024.58|2999.46|2999.46|3025.35|3025.35|2974.6|2974.6|0
1655420400000|2022-06-16 23:00:00|2987.46|2987.46|3004.55|3004.55|3028.84|3028.84|2962.1|2962.1|0
1655679600000|2022-06-19 23:00:00|3016.45|3016.45|3026.05|3026.05|3038.44|3038.44|2979.35|2979.35|0
1655766000000|2022-06-20 23:00:00|3051.19|3051.19|2998.28|2998.28|3054.5|3054.5|2994|2994|0
1655852400000|2022-06-21 23:00:00|2970.14|2970.14|3007.76|3007.76|3015.04|3015.04|2970.14|2970.14|0
1655938800000|2022-06-22 23:00:00|2990.68|2990.68|3014.4|3014.4|3025.17|3025.17|2980.35|2980.35|0
1656025200000|2022-06-23 23:00:00|3007.39|3007.39|3061.53|3061.53|3063.73|3063.73|3005.84|3005.84|0
1656284400000|2022-06-26 23:00:00|3090.13|3090.13|3092.15|3092.15|3108.05|3108.05|3073.88|3073.88|0
1656370800000|2022-06-27 23:00:00|3109.44|3109.44|3093.59|3093.59|3115.15|3115.15|3087.95|3087.95|0
1656457200000|2022-06-28 23:00:00|3095.2|3095.2|3087.43|3087.43|3095.65|3095.65|3058.68|3058.68|0
1656543600000|2022-06-29 23:00:00|3048.67|3048.67|3086.53|3086.53|3090.52|3090.52|3043.31|3043.31|0
1656630000000|2022-06-30 23:00:00|3069.57|3069.57|3054.26|3054.26|3090.85|3090.85|3039.07|3039.07|0
1656889200000|2022-07-03 23:00:00|3068.8|3068.8|3060.68|3060.68|3085.83|3085.83|3060.16|3060.16|0
1656975600000|2022-07-04 23:00:00|3066.33|3066.33|3000.98|3000.98|3073.1|3073.1|2997.74|2997.74|0
1657062000000|2022-07-05 23:00:00|3040.3|3040.3|3029.45|3029.45|3049.72|3049.72|3014.67|3014.67|0
1657148400000|2022-07-06 23:00:00|3041.45|3041.45|3072.1|3072.1|3077.91|3077.91|3040.21|3040.21|0
1657234800000|2022-07-07 23:00:00|3079.25|3079.25|3111.42|3111.42|3115.29|3115.29|3075.36|3075.36|0
1657494000000|2022-07-10 23:00:00|3085.04|3085.04|3080.28|3080.28|3097.74|3097.74|3079.48|3079.48|0
1657580400000|2022-07-11 23:00:00|3084.58|3084.58|3105.24|3105.24|3109.15|3109.15|3084.58|3084.58|0
1657666800000|2022-07-12 23:00:00|3082.42|3082.42|3069.85|3069.85|3083.41|3083.41|3037.12|3037.12|0
1657753200000|2022-07-13 23:00:00|3007.67|3007.67|2805.53|2805.53|3012.12|3012.12|2778.81|2778.81|0
1657839600000|2022-07-14 23:00:00|2793.88|2793.88|2817.24|2817.24|2848.66|2848.66|2790.38|2790.38|0
1658098800000|2022-07-17 23:00:00|2700.7|2700.7|2709.25|2709.25|2721.19|2721.19|2670.9|2670.9|0
1658185200000|2022-07-18 23:00:00|2700.79|2700.79|2739.01|2739.01|2755.33|2755.33|2690.43|2690.43|0
1658271600000|2022-07-19 23:00:00|2750.23|2750.23|2727.19|2727.19|2764.87|2764.87|2726.71|2726.71|0
1658358000000|2022-07-20 23:00:00|2741.11|2741.11|2721.87|2721.87|2745.33|2745.33|2708.68|2708.68|0
1658444400000|2022-07-21 23:00:00|2805.83|2805.83|2783.02|2783.02|2813.44|2813.44|2763.91|2763.91|0
1658703600000|2022-07-24 23:00:00|2796.74|2796.74|2802.53|2802.53|2816.96|2816.96|2770.56|2770.56|0
1658790000000|2022-07-25 23:00:00|2804.43|2804.43|2820.6|2820.6|2826.89|2826.89|2792.7|2792.7|0
1658876400000|2022-07-26 23:00:00|2841.46|2841.46|2839.18|2839.18|2859.84|2859.84|2827.88|2827.88|0
1658962800000|2022-07-27 23:00:00|2842.47|2842.47|2867.84|2867.84|2868.63|2868.63|2830.82|2830.82|0
1659049200000|2022-07-28 23:00:00|2881.13|2881.13|2897.57|2897.57|2917.97|2917.97|2869.49|2869.49|0
1659308400000|2022-07-31 23:00:00|2916.8|2916.8|2885.75|2885.75|2917.24|2917.24|2879.78|2879.78|0
1659394800000|2022-08-01 23:00:00|2866.81|2866.81|2877.15|2877.15|2888.46|2888.46|2858.23|2858.23|0
1659481200000|2022-08-02 23:00:00|2832.17|2832.17|2876.55|2876.55|2883.7|2883.7|2829.13|2829.13|0
1659567600000|2022-08-03 23:00:00|2902.23|2902.23|2924.55|2924.55|2942.68|2942.68|2902.23|2902.23|0
1659654000000|2022-08-04 23:00:00|2920.2|2920.2|2934.12|2934.12|2943.27|2943.27|2910.59|2910.59|0
1659913200000|2022-08-07 23:00:00|2946.82|2946.82|2944.17|2944.17|2954.97|2954.97|2936.59|2936.59|0
1659999600000|2022-08-08 23:00:00|2958.81|2958.81|2975.89|2975.89|2990.46|2990.46|2955.66|2955.66|0
1660086000000|2022-08-09 23:00:00|3011.32|3011.32|3104.83|3104.83|3109.61|3109.61|2997.81|2997.81|0
1660172400000|2022-08-10 23:00:00|3101.86|3101.86|3106.3|3106.3|3111.78|3111.78|3078.35|3078.35|0
1660258800000|2022-08-11 23:00:00|3122.2|3122.2|3143.53|3143.53|3143.53|3143.53|3116.85|3116.85|0
1660518000000|2022-08-14 23:00:00|3137.83|3137.83|3149.2|3149.2|3153.7|3153.7|3130.4|3130.4|0
1660604400000|2022-08-15 23:00:00|3146.99|3146.99|3146.25|3146.25|3163.03|3163.03|3131.42|3131.42|0
1660690800000|2022-08-16 23:00:00|3151.3|3151.3|3148.77|3148.77|3172.7|3172.7|3133.39|3133.39|0
1660777200000|2022-08-17 23:00:00|3144.03|3144.03|3156.37|3156.37|3156.67|3156.67|3134.4|3134.4|0
1660863600000|2022-08-18 23:00:00|3161.44|3161.44|3159.49|3159.49|3171.6|3171.6|3144.52|3144.52|0
1661122800000|2022-08-21 23:00:00|3144.4|3144.4|3111.05|3111.05|3144.4|3144.4|3090.3|3090.3|0
1661209200000|2022-08-22 23:00:00|3083.01|3083.01|3077.42|3077.42|3102.7|3102.7|3072.99|3072.99|0
1661295600000|2022-08-23 23:00:00|3089.02|3089.02|3081.71|3081.71|3100.69|3100.69|3073|3073|0
1661382000000|2022-08-24 23:00:00|3092.24|3092.24|3081.16|3081.16|3094.76|3094.76|3052.76|3052.76|0
1661468400000|2022-08-25 23:00:00|3075.13|3075.13|3040.27|3040.27|3075.13|3075.13|3038.13|3038.13|0