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|4133.77|4133.77|4085.5|4085.5|4149.69|4149.69|4082.93|4082.93|0
1286233200000|2010-10-04 23:00:00|4084.82|4084.82|4123.31|4123.31|4130.07|4130.07|4045.12|4045.12|0
1286319600000|2010-10-05 23:00:00|4123.78|4123.78|4165.14|4165.14|4178.65|4178.65|4119.61|4119.61|0
1286406000000|2010-10-06 23:00:00|4165.37|4165.37|4168.27|4168.27|4210.75|4210.75|4139.42|4139.42|0
1286492400000|2010-10-07 23:00:00|4168.15|4168.15|4134.11|4134.11|4169.84|4169.84|4095.17|4095.17|0
1286751600000|2010-10-10 23:00:00|4133.1|4133.1|4127.36|4127.36|4134.43|4134.43|4102.85|4102.85|0
1286838000000|2010-10-11 23:00:00|4127.13|4127.13|4096.22|4096.22|4127.13|4127.13|4066.81|4066.81|0
1286924400000|2010-10-12 23:00:00|4096|4096|4147.9|4147.9|4161.1|4161.1|4094.28|4094.28|0
1287010800000|2010-10-13 23:00:00|4147.78|4147.78|4133.55|4133.55|4173.71|4173.71|4124.51|4124.51|0
1287356400000|2010-10-17 23:00:00|4064.77|4064.77|4117.98|4117.98|4125.4|4125.4|4059.74|4059.74|0
1287442800000|2010-10-18 23:00:00|4117.75|4117.75|4131.36|4131.36|4190.41|4190.41|4115.78|4115.78|0
1287529200000|2010-10-19 23:00:00|4131.69|4131.69|4103.89|4103.89|4133.48|4133.48|4083.64|4083.64|0
1287615600000|2010-10-20 23:00:00|4103.71|4103.71|4167.04|4167.04|4168.57|4168.57|4088.47|4088.47|0
1287702000000|2010-10-21 23:00:00|4167.22|4167.22|4131.31|4131.31|4172.3|4172.3|4108.33|4108.33|0
1287961200000|2010-10-24 23:00:00|4130.3|4130.3|4113.67|4113.67|4183.52|4183.52|4104.25|4104.25|0
1288047600000|2010-10-25 23:00:00|4113.55|4113.55|4062.37|4062.37|4113.55|4113.55|4015.1|4015.1|0
1288134000000|2010-10-26 23:00:00|4062.59|4062.59|3997.8|3997.8|4064.96|4064.96|3983.22|3983.22|0
1288220400000|2010-10-27 23:00:00|3997.58|3997.58|4051.84|4051.84|4069.33|4069.33|3995.04|3995.04|0
1288569600000|2010-11-01 00:00:00|4084.91|4084.91|4044.65|4044.65|4124.32|4124.32|4040.37|4040.37|0
1288656000000|2010-11-02 00:00:00|4061.05|4061.05|4052.32|4052.32|4085.31|4085.31|4048.04|4048.04|0
1288742400000|2010-11-03 00:00:00|4072.77|4072.77|4027.9|4027.9|4072.77|4072.77|4024.88|4024.88|0
1288828800000|2010-11-04 00:00:00|4111.59|4111.59|4153.71|4153.71|4165.47|4165.47|4109.26|4109.26|0
1288915200000|2010-11-05 00:00:00|4185.59|4185.59|4162.83|4162.83|4203.86|4203.86|4149.26|4149.26|0
1289174400000|2010-11-08 00:00:00|4175.44|4175.44|4143.72|4143.72|4189.22|4189.22|4139.66|4139.66|0
1289260800000|2010-11-09 00:00:00|4149.34|4149.34|4132.8|4132.8|4166.42|4166.42|4123.32|4123.32|0
1289347200000|2010-11-10 00:00:00|4148.52|4148.52|4086.01|4086.01|4168.48|4168.48|4080.31|4080.31|0
1289433600000|2010-11-11 00:00:00|4085.06|4085.06|4034.32|4034.32|4088.42|4088.42|4012.98|4012.98|0
1289520000000|2010-11-12 00:00:00|3968.17|3968.17|4038.65|4038.65|4074.18|4074.18|3963.77|3963.77|0
1289779200000|2010-11-15 00:00:00|4001.47|4001.47|4041.25|4041.25|4051.57|4051.57|4000.93|4000.93|0
1289865600000|2010-11-16 00:00:00|4008.54|4008.54|3944.38|3944.38|4010.82|4010.82|3927.98|3927.98|0
1289952000000|2010-11-17 00:00:00|3945.14|3945.14|3957.11|3957.11|3989.36|3989.36|3938.74|3938.74|0
1290038400000|2010-11-18 00:00:00|3990.3|3990.3|3976.84|3976.84|4013.02|4013.02|3974.22|3974.22|0
1290124800000|2010-11-19 00:00:00|3996.13|3996.13|3965.78|3965.78|3997.38|3997.38|3934.21|3934.21|0
1290384000000|2010-11-22 00:00:00|3985.47|3985.47|3880.17|3880.17|3986.99|3986.99|3871.51|3871.51|0
1290470400000|2010-11-23 00:00:00|3855.6|3855.6|3811.64|3811.64|3874.97|3874.97|3807.58|3807.58|0
1290556800000|2010-11-24 00:00:00|3799.54|3799.54|3813.47|3813.47|3830.06|3830.06|3748.12|3748.12|0
1290643200000|2010-11-25 00:00:00|3840.77|3840.77|3850.41|3850.41|3858.3|3858.3|3808.99|3808.99|0
1290729600000|2010-11-26 00:00:00|3808.06|3808.06|3776.4|3776.4|3831.62|3831.62|3711.78|3711.78|0
1290988800000|2010-11-29 00:00:00|3828.75|3828.75|3704.44|3704.44|3860.93|3860.93|3685.55|3685.55|0
1291075200000|2010-11-30 00:00:00|3705.64|3705.64|3639.38|3639.38|3714.16|3714.16|3639.38|3639.38|0
1291161600000|2010-12-01 00:00:00|3709.44|3709.44|3765.44|3765.44|3789.5|3789.5|3709.44|3709.44|0
1291248000000|2010-12-02 00:00:00|3786.49|3786.49|3847.47|3847.47|3855.07|3855.07|3770.27|3770.27|0
1291334400000|2010-12-03 00:00:00|3810.95|3810.95|3810.08|3810.08|3837.65|3837.65|3770.1|3770.1|0
1291593600000|2010-12-06 00:00:00|3814.69|3814.69|3813.38|3813.38|3827.16|3827.16|3785.35|3785.35|0
1291680000000|2010-12-07 00:00:00|3822.88|3822.88|3846.14|3846.14|3871.95|3871.95|3812.85|3812.85|0
1291766400000|2010-12-08 00:00:00|3866.22|3866.22|3925.49|3925.49|3934.22|3934.22|3848.78|3848.78|0
1291852800000|2010-12-09 00:00:00|3987.5|3987.5|3983.17|3983.17|3998.47|3998.47|3953.68|3953.68|0
1291939200000|2010-12-10 00:00:00|4019.31|4019.31|3995.46|3995.46|4023.61|4023.61|3973.88|3973.88|0
1292198400000|2010-12-13 00:00:00|4007.43|4007.43|3984.51|3984.51|4017.83|4017.83|3982.36|3982.36|0
1292284800000|2010-12-14 00:00:00|3981.68|3981.68|4005.3|4005.3|4011.3|4011.3|3967.35|3967.35|0
1292371200000|2010-12-15 00:00:00|3993.7|3993.7|4003.99|4003.99|4016.78|4016.78|3975.96|3975.96|0
1292457600000|2010-12-16 00:00:00|3996.23|3996.23|4004.58|4004.58|4019.46|4019.46|3978.93|3978.93|0
1292544000000|2010-12-17 00:00:00|4022.05|4022.05|3983.13|3983.13|4043.28|4043.28|3979.9|3979.9|0
1292803200000|2010-12-20 00:00:00|3990.16|3990.16|4011.78|4011.78|4034.99|4034.99|3988.34|3988.34|0
1292889600000|2010-12-21 00:00:00|4037.72|4037.72|4030.52|4030.52|4048.01|4048.01|4025.72|4025.72|0
1292976000000|2010-12-22 00:00:00|4021.99|4021.99|4059.28|4059.28|4060.18|4060.18|4014.37|4014.37|0
1293062400000|2010-12-23 00:00:00|4061.63|4061.63|4072.85|4072.85|4081.88|4081.88|4053.47|4053.47|0
1293148800000|2010-12-24 00:00:00|4075.43|4075.43|4076.61|4076.61|4076.83|4076.83|4064.36|4064.36|0
1293580800000|2010-12-29 00:00:00|4094.29|4094.29|4075.2|4075.2|4099.72|4099.72|4065.1|4065.1|0
1293667200000|2010-12-30 00:00:00|4082.76|4082.76|4030.71|4030.71|4086.02|4086.02|4030.71|4030.71|0
1293753600000|2010-12-31 00:00:00|4057.11|4057.11|4025.31|4025.31|4061.2|4061.2|4016.71|4016.71|0
1294099200000|2011-01-04 00:00:00|4065.67|4065.67|4089.56|4089.56|4142.2|4142.2|4060.11|4060.11|0
1294185600000|2011-01-05 00:00:00|4095.67|4095.67|4136.21|4136.21|4144.89|4144.89|4052.32|4052.32|0
1294272000000|2011-01-06 00:00:00|4121.22|4121.22|4177.95|4177.95|4207.99|4207.99|4121.22|4121.22|0
1294358400000|2011-01-07 00:00:00|4178.17|4178.17|4136.1|4136.1|4178.81|4178.81|4130.54|4130.54|0
1294617600000|2011-01-10 00:00:00|4105.16|4105.16|4099.09|4099.09|4130.97|4130.97|4086.63|4086.63|0
1294704000000|2011-01-11 00:00:00|4125.32|4125.32|4166.82|4166.82|4179.79|4179.79|4113.97|4113.97|0
1294790400000|2011-01-12 00:00:00|4210.33|4210.33|4251.91|4251.91|4262.91|4262.91|4209.2|4209.2|0
1294876800000|2011-01-13 00:00:00|4270.44|4270.44|4277.97|4277.97|4290.76|4290.76|4237.15|4237.15|0
1294963200000|2011-01-14 00:00:00|4280.71|4280.71|4281.76|4281.76|4284.22|4284.22|4223.21|4223.21|0
1295222400000|2011-01-17 00:00:00|4272.39|4272.39|4247.06|4247.06|4272.61|4272.61|4225.78|4225.78|0
1295308800000|2011-01-18 00:00:00|4244.09|4244.09|4286.58|4286.58|4295.25|4295.25|4239.78|4239.78|0
1295395200000|2011-01-19 00:00:00|4290.38|4290.38|4218.07|4218.07|4296.02|4296.02|4214.76|4214.76|0
1295481600000|2011-01-20 00:00:00|4216.52|4216.52|4196.51|4196.51|4236.97|4236.97|4194.36|4194.36|0
1295568000000|2011-01-21 00:00:00|4219.08|4219.08|4219.08|4219.08|4249.08|4249.08|4188.89|4188.89|0
1295827200000|2011-01-24 00:00:00|4218.82|4218.82|4192.24|4192.24|4222.99|4222.99|4171.48|4171.48|0
1295913600000|2011-01-25 00:00:00|4208.5|4208.5|4214.41|4214.41|4223.03|4223.03|4151.63|4151.63|0
1296000000000|2011-01-26 00:00:00|4238.72|4238.72|4271.18|4271.18|4300.03|4300.03|4237|4237|0
1296086400000|2011-01-27 00:00:00|4236.86|4236.86|4404.75|4404.75|4424.29|4424.29|4235.8|4235.8|0
1296172800000|2011-01-28 00:00:00|4369.55|4369.55|4372.95|4372.95|4427.01|4427.01|4354.32|4354.32|0
1296432000000|2011-01-31 00:00:00|4318.04|4318.04|4291.75|4291.75|4324.42|4324.42|4270.92|4270.92|0
1296518400000|2011-02-01 00:00:00|4311.43|4311.43|4370.58|4370.58|4391.1|4391.1|4278.75|4278.75|0
1296604800000|2011-02-02 00:00:00|4389.07|4389.07|4388.83|4388.83|4420.17|4420.17|4347.58|4347.58|0
1296691200000|2011-02-03 00:00:00|4403.25|4403.25|4373.87|4373.87|4417|4417|4356|4356|0
1296777600000|2011-02-04 00:00:00|4393.84|4393.84|4476.04|4476.04|4479.2|4479.2|4389.23|4389.23|0
1297036800000|2011-02-07 00:00:00|4474.78|4474.78|4489.18|4489.18|4544.54|4544.54|4468.53|4468.53|0
1297123200000|2011-02-08 00:00:00|4489.34|4489.34|4519.92|4519.92|4522.33|4522.33|4457.52|4457.52|0
1297209600000|2011-02-09 00:00:00|4526.7|4526.7|4557.8|4557.8|4585.78|4585.78|4522.4|4522.4|0
1297296000000|2011-02-10 00:00:00|4522.77|4522.77|4487.23|4487.23|4523.12|4523.12|4443.61|4443.61|0
1297382400000|2011-02-11 00:00:00|4452.47|4452.47|4531.45|4531.45|4548.96|4548.96|4451.78|4451.78|0
1297641600000|2011-02-14 00:00:00|4546.84|4546.84|4497.65|4497.65|4546.84|4546.84|4487.57|4487.57|0
1297728000000|2011-02-15 00:00:00|4485.24|4485.24|4484.94|4484.94|4541.53|4541.53|4467.14|4467.14|0
1297814400000|2011-02-16 00:00:00|4509.13|4509.13|4585.01|4585.01|4590.84|4590.84|4506.99|4506.99|0
1297900800000|2011-02-17 00:00:00|4585.96|4585.96|4639.46|4639.46|4646.01|4646.01|4585.96|4585.96|0
1297987200000|2011-02-18 00:00:00|4637.39|4637.39|4612.11|4612.11|4642.59|4642.59|4601.04|4601.04|0
1298246400000|2011-02-21 00:00:00|4637.07|4637.07|4547.66|4547.66|4667.24|4667.24|4539.49|4539.49|0
1298332800000|2011-02-22 00:00:00|4473.82|4473.82|4515.3|4515.3|4555.93|4555.93|4458.64|4458.64|0
1298419200000|2011-02-23 00:00:00|4478.89|4478.89|4463.46|4463.46|4507.87|4507.87|4455.52|4455.52|0
1298505600000|2011-02-24 00:00:00|4429.2|4429.2|4386.13|4386.13|4449.27|4449.27|4376.34|4376.34|0
1298592000000|2011-02-25 00:00:00|4437.08|4437.08|4474.16|4474.16|4494.43|4494.43|4436.85|4436.85|0
1298851200000|2011-02-28 00:00:00|4471.75|4471.75|4531.13|4531.13|4555.55|4555.55|4440.04|4440.04|0
1298937600000|2011-03-01 00:00:00|4550.61|4550.61|4451.34|4451.34|4558.07|4558.07|4444.78|4444.78|0
1299024000000|2011-03-02 00:00:00|4404.79|4404.79|4426.1|4426.1|4434.68|4434.68|4362.28|4362.28|0
1299110400000|2011-03-03 00:00:00|4438.22|4438.22|4479.63|4479.63|4503.51|4503.51|4398.65|4398.65|0
1299196800000|2011-03-04 00:00:00|4508.19|4508.19|4553.64|4553.64|4593.01|4593.01|4504.45|4504.45|0
1299456000000|2011-03-07 00:00:00|4523.89|4523.89|4549.28|4549.28|4601.69|4601.69|4514|4514|0
1299542400000|2011-03-08 00:00:00|4556.99|4556.99|4590.03|4590.03|4597.95|4597.95|4542.53|4542.53|0
1299628800000|2011-03-09 00:00:00|4605.02|4605.02|4696.83|4696.83|4701.44|4701.44|4604.79|4604.79|0
1299715200000|2011-03-10 00:00:00|4654.45|4654.45|4552.68|4552.68|4671.53|4671.53|4539.78|4539.78|0
1299801600000|2011-03-11 00:00:00|4479|4479|4485.66|4485.66|4508.88|4508.88|4459.89|4459.89|0
1300060800000|2011-03-14 00:00:00|4440.26|4440.26|4424.21|4424.21|4524.05|4524.05|4420.24|4420.24|0
1300147200000|2011-03-15 00:00:00|4348.66|4348.66|4316.95|4316.95|4361.75|4361.75|4260.08|4260.08|0
1300233600000|2011-03-16 00:00:00|4291.4|4291.4|4217.55|4217.55|4330.02|4330.02|4188.38|4188.38|0
1300320000000|2011-03-17 00:00:00|4213.39|4213.39|4280.98|4280.98|4306.98|4306.98|4211.51|4211.51|0
1300406400000|2011-03-18 00:00:00|4297.52|4297.52|4324.26|4324.26|4345.27|4345.27|4273.79|4273.79|0
1300665600000|2011-03-21 00:00:00|4377.29|4377.29|4419.91|4419.91|4437.41|4437.41|4360.28|4360.28|0
1300752000000|2011-03-22 00:00:00|4453.68|4453.68|4444.26|4444.26|4457.78|4457.78|4406.69|4406.69|0
1300838400000|2011-03-23 00:00:00|4384.02|4384.02|4403.89|4403.89|4413.36|4413.36|4369.5|4369.5|0
1300924800000|2011-03-24 00:00:00|4380.82|4380.82|4446.01|4446.01|4453.57|4453.57|4367.82|4367.82|0
1301011200000|2011-03-25 00:00:00|4460.44|4460.44|4413.9|4413.9|4469.19|4469.19|4409.86|4409.86|0
1301266800000|2011-03-27 23:00:00|4403.22|4403.22|4432|4432|4446.93|4446.93|4400.99|4400.99|0
1301353200000|2011-03-28 23:00:00|4442.18|4442.18|4449.65|4449.65|4450.41|4450.41|4419.37|4419.37|0
1301439600000|2011-03-29 23:00:00|4449.59|4449.59|4451.55|4451.55|4462.16|4462.16|4427.58|4427.58|0
1301526000000|2011-03-30 23:00:00|4476.73|4476.73|4416.35|4416.35|4476.73|4476.73|4410.46|4410.46|0
1301612400000|2011-03-31 23:00:00|4443.6|4443.6|4525.8|4525.8|4526.56|4526.56|4441.07|4441.07|0
1301871600000|2011-04-03 23:00:00|4492.25|4492.25|4513.69|4513.69|4528.67|4528.67|4491.85|4491.85|0
1301958000000|2011-04-04 23:00:00|4506.7|4506.7|4538.53|4538.53|4546.73|4546.73|4497.24|4497.24|0
1302044400000|2011-04-05 23:00:00|4542.72|4542.72|4590.65|4590.65|4613.14|4613.14|4519.55|4519.55|0
1302130800000|2011-04-06 23:00:00|4612.4|4612.4|4569.5|4569.5|4628.01|4628.01|4560.38|4560.38|0
1302217200000|2011-04-07 23:00:00|4612.18|4612.18|4612.54|4612.54|4647.82|4647.82|4602.43|4602.43|0
1302476400000|2011-04-10 23:00:00|4614.31|4614.31|4623.95|4623.95|4636.47|4636.47|4591.43|4591.43|0
1302562800000|2011-04-11 23:00:00|4577.76|4577.76|4562.63|4562.63|4583.8|4583.8|4554.01|4554.01|0
1302649200000|2011-04-12 23:00:00|4569.01|4569.01|4553.15|4553.15|4592.92|4592.92|4538.97|4538.97|0
1302735600000|2011-04-13 23:00:00|4549.25|4549.25|4530.65|4530.65|4567.18|4567.18|4512.63|4512.63|0
1302822000000|2011-04-14 23:00:00|4517.54|4517.54|4523.89|4523.89|4531.55|4531.55|4498.31|4498.31|0
1303081200000|2011-04-17 23:00:00|4500.31|4500.31|4367.15|4367.15|4500.31|4500.31|4342.94|4342.94|0
1303167600000|2011-04-18 23:00:00|4384.37|4384.37|4384.52|4384.52|4414.87|4414.87|4369.82|4369.82|0
1303254000000|2011-04-19 23:00:00|4419.03|4419.03|4461.24|4461.24|4465.8|4465.8|4416.66|4416.66|0
1303340400000|2011-04-20 23:00:00|4477.03|4477.03|4497.58|4497.58|4528.62|4528.62|4472.81|4472.81|0
1303772400000|2011-04-25 23:00:00|4520.11|4520.11|4542.21|4542.21|4554.76|4554.76|4507.45|4507.45|0
1303858800000|2011-04-26 23:00:00|4532.6|4532.6|4586.36|4586.36|4603.5|4603.5|4526.6|4526.6|0
1303945200000|2011-04-27 23:00:00|4626.24|4626.24|4662.43|4662.43|4684.26|4684.26|4626.24|4626.24|0
1304377200000|2011-05-02 23:00:00|4685.77|4685.77|4686.24|4686.24|4689.05|4689.05|4653.54|4653.54|0
1304463600000|2011-05-03 23:00:00|4654.43|4654.43|4582.25|4582.25|4671.82|4671.82|4575.48|4575.48|0
1304550000000|2011-05-04 23:00:00|4602.33|4602.33|4553.34|4553.34|4630.52|4630.52|4533.28|4533.28|0
1304636400000|2011-05-05 23:00:00|4550.55|4550.55|4575.41|4575.41|4575.41|4575.41|4495.33|4495.33|0
1304895600000|2011-05-08 23:00:00|4542.53|4542.53|4522.96|4522.96|4566.78|4566.78|4497.21|4497.21|0
1304982000000|2011-05-09 23:00:00|4519.38|4519.38|4600.44|4600.44|4602.09|4602.09|4514.92|4514.92|0
1305068400000|2011-05-10 23:00:00|4607.76|4607.76|4591.95|4591.95|4648.79|4648.79|4570.71|4570.71|0
1305154800000|2011-05-11 23:00:00|4544.4|4544.4|4512.13|4512.13|4551.29|4551.29|4484.82|4484.82|0
1305241200000|2011-05-12 23:00:00|4535.45|4535.45|4459.46|4459.46|4564.02|4564.02|4456.22|4456.22|0
1305500400000|2011-05-15 23:00:00|4448.89|4448.89|4442.72|4442.72|4455.91|4455.91|4384.14|4384.14|0
1305586800000|2011-05-16 23:00:00|4421.72|4421.72|4405.85|4405.85|4473.46|4473.46|4403.44|4403.44|0
1305673200000|2011-05-17 23:00:00|4440.67|4440.67|4454.22|4454.22|4462.54|4462.54|4409.82|4409.82|0
1305759600000|2011-05-18 23:00:00|4461.05|4461.05|4497.17|4497.17|4530.45|4530.45|4450.34|4450.34|0
1305846000000|2011-05-19 23:00:00|4536.56|4536.56|4488.58|4488.58|4568.52|4568.52|4478.18|4478.18|0
1306105200000|2011-05-22 23:00:00|4411.08|4411.08|4380.18|4380.18|4415.97|4415.97|4363.34|4363.34|0
1306191600000|2011-05-23 23:00:00|4369.88|4369.88|4346.13|4346.13|4403.88|4403.88|4345.69|4345.69|0
1306278000000|2011-05-24 23:00:00|4326.26|4326.26|4371.89|4371.89|4377.04|4377.04|4322.23|4322.23|0
1306364400000|2011-05-25 23:00:00|4394.74|4394.74|4386.72|4386.72|4434.55|4434.55|4374.47|4374.47|0
1306450800000|2011-05-26 23:00:00|4445.68|4445.68|4451.01|4451.01|4469.34|4469.34|4410.04|4410.04|0
1306796400000|2011-05-30 23:00:00|4492.58|4492.58|4484.04|4484.04|4504.02|4504.02|4473.28|4473.28|0
1306882800000|2011-05-31 23:00:00|4481.91|4481.91|4435.39|4435.39|4495.82|4495.82|4422.34|4422.34|0
1306969200000|2011-06-01 23:00:00|4384.77|4384.77|4376.93|4376.93|4416.31|4416.31|4368.77|4368.77|0
1307055600000|2011-06-02 23:00:00|4369.28|4369.28|4370.59|4370.59|4385.84|4385.84|4327.72|4327.72|0
1307314800000|2011-06-05 23:00:00|4349.16|4349.16|4362.1|4362.1|4370.09|4370.09|4330.72|4330.72|0
1307401200000|2011-06-06 23:00:00|4391.46|4391.46|4411.39|4411.39|4433.31|4433.31|4387.09|4387.09|0
1307487600000|2011-06-07 23:00:00|4385.96|4385.96|4351.47|4351.47|4385.96|4385.96|4349.82|4349.82|0
1307574000000|2011-06-08 23:00:00|4387.65|4387.65|4424.11|4424.11|4426.27|4426.27|4353.31|4353.31|0
1307660400000|2011-06-09 23:00:00|4405.02|4405.02|4373.06|4373.06|4459.82|4459.82|4363.54|4363.54|0
1307919600000|2011-06-12 23:00:00|4372.56|4372.56|4371.03|4371.03|4390.81|4390.81|4349.83|4349.83|0
1308006000000|2011-06-13 23:00:00|4414.13|4414.13|4411.56|4411.56|4427.96|4427.96|4393.28|4393.28|0
1308092400000|2011-06-14 23:00:00|4406.55|4406.55|4350.43|4350.43|4406.55|4406.55|4350.24|4350.24|0
1308178800000|2011-06-15 23:00:00|4291.58|4291.58|4296.41|4296.41|4322.36|4322.36|4260.23|4260.23|0
1308265200000|2011-06-16 23:00:00|4275.03|4275.03|4329.89|4329.89|4336.87|4336.87|4271.24|4271.24|0
1308524400000|2011-06-19 23:00:00|4282.93|4282.93|4276.16|4276.16|4291.58|4291.58|4245.22|4245.22|0
1308610800000|2011-06-20 23:00:00|4294.31|4294.31|4360.68|4360.68|4364.28|4364.28|4289.77|4289.77|0
1308697200000|2011-06-21 23:00:00|4369.04|4369.04|4349.31|4349.31|4386.7|4386.7|4335.79|4335.79|0
1308783600000|2011-06-22 23:00:00|4331.24|4331.24|4265.5|4265.5|4338.44|4338.44|4258.62|4258.62|0
1308870000000|2011-06-23 23:00:00|4323.74|4323.74|4227.28|4227.28|4325.34|4325.34|4219.31|4219.31|0
1309129200000|2011-06-26 23:00:00|4206.68|4206.68|4229.5|4229.5|4251.88|4251.88|4184.48|4184.48|0
1309215600000|2011-06-27 23:00:00|4247.63|4247.63|4295.72|4295.72|4315.23|4315.23|4246.39|4246.39|0
1309302000000|2011-06-28 23:00:00|4331.69|4331.69|4368.36|4368.36|4368.36|4368.36|4316.52|4316.52|0
1309388400000|2011-06-29 23:00:00|4386.88|4386.88|4437.27|4437.27|4444.4|4444.4|4382.62|4382.62|0
1309474800000|2011-06-30 23:00:00|4461.73|4461.73|4510.89|4510.89|4522.41|4522.41|4447.27|4447.27|0
1309734000000|2011-07-03 23:00:00|4499.53|4499.53|4514.6|4514.6|4517.16|4517.16|4478.78|4478.78|0
1309820400000|2011-07-04 23:00:00|4520.02|4520.02|4534.11|4534.11|4540.68|4540.68|4508.47|4508.47|0
1309906800000|2011-07-05 23:00:00|4505.81|4505.81|4488.23|4488.23|4511.79|4511.79|4473.75|4473.75|0
1309993200000|2011-07-06 23:00:00|4499.76|4499.76|4514.98|4514.98|4563.52|4563.52|4488.2|4488.2|0
1310079600000|2011-07-07 23:00:00|4538.45|4538.45|4502.35|4502.35|4561.78|4561.78|4483.33|4483.33|0
1310338800000|2011-07-10 23:00:00|4464.28|4464.28|4350.67|4350.67|4469.17|4469.17|4323.81|4323.81|0
1310425200000|2011-07-11 23:00:00|4240.61|4240.61|4301.49|4301.49|4327.15|4327.15|4216.05|4216.05|0
1310511600000|2011-07-12 23:00:00|4310.28|4310.28|4336.76|4336.76|4339.46|4339.46|4271.24|4271.24|0
1310598000000|2011-07-13 23:00:00|4300.9|4300.9|4269.63|4269.63|4325.8|4325.8|4247.88|4247.88|0
1310684400000|2011-07-14 23:00:00|4233.11|4233.11|4244.66|4244.66|4276.83|4276.83|4215.89|4215.89|0
1310943600000|2011-07-17 23:00:00|4214.15|4214.15|4095.57|4095.57|4214.15|4214.15|4093.53|4093.53|0
1311030000000|2011-07-18 23:00:00|4106.91|4106.91|4124.39|4124.39|4160.54|4160.54|4102.6|4102.6|0
1311116400000|2011-07-19 23:00:00|4146.67|4146.67|4205.51|4205.51|4209.6|4209.6|4127.08|4127.08|0
1311202800000|2011-07-20 23:00:00|4222.92|4222.92|4334.29|4334.29|4357.15|4357.15|4166.51|4166.51|0
1311289200000|2011-07-21 23:00:00|4370.65|4370.65|4323.18|4323.18|4418.3|4418.3|4287.81|4287.81|0
1311548400000|2011-07-24 23:00:00|4264.69|4264.69|4267.31|4267.31|4316.18|4316.18|4255.58|4255.58|0
1311634800000|2011-07-25 23:00:00|4282.07|4282.07|4260.42|4260.42|4297.72|4297.72|4214.43|4214.43|0
1311721200000|2011-07-26 23:00:00|4221.48|4221.48|4169.53|4169.53|4229.43|4229.43|4146.6|4146.6|0
1311807600000|2011-07-27 23:00:00|4141.53|4141.53|4209.98|4209.98|4220.45|4220.45|4126.71|4126.71|0
1311894000000|2011-07-28 23:00:00|4149.31|4149.31|4196.31|4196.31|4218.58|4218.58|4136.1|4136.1|0
1312153200000|2011-07-31 23:00:00|4252.29|4252.29|4169.11|4169.11|4283.63|4283.63|4132.19|4132.19|0
1312239600000|2011-08-01 23:00:00|4123.78|4123.78|4061.37|4061.37|4148.94|4148.94|4031.81|4031.81|0
1312326000000|2011-08-02 23:00:00|3994.94|3994.94|3949.26|3949.26|4061.83|4061.83|3932.2|3932.2|0
1312412400000|2011-08-03 23:00:00|4010.21|4010.21|3794.22|3794.22|4029.74|4029.74|3793.11|3793.11|0
1312498800000|2011-08-04 23:00:00|3655.33|3655.33|3670.3|3670.3|3784.24|3784.24|3632.74|3632.74|0
1312758000000|2011-08-07 23:00:00|3664.43|3664.43|3596.87|3596.87|3768.09|3768.09|3576.82|3576.82|0
1312844400000|2011-08-08 23:00:00|3611.02|3611.02|3650.76|3650.76|3652.15|3652.15|3382.71|3382.71|0
1312930800000|2011-08-09 23:00:00|3713.07|3713.07|3517.95|3517.95|3774.19|3774.19|3504.99|3504.99|0
1313017200000|2011-08-10 23:00:00|3599.09|3599.09|3687.9|3687.9|3705.33|3705.33|3478.42|3478.42|0
1313103600000|2011-08-11 23:00:00|3654.65|3654.65|3834.72|3834.72|3835.54|3835.54|3648.99|3648.99|0
1313362800000|2011-08-14 23:00:00|3882.58|3882.58|3860.98|3860.98|3892.58|3892.58|3837.67|3837.67|0
1313449200000|2011-08-15 23:00:00|3847.02|3847.02|3899.06|3899.06|3899.76|3899.76|3803.72|3803.72|0
1313535600000|2011-08-16 23:00:00|3837.41|3837.41|3830.22|3830.22|3865.93|3865.93|3810.13|3810.13|0
1313622000000|2011-08-17 23:00:00|3803.32|3803.32|3617.69|3617.69|3806.88|3806.88|3581.72|3581.72|0
1313708400000|2011-08-18 23:00:00|3559.93|3559.93|3555.31|3555.31|3619.67|3619.67|3481.98|3481.98|0
1313967600000|2011-08-21 23:00:00|3560.27|3560.27|3603.63|3603.63|3668.64|3668.64|3542.57|3542.57|0
1314054000000|2011-08-22 23:00:00|3662.51|3662.51|3619.45|3619.45|3680.99|3680.99|3588.58|3588.58|0
1314140400000|2011-08-23 23:00:00|3616.33|3616.33|3710.04|3710.04|3747.29|3747.29|3600.06|3600.06|0
1314226800000|2011-08-24 23:00:00|3733.25|3733.25|3636.93|3636.93|3744.7|3744.7|3607.24|3607.24|0
1314313200000|2011-08-25 23:00:00|3619.83|3619.83|3582.46|3582.46|3629.28|3629.28|3526.28|3526.28|0
1314658800000|2011-08-29 23:00:00|3712.39|3712.39|3728.4|3728.4|3754.74|3754.74|3696.76|3696.76|0
1314745200000|2011-08-30 23:00:00|3724.67|3724.67|3841.47|3841.47|3859.38|3859.38|3724.44|3724.44|0
1314831600000|2011-08-31 23:00:00|3848.61|3848.61|3837.33|3837.33|3876.88|3876.88|3804.53|3804.53|0
1314918000000|2011-09-01 23:00:00|3798.41|3798.41|3714.41|3714.41|3798.86|3798.86|3696.69|3696.69|0
1315177200000|2011-09-04 23:00:00|3638.26|3638.26|3548.04|3548.04|3658.17|3658.17|3523.97|3523.97|0
1315263600000|2011-09-05 23:00:00|3546.62|3546.62|3526.32|3526.32|3608.24|3608.24|3487.84|3487.84|0
1315350000000|2011-09-06 23:00:00|3579.35|3579.35|3650.96|3650.96|3650.96|3650.96|3560.97|3560.97|0
1315436400000|2011-09-07 23:00:00|3663.32|3663.32|3670.72|3670.72|3715.31|3715.31|3623.16|3623.16|0
1315522800000|2011-09-08 23:00:00|3656.47|3656.47|3533.33|3533.33|3657.47|3657.47|3525.2|3525.2|0
1315782000000|2011-09-11 23:00:00|3430.66|3430.66|3444.39|3444.39|3486.18|3486.18|3392.95|3392.95|0
1315868400000|2011-09-12 23:00:00|3458.83|3458.83|3493.84|3493.84|3535.14|3535.14|3391.78|3391.78|0
1315954800000|2011-09-13 23:00:00|3478.48|3478.48|3549.06|3549.06|3575.9|3575.9|3462.38|3462.38|0
1316041200000|2011-09-14 23:00:00|3567.38|3567.38|3622.43|3622.43|3669.01|3669.01|3553.95|3553.95|0
1316127600000|2011-09-15 23:00:00|3666.12|3666.12|3666.54|3666.54|3714.98|3714.98|3621.71|3621.71|0
1316386800000|2011-09-18 23:00:00|3612.25|3612.25|3574.26|3574.26|3632.02|3632.02|3543.81|3543.81|0
1316473200000|2011-09-19 23:00:00|3560.67|3560.67|3626.05|3626.05|3637.83|3637.83|3555.13|3555.13|0
1316559600000|2011-09-20 23:00:00|3582.37|3582.37|3558.41|3558.41|3628.19|3628.19|3551.17|3551.17|0
1316646000000|2011-09-21 23:00:00|3456.15|3456.15|3357.74|3357.74|3471.35|3471.35|3334.03|3334.03|0
1316732400000|2011-09-22 23:00:00|3360.77|3360.77|3349.16|3349.16|3373.88|3373.88|3233.67|3233.67|0
1316991600000|2011-09-25 23:00:00|3322.6|3322.6|3495.56|3495.56|3526.95|3526.95|3319.66|3319.66|0
1317078000000|2011-09-26 23:00:00|3600.51|3600.51|3631.85|3631.85|3652.92|3652.92|3581.02|3581.02|0
1317164400000|2011-09-27 23:00:00|3617.64|3617.64|3576.68|3576.68|3634.12|3634.12|3556.26|3556.26|0
1317250800000|2011-09-28 23:00:00|3579.73|3579.73|3586.29|3586.29|3612.79|3612.79|3549.02|3549.02|0
1317337200000|2011-09-29 23:00:00|3543.62|3543.62|3478.87|3478.87|3550.98|3550.98|3448.27|3448.27|0
1317596400000|2011-10-02 23:00:00|3374.93|3374.93|3401.25|3401.25|3435.33|3435.33|3368.12|3368.12|0
1317682800000|2011-10-03 23:00:00|3319.93|3319.93|3218.6|3218.6|3325.2|3325.2|3155.16|3155.16|0
1317769200000|2011-10-04 23:00:00|3309.61|3309.61|3385.18|3385.18|3402.1|3402.1|3285.1|3285.1|0
1317855600000|2011-10-05 23:00:00|3439.95|3439.95|3656.5|3656.5|3659.92|3659.92|3439.95|3439.95|0
1317942000000|2011-10-06 23:00:00|3653.36|3653.36|3643.35|3643.35|3693.63|3693.63|3595.88|3595.88|0
1318201200000|2011-10-09 23:00:00|3656.99|3656.99|3771.34|3771.34|3790.33|3790.33|3629.32|3629.32|0
1318287600000|2011-10-10 23:00:00|3750.23|3750.23|3736.08|3736.08|3760.58|3760.58|3686.75|3686.75|0
1318374000000|2011-10-11 23:00:00|3714.53|3714.53|3861.51|3861.51|3893.54|3893.54|3712.12|3712.12|0
1318460400000|2011-10-12 23:00:00|3848.69|3848.69|3774.23|3774.23|3896|3896|3755.75|3755.75|0
1318546800000|2011-10-13 23:00:00|3783.49|3783.49|3827.97|3827.97|3895.64|3895.64|3747.19|3747.19|0
1318806000000|2011-10-16 23:00:00|3906.34|3906.34|3808.16|3808.16|3930.48|3930.48|3781.12|3781.12|0
1318892400000|2011-10-17 23:00:00|3740.86|3740.86|3786.01|3786.01|3801.91|3801.91|3730.34|3730.34|0
1318978800000|2011-10-18 23:00:00|3833.26|3833.26|3836.46|3836.46|3878.64|3878.64|3816.68|3816.68|0
1319065200000|2011-10-19 23:00:00|3775.77|3775.77|3712.41|3712.41|3779.49|3779.49|3693.17|3693.17|0
1319151600000|2011-10-20 23:00:00|3736.05|3736.05|3829.79|3829.79|3842.92|3842.92|3731.17|3731.17|0
1319410800000|2011-10-23 23:00:00|3880.58|3880.58|3931.35|3931.35|3935.44|3935.44|3856.86|3856.86|0
1319497200000|2011-10-24 23:00:00|3913.01|3913.01|3890.15|3890.15|3947.8|3947.8|3865.91|3865.91|0
1319583600000|2011-10-25 23:00:00|3901.88|3901.88|3903.74|3903.74|3945.73|3945.73|3849.15|3849.15|0
1319670000000|2011-10-26 23:00:00|4021.48|4021.48|4140.49|4140.49|4167.34|4167.34|4013.31|4013.31|0
1319756400000|2011-10-27 23:00:00|4144.28|4144.28|4049.23|4049.23|4161.26|4161.26|4043.66|4043.66|0
1320019200000|2011-10-31 00:00:00|4035.77|4035.77|3930.76|3930.76|4038.6|4038.6|3930.3|3930.3|0
1320105600000|2011-11-01 00:00:00|3767.3|3767.3|3688.28|3688.28|3769.9|3769.9|3647.83|3647.83|0
1320192000000|2011-11-02 00:00:00|3773.98|3773.98|3800.38|3800.38|3802.51|3802.51|3662.69|3662.69|0
1320278400000|2011-11-03 00:00:00|3713.73|3713.73|3814.2|3814.2|3906.63|3906.63|3713.73|3713.73|0
1320364800000|2011-11-04 00:00:00|3829|3829|3781.89|3781.89|3849.67|3849.67|3712.46|3712.46|0
1320624000000|2011-11-07 00:00:00|3725.87|3725.87|3736.71|3736.71|3806.6|3806.6|3694.28|3694.28|0
1320710400000|2011-11-08 00:00:00|3774.07|3774.07|3803.66|3803.66|3854.7|3854.7|3774.07|3774.07|0
1320796800000|2011-11-09 00:00:00|3809.9|3809.9|3655.37|3655.37|3842.26|3842.26|3635.37|3635.37|0
1320883200000|2011-11-10 00:00:00|3605.89|3605.89|3666.47|3666.47|3713.89|3713.89|3600.97|3600.97|0
1320969600000|2011-11-11 00:00:00|3688.52|3688.52|3803.8|3803.8|3815.06|3815.06|3672.63|3672.63|0
1321228800000|2011-11-14 00:00:00|3825.2|3825.2|3738.18|3738.18|3836.96|3836.96|3705.45|3705.45|0
1321315200000|2011-11-15 00:00:00|3728.76|3728.76|3755.14|3755.14|3769.7|3769.7|3644.2|3644.2|0
1321401600000|2011-11-16 00:00:00|3748.6|3748.6|3708.15|3708.15|3796.76|3796.76|3675.77|3675.77|0
1321488000000|2011-11-17 00:00:00|3686.24|3686.24|3604.92|3604.92|3686.24|3686.24|3572.37|3572.37|0
1321574400000|2011-11-18 00:00:00|3575.87|3575.87|3580.33|3580.33|3616.9|3616.9|3544.7|3544.7|0
1321833600000|2011-11-21 00:00:00|3527.26|3527.26|3454.33|3454.33|3528.05|3528.05|3445.94|3445.94|0
1321920000000|2011-11-22 00:00:00|3479.17|3479.17|3458.56|3458.56|3510.72|3510.72|3452.39|3452.39|0
1322006400000|2011-11-23 00:00:00|3438.04|3438.04|3368.51|3368.51|3476.6|3476.6|3359.24|3359.24|0
1322092800000|2011-11-24 00:00:00|3378.88|3378.88|3401.03|3401.03|3434.74|3434.74|3350.64|3350.64|0
1322179200000|2011-11-25 00:00:00|3396.71|3396.71|3410.37|3410.37|3444.69|3444.69|3337.7|3337.7|0
1322438400000|2011-11-28 00:00:00|3466.89|3466.89|3589.41|3589.41|3603.03|3603.03|3466.89|3466.89|0
1322524800000|2011-11-29 00:00:00|3587.38|3587.38|3641.5|3641.5|3645.98|3645.98|3533.75|3533.75|0
1322611200000|2011-11-30 00:00:00|3595.09|3595.09|3728.47|3728.47|3813.15|3813.15|3580.17|3580.17|0
1322697600000|2011-12-01 00:00:00|3740.13|3740.13|3735.98|3735.98|3773.54|3773.54|3685.89|3685.89|0
1322784000000|2011-12-02 00:00:00|3792.16|3792.16|3852.49|3852.49|3876.16|3876.16|3792.16|3792.16|0
1323043200000|2011-12-05 00:00:00|3904.35|3904.35|3894.8|3894.8|3919.47|3919.47|3883.07|3883.07|0
1323129600000|2011-12-06 00:00:00|3858.63|3858.63|3896.99|3896.99|3911.39|3911.39|3844.88|3844.88|0
1323216000000|2011-12-07 00:00:00|3901.89|3901.89|3859.59|3859.59|3934.57|3934.57|3805.77|3805.77|0
1323302400000|2011-12-08 00:00:00|3877.43|3877.43|3785.7|3785.7|3899.65|3899.65|3782.59|3782.59|0
1323388800000|2011-12-09 00:00:00|3743.74|3743.74|3851.98|3851.98|3859.16|3859.16|3740.77|3740.77|0
1323648000000|2011-12-12 00:00:00|3830.93|3830.93|3692.63|3692.63|3845.54|3845.54|3687.53|3687.53|0
1323734400000|2011-12-13 00:00:00|3685.02|3685.02|3675.8|3675.8|3724.96|3724.96|3638.93|3638.93|0
1323820800000|2011-12-14 00:00:00|3670.23|3670.23|3587.45|3587.45|3687.11|3687.11|3578.15|3578.15|0
1323907200000|2011-12-15 00:00:00|3643.92|3643.92|3692.6|3692.6|3695.98|3695.98|3628.21|3628.21|0
1323993600000|2011-12-16 00:00:00|3687.84|3687.84|3656.57|3656.57|3730.01|3730.01|3656.57|3656.57|0
1324252800000|2011-12-19 00:00:00|3639.61|3639.61|3635.37|3635.37|3691|3691|3614.73|3614.73|0
1324339200000|2011-12-20 00:00:00|3639.5|3639.5|3722.42|3722.42|3734.66|3734.66|3632.55|3632.55|0
1324425600000|2011-12-21 00:00:00|3778.07|3778.07|3690.09|3690.09|3806.47|3806.47|3674.73|3674.73|0
1324512000000|2011-12-22 00:00:00|3727.61|3727.61|3754.69|3754.69|3762.3|3762.3|3723.72|3723.72|0
1324598400000|2011-12-23 00:00:00|3786.49|3786.49|3789.74|3789.74|3797.91|3797.91|3757.3|3757.3|0
1325030400000|2011-12-28 00:00:00|3762.98|3762.98|3780.06|3780.06|3836.3|3836.3|3743.82|3743.82|0
1325116800000|2011-12-29 00:00:00|3783.56|3783.56|3813.5|3813.5|3816.45|3816.45|3761.27|3761.27|0
1325203200000|2011-12-30 00:00:00|3822.73|3822.73|3826.87|3826.87|3830.83|3830.83|3790.02|3790.02|0
1325548800000|2012-01-03 00:00:00|3915.47|3915.47|3907.84|3907.84|3917.01|3917.01|3827.36|3827.36|0
1325635200000|2012-01-04 00:00:00|3932.41|3932.41|3899.4|3899.4|3940.72|3940.72|3861.34|3861.34|0
1325721600000|2012-01-05 00:00:00|3899.47|3899.47|3826.68|3826.68|3900.15|3900.15|3808.65|3808.65|0
1325808000000|2012-01-06 00:00:00|3843.6|3843.6|3846.66|3846.66|3890.86|3890.86|3821.35|3821.35|0
1326067200000|2012-01-09 00:00:00|3852.41|3852.41|3818.73|3818.73|3870.39|3870.39|3797.19|3797.19|0
1326153600000|2012-01-10 00:00:00|3850.58|3850.58|3925.05|3925.05|3932.22|3932.22|3846.68|3846.68|0
1326240000000|2012-01-11 00:00:00|3928.78|3928.78|3958.66|3958.66|3980.45|3980.45|3928.78|3928.78|0
1326326400000|2012-01-12 00:00:00|3990.25|3990.25|4037.72|4037.72|4079.34|4079.34|3984.07|3984.07|0
1326412800000|2012-01-13 00:00:00|4069.14|4069.14|4016.15|4016.15|4083.05|4083.05|3950.19|3950.19|0
1326672000000|2012-01-16 00:00:00|4001.07|4001.07|4039.9|4039.9|4055.91|4055.91|3986.53|3986.53|0
1326758400000|2012-01-17 00:00:00|4084.36|4084.36|4071.48|4071.48|4102.79|4102.79|4050.17|4050.17|0
1326844800000|2012-01-18 00:00:00|4047.87|4047.87|4077.84|4077.84|4125.84|4125.84|4041.27|4041.27|0
1326931200000|2012-01-19 00:00:00|4106.49|4106.49|4196.23|4196.23|4201.93|4201.93|4100.99|4100.99|0
1327017600000|2012-01-20 00:00:00|4195.74|4195.74|4214.81|4214.81|4236.9|4236.9|4149.1|4149.1|0
1327276800000|2012-01-23 00:00:00|4226.13|4226.13|4295.79|4295.79|4321.39|4321.39|4221.77|4221.77|0
1327363200000|2012-01-24 00:00:00|4283.42|4283.42|4256.16|4256.16|4291.2|4291.2|4215.44|4215.44|0
1327449600000|2012-01-25 00:00:00|4276.62|4276.62|4243.08|4243.08|4294.04|4294.04|4215.1|4215.1|0
1327536000000|2012-01-26 00:00:00|4264.66|4264.66|4308.81|4308.81|4344.83|4344.83|4258.61|4258.61|0
1327622400000|2012-01-27 00:00:00|4288.4|4288.4|4295.65|4295.65|4314.41|4314.41|4258.38|4258.38|0
1327881600000|2012-01-30 00:00:00|4255.84|4255.84|4186.55|4186.55|4258.4|4258.4|4161.41|4161.41|0
1327968000000|2012-01-31 00:00:00|4221.7|4221.7|4228.09|4228.09|4266.66|4266.66|4210.51|4210.51|0
1328054400000|2012-02-01 00:00:00|4247.65|4247.65|4332.16|4332.16|4337.19|4337.19|4247.65|4247.65|0
1328140800000|2012-02-02 00:00:00|4338.54|4338.54|4362.03|4362.03|4378.3|4378.3|4300.97|4300.97|0
1328227200000|2012-02-03 00:00:00|4351.33|4351.33|4468|4468|4470.77|4470.77|4351.33|4351.33|0
1328486400000|2012-02-06 00:00:00|4436.55|4436.55|4427.66|4427.66|4439.53|4439.53|4406.52|4406.52|0
1328572800000|2012-02-07 00:00:00|4449.06|4449.06|4428.59|4428.59|4453.27|4453.27|4390.51|4390.51|0
1328659200000|2012-02-08 00:00:00|4459.46|4459.46|4433.49|4433.49|4476.88|4476.88|4423.88|4423.88|0
1328745600000|2012-02-09 00:00:00|4435.07|4435.07|4430.55|4430.55|4468.35|4468.35|4417.53|4417.53|0
1328832000000|2012-02-10 00:00:00|4387.15|4387.15|4345.8|4345.8|4403.95|4403.95|4327.47|4327.47|0
1329091200000|2012-02-13 00:00:00|4392.95|4392.95|4386.47|4386.47|4425.44|4425.44|4379.05|4379.05|0
1329177600000|2012-02-14 00:00:00|4380.27|4380.27|4380.65|4380.65|4419.63|4419.63|4354.98|4354.98|0
1329264000000|2012-02-15 00:00:00|4404.96|4404.96|4398.78|4398.78|4430.03|4430.03|4377.05|4377.05|0
1329350400000|2012-02-16 00:00:00|4342.59|4342.59|4389.11|4389.11|4392.95|4392.95|4322.23|4322.23|0
1329436800000|2012-02-17 00:00:00|4424.13|4424.13|4428.07|4428.07|4457.77|4457.77|4404.69|4404.69|0
1329696000000|2012-02-20 00:00:00|4453.05|4453.05|4475.93|4475.93|4497.23|4497.23|4453.05|4453.05|0
1329782400000|2012-02-21 00:00:00|4458.05|4458.05|4424.52|4424.52|4479.46|4479.46|4405.91|4405.91|0
1329868800000|2012-02-22 00:00:00|4424.3|4424.3|4396.51|4396.51|4440.53|4440.53|4390.79|4390.79|0
1329955200000|2012-02-23 00:00:00|4393.62|4393.62|4451.62|4451.62|4454.04|4454.04|4392.43|4392.43|0
1330041600000|2012-02-24 00:00:00|4471.84|4471.84|4451.44|4451.44|4496.78|4496.78|4432.16|4432.16|0
1330300800000|2012-02-27 00:00:00|4411.42|4411.42|4434.14|4434.14|4440.37|4440.37|4369.7|4369.7|0
1330387200000|2012-02-28 00:00:00|4448.24|4448.24|4446.42|4446.42|4472.76|4472.76|4412.25|4412.25|0
1330473600000|2012-02-29 00:00:00|4464.36|4464.36|4408.01|4408.01|4476.6|4476.6|4403.85|4403.85|0
1330560000000|2012-03-01 00:00:00|4398.13|4398.13|4463.1|4463.1|4480.6|4480.6|4398.13|4398.13|0
1330646400000|2012-03-02 00:00:00|4475.56|4475.56|4472.52|4472.52|4482.73|4482.73|4439.77|4439.77|0
1330905600000|2012-03-05 00:00:00|4437.55|4437.55|4428.91|4428.91|4460.32|4460.32|4406.49|4406.49|0
1330992000000|2012-03-06 00:00:00|4395.29|4395.29|4292.67|4292.67|4396.21|4396.21|4268.86|4268.86|0
1331078400000|2012-03-07 00:00:00|4304.92|4304.92|4318.83|4318.83|4331.16|4331.16|4285.33|4285.33|0
1331164800000|2012-03-08 00:00:00|4357.19|4357.19|4380.06|4380.06|4398.72|4398.72|4346.43|4346.43|0
1331251200000|2012-03-09 00:00:00|4375.95|4375.95|4439.17|4439.17|4442.88|4442.88|4375.95|4375.95|0
1331510400000|2012-03-12 00:00:00|4406.83|4406.83|4419.92|4419.92|4455.62|4455.62|4395.03|4395.03|0
1331596800000|2012-03-13 00:00:00|4467.66|4467.66|4550.82|4550.82|4554.39|4554.39|4447.51|4447.51|0
1331683200000|2012-03-14 00:00:00|4599.95|4599.95|4676.28|4676.28|4707.99|4707.99|4595.31|4595.31|0
1331769600000|2012-03-15 00:00:00|4682.37|4682.37|4677.74|4677.74|4689.82|4689.82|4639.62|4639.62|0
1331856000000|2012-03-16 00:00:00|4687.56|4687.56|4731.85|4731.85|4746.62|4746.62|4683.55|4683.55|0
1332115200000|2012-03-19 00:00:00|4711.82|4711.82|4717.23|4717.23|4741.42|4741.42|4679.6|4679.6|0
1332201600000|2012-03-20 00:00:00|4699.71|4699.71|4657.93|4657.93|4722.01|4722.01|4650.47|4650.47|0
1332288000000|2012-03-21 00:00:00|4626.39|4626.39|4605.98|4605.98|4653.57|4653.57|4581.44|4581.44|0
1332374400000|2012-03-22 00:00:00|4559.04|4559.04|4548.1|4548.1|4579.5|4579.5|4523.67|4523.67|0
1332460800000|2012-03-23 00:00:00|4561.74|4561.74|4567.81|4567.81|4581.56|4581.56|4501.63|4501.63|0
1332716400000|2012-03-25 23:00:00|4597.36|4597.36|4599.12|4599.12|4621.35|4621.35|4554.18|4554.18|0
1332802800000|2012-03-26 23:00:00|4586.28|4586.28|4594.44|4594.44|4615.47|4615.47|4568.76|4568.76|0
1332889200000|2012-03-27 23:00:00|4541.28|4541.28|4486.41|4486.41|4549.7|4549.7|4474.02|4474.02|0
1332975600000|2012-03-28 23:00:00|4467.14|4467.14|4393.66|4393.66|4491.57|4491.57|4375.65|4375.65|0
1333062000000|2012-03-29 23:00:00|4405.36|4405.36|4424.5|4424.5|4448.75|4448.75|4398.7|4398.7|0
1333321200000|2012-04-01 23:00:00|4421.78|4421.78|4488.07|4488.07|4489.07|4489.07|4369.99|4369.99|0
1333407600000|2012-04-02 23:00:00|4481.45|4481.45|4424.71|4424.71|4492.59|4492.59|4421.36|4421.36|0
1333494000000|2012-04-03 23:00:00|4401.46|4401.46|4311.04|4311.04|4404.64|4404.64|4288.7|4288.7|0
1333580400000|2012-04-04 23:00:00|4321.18|4321.18|4316.13|4316.13|4329.85|4329.85|4242.8|4242.8|0
1334012400000|2012-04-09 23:00:00|4266.12|4266.12|4195.18|4195.18|4281.92|4281.92|4193.6|4193.6|0
1334098800000|2012-04-10 23:00:00|4207.59|4207.59|4234.8|4234.8|4260.85|4260.85|4195.51|4195.51|0
1334185200000|2012-04-11 23:00:00|4269.43|4269.43|4288.87|4288.87|4305.73|4305.73|4202.77|4202.77|0
1334271600000|2012-04-12 23:00:00|4280.93|4280.93|4221.8|4221.8|4295.34|4295.34|4216.85|4216.85|0
1334530800000|2012-04-15 23:00:00|4191.45|4191.45|4182.6|4182.6|4209.8|4209.8|4142.06|4142.06|0
1334617200000|2012-04-16 23:00:00|4196.44|4196.44|4283.57|4283.57|4291.54|4291.54|4195.81|4195.81|0
1334703600000|2012-04-17 23:00:00|4243.62|4243.62|4208.89|4208.89|4267.55|4267.55|4194.32|4194.32|0
1334790000000|2012-04-18 23:00:00|4249.9|4249.9|4215.63|4215.63|4267.41|4267.41|4189.28|4189.28|0
1334876400000|2012-04-19 23:00:00|4227.4|4227.4|4226.95|4226.95|4265.43|4265.43|4209.39|4209.39|0
1335135600000|2012-04-22 23:00:00|4206.28|4206.28|4105.28|4105.28|4206.28|4206.28|4093.07|4093.07|0
1335222000000|2012-04-23 23:00:00|4139.24|4139.24|4175.15|4175.15|4182.55|4182.55|4121.6|4121.6|0
1335308400000|2012-04-24 23:00:00|4215.27|4215.27|4244.71|4244.71|4256.14|4256.14|4204.62|4204.62|0
1335394800000|2012-04-25 23:00:00|4230.69|4230.69|4204.98|4204.98|4265.56|4265.56|4159.53|4159.53|0
1335481200000|2012-04-26 23:00:00|4169.51|4169.51|4258.38|4258.38|4289.44|4289.44|4164.74|4164.74|0
1335740400000|2012-04-29 23:00:00|4258.75|4258.75|4221.22|4221.22|4273.06|4273.06|4200.9|4200.9|0
1335826800000|2012-04-30 23:00:00|4236.99|4236.99|4252.54|4252.54|4259.5|4259.5|4212.47|4212.47|0
1335913200000|2012-05-01 23:00:00|4247.64|4247.64|4240.09|4240.09|4255.6|4255.6|4211.86|4211.86|0
1335999600000|2012-05-02 23:00:00|4259.13|4259.13|4202.38|4202.38|4265.14|4265.14|4193.77|4193.77|0
1336086000000|2012-05-03 23:00:00|4173.37|4173.37|4097.71|4097.71|4192.96|4192.96|4089.26|4089.26|0
1336431600000|2012-05-07 23:00:00|4128.69|4128.69|4008.04|4008.04|4141.1|4141.1|4006.01|4006.01|0
1336518000000|2012-05-08 23:00:00|4025.59|4025.59|3987.78|3987.78|4038.65|4038.65|3912.86|3912.86|0
1336604400000|2012-05-09 23:00:00|4034.09|4034.09|4076.62|4076.62|4081.49|4081.49|3993.38|3993.38|0
1336690800000|2012-05-10 23:00:00|4034.01|4034.01|4090.75|4090.75|4100.65|4100.65|4025.04|4025.04|0
1336950000000|2012-05-13 23:00:00|4035.32|4035.32|4008.09|4008.09|4039.71|4039.71|3974.47|3974.47|0
1337036400000|2012-05-14 23:00:00|4005.95|4005.95|3947.39|3947.39|4016.21|4016.21|3925.49|3925.49|0
1337122800000|2012-05-15 23:00:00|3856.6|3856.6|3932.77|3932.77|3972.08|3972.08|3856.13|3856.13|0
1337209200000|2012-05-16 23:00:00|3918.59|3918.59|3838.34|3838.34|3918.59|3918.59|3804.56|3804.56|0
1337295600000|2012-05-17 23:00:00|3771.8|3771.8|3754.7|3754.7|3817.22|3817.22|3751.89|3751.89|0
1337554800000|2012-05-20 23:00:00|3750.64|3750.64|3792.9|3792.9|3802.16|3802.16|3749.28|3749.28|0
1337641200000|2012-05-21 23:00:00|3818.8|3818.8|3911.51|3911.51|3917.26|3917.26|3811.44|3811.44|0
1337727600000|2012-05-22 23:00:00|3849.98|3849.98|3774.49|3774.49|3863.41|3863.41|3765.75|3765.75|0
1337814000000|2012-05-23 23:00:00|3804.93|3804.93|3863.07|3863.07|3872.92|3872.92|3775.48|3775.48|0
1337900400000|2012-05-24 23:00:00|3863.81|3863.81|3840.8|3840.8|3901.73|3901.73|3808.44|3808.44|0
1338159600000|2012-05-27 23:00:00|3872.66|3872.66|3838.13|3838.13|3888.41|3888.41|3828.28|3828.28|0
1338246000000|2012-05-28 23:00:00|3857.74|3857.74|3874.44|3874.44|3890.16|3890.16|3831.69|3831.69|0
1338332400000|2012-05-29 23:00:00|3834.51|3834.51|3785.76|3785.76|3845.85|3845.85|3768.98|3768.98|0
1338418800000|2012-05-30 23:00:00|3805.61|3805.61|3772.7|3772.7|3826.98|3826.98|3749.03|3749.03|0
1338505200000|2012-05-31 23:00:00|3789.17|3789.17|3713.5|3713.5|3811.35|3811.35|3678.11|3678.11|0
1338937200000|2012-06-05 23:00:00|3779.88|3779.88|3861.16|3861.16|3861.63|3861.63|3777.13|3777.13|0
1339023600000|2012-06-06 23:00:00|3891.91|3891.91|3928.5|3928.5|3988.86|3988.86|3888.06|3888.06|0
1339110000000|2012-06-07 23:00:00|3899.79|3899.79|3939.02|3939.02|3958.86|3958.86|3873.42|3873.42|0
1339369200000|2012-06-10 23:00:00|4061.1|4061.1|3944.27|3944.27|4068.37|4068.37|3927.45|3927.45|0
1339455600000|2012-06-11 23:00:00|3950.02|3950.02|3927.29|3927.29|3954.19|3954.19|3885.83|3885.83|0
1339542000000|2012-06-12 23:00:00|3965.61|3965.61|3935|3935|3999.13|3999.13|3904.57|3904.57|0
1339628400000|2012-06-13 23:00:00|3924.2|3924.2|3978.4|3978.4|3980.99|3980.99|3892.54|3892.54|0
1339714800000|2012-06-14 23:00:00|4003.02|4003.02|3999.47|3999.47|4018.02|4018.02|3985.13|3985.13|0
1339974000000|2012-06-17 23:00:00|4047.2|4047.2|3970.88|3970.88|4055.96|4055.96|3951.9|3951.9|0
1340060400000|2012-06-18 23:00:00|3980.33|3980.33|4092.72|4092.72|4100.78|4100.78|3968.97|3968.97|0
1340146800000|2012-06-19 23:00:00|4114.49|4114.49|4170.57|4170.57|4178.96|4178.96|4109.39|4109.39|0
1340233200000|2012-06-20 23:00:00|4165.61|4165.61|4171.27|4171.27|4219.77|4219.77|4142.8|4142.8|0
1340319600000|2012-06-21 23:00:00|4121.77|4121.77|4090.83|4090.83|4144.7|4144.7|4088.24|4088.24|0
1340578800000|2012-06-24 23:00:00|4076.72|4076.72|4012.08|4012.08|4078.71|4078.71|3995.09|3995.09|0
1340665200000|2012-06-25 23:00:00|3984.21|3984.21|3984.45|3984.45|4023.3|4023.3|3973.43|3973.43|0
1340751600000|2012-06-26 23:00:00|4009.99|4009.99|4025.2|4025.2|4044.44|4044.44|4000.41|4000.41|0
1340838000000|2012-06-27 23:00:00|4049.62|4049.62|4030.32|4030.32|4052.53|4052.53|3983.94|3983.94|0
1340924400000|2012-06-28 23:00:00|4126.38|4126.38|4125.32|4125.32|4150.67|4150.67|4075.77|4075.77|0
1341183600000|2012-07-01 23:00:00|4145.94|4145.94|4201.12|4201.12|4220.41|4220.41|4144.06|4144.06|0
1341270000000|2012-07-02 23:00:00|4231.39|4231.39|4227.6|4227.6|4255.84|4255.84|4217.53|4217.53|0
1341356400000|2012-07-03 23:00:00|4215.2|4215.2|4178.23|4178.23|4216.59|4216.59|4159.38|4159.38|0
1341442800000|2012-07-04 23:00:00|4189.52|4189.52|4199.4|4199.4|4239.26|4239.26|4154.8|4154.8|0
1341529200000|2012-07-05 23:00:00|4203.11|4203.11|4167.66|4167.66|4227.41|4227.41|4158.45|4158.45|0
1341788400000|2012-07-08 23:00:00|4180.83|4180.83|4141.58|4141.58|4181.02|4181.02|4107.83|4107.83|0
1341874800000|2012-07-09 23:00:00|4174.88|4174.88|4243.31|4243.31|4244.26|4244.26|4153.28|4153.28|0
1341961200000|2012-07-10 23:00:00|4206.94|4206.94|4218.4|4218.4|4239|4239|4198.95|4198.95|0
1342047600000|2012-07-11 23:00:00|4207.23|4207.23|4191.01|4191.01|4248.32|4248.32|4165.12|4165.12|0
1342134000000|2012-07-12 23:00:00|4207.03|4207.03|4264.09|4264.09|4272.69|4272.69|4193.41|4193.41|0
1342393200000|2012-07-15 23:00:00|4274.24|4274.24|4307.33|4307.33|4315.38|4315.38|4270.85|4270.85|0
1342479600000|2012-07-16 23:00:00|4305.49|4305.49|4259.81|4259.81|4313.67|4313.67|4247.43|4247.43|0
1342566000000|2012-07-17 23:00:00|4277.56|4277.56|4327.12|4327.12|4335.37|4335.37|4267.15|4267.15|0
1342652400000|2012-07-18 23:00:00|4330.63|4330.63|4377.96|4377.96|4386.51|4386.51|4320.85|4320.85|0
1342738800000|2012-07-19 23:00:00|4357.87|4357.87|4295.07|4295.07|4361.99|4361.99|4282.61|4282.61|0
1342998000000|2012-07-22 23:00:00|4216.09|4216.09|4124.94|4124.94|4216.09|4216.09|4102.95|4102.95|0
1343084400000|2012-07-23 23:00:00|4105.42|4105.42|4107.54|4107.54|4124.55|4124.55|4086.27|4086.27|0
1343170800000|2012-07-24 23:00:00|4093.96|4093.96|4097.7|4097.7|4130.39|4130.39|4087.76|4087.76|0
1343257200000|2012-07-25 23:00:00|4103.42|4103.42|4199.96|4199.96|4217.37|4217.37|4064.09|4064.09|0
1343343600000|2012-07-26 23:00:00|4216.52|4216.52|4273.4|4273.4|4282.06|4282.06|4168.66|4168.66|0
1343602800000|2012-07-29 23:00:00|4318.08|4318.08|4356.18|4356.18|4364.29|4364.29|4300.92|4300.92|0
1343689200000|2012-07-30 23:00:00|4344.34|4344.34|4293.3|4293.3|4374.23|4374.23|4292.27|4292.27|0
1343775600000|2012-07-31 23:00:00|4308.5|4308.5|4357.71|4357.71|4367.42|4367.42|4308.5|4308.5|0
1343862000000|2012-08-01 23:00:00|4360.23|4360.23|4233.03|4233.03|4377.84|4377.84|4220.07|4220.07|0
1343948400000|2012-08-02 23:00:00|4258.75|4258.75|4441.18|4441.18|4453.21|4453.21|4258.75|4258.75|0
1344207600000|2012-08-05 23:00:00|4452.95|4452.95|4465.94|4465.94|4503.78|4503.78|4426.98|4426.98|0
1344294000000|2012-08-06 23:00:00|4472.38|4472.38|4489.83|4489.83|4492.3|4492.3|4437.85|4437.85|0
1344380400000|2012-08-07 23:00:00|4486.69|4486.69|4526.77|4526.77|4529.05|4529.05|4455.86|4455.86|0
1344466800000|2012-08-08 23:00:00|4527.68|4527.68|4525.67|4525.67|4544.81|4544.81|4502.42|4502.42|0
1344553200000|2012-08-09 23:00:00|4514.83|4514.83|4562.14|4562.14|4564.64|4564.64|4512.61|4512.61|0
1344812400000|2012-08-12 23:00:00|4571.88|4571.88|4543.58|4543.58|4584.85|4584.85|4518.72|4518.72|0
1344898800000|2012-08-13 23:00:00|4586.44|4586.44|4633.19|4633.19|4639.93|4639.93|4586.05|4586.05|0
1344985200000|2012-08-14 23:00:00|4647.63|4647.63|4646.28|4646.28|4654.7|4654.7|4617.54|4617.54|0
1345071600000|2012-08-15 23:00:00|4628.93|4628.93|4614.85|4614.85|4628.93|4628.93|4583.55|4583.55|0
1345158000000|2012-08-16 23:00:00|4636.91|4636.91|4646.56|4646.56|4669.12|4669.12|4630.9|4630.9|0
1345417200000|2012-08-19 23:00:00|4662.15|4662.15|4609.29|4609.29|4684.53|4684.53|4596.54|4596.54|0
1345503600000|2012-08-20 23:00:00|4647.73|4647.73|4671.69|4671.69|4682.33|4682.33|4640.15|4640.15|0
1345590000000|2012-08-21 23:00:00|4601.98|4601.98|4564.87|4564.87|4615.87|4615.87|4547.61|4547.61|0
1345676400000|2012-08-22 23:00:00|4607.18|4607.18|4551.84|4551.84|4612.34|4612.34|4532.89|4532.89|0
1345762800000|2012-08-23 23:00:00|4535.53|4535.53|4528.17|4528.17|4548.59|4548.59|4501.73|4501.73|0
1346108400000|2012-08-27 23:00:00|4523.42|4523.42|4517.41|4517.41|4554.51|4554.51|4501.3|4501.3|0
1346194800000|2012-08-28 23:00:00|4494.69|4494.69|4490.08|4490.08|4506.48|4506.48|4462.2|4462.2|0
1346281200000|2012-08-29 23:00:00|4485.48|4485.48|4489.89|4489.89|4501.57|4501.57|4467.11|4467.11|0
1346367600000|2012-08-30 23:00:00|4484.1|4484.1|4502.97|4502.97|4539.43|4539.43|4476.8|4476.8|0
1346626800000|2012-09-02 23:00:00|4514.08|4514.08|4509.2|4509.2|4531.61|4531.61|4504.75|4504.75|0
1346713200000|2012-09-03 23:00:00|4501.76|4501.76|4469.68|4469.68|4511.65|4511.65|4455.36|4455.36|0
1346799600000|2012-09-04 23:00:00|4475.73|4475.73|4508.09|4508.09|4523.52|4523.52|4454.03|4454.03|0
1346886000000|2012-09-05 23:00:00|4497|4497|4655.95|4655.95|4673.9|4673.9|4497|4497|0
1346972400000|2012-09-06 23:00:00|4677.1|4677.1|4684.57|4684.57|4725.2|4725.2|4670.53|4670.53|0
1347231600000|2012-09-09 23:00:00|4692.3|4692.3|4696.9|4696.9|4714.06|4714.06|4677.1|4677.1|0
1347318000000|2012-09-10 23:00:00|4686.86|4686.86|4700.46|4700.46|4706.17|4706.17|4654.42|4654.42|0
1347404400000|2012-09-11 23:00:00|4702.04|4702.04|4730.68|4730.68|4774.23|4774.23|4700.39|4700.39|0
1347490800000|2012-09-12 23:00:00|4740.43|4740.43|4764|4764|4775.3|4775.3|4725.93|4725.93|0
1347577200000|2012-09-13 23:00:00|4854.07|4854.07|4855.41|4855.41|4882.31|4882.31|4838.16|4838.16|0
1347836400000|2012-09-16 23:00:00|4832.12|4832.12|4812.44|4812.44|4866.34|4866.34|4802.28|4802.28|0
1347922800000|2012-09-17 23:00:00|4738.28|4738.28|4735.22|4735.22|4740.12|4740.12|4700.35|4700.35|0
1348009200000|2012-09-18 23:00:00|4695.42|4695.42|4698.07|4698.07|4712.79|4712.79|4660.05|4660.05|0
1348095600000|2012-09-19 23:00:00|4657.62|4657.62|4677.86|4677.86|4682.39|4682.39|4635.37|4635.37|0
1348182000000|2012-09-20 23:00:00|4704.98|4704.98|4702.43|4702.43|4729.03|4729.03|4671.03|4671.03|0
1348441200000|2012-09-23 23:00:00|4659.86|4659.86|4680.97|4680.97|4681.48|4681.48|4638.27|4638.27|0
1348527600000|2012-09-24 23:00:00|4690.28|4690.28|4705.9|4705.9|4713.49|4713.49|4653.13|4653.13|0
1348614000000|2012-09-25 23:00:00|4644.93|4644.93|4624.05|4624.05|4652.95|4652.95|4573.36|4573.36|0
1348700400000|2012-09-26 23:00:00|4623.15|4623.15|4601.98|4601.98|4633.02|4633.02|4579.76|4579.76|0
1348786800000|2012-09-27 23:00:00|4622.8|4622.8|4575.81|4575.81|4641.53|4641.53|4575.62|4575.62|0
1349046000000|2012-09-30 23:00:00|4597.37|4597.37|4669.11|4669.11|4683.68|4683.68|4597.1|4597.1|0
1349132400000|2012-10-01 23:00:00|4633.19|4633.19|4663.63|4663.63|4690.44|4690.44|4630.5|4630.5|0
1349218800000|2012-10-02 23:00:00|4630.56|4630.56|4684.75|4684.75|4691.97|4691.97|4628.42|4628.42|0
1349305200000|2012-10-03 23:00:00|4713.4|4713.4|4710|4710|4732.36|4732.36|4687.83|4687.83|0
1349391600000|2012-10-04 23:00:00|4716.18|4716.18|4758.66|4758.66|4760.71|4760.71|4697.83|4697.83|0
1349650800000|2012-10-07 23:00:00|4707.9|4707.9|4694.47|4694.47|4707.9|4707.9|4676.57|4676.57|0
1349737200000|2012-10-08 23:00:00|4695.24|4695.24|4669.31|4669.31|4703.71|4703.71|4658.04|4658.04|0
1349823600000|2012-10-09 23:00:00|4664.33|4664.33|4642.24|4642.24|4667.54|4667.54|4634.75|4634.75|0
1349910000000|2012-10-10 23:00:00|4633.57|4633.57|4708.09|4708.09|4730.59|4730.59|4623.54|4623.54|0
1349996400000|2012-10-11 23:00:00|4704.46|4704.46|4714.82|4714.82|4745.97|4745.97|4704.22|4704.22|0
1350255600000|2012-10-14 23:00:00|4726.57|4726.57|4736.27|4736.27|4762.91|4762.91|4713.98|4713.98|0
1350342000000|2012-10-15 23:00:00|4764.25|4764.25|4844.93|4844.93|4849.78|4849.78|4760.56|4760.56|0
1350428400000|2012-10-16 23:00:00|4848.55|4848.55|4838.74|4838.74|4848.55|4848.55|4801.55|4801.55|0
1350514800000|2012-10-17 23:00:00|4844.46|4844.46|4872.79|4872.79|4880.86|4880.86|4825.85|4825.85|0
1350601200000|2012-10-18 23:00:00|4867.99|4867.99|4825.19|4825.19|4878.61|4878.61|4820.4|4820.4|0
1350860400000|2012-10-21 23:00:00|4829.75|4829.75|4825.21|4825.21|4885.14|4885.14|4813.63|4813.63|0
1350946800000|2012-10-22 23:00:00|4827.96|4827.96|4740.16|4740.16|4828.2|4828.2|4730.36|4730.36|0
1351033200000|2012-10-23 23:00:00|4740.57|4740.57|4723.81|4723.81|4742.88|4742.88|4685.5|4685.5|0
1351119600000|2012-10-24 23:00:00|4725.17|4725.17|4755.98|4755.98|4799.12|4799.12|4723.9|4723.9|0
1351206000000|2012-10-25 23:00:00|4728.63|4728.63|4712.05|4712.05|4729.29|4729.29|4654.11|4654.11|0
1351468800000|2012-10-29 00:00:00|4649.88|4649.88|4674.2|4674.2|4696.12|4696.12|4642.69|4642.69|0
1351555200000|2012-10-30 00:00:00|4703.69|4703.69|4727.59|4727.59|4743|4743|4697.35|4697.35|0
1351641600000|2012-10-31 00:00:00|4759.69|4759.69|4761.3|4761.3|4799.18|4799.18|4748.92|4748.92|0
1351728000000|2012-11-01 00:00:00|4776.19|4776.19|4824.64|4824.64|4832.7|4832.7|4768.21|4768.21|0
1351814400000|2012-11-02 00:00:00|4830.92|4830.92|4842.88|4842.88|4882.17|4882.17|4817.59|4817.59|0
1352073600000|2012-11-05 00:00:00|4823.88|4823.88|4823|4823|4833.17|4833.17|4803.74|4803.74|0
1352160000000|2012-11-06 00:00:00|4859.46|4859.46|4908.18|4908.18|4925.22|4925.22|4847.36|4847.36|0
1352246400000|2012-11-07 00:00:00|4936.54|4936.54|4819.9|4819.9|4945.73|4945.73|4815.07|4815.07|0
1352332800000|2012-11-08 00:00:00|4848.47|4848.47|4837.29|4837.29|4868.6|4868.6|4824.67|4824.67|0
1352419200000|2012-11-09 00:00:00|4819|4819|4804.57|4804.57|4821.6|4821.6|4722.98|4722.98|0
1352678400000|2012-11-12 00:00:00|4796.15|4796.15|4825.58|4825.58|4832.82|4832.82|4791.35|4791.35|0
1352764800000|2012-11-13 00:00:00|4797.93|4797.93|4875.73|4875.73|4878.7|4878.7|4775.91|4775.91|0
1352851200000|2012-11-14 00:00:00|4838.1|4838.1|4894.31|4894.31|4914.06|4914.06|4820.22|4820.22|0
1352937600000|2012-11-15 00:00:00|4819.87|4819.87|4811.08|4811.08|4832.29|4832.29|4793.36|4793.36|0
1353024000000|2012-11-16 00:00:00|4790.25|4790.25|4745.33|4745.33|4802.81|4802.81|4744.52|4744.52|0
1353283200000|2012-11-19 00:00:00|4798.87|4798.87|4880.42|4880.42|4889.64|4889.64|4783.43|4783.43|0
1353369600000|2012-11-20 00:00:00|4880.32|4880.32|4919.55|4919.55|4931.82|4931.82|4865.97|4865.97|0
1353456000000|2012-11-21 00:00:00|4913.9|4913.9|4922.38|4922.38|4959.41|4959.41|4906.5|4906.5|0
1353542400000|2012-11-22 00:00:00|4936.23|4936.23|4936.21|4936.21|4944.81|4944.81|4921.05|4921.05|0
1353628800000|2012-11-23 00:00:00|4931.27|4931.27|4958.82|4958.82|4973.11|4973.11|4919.8|4919.8|0
1353888000000|2012-11-26 00:00:00|4958.36|4958.36|4920.14|4920.14|4960.03|4960.03|4913.32|4913.32|0
1353974400000|2012-11-27 00:00:00|4963.06|4963.06|4953.21|4953.21|4992.05|4992.05|4939.82|4939.82|0
1354060800000|2012-11-28 00:00:00|4935.7|4935.7|4974.15|4974.15|4978.67|4978.67|4903.37|4903.37|0
1354147200000|2012-11-29 00:00:00|4994.18|4994.18|5039.04|5039.04|5052.79|5052.79|4988.85|4988.85|0
1354233600000|2012-11-30 00:00:00|5023.61|5023.61|5057.46|5057.46|5088.45|5088.45|5023.21|5023.21|0
1354492800000|2012-12-03 00:00:00|5055.27|5055.27|5049.71|5049.71|5071.66|5071.66|5036.96|5036.96|0
1354579200000|2012-12-04 00:00:00|5031.92|5031.92|5059.83|5059.83|5076.52|5076.52|5030.29|5030.29|0
1354665600000|2012-12-05 00:00:00|5079.6|5079.6|5077.2|5077.2|5085.96|5085.96|5061.15|5061.15|0
1354752000000|2012-12-06 00:00:00|5108.63|5108.63|5114.94|5114.94|5136.82|5136.82|5092.92|5092.92|0
1354838400000|2012-12-07 00:00:00|5116.72|5116.72|5136.22|5136.22|5138.91|5138.91|5096.01|5096.01|0
1355097600000|2012-12-10 00:00:00|5098.75|5098.75|5124.71|5124.71|5133.8|5133.8|5086.59|5086.59|0
1355184000000|2012-12-11 00:00:00|5121.01|5121.01|5133.47|5133.47|5159.06|5159.06|5117.22|5117.22|0
1355270400000|2012-12-12 00:00:00|5139.82|5139.82|5155.11|5155.11|5174.2|5174.2|5133.27|5133.27|0
1355356800000|2012-12-13 00:00:00|5148.31|5148.31|5144.4|5144.4|5166.39|5166.39|5131.99|5131.99|0
1355443200000|2012-12-14 00:00:00|5140.28|5140.28|5099.62|5099.62|5148.3|5148.3|5080.12|5080.12|0
1355702400000|2012-12-17 00:00:00|5090.88|5090.88|5084.29|5084.29|5095.99|5095.99|5053.37|5053.37|0
1355788800000|2012-12-18 00:00:00|5107.47|5107.47|5121.05|5121.05|5125.85|5125.85|5081.19|5081.19|0
1355875200000|2012-12-19 00:00:00|5127.68|5127.68|5185.38|5185.38|5194.54|5194.54|5127.5|5127.5|0
1355961600000|2012-12-20 00:00:00|5186.22|5186.22|5216.91|5216.91|5217.94|5217.94|5179.36|5179.36|0
1356048000000|2012-12-21 00:00:00|5195.92|5195.92|5150.48|5150.48|5205.03|5205.03|5122.3|5122.3|0
1356307200000|2012-12-24 00:00:00|5145.94|5145.94|5161.05|5161.05|5162|5162|5131.01|5131.01|0
1356566400000|2012-12-27 00:00:00|5133.12|5133.12|5153.83|5153.83|5176.81|5176.81|5130.86|5130.86|0
1356652800000|2012-12-28 00:00:00|5155.28|5155.28|5098.21|5098.21|5162.01|5162.01|5074.54|5074.54|0
1356912000000|2012-12-31 00:00:00|5077.66|5077.66|5075.93|5075.93|5095.28|5095.28|5065.48|5065.48|0
1357084800000|2013-01-02 00:00:00|5182.17|5182.17|5231.49|5231.49|5268.12|5268.12|5172.9|5172.9|0
1357171200000|2013-01-03 00:00:00|5251.56|5251.56|5265.62|5265.62|5275.29|5275.29|5243.39|5243.39|0
1357257600000|2013-01-04 00:00:00|5272.06|5272.06|5304.28|5304.28|5324.96|5324.96|5255.36|5255.36|0
1357516800000|2013-01-07 00:00:00|5318.54|5318.54|5298.81|5298.81|5332.33|5332.33|5291.16|5291.16|0
1357603200000|2013-01-08 00:00:00|5274.9|5274.9|5277.36|5277.36|5325.58|5325.58|5265.16|5265.16|0
1357689600000|2013-01-09 00:00:00|5268.16|5268.16|5294.38|5294.38|5309.34|5309.34|5254.65|5254.65|0
1357776000000|2013-01-10 00:00:00|5290.08|5290.08|5283.82|5283.82|5318.76|5318.76|5274.91|5274.91|0
1357862400000|2013-01-11 00:00:00|5321.71|5321.71|5330.14|5330.14|5344.04|5344.04|5310.81|5310.81|0
1358121600000|2013-01-14 00:00:00|5356|5356|5339.46|5339.46|5369.95|5369.95|5323.12|5323.12|0
1358208000000|2013-01-15 00:00:00|5308.14|5308.14|5302.31|5302.31|5331.53|5331.53|5288.8|5288.8|0
1358294400000|2013-01-16 00:00:00|5310.89|5310.89|5280.62|5280.62|5313.82|5313.82|5257.53|5257.53|0
1358380800000|2013-01-17 00:00:00|5289.14|5289.14|5325.48|5325.48|5336.99|5336.99|5276.37|5276.37|0
1358467200000|2013-01-18 00:00:00|5332.15|5332.15|5319.02|5319.02|5332.63|5332.63|5298.39|5298.39|0
1358726400000|2013-01-21 00:00:00|5343.51|5343.51|5348.25|5348.25|5360.85|5360.85|5304.07|5304.07|0
1358812800000|2013-01-22 00:00:00|5337.46|5337.46|5313.78|5313.78|5346.26|5346.26|5297.84|5297.84|0
1358899200000|2013-01-23 00:00:00|5298.83|5298.83|5279.95|5279.95|5305.55|5305.55|5258.56|5258.56|0
1358985600000|2013-01-24 00:00:00|5260.31|5260.31|5352.84|5352.84|5368.29|5368.29|5260.31|5260.31|0
1359072000000|2013-01-25 00:00:00|5360.63|5360.63|5362.91|5362.91|5381|5381|5354.71|5354.71|0
1359331200000|2013-01-28 00:00:00|5390.96|5390.96|5404.11|5404.11|5432.99|5432.99|5390.23|5390.23|0
1359417600000|2013-01-29 00:00:00|5412.03|5412.03|5420.71|5420.71|5423.01|5423.01|5373.69|5373.69|0
1359504000000|2013-01-30 00:00:00|5427.52|5427.52|5436.32|5436.32|5464.65|5464.65|5427.52|5427.52|0
1359590400000|2013-01-31 00:00:00|5429.48|5429.48|5419.98|5419.98|5432.15|5432.15|5374.81|5374.81|0
1359676800000|2013-02-01 00:00:00|5425.62|5425.62|5419.29|5419.29|5437.04|5437.04|5398.9|5398.9|0
1359936000000|2013-02-04 00:00:00|5394.34|5394.34|5257.58|5257.58|5399.96|5399.96|5250.46|5250.46|0
1360022400000|2013-02-05 00:00:00|5270.6|5270.6|5266.82|5266.82|5296.86|5296.86|5255.72|5255.72|0
1360108800000|2013-02-06 00:00:00|5266.9|5266.9|5271.69|5271.69|5310.37|5310.37|5237.72|5237.72|0
1360195200000|2013-02-07 00:00:00|5258.79|5258.79|5214.49|5214.49|5293.3|5293.3|5187.93|5187.93|0
1360281600000|2013-02-08 00:00:00|5243.31|5243.31|5279.57|5279.57|5299.36|5299.36|5228.9|5228.9|0
1360540800000|2013-02-11 00:00:00|5294.75|5294.75|5323.09|5323.09|5347.48|5347.48|5283.57|5283.57|0
1360627200000|2013-02-12 00:00:00|5315.66|5315.66|5359.61|5359.61|5361.61|5361.61|5290.06|5290.06|0
1360713600000|2013-02-13 00:00:00|5348.88|5348.88|5381.55|5381.55|5414.52|5414.52|5332.58|5332.58|0
1360800000000|2013-02-14 00:00:00|5375.11|5375.11|5368.73|5368.73|5399.29|5399.29|5351.71|5351.71|0
1360886400000|2013-02-15 00:00:00|5364.38|5364.38|5383.22|5383.22|5393.42|5393.42|5351.74|5351.74|0
1361145600000|2013-02-18 00:00:00|5350.99|5350.99|5379.84|5379.84|5387.57|5387.57|5350.76|5350.76|0
1361232000000|2013-02-19 00:00:00|5379.91|5379.91|5491.31|5491.31|5492.75|5492.75|5379.91|5379.91|0
1361318400000|2013-02-20 00:00:00|5462.61|5462.61|5486.97|5486.97|5521.42|5521.42|5454.62|5454.62|0
1361404800000|2013-02-21 00:00:00|5452.49|5452.49|5449.37|5449.37|5458.68|5458.68|5393.48|5393.48|0
1361491200000|2013-02-22 00:00:00|5479.67|5479.67|5480.82|5480.82|5503.79|5503.79|5453.23|5453.23|0
1361750400000|2013-02-25 00:00:00|5525.42|5525.42|5481.75|5481.75|5539.88|5539.88|5443.42|5443.42|0
1361836800000|2013-02-26 00:00:00|5354.75|5354.75|5358.84|5358.84|5384.77|5384.77|5349.48|5349.48|0
1361923200000|2013-02-27 00:00:00|5404.51|5404.51|5466.98|5466.98|5468.83|5468.83|5373.98|5373.98|0
1362009600000|2013-02-28 00:00:00|5493.85|5493.85|5538.44|5538.44|5542.05|5542.05|5464.35|5464.35|0
1362096000000|2013-03-01 00:00:00|5549.67|5549.67|5596.58|5596.58|5608.7|5608.7|5488.28|5488.28|0
1362355200000|2013-03-04 00:00:00|5527.25|5527.25|5565.09|5565.09|5569.45|5569.45|5517.35|5517.35|0
1362441600000|2013-03-05 00:00:00|5608.67|5608.67|5693.14|5693.14|5697.4|5697.4|5608.67|5608.67|0
1362528000000|2013-03-06 00:00:00|5692.26|5692.26|5697.3|5697.3|5758.05|5758.05|5692.26|5692.26|0
1362614400000|2013-03-07 00:00:00|5594|5594|5599.93|5599.93|5628.45|5628.45|5582.33|5582.33|0
1362700800000|2013-03-08 00:00:00|5636.26|5636.26|5652.23|5652.23|5679.91|5679.91|5617.49|5617.49|0
1362960000000|2013-03-11 00:00:00|5669.34|5669.34|5662.53|5662.53|5676.47|5676.47|5650.75|5650.75|0
1363046400000|2013-03-12 00:00:00|5653.16|5653.16|5678.51|5678.51|5698.24|5698.24|5648.43|5648.43|0
1363132800000|2013-03-13 00:00:00|5649.12|5649.12|5867.28|5867.28|5871.44|5871.44|5649.12|5649.12|0
1363219200000|2013-03-14 00:00:00|5981.33|5981.33|5982.62|5982.62|6008.38|6008.38|5956.63|5956.63|0
1363305600000|2013-03-15 00:00:00|5995.08|5995.08|5964.52|5964.52|6010.74|6010.74|5964.36|5964.36|0
1363564800000|2013-03-18 00:00:00|5855.52|5855.52|5879.53|5879.53|5880.85|5880.85|5828.78|5828.78|0
1363651200000|2013-03-19 00:00:00|5847.53|5847.53|5818.58|5818.58|5850.64|5850.64|5790.09|5790.09|0
1363737600000|2013-03-20 00:00:00|5859.56|5859.56|5806.89|5806.89|5862.51|5862.51|5774.22|5774.22|0
1363824000000|2013-03-21 00:00:00|5783.22|5783.22|5711|5711|5795.09|5795.09|5696.41|5696.41|0
1363910400000|2013-03-22 00:00:00|5677.11|5677.11|5758.4|5758.4|5778.21|5778.21|5640.08|5640.08|0
1364169600000|2013-03-25 00:00:00|5779.99|5779.99|5668.38|5668.38|5810.1|5810.1|5658.32|5658.32|0
1364256000000|2013-03-26 00:00:00|5690.19|5690.19|5747.26|5747.26|5765.1|5765.1|5687.43|5687.43|0
1364342400000|2013-03-27 00:00:00|5707.4|5707.4|5611.36|5611.36|5715.69|5715.69|5586.2|5586.2|0
1364428800000|2013-03-28 00:00:00|5631.6|5631.6|5651.12|5651.12|5697.69|5697.69|5619.74|5619.74|0
1364857200000|2013-04-01 23:00:00|5654.56|5654.56|5746.38|5746.38|5754.57|5754.57|5645.26|5645.26|0
1364943600000|2013-04-02 23:00:00|5737.62|5737.62|5677.35|5677.35|5742.74|5742.74|5663.88|5663.88|0
1365030000000|2013-04-03 23:00:00|5682.87|5682.87|5567.66|5567.66|5684.5|5684.5|5553.29|5553.29|0
1365116400000|2013-04-04 23:00:00|5569.28|5569.28|5476.42|5476.42|5577.08|5577.08|5407.04|5407.04|0
1365375600000|2013-04-07 23:00:00|5476.75|5476.75|5466.38|5466.38|5515.86|5515.86|5453.85|5453.85|0
1365462000000|2013-04-08 23:00:00|5490.17|5490.17|5482.37|5482.37|5511.95|5511.95|5472.61|5472.61|0
1365548400000|2013-04-09 23:00:00|5531.71|5531.71|5647.24|5647.24|5665.76|5665.76|5531|5531|0
1365634800000|2013-04-10 23:00:00|5646.41|5646.41|5695.78|5695.78|5705.2|5705.2|5640.49|5640.49|0
1365721200000|2013-04-11 23:00:00|5654.25|5654.25|5627.58|5627.58|5658.63|5658.63|5609.75|5609.75|0
1365980400000|2013-04-14 23:00:00|5660.6|5660.6|5618.74|5618.74|5667.98|5667.98|5572.87|5572.87|0
1366066800000|2013-04-15 23:00:00|5585.07|5585.07|5582.86|5582.86|5613.99|5613.99|5501.92|5501.92|0
1366153200000|2013-04-16 23:00:00|5591.22|5591.22|5453.68|5453.68|5591.22|5591.22|5444.44|5444.44|0
1366239600000|2013-04-17 23:00:00|5476.44|5476.44|5479.89|5479.89|5526.57|5526.57|5456.93|5456.93|0
1366326000000|2013-04-18 23:00:00|5475.09|5475.09|5506.85|5506.85|5513.87|5513.87|5436.77|5436.77|0
1366585200000|2013-04-21 23:00:00|5560.45|5560.45|5499.67|5499.67|5605.26|5605.26|5488|5488|0
1366671600000|2013-04-22 23:00:00|5512.31|5512.31|5743.6|5743.6|5749.03|5749.03|5510.17|5510.17|0
1366758000000|2013-04-23 23:00:00|5706.38|5706.38|5761.73|5761.73|5765.12|5765.12|5697.55|5697.55|0
1366844400000|2013-04-24 23:00:00|5803.16|5803.16|5798.92|5798.92|5818.32|5818.32|5721.19|5721.19|0
1366930800000|2013-04-25 23:00:00|5779.92|5779.92|5848.11|5848.11|5849.16|5849.16|5771.98|5771.98|0
1367190000000|2013-04-28 23:00:00|5893.65|5893.65|5824.98|5824.98|5895.42|5895.42|5801.96|5801.96|0
1367276400000|2013-04-29 23:00:00|5831.12|5831.12|5803.38|5803.38|5844.84|5844.84|5781.91|5781.91|0
1367362800000|2013-04-30 23:00:00|5796.75|5796.75|5810.1|5810.1|5822.91|5822.91|5774.67|5774.67|0
1367449200000|2013-05-01 23:00:00|5812.48|5812.48|5892.61|5892.61|5896.09|5896.09|5789.78|5789.78|0
1367535600000|2013-05-02 23:00:00|5894.02|5894.02|6025.03|6025.03|6082.68|6082.68|5892.65|5892.65|0
1367881200000|2013-05-06 23:00:00|6068.84|6068.84|6027.95|6027.95|6082.65|6082.65|5962.99|5962.99|0
1367967600000|2013-05-07 23:00:00|6096.38|6096.38|6139.69|6139.69|6141.43|6141.43|6084.07|6084.07|0
1368054000000|2013-05-08 23:00:00|6154.42|6154.42|6172.96|6172.96|6190.88|6190.88|6134.94|6134.94|0
1368140400000|2013-05-09 23:00:00|6188.87|6188.87|6140.05|6140.05|6205.39|6205.39|6129.7|6129.7|0
1368399600000|2013-05-12 23:00:00|6143.07|6143.07|6117.12|6117.12|6152.72|6152.72|6110.64|6110.64|0
1368486000000|2013-05-13 23:00:00|6101.18|6101.18|6146.33|6146.33|6160.99|6160.99|6082.14|6082.14|0
1368572400000|2013-05-14 23:00:00|6186.67|6186.67|6246.97|6246.97|6269.29|6269.29|6170.87|6170.87|0
1368658800000|2013-05-15 23:00:00|6295.01|6295.01|6296.09|6296.09|6334.15|6334.15|6251.06|6251.06|0
1368745200000|2013-05-16 23:00:00|6282.47|6282.47|6326.9|6326.9|6345|6345|6243.59|6243.59|0
1369004400000|2013-05-19 23:00:00|6353.61|6353.61|6284.25|6284.25|6357.99|6357.99|6245.82|6245.82|0
1369090800000|2013-05-20 23:00:00|6288.34|6288.34|6322.68|6322.68|6328.91|6328.91|6268.02|6268.02|0
1369177200000|2013-05-21 23:00:00|6348.92|6348.92|6358.44|6358.44|6393.79|6393.79|6312.16|6312.16|0
1369263600000|2013-05-22 23:00:00|6252.4|6252.4|6188.22|6188.22|6275.24|6275.24|6125.92|6125.92|0
1369350000000|2013-05-23 23:00:00|6219.01|6219.01|6119.06|6119.06|6220.21|6220.21|6108.78|6108.78|0
1369695600000|2013-05-27 23:00:00|6174.13|6174.13|6210.05|6210.05|6229.7|6229.7|6164.96|6164.96|0
1369782000000|2013-05-28 23:00:00|6151.67|6151.67|6093.42|6093.42|6151.71|6151.71|6081.63|6081.63|0
1369868400000|2013-05-29 23:00:00|6093.56|6093.56|6153.55|6153.55|6155.63|6155.63|6093.52|6093.52|0
1369954800000|2013-05-30 23:00:00|6100.87|6100.87|6019.93|6019.93|6103.65|6103.65|6012.77|6012.77|0
1370214000000|2013-06-02 23:00:00|5954.2|5954.2|5951.34|5951.34|5992.74|5992.74|5905.5|5905.5|0
1370300400000|2013-06-03 23:00:00|5989.14|5989.14|6006.08|6006.08|6026.55|6026.55|5974.63|5974.63|0
1370386800000|2013-06-04 23:00:00|5970.83|5970.83|5842.8|5842.8|5973.61|5973.61|5827.91|5827.91|0
1370473200000|2013-06-05 23:00:00|5843.29|5843.29|5718.23|5718.23|5843.52|5843.52|5715.96|5715.96|0
1370559600000|2013-06-06 23:00:00|5714.99|5714.99|5910.36|5910.36|5911|5911|5703.74|5703.74|0
1370818800000|2013-06-09 23:00:00|5902.05|5902.05|5854.02|5854.02|5922.47|5922.47|5830.94|5830.94|0
1370905200000|2013-06-10 23:00:00|5784.15|5784.15|5673.62|5673.62|5787.54|5787.54|5614.08|5614.08|0
1370991600000|2013-06-11 23:00:00|5695.2|5695.2|5684.23|5684.23|5754.46|5754.46|5670.81|5670.81|0
1371078000000|2013-06-12 23:00:00|5543.81|5543.81|5704.34|5704.34|5704.72|5704.72|5539.32|5539.32|0
1371164400000|2013-06-13 23:00:00|5722.07|5722.07|5720.79|5720.79|5765.82|5765.82|5692.75|5692.75|0
1371423600000|2013-06-16 23:00:00|5746.1|5746.1|5748.88|5748.88|5801.81|5801.81|5721.65|5721.65|0
1371510000000|2013-06-17 23:00:00|5743.83|5743.83|5818.93|5818.93|5870.44|5870.44|5743.08|5743.08|0
1371596400000|2013-06-18 23:00:00|5801.7|5801.7|5758.78|5758.78|5812.5|5812.5|5734.5|5734.5|0
1371682800000|2013-06-19 23:00:00|5678.38|5678.38|5605.01|5605.01|5680.35|5680.35|5559.98|5559.98|0
1371769200000|2013-06-20 23:00:00|5635.79|5635.79|5581.23|5581.23|5699.36|5699.36|5571.82|5571.82|0
1372028400000|2013-06-23 23:00:00|5554.22|5554.22|5418.87|5418.87|5563.39|5563.39|5396.77|5396.77|0
1372114800000|2013-06-24 23:00:00|5454.05|5454.05|5500.29|5500.29|5549.12|5549.12|5452.25|5452.25|0
1372201200000|2013-06-25 23:00:00|5513.7|5513.7|5640.65|5640.65|5676.08|5676.08|5508.63|5508.63|0
1372287600000|2013-06-26 23:00:00|5651.93|5651.93|5713.83|5713.83|5739.45|5739.45|5599.71|5599.71|0
1372374000000|2013-06-27 23:00:00|5753.98|5753.98|5687.65|5687.65|5766.56|5766.56|5687.65|5687.65|0
1372633200000|2013-06-30 23:00:00|5752.75|5752.75|5829.97|5829.97|5853.68|5853.68|5699.75|5699.75|0
1372719600000|2013-07-01 23:00:00|5800.23|5800.23|5808.36|5808.36|5826.58|5826.58|5764.35|5764.35|0
1372806000000|2013-07-02 23:00:00|5723.42|5723.42|5783.22|5783.22|5786.07|5786.07|5666.96|5666.96|0
1372892400000|2013-07-03 23:00:00|5828.16|5828.16|5957.99|5957.99|5982.68|5982.68|5822.58|5822.58|0
1372978800000|2013-07-04 23:00:00|5935.9|5935.9|5907.33|5907.33|6034.06|6034.06|5897.41|5897.41|0
1373238000000|2013-07-07 23:00:00|5937.24|5937.24|6007.72|6007.72|6055.56|6055.56|5935.21|5935.21|0
1373324400000|2013-07-08 23:00:00|6056.09|6056.09|6070.91|6070.91|6101.04|6101.04|6040.52|6040.52|0
1373410800000|2013-07-09 23:00:00|6058.1|6058.1|6059.18|6059.18|6091.6|6091.6|6003.24|6003.24|0
1373497200000|2013-07-10 23:00:00|6137.8|6137.8|6072.31|6072.31|6150.99|6150.99|6047.28|6047.28|0
1373583600000|2013-07-11 23:00:00|6122.35|6122.35|6097.63|6097.63|6136.33|6136.33|6083.05|6083.05|0
1373842800000|2013-07-14 23:00:00|6155.18|6155.18|6147.73|6147.73|6175.27|6175.27|6120.99|6120.99|0
1373929200000|2013-07-15 23:00:00|6161.47|6161.47|6132.86|6132.86|6246.12|6246.12|6121.19|6121.19|0
1374015600000|2013-07-16 23:00:00|6126.96|6126.96|6141.71|6141.71|6165.5|6165.5|6051.44|6051.44|0
1374102000000|2013-07-17 23:00:00|6164.01|6164.01|6228.09|6228.09|6249.16|6249.16|6148.87|6148.87|0
1374188400000|2013-07-18 23:00:00|6222.44|6222.44|6237.53|6237.53|6238.43|6238.43|6199.02|6199.02|0
1374447600000|2013-07-21 23:00:00|6236.36|6236.36|6214.42|6214.42|6247|6247|6173|6173|0
1374534000000|2013-07-22 23:00:00|6247.23|6247.23|6178.03|6178.03|6249.15|6249.15|6170.92|6170.92|0
1374620400000|2013-07-23 23:00:00|6214.49|6214.49|6228.16|6228.16|6268.38|6268.38|6185.64|6185.64|0
1374706800000|2013-07-24 23:00:00|6218|6218|6211.87|6211.87|6222.03|6222.03|6138.02|6138.02|0
1374793200000|2013-07-25 23:00:00|6238.78|6238.78|6144.72|6144.72|6244.24|6244.24|6118.07|6118.07|0
1375052400000|2013-07-28 23:00:00|6170.3|6170.3|6174.87|6174.87|6211.19|6211.19|6154.04|6154.04|0
1375138800000|2013-07-29 23:00:00|6259.04|6259.04|6234.69|6234.69|6288.04|6288.04|6214.34|6214.34|0
1375225200000|2013-07-30 23:00:00|6243.46|6243.46|6233.4|6233.4|6288.05|6288.05|6229.04|6229.04|0
1375311600000|2013-07-31 23:00:00|6294.74|6294.74|6347.59|6347.59|6360.76|6360.76|6253.1|6253.1|0
1375398000000|2013-08-01 23:00:00|6397.39|6397.39|6350.67|6350.67|6410.85|6410.85|6301.08|6301.08|0
1375657200000|2013-08-04 23:00:00|6420.51|6420.51|6370.51|6370.51|6444.87|6444.87|6323.71|6323.71|0
1375743600000|2013-08-05 23:00:00|6398.31|6398.31|6389.95|6389.95|6478.62|6478.62|6340.51|6340.51|0
1375830000000|2013-08-06 23:00:00|6429.24|6429.24|6373.55|6373.55|6468.81|6468.81|6362.29|6362.29|0
1375916400000|2013-08-07 23:00:00|6414.37|6414.37|6418.97|6418.97|6470.56|6470.56|6396.58|6396.58|0
1376002800000|2013-08-08 23:00:00|6432.88|6432.88|6383.95|6383.95|6437.62|6437.62|6334.11|6334.11|0
1376262000000|2013-08-11 23:00:00|6401.82|6401.82|6483.1|6483.1|6497.35|6497.35|6373.89|6373.89|0
1376348400000|2013-08-12 23:00:00|6505.42|6505.42|6418.28|6418.28|6513.9|6513.9|6379.67|6379.67|0
1376434800000|2013-08-13 23:00:00|6444.95|6444.95|6471.97|6471.97|6490.76|6490.76|6410.37|6410.37|0
1376521200000|2013-08-14 23:00:00|6450.26|6450.26|6346|6346|6458.24|6458.24|6300.38|6300.38|0
1376607600000|2013-08-15 23:00:00|6347.03|6347.03|6373.96|6373.96|6390.11|6390.11|6320.49|6320.49|0
1376866800000|2013-08-18 23:00:00|6363.7|6363.7|6326.52|6326.52|6371.13|6371.13|6306.47|6306.47|0
1376953200000|2013-08-19 23:00:00|6237.26|6237.26|6213.8|6213.8|6254.82|6254.82|6164.21|6164.21|0
1377039600000|2013-08-20 23:00:00|6254.13|6254.13|6143.2|6143.2|6255.53|6255.53|6138.31|6138.31|0
1377126000000|2013-08-21 23:00:00|6156.46|6156.46|6153.5|6153.5|6229.86|6229.86|6146.82|6146.82|0
1377212400000|2013-08-22 23:00:00|6177.74|6177.74|6215.46|6215.46|6245.48|6245.48|6151.12|6151.12|0
1377558000000|2013-08-26 23:00:00|6224.22|6224.22|6087.74|6087.74|6225.85|6225.85|6074.86|6074.86|0
1377644400000|2013-08-27 23:00:00|6037.52|6037.52|5992.18|5992.18|6052.82|6052.82|5946.71|5946.71|0
1377730800000|2013-08-28 23:00:00|5996.06|5996.06|6055.24|6055.24|6058.5|6058.5|5979.16|5979.16|0
1377817200000|2013-08-29 23:00:00|6042.63|6042.63|5928.36|5928.36|6043.04|6043.04|5925.55|5925.55|0
1378076400000|2013-09-01 23:00:00|6034.04|6034.04|6073.43|6073.43|6113.48|6113.48|6033.34|6033.34|0
1378162800000|2013-09-02 23:00:00|6049.33|6049.33|6014.88|6014.88|6079.92|6079.92|5969.46|5969.46|0
1378249200000|2013-09-03 23:00:00|5994.41|5994.41|6007.38|6007.38|6029.43|6029.43|5904.52|5904.52|0
1378335600000|2013-09-04 23:00:00|6057.05|6057.05|6081.54|6081.54|6112.01|6112.01|6002.15|6002.15|0
1378422000000|2013-09-05 23:00:00|6100.24|6100.24|6068.4|6068.4|6102.03|6102.03|6005.26|6005.26|0
1378681200000|2013-09-08 23:00:00|6090.89|6090.89|6162.3|6162.3|6173.81|6173.81|6090.89|6090.89|0
1378767600000|2013-09-09 23:00:00|6229.25|6229.25|6333.57|6333.57|6337.66|6337.66|6227.73|6227.73|0
1378854000000|2013-09-10 23:00:00|6316.14|6316.14|6289.51|6289.51|6328.83|6328.83|6256.93|6256.93|0
1378940400000|2013-09-11 23:00:00|6315.33|6315.33|6277.04|6277.04|6324.54|6324.54|6249.56|6249.56|0
1379026800000|2013-09-12 23:00:00|6268.87|6268.87|6294.34|6294.34|6295.29|6295.29|6240.66|6240.66|0
1379286000000|2013-09-15 23:00:00|6386.57|6386.57|6404.94|6404.94|6429.57|6429.57|6378.72|6378.72|0
1379372400000|2013-09-16 23:00:00|6416.77|6416.77|6340.55|6340.55|6424.37|6424.37|6338.06|6338.06|0
1379458800000|2013-09-17 23:00:00|6338.44|6338.44|6311.62|6311.62|6360.22|6360.22|6274.93|6274.93|0
1379545200000|2013-09-18 23:00:00|6427.96|6427.96|6408.65|6408.65|6497.08|6497.08|6408.26|6408.26|0
1379631600000|2013-09-19 23:00:00|6396.38|6396.38|6363.2|6363.2|6431.36|6431.36|6352.88|6352.88|0
1379890800000|2013-09-22 23:00:00|6346.31|6346.31|6313.05|6313.05|6376.24|6376.24|6283.46|6283.46|0
1379977200000|2013-09-23 23:00:00|6337.91|6337.91|6335.31|6335.31|6375.7|6375.7|6290.57|6290.57|0
1380063600000|2013-09-24 23:00:00|6298.16|6298.16|6349.5|6349.5|6363.29|6363.29|6281.7|6281.7|0
1380150000000|2013-09-25 23:00:00|6336.2|6336.2|6320.4|6320.4|6368.45|6368.45|6291.25|6291.25|0
1380236400000|2013-09-26 23:00:00|6331.2|6331.2|6258.56|6258.56|6333.24|6333.24|6233.2|6233.2|0
1380495600000|2013-09-29 23:00:00|6194.83|6194.83|6200.81|6200.81|6207.06|6207.06|6158.2|6158.2|0
1380582000000|2013-09-30 23:00:00|6227.13|6227.13|6300.62|6300.62|6317.07|6317.07|6215.02|6215.02|0
1380668400000|2013-10-01 23:00:00|6285.32|6285.32|6273.85|6273.85|6286.32|6286.32|6229.91|6229.91|0
1380754800000|2013-10-02 23:00:00|6305.96|6305.96|6287.72|6287.72|6319.61|6319.61|6280.12|6280.12|0
1380841200000|2013-10-03 23:00:00|6311.13|6311.13|6318.42|6318.42|6363.72|6363.72|6304.99|6304.99|0
1381100400000|2013-10-06 23:00:00|6276.93|6276.93|6320.15|6320.15|6331.6|6331.6|6263.99|6263.99|0
1381186800000|2013-10-07 23:00:00|6328.85|6328.85|6209.17|6209.17|6332.34|6332.34|6200.19|6200.19|0
1381273200000|2013-10-08 23:00:00|6165.86|6165.86|6133.63|6133.63|6195.23|6195.23|6116.18|6116.18|0
1381359600000|2013-10-09 23:00:00|6166.03|6166.03|6334.24|6334.24|6352.01|6352.01|6165.34|6165.34|0
1381446000000|2013-10-10 23:00:00|6374.24|6374.24|6362.02|6362.02|6387.23|6387.23|6342.85|6342.85|0
1381705200000|2013-10-13 23:00:00|6318.76|6318.76|6397.88|6397.88|6404.1|6404.1|6314.66|6314.66|0
1381791600000|2013-10-14 23:00:00|6446.68|6446.68|6475.01|6475.01|6487.72|6487.72|6443.55|6443.55|0
1381878000000|2013-10-15 23:00:00|6457.94|6457.94|6533.36|6533.36|6566.3|6566.3|6453.78|6453.78|0
1381964400000|2013-10-16 23:00:00|6532.44|6532.44|6560.82|6560.82|6561.43|6561.43|6469.14|6469.14|0
1382050800000|2013-10-17 23:00:00|6636.61|6636.61|6695.63|6695.63|6708.26|6708.26|6625.83|6625.83|0
1382310000000|2013-10-20 23:00:00|6674.13|6674.13|6673.53|6673.53|6711.46|6711.46|6657.09|6657.09|0
1382396400000|2013-10-21 23:00:00|6698.88|6698.88|6715.08|6715.08|6730.04|6730.04|6677.97|6677.97|0
1382482800000|2013-10-22 23:00:00|6709.21|6709.21|6755.07|6755.07|6778.52|6778.52|6706.25|6706.25|0
1382569200000|2013-10-23 23:00:00|6808.96|6808.96|6809.99|6809.99|6823.77|6823.77|6788.56|6788.56|0
1382655600000|2013-10-24 23:00:00|6817.56|6817.56|6769.43|6769.43|6822.9|6822.9|6740.75|6740.75|0
1382918400000|2013-10-28 00:00:00|6780.46|6780.46|6748.83|6748.83|6784.92|6784.92|6717.6|6717.6|0
1383004800000|2013-10-29 00:00:00|6749.17|6749.17|6818.97|6818.97|6822.08|6822.08|6749.17|6749.17|0
1383091200000|2013-10-30 00:00:00|6810.38|6810.38|6783.09|6783.09|6829.32|6829.32|6773.99|6773.99|0
1383177600000|2013-10-31 00:00:00|6822.59|6822.59|6811.61|6811.61|6839.5|6839.5|6794.97|6794.97|0
1383264000000|2013-11-01 00:00:00|6801.76|6801.76|6804.27|6804.27|6830.84|6830.84|6778|6778|0
1383523200000|2013-11-04 00:00:00|6833.48|6833.48|6845.39|6845.39|6872.18|6872.18|6822.61|6822.61|0
1383609600000|2013-11-05 00:00:00|6807.38|6807.38|6710.5|6710.5|6810.08|6810.08|6693.21|6693.21|0
1383696000000|2013-11-06 00:00:00|6795.28|6795.28|6726.35|6726.35|6805.49|6805.49|6721.86|6721.86|0
1383782400000|2013-11-07 00:00:00|6697.19|6697.19|6668.35|6668.35|6738.91|6738.91|6655.2|6655.2|0
1383868800000|2013-11-08 00:00:00|6633.04|6633.04|6683.04|6683.04|6694.85|6694.85|6579.15|6579.15|0
1384128000000|2013-11-11 00:00:00|6689.12|6689.12|6684.95|6684.95|6696.07|6696.07|6649.94|6649.94|0
1384214400000|2013-11-12 00:00:00|6680.09|6680.09|6671.68|6671.68|6703.48|6703.48|6661.88|6661.88|0
1384300800000|2013-11-13 00:00:00|6650.69|6650.69|6591.55|6591.55|6657.2|6657.2|6530.24|6530.24|0
1384387200000|2013-11-14 00:00:00|6663.4|6663.4|6648.23|6648.23|6712.34|6712.34|6610.44|6610.44|0
1384473600000|2013-11-15 00:00:00|6641.2|6641.2|6658.69|6658.69|6678.67|6678.67|6632.21|6632.21|0
1384732800000|2013-11-18 00:00:00|6643.09|6643.09|6662.86|6662.86|6672.51|6672.51|6611.95|6611.95|0
1384819200000|2013-11-19 00:00:00|6630.63|6630.63|6619.14|6619.14|6641.77|6641.77|6587.02|6587.02|0
1384905600000|2013-11-20 00:00:00|6609.48|6609.48|6638.92|6638.92|6668.5|6668.5|6584.39|6584.39|0
1384992000000|2013-11-21 00:00:00|6581.09|6581.09|6667.97|6667.97|6673.44|6673.44|6570.84|6570.84|0
1385078400000|2013-11-22 00:00:00|6682.73|6682.73|6644.11|6644.11|6692.11|6692.11|6622.62|6622.62|0
1385337600000|2013-11-25 00:00:00|6691.52|6691.52|6678.35|6678.35|6706.91|6706.91|6670.62|6670.62|0
1385424000000|2013-11-26 00:00:00|6695.02|6695.02|6636.29|6636.29|6697.03|6697.03|6633.49|6633.49|0
1385510400000|2013-11-27 00:00:00|6656.48|6656.48|6716.38|6716.38|6733.98|6733.98|6652.89|6652.89|0
1385596800000|2013-11-28 00:00:00|6718.56|6718.56|6749.97|6749.97|6772.52|6772.52|6713.79|6713.79|0
1385683200000|2013-11-29 00:00:00|6750.75|6750.75|6753.31|6753.31|6789.6|6789.6|6739.06|6739.06|0
1385942400000|2013-12-02 00:00:00|6727.72|6727.72|6667.53|6667.53|6727.72|6727.72|6666.17|6666.17|0
1386028800000|2013-12-03 00:00:00|6637.95|6637.95|6515.06|6515.06|6656.47|6656.47|6507.2|6507.2|0
1386115200000|2013-12-04 00:00:00|6509.28|6509.28|6510.25|6510.25|6546.34|6546.34|6466.74|6466.74|0
1386201600000|2013-12-05 00:00:00|6474.99|6474.99|6450.62|6450.62|6534.18|6534.18|6448.7|6448.7|0
1386288000000|2013-12-06 00:00:00|6452.67|6452.67|6510.69|6510.69|6533.64|6533.64|6452.67|6452.67|0
1386547200000|2013-12-09 00:00:00|6551.65|6551.65|6560.51|6560.51|6566.21|6566.21|6502.92|6502.92|0
1386633600000|2013-12-10 00:00:00|6562.67|6562.67|6604.14|6604.14|6623.27|6623.27|6547.94|6547.94|0
1386720000000|2013-12-11 00:00:00|6578.84|6578.84|6563.09|6563.09|6585.6|6585.6|6543.16|6543.16|0
1386806400000|2013-12-12 00:00:00|6522.19|6522.19|6448.32|6448.32|6524.43|6524.43|6418.44|6418.44|0
1386892800000|2013-12-13 00:00:00|6482.16|6482.16|6492.85|6492.85|6531.25|6531.25|6478.64|6478.64|0
1387152000000|2013-12-16 00:00:00|6497.13|6497.13|6559.15|6559.15|6588.89|6588.89|6495.12|6495.12|0
1387238400000|2013-12-17 00:00:00|6550.68|6550.68|6531.01|6531.01|6573.54|6573.54|6521.38|6521.38|0
1387324800000|2013-12-18 00:00:00|6551.9|6551.9|6553.43|6553.43|6602.38|6602.38|6547.93|6547.93|0
1387411200000|2013-12-19 00:00:00|6655.92|6655.92|6703.65|6703.65|6715.44|6715.44|6654.3|6654.3|0
1387497600000|2013-12-20 00:00:00|6717.2|6717.2|6772.21|6772.21|6798.11|6798.11|6702.59|6702.59|0
1387756800000|2013-12-23 00:00:00|6816.69|6816.69|6853.24|6853.24|6856.32|6856.32|6809.65|6809.65|0
1387843200000|2013-12-24 00:00:00|6910.85|6910.85|6878.72|6878.72|6923.29|6923.29|6877.29|6877.29|0
1388102400000|2013-12-27 00:00:00|6933.31|6933.31|6927.18|6927.18|6933.54|6933.54|6882.11|6882.11|0
1388361600000|2013-12-30 00:00:00|6925.96|6925.96|6924.08|6924.08|6942.03|6942.03|6880.85|6880.85|0
1388448000000|2013-12-31 00:00:00|6915.61|6915.61|6911.92|6911.92|6934.72|6934.72|6899.25|6899.25|0
1388620800000|2014-01-02 00:00:00|6923.3|6923.3|6905.36|6905.36|6964.3|6964.3|6882.09|6882.09|0
1388707200000|2014-01-03 00:00:00|6879.29|6879.29|6899.21|6899.21|6924.3|6924.3|6867.99|6867.99|0
1388966400000|2014-01-06 00:00:00|6942.83|6942.83|6905.46|6905.46|6946.67|6946.67|6860.34|6860.34|0
1389052800000|2014-01-07 00:00:00|6912.77|6912.77|6997.77|6997.77|7016.95|7016.95|6912.34|6912.34|0
1389139200000|2014-01-08 00:00:00|7003.6|7003.6|7013.57|7013.57|7039.65|7039.65|6997.49|6997.49|0
1389225600000|2014-01-09 00:00:00|7045.71|7045.71|7027.69|7027.69|7069.62|7069.62|7011.08|7011.08|0
1389312000000|2014-01-10 00:00:00|7078.15|7078.15|7118.62|7118.62|7171.15|7171.15|7076.36|7076.36|0
1389571200000|2014-01-13 00:00:00|7158.25|7158.25|7130.85|7130.85|7168.05|7168.05|7119.44|7119.44|0
1389657600000|2014-01-14 00:00:00|7055.05|7055.05|7103.19|7103.19|7107.53|7107.53|7040.57|7040.57|0
1389744000000|2014-01-15 00:00:00|7161.43|7161.43|7184.96|7184.96|7202.98|7202.98|7159.39|7159.39|0
1389830400000|2014-01-16 00:00:00|7180.36|7180.36|7070.46|7070.46|7188.11|7188.11|7063.53|7063.53|0
1389916800000|2014-01-17 00:00:00|7142.14|7142.14|7137|7137|7174.14|7174.14|7112.78|7112.78|0
1390176000000|2014-01-20 00:00:00|7139.74|7139.74|7095.89|7095.89|7168.92|7168.92|7087.75|7087.75|0
1390262400000|2014-01-21 00:00:00|7102.13|7102.13|7080.62|7080.62|7119.77|7119.77|7059.38|7059.38|0
1390348800000|2014-01-22 00:00:00|7086.06|7086.06|7062.36|7062.36|7096.15|7096.15|7003.22|7003.22|0
1390435200000|2014-01-23 00:00:00|7042.95|7042.95|6967.79|6967.79|7078.25|7078.25|6951.53|6951.53|0
1390521600000|2014-01-24 00:00:00|6979.48|6979.48|6771.07|6771.07|6986.64|6986.64|6754.7|6754.7|0
1390780800000|2014-01-27 00:00:00|6723.14|6723.14|6658.53|6658.53|6728.42|6728.42|6629.71|6629.71|0
1390867200000|2014-01-28 00:00:00|6679.84|6679.84|6783.51|6783.51|6784.66|6784.66|6675.02|6675.02|0
1390953600000|2014-01-29 00:00:00|6871.89|6871.89|6689|6689|6885.59|6885.59|6631.01|6631.01|0
1391040000000|2014-01-30 00:00:00|6647.45|6647.45|6676.29|6676.29|6696.55|6696.55|6585.01|6585.01|0
1391126400000|2014-01-31 00:00:00|6655.9|6655.9|6610.31|6610.31|6656.79|6656.79|6510.85|6510.85|0
1391385600000|2014-02-03 00:00:00|6617.81|6617.81|6510.64|6510.64|6634.96|6634.96|6510.64|6510.64|0
1391472000000|2014-02-04 00:00:00|6509.67|6509.67|6636.07|6636.07|6680.22|6680.22|6485.99|6485.99|0
1391558400000|2014-02-05 00:00:00|6627.29|6627.29|6628.1|6628.1|6678.48|6678.48|6606.67|6606.67|0
1391644800000|2014-02-06 00:00:00|6739.72|6739.72|6762.74|6762.74|6782.6|6782.6|6670.98|6670.98|0
1391731200000|2014-02-07 00:00:00|6812.31|6812.31|6806.39|6806.39|6866.78|6866.78|6773.73|6773.73|0
1391990400000|2014-02-10 00:00:00|6830.34|6830.34|6829.35|6829.35|6854.65|6854.65|6790.62|6790.62|0
1392076800000|2014-02-11 00:00:00|6893.35|6893.35|6947.9|6947.9|6978.71|6978.71|6887.15|6887.15|0
1392163200000|2014-02-12 00:00:00|6984.91|6984.91|7014.81|7014.81|7065.76|7065.76|6976.72|6976.72|0
1392249600000|2014-02-13 00:00:00|7000.45|7000.45|7017.04|7017.04|7024.56|7024.56|6952.85|6952.85|0
1392336000000|2014-02-14 00:00:00|7011.97|7011.97|7021.5|7021.5|7037.76|7037.76|6981.2|6981.2|0
1392595200000|2014-02-17 00:00:00|7070.8|7070.8|7090.19|7090.19|7116.75|7116.75|7055.43|7055.43|0
1392681600000|2014-02-18 00:00:00|7096.08|7096.08|7119.56|7119.56|7119.67|7119.67|7034.34|7034.34|0
1392768000000|2014-02-19 00:00:00|7140.67|7140.67|7110.54|7110.54|7141.36|7141.36|7044.87|7044.87|0
1392854400000|2014-02-20 00:00:00|7053.26|7053.26|7140.09|7140.09|7149.01|7149.01|7037.88|7037.88|0
1392940800000|2014-02-21 00:00:00|7209.9|7209.9|7135.28|7135.28|7217.17|7217.17|7102.28|7102.28|0
1393200000000|2014-02-24 00:00:00|7133.74|7133.74|7221.02|7221.02|7226.24|7226.24|7124.72|7124.72|0
1393286400000|2014-02-25 00:00:00|7221.02|7221.02|7272.15|7272.15|7276.07|7276.07|7196.3|7196.3|0
1393372800000|2014-02-26 00:00:00|7272.15|7272.15|7225.28|7225.28|7272.15|7272.15|7194.56|7194.56|0
1393459200000|2014-02-27 00:00:00|7225.28|7225.28|7181.46|7181.46|7225.28|7225.28|7046.51|7046.51|0
1393545600000|2014-02-28 00:00:00|7181.46|7181.46|7256.19|7256.19|7288.76|7288.76|7181.46|7181.46|0
1393804800000|2014-03-03 00:00:00|7256.19|7256.19|7145.48|7145.48|7256.19|7256.19|7033.66|7033.66|0
1393891200000|2014-03-04 00:00:00|7145.48|7145.48|7259.98|7259.98|7284|7284|7145.48|7145.48|0
1393977600000|2014-03-05 00:00:00|7259.98|7259.98|7214.36|7214.36|7259.98|7259.98|7193.65|7193.65|0
1394064000000|2014-03-06 00:00:00|7214.36|7214.36|7325.31|7325.31|7341.58|7341.58|7214.36|7214.36|0
1394150400000|2014-03-07 00:00:00|7325.31|7325.31|7320.3|7320.3|7439.12|7439.12|7314.76|7314.76|0
1394409600000|2014-03-10 00:00:00|7316.67|7316.67|7268.95|7268.95|7381.43|7381.43|7253.55|7253.55|0
1394496000000|2014-03-11 00:00:00|7268.95|7268.95|7286.11|7286.11|7344.18|7344.18|7242.7|7242.7|0
1394582400000|2014-03-12 00:00:00|7286.11|7286.11|7344.46|7344.46|7453.25|7453.25|7270.96|7270.96|0
1394668800000|2014-03-13 00:00:00|7344.46|7344.46|7243.36|7243.36|7344.46|7344.46|7239.31|7239.31|0
1394755200000|2014-03-14 00:00:00|7243.36|7243.36|7120.99|7120.99|7245.98|7245.98|7110.1|7110.1|0
1395014400000|2014-03-17 00:00:00|7143.22|7143.22|7193.41|7193.41|7246.22|7246.22|7140.19|7140.19|0
1395100800000|2014-03-18 00:00:00|7167.69|7167.69|7217.51|7217.51|7255.8|7255.8|7135.06|7135.06|0
1395187200000|2014-03-19 00:00:00|7214.6|7214.6|6972.03|6972.03|7249.11|7249.11|6822.67|6822.67|0
1395273600000|2014-03-20 00:00:00|6964.44|6964.44|7006.53|7006.53|7011.07|7011.07|6919.13|6919.13|0
1395360000000|2014-03-21 00:00:00|7008.72|7008.72|6937.83|6937.83|7022.2|7022.2|6906.31|6906.31|0
1395619200000|2014-03-24 00:00:00|6932.19|6932.19|6867.09|6867.09|6944.3|6944.3|6864.01|6864.01|0
1395705600000|2014-03-25 00:00:00|6912.26|6912.26|6951.85|6951.85|6965.59|6965.59|6908.01|6908.01|0
1395792000000|2014-03-26 00:00:00|6991.08|6991.08|7042.11|7042.11|7082.58|7082.58|6990.42|6990.42|0
1395878400000|2014-03-27 00:00:00|7002.2|7002.2|6985.33|6985.33|7033.26|7033.26|6965.55|6965.55|0
1395964800000|2014-03-28 00:00:00|6822.7|6822.7|6800.37|6800.37|6839.44|6839.44|6492.3|6492.3|0
1396220400000|2014-03-30 23:00:00|6878.87|6878.87|6788.22|6788.22|6897.58|6897.58|6775.23|6775.23|0
1396306800000|2014-03-31 23:00:00|6838.04|6838.04|6968.85|6968.85|6977.34|6977.34|6830.36|6830.36|0
1396393200000|2014-04-01 23:00:00|6954.23|6954.23|6982.37|6982.37|6994.65|6994.65|6947.15|6947.15|0
1396479600000|2014-04-02 23:00:00|6991.05|6991.05|6954.4|6954.4|7020.74|7020.74|6939.92|6939.92|0
1396566000000|2014-04-03 23:00:00|6986.08|6986.08|7081.14|7081.14|7131.33|7131.33|6986.08|6986.08|0
1396825200000|2014-04-06 23:00:00|7016.23|7016.23|6981.05|6981.05|7040.69|7040.69|6967.29|6967.29|0
1396911600000|2014-04-07 23:00:00|6959.56|6959.56|6871.72|6871.72|6961.22|6961.22|6829.01|6829.01|0
1396998000000|2014-04-08 23:00:00|6884.79|6884.79|6941.75|6941.75|6951.36|6951.36|6865.11|6865.11|0
1397084400000|2014-04-09 23:00:00|6961.44|6961.44|6926.77|6926.77|7015.92|7015.92|6912.52|6912.52|0
1397170800000|2014-04-10 23:00:00|6880.62|6880.62|6870.47|6870.47|6904.68|6904.68|6829.11|6829.11|0
1397430000000|2014-04-13 23:00:00|6847.09|6847.09|6872.22|6872.22|6878.94|6878.94|6757.12|6757.12|0
1397516400000|2014-04-14 23:00:00|6892.47|6892.47|6746.9|6746.9|6921.22|6921.22|6744.44|6744.44|0
1397602800000|2014-04-15 23:00:00|6839.18|6839.18|6825.26|6825.26|6866.74|6866.74|6791.7|6791.7|0
1397689200000|2014-04-16 23:00:00|6848.7|6848.7|6966.22|6966.22|6978.28|6978.28|6847.47|6847.47|0
1398124800000|2014-04-22 00:00:00|7002.8|7002.8|7026.45|7026.45|7055.63|7055.63|6965.02|6965.02|0
1398211200000|2014-04-23 00:00:00|6981.52|6981.52|6959.4|6959.4|6993.89|6993.89|6945.78|6945.78|0
1398297600000|2014-04-24 00:00:00|7000.42|7000.42|6979.27|6979.27|7054.35|7054.35|6930.87|6930.87|0
1398384000000|2014-04-25 00:00:00|6981.21|6981.21|6965.39|6965.39|6989.87|6989.87|6943.27|6943.27|0
1398643200000|2014-04-28 00:00:00|7002.22|7002.22|6945.64|6945.64|7014.51|7014.51|6930.54|6930.54|0
1398729600000|2014-04-29 00:00:00|7019.58|7019.58|7065.94|7065.94|7068.63|7068.63|6998.33|6998.33|0
1398816000000|2014-04-30 00:00:00|7031.75|7031.75|7101.8|7101.8|7102.36|7102.36|6995.67|6995.67|0
1398902400000|2014-05-01 00:00:00|7127.55|7127.55|7158.13|7158.13|7158.69|7158.69|7092.55|7092.55|0
1398988800000|2014-05-02 00:00:00|7128.29|7128.29|7113.8|7113.8|7174.1|7174.1|7113.69|7113.69|0
1399334400000|2014-05-06 00:00:00|7183.57|7183.57|7180.16|7180.16|7197.62|7197.62|7126.33|7126.33|0
1399420800000|2014-05-07 00:00:00|7193|7193|7191.19|7191.19|7222.53|7222.53|7153.59|7153.59|0
1399507200000|2014-05-08 00:00:00|7228.25|7228.25|7257.94|7257.94|7313.96|7313.96|7174.46|7174.46|0
1399593600000|2014-05-09 00:00:00|7229.9|7229.9|7199.45|7199.45|7232.95|7232.95|7161.6|7161.6|0
1399852800000|2014-05-12 00:00:00|7193.47|7193.47|7290.01|7290.01|7291.84|7291.84|7182.7|7182.7|0
1399939200000|2014-05-13 00:00:00|7315.41|7315.41|7329.66|7329.66|7337.67|7337.67|7294.31|7294.31|0
1400025600000|2014-05-14 00:00:00|7324.49|7324.49|7340.41|7340.41|7366.88|7366.88|7319.62|7319.62|0
1400112000000|2014-05-15 00:00:00|7346.53|7346.53|7193.67|7193.67|7371.22|7371.22|7178.28|7178.28|0
1400198400000|2014-05-16 00:00:00|7223.64|7223.64|7223.84|7223.84|7243.74|7243.74|7159.14|7159.14|0
1400454000000|2014-05-18 23:00:00|7274.46|7274.46|7198.93|7198.93|7278.82|7278.82|7174.07|7174.07|0
1400540400000|2014-05-19 23:00:00|7258.49|7258.49|7191.63|7191.63|7260.84|7260.84|7164.61|7164.61|0
1400626800000|2014-05-20 23:00:00|7194.47|7194.47|7238.63|7238.63|7238.63|7238.63|7174.32|7174.32|0
1400713200000|2014-05-21 23:00:00|7223.24|7223.24|7248.57|7248.57|7253.31|7253.31|7195.2|7195.2|0
1400799600000|2014-05-22 23:00:00|7242.14|7242.14|7214.61|7214.61|7242.78|7242.78|7203.52|7203.52|0
1401145200000|2014-05-26 23:00:00|7272.47|7272.47|7306.5|7306.5|7314.95|7314.95|7267.43|7267.43|0
1401231600000|2014-05-27 23:00:00|7304.9|7304.9|7332.87|7332.87|7340.8|7340.8|7292.3|7292.3|0
1401318000000|2014-05-28 23:00:00|7356.61|7356.61|7312.51|7312.51|7358.91|7358.91|7308.05|7308.05|0
1401404400000|2014-05-29 23:00:00|7304.33|7304.33|7277.64|7277.64|7319.45|7319.45|7262.59|7262.59|0
1401663600000|2014-06-01 23:00:00|7270.15|7270.15|7317.77|7317.77|7319.62|7319.62|7250.21|7250.21|0
1401750000000|2014-06-02 23:00:00|7286.95|7286.95|7217.63|7217.63|7307.04|7307.04|7208.03|7208.03|0
1401836400000|2014-06-03 23:00:00|7231.79|7231.79|7244.17|7244.17|7263.48|7263.48|7210.56|7210.56|0
1401922800000|2014-06-04 23:00:00|7250.51|7250.51|7287.82|7287.82|7327.3|7327.3|7245.87|7245.87|0
1402009200000|2014-06-05 23:00:00|7310.63|7310.63|7367.55|7367.55|7380.15|7380.15|7303.17|7303.17|0
1402268400000|2014-06-08 23:00:00|7392.17|7392.17|7348.75|7348.75|7392.17|7392.17|7334.78|7334.78|0
1402354800000|2014-06-09 23:00:00|7315.98|7315.98|7299.65|7299.65|7322.57|7322.57|7293.8|7293.8|0
1402441200000|2014-06-10 23:00:00|7312.9|7312.9|7284.54|7284.54|7322.35|7322.35|7268.26|7268.26|0
1402527600000|2014-06-11 23:00:00|7310.96|7310.96|7265.19|7265.19|7339.35|7339.35|7244.77|7244.77|0
1402614000000|2014-06-12 23:00:00|7211.21|7211.21|7138.74|7138.74|7213.98|7213.98|7075.43|7075.43|0
1402873200000|2014-06-15 23:00:00|7139.89|7139.89|7094.66|7094.66|7165.4|7165.4|7070.26|7070.26|0
1402959600000|2014-06-16 23:00:00|7143.9|7143.9|7098.71|7098.71|7150.63|7150.63|7068.73|7068.73|0
1403046000000|2014-06-17 23:00:00|7113.83|7113.83|7108.11|7108.11|7157.14|7157.14|7103.43|7103.43|0
1403132400000|2014-06-18 23:00:00|7146.09|7146.09|7111.86|7111.86|7162.83|7162.83|7101.12|7101.12|0
1403218800000|2014-06-19 23:00:00|7079.92|7079.92|7086.29|7086.29|7117.9|7117.9|7077.15|7077.15|0
1403478000000|2014-06-22 23:00:00|7065.69|7065.69|7042|7042|7076.7|7076.7|7040.48|7040.48|0
1403564400000|2014-06-23 23:00:00|7052.05|7052.05|7011.69|7011.69|7053.48|7053.48|6973.6|6973.6|0
1403650800000|2014-06-24 23:00:00|6968.33|6968.33|6975.07|6975.07|6986.34|6986.34|6938.36|6938.36|0
1403737200000|2014-06-25 23:00:00|6977.42|6977.42|6990.06|6990.06|7011.93|7011.93|6955.2|6955.2|0
1403823600000|2014-06-26 23:00:00|7001.86|7001.86|7079.54|7079.54|7087.26|7087.26|7001.86|7001.86|0
1404082800000|2014-06-29 23:00:00|7089.2|7089.2|7091.65|7091.65|7096.24|7096.24|7015.93|7015.93|0
1404169200000|2014-06-30 23:00:00|7116.52|7116.52|7163.96|7163.96|7171.32|7171.32|7067.75|7067.75|0
1404255600000|2014-07-01 23:00:00|7181.54|7181.54|7180.83|7180.83|7195.22|7195.22|7135.26|7135.26|0
1404342000000|2014-07-02 23:00:00|7189.22|7189.22|7241.4|7241.4|7274.79|7274.79|7179.73|7179.73|0
1404428400000|2014-07-03 23:00:00|7228.17|7228.17|7234.71|7234.71|7249.95|7249.95|7219.9|7219.9|0
1404687600000|2014-07-06 23:00:00|7235.13|7235.13|7214.67|7214.67|7247.27|7247.27|7199.14|7199.14|0
1404774000000|2014-07-07 23:00:00|7203.65|7203.65|7184.55|7184.55|7232.5|7232.5|7174.3|7174.3|0
1404860400000|2014-07-08 23:00:00|7121.03|7121.03|7106.6|7106.6|7121.13|7121.13|7072.07|7072.07|0
1404946800000|2014-07-09 23:00:00|7110.38|7110.38|7036.75|7036.75|7111.47|7111.47|7002.51|7002.51|0
1405033200000|2014-07-10 23:00:00|7079.61|7079.61|7080.78|7080.78|7111.28|7111.28|7046.01|7046.01|0
1405292400000|2014-07-13 23:00:00|7125.15|7125.15|7156.97|7156.97|7185.51|7185.51|7123.2|7123.2|0
1405378800000|2014-07-14 23:00:00|7148.77|7148.77|7121.23|7121.23|7161.22|7161.22|7103.84|7103.84|0
1405465200000|2014-07-15 23:00:00|7180.8|7180.8|7234.76|7234.76|7258.2|7258.2|7171.01|7171.01|0
1405551600000|2014-07-16 23:00:00|7207.46|7207.46|7177.59|7177.59|7230.21|7230.21|7157.97|7157.97|0
1405638000000|2014-07-17 23:00:00|7128.93|7128.93|7149.83|7149.83|7150.88|7150.88|7093.68|7093.68|0
1405897200000|2014-07-20 23:00:00|7127.92|7127.92|7130.51|7130.51|7147.71|7147.71|7094.94|7094.94|0
1405983600000|2014-07-21 23:00:00|7169.93|7169.93|7208.51|7208.51|7231.64|7231.64|7169.93|7169.93|0
1406070000000|2014-07-22 23:00:00|7205.16|7205.16|7226.55|7226.55|7243.15|7243.15|7198.79|7198.79|0
1406156400000|2014-07-23 23:00:00|7197.99|7197.99|7285.91|7285.91|7287.46|7287.46|7192.3|7192.3|0
1406242800000|2014-07-24 23:00:00|7279.9|7279.9|7281.86|7281.86|7340.88|7340.88|7273.54|7273.54|0
1406502000000|2014-07-27 23:00:00|7283.17|7283.17|7279.27|7279.27|7303.52|7303.52|7248.22|7248.22|0
1406588400000|2014-07-28 23:00:00|7296.67|7296.67|7266.86|7266.86|7305.72|7305.72|7231.65|7231.65|0
1406674800000|2014-07-29 23:00:00|7255.05|7255.05|7208.85|7208.85|7273.57|7273.57|7178.63|7178.63|0
1406761200000|2014-07-30 23:00:00|7196.46|7196.46|7155.65|7155.65|7197.04|7197.04|7124.14|7124.14|0
1406847600000|2014-07-31 23:00:00|7139.45|7139.45|7030.93|7030.93|7141.94|7141.94|7010.82|7010.82|0
1407106800000|2014-08-03 23:00:00|7065.58|7065.58|7058.1|7058.1|7073.48|7073.48|7019|7019|0
1407193200000|2014-08-04 23:00:00|7121.13|7121.13|7038.85|7038.85|7126.18|7126.18|7034.98|7034.98|0
1407279600000|2014-08-05 23:00:00|7005.75|7005.75|6980.38|6980.38|7041.54|7041.54|6960.38|6960.38|0
1407366000000|2014-08-06 23:00:00|6964.84|6964.84|7044.72|7044.72|7056.17|7056.17|6930.85|6930.85|0
1407452400000|2014-08-07 23:00:00|6967.18|6967.18|7005.15|7005.15|7026.48|7026.48|6943.95|6943.95|0
1407711600000|2014-08-10 23:00:00|7011.94|7011.94|7044.23|7044.23|7060.4|7060.4|7006.01|7006.01|0
1407798000000|2014-08-11 23:00:00|7021.36|7021.36|7104.3|7104.3|7134|7134|7009.29|7009.29|0
1407884400000|2014-08-12 23:00:00|7146.34|7146.34|7223.11|7223.11|7224.51|7224.51|7142.48|7142.48|0
1407970800000|2014-08-13 23:00:00|7220.85|7220.85|7246.96|7246.96|7254.81|7254.81|7194.26|7194.26|0
1408057200000|2014-08-14 23:00:00|7262.61|7262.61|7235.08|7235.08|7292.02|7292.02|7235.08|7235.08|0
1408316400000|2014-08-17 23:00:00|7274.21|7274.21|7271.56|7271.56|7297.65|7297.65|7237.12|7237.12|0
1408402800000|2014-08-18 23:00:00|7281.39|7281.39|7327.79|7327.79|7336.89|7336.89|7281.39|7281.39|0
1408489200000|2014-08-19 23:00:00|7280.07|7280.07|7290.28|7290.28|7307.4|7307.4|7265.17|7265.17|0
1408575600000|2014-08-20 23:00:00|7290.21|7290.21|7374.1|7374.1|7386.46|7386.46|7286.35|7286.35|0
1408662000000|2014-08-21 23:00:00|7366.18|7366.18|7382.14|7382.14|7387.52|7387.52|7326.48|7326.48|0
1409007600000|2014-08-25 23:00:00|7413.95|7413.95|7397.71|7397.71|7413.95|7413.95|7366.97|7366.97|0
1409094000000|2014-08-26 23:00:00|7385.74|7385.74|7398.76|7398.76|7416.66|7416.66|7377.25|7377.25|0
1409180400000|2014-08-27 23:00:00|7389.13|7389.13|7351.82|7351.82|7397.41|7397.41|7348.91|7348.91|0
1409266800000|2014-08-28 23:00:00|7386.28|7386.28|7380.74|7380.74|7404.05|7404.05|7351.39|7351.39|0
1409526000000|2014-08-31 23:00:00|7394.09|7394.09|7384.69|7384.69|7401.76|7401.76|7359.41|7359.41|0
1409612400000|2014-09-01 23:00:00|7440.53|7440.53|7429.27|7429.27|7452.34|7452.34|7397.61|7397.61|0
1409698800000|2014-09-02 23:00:00|7469.04|7469.04|7465.69|7465.69|7522.42|7522.42|7462.58|7462.58|0
1409785200000|2014-09-03 23:00:00|7550.54|7550.54|7536|7536|7567.87|7567.87|7502.25|7502.25|0
1409871600000|2014-09-04 23:00:00|7529.31|7529.31|7506.39|7506.39|7536.35|7536.35|7470.46|7470.46|0
1410130800000|2014-09-07 23:00:00|7456.89|7456.89|7406.82|7406.82|7461.3|7461.3|7348.99|7348.99|0
1410217200000|2014-09-08 23:00:00|7425|7425|7374.65|7374.65|7427.52|7427.52|7362.45|7362.45|0
1410303600000|2014-09-09 23:00:00|7362.26|7362.26|7385.71|7385.71|7408.05|7408.05|7322.96|7322.96|0
1410390000000|2014-09-10 23:00:00|7414.55|7414.55|7368.11|7368.11|7430|7430|7325.52|7325.52|0
1410476400000|2014-09-11 23:00:00|7380.25|7380.25|7362.86|7362.86|7390.21|7390.21|7354.5|7354.5|0
1410735600000|2014-09-14 23:00:00|7342.19|7342.19|7337.14|7337.14|7388.8|7388.8|7322.61|7322.61|0
1410822000000|2014-09-15 23:00:00|7323.71|7323.71|7291.24|7291.24|7324.71|7324.71|7247.51|7247.51|0
1410908400000|2014-09-16 23:00:00|7308.88|7308.88|7326.04|7326.04|7351.37|7351.37|7299.17|7299.17|0
1410994800000|2014-09-17 23:00:00|7312.72|7312.72|7405.27|7405.27|7417.35|7417.35|7305.87|7305.87|0
1411081200000|2014-09-18 23:00:00|7507.24|7507.24|7433.53|7433.53|7516.85|7516.85|7433.35|7433.35|0
1411340400000|2014-09-21 23:00:00|7392.27|7392.27|7388.01|7388.01|7420.2|7420.2|7360.77|7360.77|0
1411426800000|2014-09-22 23:00:00|7379.22|7379.22|7314.09|7314.09|7395.23|7395.23|7271.7|7271.7|0
1411513200000|2014-09-23 23:00:00|7285.25|7285.25|7316.46|7316.46|7319.68|7319.68|7244.93|7244.93|0
1411599600000|2014-09-24 23:00:00|7386.82|7386.82|7313.1|7313.1|7394.23|7394.23|7291.57|7291.57|0
1411686000000|2014-09-25 23:00:00|7281.33|7281.33|7349.61|7349.61|7358.42|7358.42|7271.14|7271.14|0
1411945200000|2014-09-28 23:00:00|7341.95|7341.95|7325.1|7325.1|7349.28|7349.28|7269.2|7269.2|0
1412031600000|2014-09-29 23:00:00|7325.93|7325.93|7205.77|7205.77|7328.15|7328.15|7194.09|7194.09|0
1412118000000|2014-09-30 23:00:00|7179.95|7179.95|7104.81|7104.81|7197.55|7197.55|7102.77|7102.77|0
1412204400000|2014-10-01 23:00:00|7090.36|7090.36|7016.3|7016.3|7133.52|7133.52|7014.17|7014.17|0
1412290800000|2014-10-02 23:00:00|7042.44|7042.44|7122.72|7122.72|7158.39|7158.39|7016.98|7016.98|0
1412550000000|2014-10-05 23:00:00|7165.43|7165.43|7146.41|7146.41|7202.43|7202.43|7132.31|7132.31|0
1412636400000|2014-10-06 23:00:00|7127.87|7127.87|7112.25|7112.25|7141.08|7141.08|7090.81|7090.81|0
1412722800000|2014-10-07 23:00:00|7049.02|7049.02|7191.61|7191.61|7200.56|7200.56|7039.29|7039.29|0
1412809200000|2014-10-08 23:00:00|7218.5|7218.5|7055.2|7055.2|7248.38|7248.38|7036.29|7036.29|0
1412895600000|2014-10-09 23:00:00|7019.37|7019.37|6933.69|6933.69|7043.71|7043.71|6903.67|6903.67|0
1413154800000|2014-10-12 23:00:00|6865.01|6865.01|6962.3|6962.3|7005.28|7005.28|6858.52|6858.52|0
1413241200000|2014-10-13 23:00:00|6933.15|6933.15|7023.3|7023.3|7032.04|7032.04|6881.91|6881.91|0
1413327600000|2014-10-14 23:00:00|7003.18|7003.18|6811.2|6811.2|7020.96|7020.96|6805.55|6805.55|0
1413414000000|2014-10-15 23:00:00|6867.24|6867.24|6742.34|6742.34|6871.42|6871.42|6576.49|6576.49|0
1413500400000|2014-10-16 23:00:00|6773.95|6773.95|6915.53|6915.53|6922.38|6922.38|6738.42|6738.42|0
1413759600000|2014-10-19 23:00:00|6917.19|6917.19|6879.62|6879.62|6957.51|6957.51|6849.35|6849.35|0
1413846000000|2014-10-20 23:00:00|6854.96|6854.96|6990.76|6990.76|6996.31|6996.31|6850.53|6850.53|0
1413932400000|2014-10-21 23:00:00|7001.02|7001.02|7036.85|7036.85|7044.89|7044.89|6986.24|6986.24|0
1414018800000|2014-10-22 23:00:00|6966.94|6966.94|7060.99|7060.99|7080.66|7080.66|6963.01|6963.01|0
1414105200000|2014-10-23 23:00:00|7036.62|7036.62|7055.67|7055.67|7084.52|7084.52|7025.36|7025.36|0
1414368000000|2014-10-27 00:00:00|7121.29|7121.29|7040.03|7040.03|7157.25|7157.25|7016.35|7016.35|0
1414454400000|2014-10-28 00:00:00|7092.11|7092.11|7142.65|7142.65|7154.47|7154.47|7092.11|7092.11|0
1414540800000|2014-10-29 00:00:00|7177.1|7177.1|7197.09|7197.09|7216.87|7216.87|7156.49|7156.49|0
1414627200000|2014-10-30 00:00:00|7248.77|7248.77|7265.47|7265.47|7276.23|7276.23|7164.68|7164.68|0
1414713600000|2014-10-31 00:00:00|7376.79|7376.79|7343.56|7343.56|7380.55|7380.55|7321.08|7321.08|0
1414972800000|2014-11-03 00:00:00|7356.58|7356.58|7289.22|7289.22|7362.6|7362.6|7254.83|7254.83|0
1415059200000|2014-11-04 00:00:00|7357.08|7357.08|7335.68|7335.68|7385.22|7385.22|7318.6|7318.6|0
1415145600000|2014-11-05 00:00:00|7378.36|7378.36|7398.97|7398.97|7444.19|7444.19|7361|7361|0
1415232000000|2014-11-06 00:00:00|7366.09|7366.09|7395.92|7395.92|7461.37|7461.37|7335.18|7335.18|0
1415318400000|2014-11-07 00:00:00|7461.39|7461.39|7382.71|7382.71|7478.97|7478.97|7362.06|7362.06|0
1415577600000|2014-11-10 00:00:00|7396.78|7396.78|7430.73|7430.73|7433.05|7433.05|7371.5|7371.5|0
1415664000000|2014-11-11 00:00:00|7468.77|7468.77|7480.85|7480.85|7495.53|7495.53|7455.73|7455.73|0
1415750400000|2014-11-12 00:00:00|7465.81|7465.81|7431.38|7431.38|7482.16|7482.16|7408.49|7408.49|0
1415836800000|2014-11-13 00:00:00|7442.57|7442.57|7474.45|7474.45|7493.42|7493.42|7412.33|7412.33|0
1415923200000|2014-11-14 00:00:00|7504.47|7504.47|7528.74|7528.74|7530.59|7530.59|7469.77|7469.77|0
1416182400000|2014-11-17 00:00:00|7510.2|7510.2|7578.56|7578.56|7598.66|7598.66|7503.09|7503.09|0
1416268800000|2014-11-18 00:00:00|7598.77|7598.77|7625.35|7625.35|7670.78|7670.78|7584.15|7584.15|0
1416355200000|2014-11-19 00:00:00|7658.7|7658.7|7666.39|7666.39|7694.12|7694.12|7646.22|7646.22|0
1416441600000|2014-11-20 00:00:00|7651.18|7651.18|7664.21|7664.21|7668.19|7668.19|7627.79|7627.79|0
1416528000000|2014-11-21 00:00:00|7663.5|7663.5|7704.47|7704.47|7717.1|7717.1|7657.53|7657.53|0
1416787200000|2014-11-24 00:00:00|7681|7681|7666.81|7666.81|7717.38|7717.38|7653.66|7653.66|0
1416873600000|2014-11-25 00:00:00|7704.91|7704.91|7626.75|7626.75|7714.33|7714.33|7625.35|7625.35|0
1416960000000|2014-11-26 00:00:00|7696.31|7696.31|7680.2|7680.2|7699.04|7699.04|7653.41|7653.41|0
1417046400000|2014-11-27 00:00:00|7683.54|7683.54|7730.1|7730.1|7738.57|7738.57|7659.31|7659.31|0
1417132800000|2014-11-28 00:00:00|7746.96|7746.96|7783.61|7783.61|7797.87|7797.87|7730.49|7730.49|0
1417392000000|2014-12-01 00:00:00|7759.92|7759.92|7695.32|7695.32|7764.67|7764.67|7663.26|7663.26|0
1417478400000|2014-12-02 00:00:00|7761.38|7761.38|7747.79|7747.79|7829.65|7829.65|7747.79|7747.79|0
1417564800000|2014-12-03 00:00:00|7770.46|7770.46|7739.07|7739.07|7802.88|7802.88|7732.72|7732.72|0
1417651200000|2014-12-04 00:00:00|7765.77|7765.77|7698.1|7698.1|7781.24|7781.24|7694.43|7694.43|0
1417737600000|2014-12-05 00:00:00|7761.39|7761.39|7803.87|7803.87|7806.18|7806.18|7747.31|7747.31|0
1417996800000|2014-12-08 00:00:00|7766.81|7766.81|7743.24|7743.24|7778.77|7778.77|7716.3|7716.3|0
1418083200000|2014-12-09 00:00:00|7705.21|7705.21|7552.48|7552.48|7716.67|7716.67|7549.32|7549.32|0
1418169600000|2014-12-10 00:00:00|7568.49|7568.49|7572.07|7572.07|7616.96|7616.96|7566.99|7566.99|0
1418256000000|2014-12-11 00:00:00|7574.5|7574.5|7567.6|7567.6|7588.06|7588.06|7519|7519|0
1418342400000|2014-12-12 00:00:00|7513.08|7513.08|7297.73|7297.73|7513.25|7513.25|7297.73|7297.73|0
1418601600000|2014-12-15 00:00:00|7315.38|7315.38|7171.26|7171.26|7399.96|7399.96|7167.07|7167.07|0
1418688000000|2014-12-16 00:00:00|7180.17|7180.17|7297.24|7297.24|7310.84|7310.84|7098.48|7098.48|0
1418774400000|2014-12-17 00:00:00|7229.73|7229.73|7294.02|7294.02|7313.27|7313.27|7216.44|7216.44|0
1418860800000|2014-12-18 00:00:00|7368.16|7368.16|7488.54|7488.54|7507.97|7507.97|7347.4|7347.4|0
1418947200000|2014-12-19 00:00:00|7577.38|7577.38|7602.41|7602.41|7628.11|7628.11|7491.74|7491.74|0
1419206400000|2014-12-22 00:00:00|7623.01|7623.01|7631.09|7631.09|7673.57|7673.57|7610.77|7610.77|0
1419292800000|2014-12-23 00:00:00|7687.56|7687.56|7646.91|7646.91|7722.68|7722.68|7634.64|7634.64|0
1419379200000|2014-12-24 00:00:00|7645.5|7645.5|7649.66|7649.66|7680.42|7680.42|7593.32|7593.32|0
1419811200000|2014-12-29 00:00:00|7649.44|7649.44|7643.69|7643.69|7681.6|7681.6|7582.13|7582.13|0
1419897600000|2014-12-30 00:00:00|7589.97|7589.97|7537.54|7537.54|7615.37|7615.37|7500.32|7500.32|0
1419984000000|2014-12-31 00:00:00|7572.34|7572.34|7571.76|7571.76|7580.31|7580.31|7514.95|7514.95|0
1420156800000|2015-01-02 00:00:00|7564.16|7564.16|7523.69|7523.69|7569.31|7569.31|7487.71|7487.71|0
1420416000000|2015-01-05 00:00:00|7513.44|7513.44|7341.44|7341.44|7568.64|7568.64|7340.97|7340.97|0
1420502400000|2015-01-06 00:00:00|7338.3|7338.3|7249.23|7249.23|7369.96|7369.96|7247.82|7247.82|0
1420588800000|2015-01-07 00:00:00|7274.97|7274.97|7337.75|7337.75|7368.61|7368.61|7268.46|7268.46|0
1420675200000|2015-01-08 00:00:00|7403.3|7403.3|7542.69|7542.69|7552.74|7552.74|7387.74|7387.74|0
1420761600000|2015-01-09 00:00:00|7522.22|7522.22|7450.55|7450.55|7577.36|7577.36|7431.99|7431.99|0
1421020800000|2015-01-12 00:00:00|7527.36|7527.36|7454.27|7454.27|7566.16|7566.16|7420.25|7420.25|0
1421107200000|2015-01-13 00:00:00|7499.68|7499.68|7553.16|7553.16|7580.89|7580.89|7466.73|7466.73|0
1421193600000|2015-01-14 00:00:00|7471.69|7471.69|7416.39|7416.39|7511.09|7511.09|7369|7369|0
1421280000000|2015-01-15 00:00:00|7523.26|7523.26|7609.47|7609.47|7617.96|7617.96|7326.16|7326.16|0
1421366400000|2015-01-16 00:00:00|7575.55|7575.55|7619.09|7619.09|7623.94|7623.94|7524.26|7524.26|0
1421625600000|2015-01-19 00:00:00|7648.22|7648.22|7691.41|7691.41|7709.14|7709.14|7612.61|7612.61|0
1421712000000|2015-01-20 00:00:00|7749.66|7749.66|7770.32|7770.32|7778.49|7778.49|7719.66|7719.66|0
1421798400000|2015-01-21 00:00:00|7801.33|7801.33|7930.15|7930.15|7933.3|7933.3|7801.33|7801.33|0
1421884800000|2015-01-22 00:00:00|7938.23|7938.23|8035.29|8035.29|8035.57|8035.57|7921.22|7921.22|0
1421971200000|2015-01-23 00:00:00|8076.94|8076.94|8134.6|8134.6|8154.39|8154.39|8073.26|8073.26|0
1422230400000|2015-01-26 00:00:00|8113.93|8113.93|8145.29|8145.29|8192.97|8192.97|8092.73|8092.73|0
1422316800000|2015-01-27 00:00:00|8147.8|8147.8|8105.85|8105.85|8187.69|8187.69|8034.06|8034.06|0
1422403200000|2015-01-28 00:00:00|8107.94|8107.94|8163.8|8163.8|8168.08|8168.08|8063.77|8063.77|0
1422489600000|2015-01-29 00:00:00|8129.32|8129.32|8207.59|8207.59|8208.5|8208.5|8078.15|8078.15|0
1422576000000|2015-01-30 00:00:00|8224.07|8224.07|8128.72|8128.72|8234.05|8234.05|8111.44|8111.44|0
1422835200000|2015-02-02 00:00:00|8105.21|8105.21|8082.03|8082.03|8147.37|8147.37|8029.98|8029.98|0
1422921600000|2015-02-03 00:00:00|8118.04|8118.04|8217.93|8217.93|8248.13|8248.13|8112.75|8112.75|0
1423008000000|2015-02-04 00:00:00|8201.28|8201.28|8165.76|8165.76|8219.43|8219.43|8111.2|8111.2|0
1423094400000|2015-02-05 00:00:00|8141.52|8141.52|8127.37|8127.37|8157.03|8157.03|8097.3|8097.3|0
1423180800000|2015-02-06 00:00:00|8108.58|8108.58|8175.87|8175.87|8204.23|8204.23|8107.31|8107.31|0
1423440000000|2015-02-09 00:00:00|8124.66|8124.66|8106.61|8106.61|8124.66|8124.66|8042.89|8042.89|0
1423526400000|2015-02-10 00:00:00|8083.95|8083.95|8206.51|8206.51|8221.28|8221.28|8065.03|8065.03|0
1423612800000|2015-02-11 00:00:00|8180.01|8180.01|8145.37|8145.37|8180.01|8180.01|8097.32|8097.32|0
1423699200000|2015-02-12 00:00:00|8197.41|8197.41|8194.08|8194.08|8242.83|8242.83|8178.47|8178.47|0
1423785600000|2015-02-13 00:00:00|8205.48|8205.48|8168.76|8168.76|8227.67|8227.67|8132.42|8132.42|0
1424044800000|2015-02-16 00:00:00|8144.51|8144.51|8170.43|8170.43|8197.77|8197.77|8137.2|8137.2|0
1424131200000|2015-02-17 00:00:00|8152.01|8152.01|8210.95|8210.95|8212.23|8212.23|8098.95|8098.95|0
1424217600000|2015-02-18 00:00:00|8190.06|8190.06|8228.54|8228.54|8260.04|8260.04|8189.07|8189.07|0
1424304000000|2015-02-19 00:00:00|8228.33|8228.33|8252.75|8252.75|8292.63|8292.63|8178.06|8178.06|0
1424390400000|2015-02-20 00:00:00|8244.23|8244.23|8264.77|8264.77|8296.26|8296.26|8228.57|8228.57|0
1424649600000|2015-02-23 00:00:00|8314.88|8314.88|8309.49|8309.49|8330.44|8330.44|8284.61|8284.61|0
1424736000000|2015-02-24 00:00:00|8329.99|8329.99|8342.25|8342.25|8349.91|8349.91|8265.55|8265.55|0
1424822400000|2015-02-25 00:00:00|8338.15|8338.15|8332.23|8332.23|8380.12|8380.12|8305.12|8305.12|0
1424908800000|2015-02-26 00:00:00|8314.91|8314.91|8377.59|8377.59|8379.66|8379.66|8305.49|8305.49|0
1424995200000|2015-02-27 00:00:00|8401.99|8401.99|8371.8|8371.8|8411.17|8411.17|8342.66|8342.66|0
1425254400000|2015-03-02 00:00:00|8366.98|8366.98|8357.3|8357.3|8384.4|8384.4|8320.4|8320.4|0
1425340800000|2015-03-03 00:00:00|8373.37|8373.37|8318.1|8318.1|8414.89|8414.89|8304.29|8304.29|0
1425427200000|2015-03-04 00:00:00|8283.84|8283.84|8272.45|8272.45|8298.44|8298.44|8235.06|8235.06|0
1425513600000|2015-03-05 00:00:00|8392.28|8392.28|8558.84|8558.84|8581.08|8581.08|8380.87|8380.87|0
1425600000000|2015-03-06 00:00:00|8586.58|8586.58|8582.98|8582.98|8656.35|8656.35|8531.61|8531.61|0
1425859200000|2015-03-09 00:00:00|8512.14|8512.14|8583.41|8583.41|8585.52|8585.52|8483.66|8483.66|0
1425945600000|2015-03-10 00:00:00|8484.33|8484.33|8407.27|8407.27|8555.39|8555.39|8401.17|8401.17|0
1426032000000|2015-03-11 00:00:00|8431.1|8431.1|8445.72|8445.72|8488.23|8488.23|8408.6|8408.6|0
1426118400000|2015-03-12 00:00:00|8519.84|8519.84|8539.08|8539.08|8595.53|8595.53|8494.11|8494.11|0
1426204800000|2015-03-13 00:00:00|8572.96|8572.96|8533.17|8533.17|8596.86|8596.86|8489.74|8489.74|0
1426464000000|2015-03-16 00:00:00|8600.54|8600.54|8661.09|8661.09|8678.89|8678.89|8598.35|8598.35|0
1426550400000|2015-03-17 00:00:00|8685.6|8685.6|8627.18|8627.18|8696.68|8696.68|8592.78|8592.78|0
1426636800000|2015-03-18 00:00:00|8661.37|8661.37|8782.89|8782.89|8785.71|8785.71|8651.03|8651.03|0
1426723200000|2015-03-19 00:00:00|8861.04|8861.04|8883.25|8883.25|8906.37|8906.37|8843.47|8843.47|0
1426809600000|2015-03-20 00:00:00|8883.35|8883.35|8893.75|8893.75|8906.63|8906.63|8822.57|8822.57|0
1427068800000|2015-03-23 00:00:00|8873.86|8873.86|8835.64|8835.64|8878.67|8878.67|8808.36|8808.36|0
1427155200000|2015-03-24 00:00:00|8889.09|8889.09|8927.51|8927.51|8944.74|8944.74|8881.88|8881.88|0
1427241600000|2015-03-25 00:00:00|8955.11|8955.11|8868.7|8868.7|8959.88|8959.88|8848.63|8848.63|0
1427328000000|2015-03-26 00:00:00|8672.21|8672.21|8615.08|8615.08|8683.3|8683.3|8560.92|8560.92|0
1427414400000|2015-03-27 00:00:00|8651.79|8651.79|8581.06|8581.06|8653.93|8653.93|8568.59|8568.59|0
1427670000000|2015-03-29 23:00:00|8628.26|8628.26|8636.42|8636.42|8651.29|8651.29|8591.46|8591.46|0
1427756400000|2015-03-30 23:00:00|8648.3|8648.3|8522.16|8522.16|8661.81|8661.81|8465.87|8465.87|0
1427842800000|2015-03-31 23:00:00|8502.88|8502.88|8561.65|8561.65|8612.44|8612.44|8501.88|8501.88|0
1427929200000|2015-04-01 23:00:00|8568.95|8568.95|8594.51|8594.51|8624.26|8624.26|8558.91|8558.91|0
1428361200000|2015-04-06 23:00:00|8700.57|8700.57|8697.63|8697.63|8736.19|8736.19|8671.3|8671.3|0
1428447600000|2015-04-07 23:00:00|8604.95|8604.95|8648.36|8648.36|8704.08|8704.08|8600.43|8600.43|0
1428534000000|2015-04-08 23:00:00|8690.85|8690.85|8693.37|8693.37|8706.9|8706.9|8676.17|8676.17|0
1428620400000|2015-04-09 23:00:00|8725.72|8725.72|8766.37|8766.37|8782.81|8782.81|8719.91|8719.91|0
1428879600000|2015-04-12 23:00:00|8741.78|8741.78|8719.58|8719.58|8751.47|8751.47|8697.41|8697.41|0
1428966000000|2015-04-13 23:00:00|8722.86|8722.86|8650.19|8650.19|8755.46|8755.46|8642.84|8642.84|0
1429052400000|2015-04-14 23:00:00|8656.27|8656.27|8648.35|8648.35|8693.7|8693.7|8618.42|8618.42|0
1429138800000|2015-04-15 23:00:00|8609.06|8609.06|8607.7|8607.7|8633.02|8633.02|8590.29|8590.29|0
1429225200000|2015-04-16 23:00:00|8591.04|8591.04|8451.59|8451.59|8602.57|8602.57|8440.16|8440.16|0
1429484400000|2015-04-19 23:00:00|8538.78|8538.78|8511.75|8511.75|8570.83|8570.83|8492.89|8492.89|0
1429570800000|2015-04-20 23:00:00|8562.57|8562.57|8489.23|8489.23|8589.75|8589.75|8460.64|8460.64|0
1429657200000|2015-04-21 23:00:00|8516.26|8516.26|8448.88|8448.88|8524.32|8524.32|8384.22|8384.22|0
1429743600000|2015-04-22 23:00:00|8411.28|8411.28|8343.38|8343.38|8411.28|8411.28|8313.16|8313.16|0
1429830000000|2015-04-23 23:00:00|8346.44|8346.44|8331.6|8331.6|8385.46|8385.46|8269.14|8269.14|0
1430089200000|2015-04-26 23:00:00|8358.98|8358.98|8398.19|8398.19|8439.8|8439.8|8247.81|8247.81|0
1430175600000|2015-04-27 23:00:00|8390.12|8390.12|8252.97|8252.97|8391.82|8391.82|8215.25|8215.25|0
1430262000000|2015-04-28 23:00:00|8322.91|8322.91|8242.81|8242.81|8339.28|8339.28|8203.59|8203.59|0
1430348400000|2015-04-29 23:00:00|8180.56|8180.56|8313.8|8313.8|8320.07|8320.07|8160.15|8160.15|0
1430434800000|2015-04-30 23:00:00|8230.05|8230.05|8220.41|8220.41|8306.23|8306.23|8186.96|8186.96|0
1430780400000|2015-05-04 23:00:00|8301.86|8301.86|8186.35|8186.35|8348.14|8348.14|8180.74|8180.74|0
1430866800000|2015-05-05 23:00:00|8191.94|8191.94|8157.46|8157.46|8263.76|8263.76|8136.51|8136.51|0
1430953200000|2015-05-06 23:00:00|8129.03|8129.03|8236.88|8236.88|8238.94|8238.94|8044.62|8044.62|0
1431039600000|2015-05-07 23:00:00|8436.26|8436.26|8466.71|8466.71|8469.71|8469.71|8318.77|8318.77|0
1431298800000|2015-05-10 23:00:00|8476.56|8476.56|8437.04|8437.04|8507.52|8507.52|8417.3|8417.3|0
1431385200000|2015-05-11 23:00:00|8337.29|8337.29|8259.6|8259.6|8344.86|8344.86|8201.18|8201.18|0
1431471600000|2015-05-12 23:00:00|8274.17|8274.17|8270.51|8270.51|8309.1|8309.1|8237.59|8237.59|0
1431558000000|2015-05-13 23:00:00|8237.17|8237.17|8365.1|8365.1|8371.35|8371.35|8234.06|8234.06|0
1431644400000|2015-05-14 23:00:00|8400.86|8400.86|8403.32|8403.32|8451.44|8451.44|8360.09|8360.09|0
1431903600000|2015-05-17 23:00:00|8388.45|8388.45|8395.77|8395.77|8460.86|8460.86|8309.3|8309.3|0
1431990000000|2015-05-18 23:00:00|8480.48|8480.48|8532.2|8532.2|8546.82|8546.82|8474.3|8474.3|0
1432076400000|2015-05-19 23:00:00|8512.51|8512.51|8471.97|8471.97|8525.38|8525.38|8422.66|8422.66|0
1432162800000|2015-05-20 23:00:00|8469.34|8469.34|8510.39|8510.39|8515.03|8515.03|8464.67|8464.67|0
1432249200000|2015-05-21 23:00:00|8499.25|8499.25|8499.29|8499.29|8560.08|8560.08|8493.28|8493.28|0
1432594800000|2015-05-25 23:00:00|8483.26|8483.26|8378.43|8378.43|8485.52|8485.52|8348.42|8348.42|0
1432681200000|2015-05-26 23:00:00|8390.33|8390.33|8402.53|8402.53|8437.19|8437.19|8312.91|8312.91|0
1432767600000|2015-05-27 23:00:00|8397.77|8397.77|8366.25|8366.25|8397.77|8397.77|8307.18|8307.18|0
1432854000000|2015-05-28 23:00:00|8347.56|8347.56|8272.49|8272.49|8447.02|8447.02|8272.49|8272.49|0
1433113200000|2015-05-31 23:00:00|8322.51|8322.51|8229.73|8229.73|8326.24|8326.24|8196.11|8196.11|0
1433199600000|2015-06-01 23:00:00|8230.97|8230.97|8176.73|8176.73|8230.97|8230.97|8119.74|8119.74|0
1433286000000|2015-06-02 23:00:00|8172.34|8172.34|8249.15|8249.15|8278.05|8278.05|8145.22|8145.22|0
1433372400000|2015-06-03 23:00:00|8201.88|8201.88|8219.43|8219.43|8280.21|8280.21|8115|8115|0
1433458800000|2015-06-04 23:00:00|8135.62|8135.62|8125.44|8125.44|8159.08|8159.08|8080.52|8080.52|0
1433718000000|2015-06-07 23:00:00|8109.26|8109.26|8054.31|8054.31|8118.48|8118.48|8051.25|8051.25|0
1433804400000|2015-06-08 23:00:00|8037.05|8037.05|7979.26|7979.26|8055.36|8055.36|7929.3|7929.3|0
1433890800000|2015-06-09 23:00:00|7946.94|7946.94|8109.33|8109.33|8141.19|8141.19|7935.79|7935.79|0
1433977200000|2015-06-10 23:00:00|8143.62|8143.62|8207.23|8207.23|8244.97|8244.97|8123.6|8123.6|0
1434063600000|2015-06-11 23:00:00|8180.35|8180.35|8136.35|8136.35|8191.93|8191.93|8085.09|8085.09|0
1434322800000|2015-06-14 23:00:00|8068.77|8068.77|8006.3|8006.3|8077.24|8077.24|7987.19|7987.19|0
1434409200000|2015-06-15 23:00:00|7952.84|7952.84|7983.62|7983.62|8014.11|8014.11|7919.09|7919.09|0
1434495600000|2015-06-16 23:00:00|8043.69|8043.69|7932.61|7932.61|8044.24|8044.24|7903.55|7903.55|0
1434582000000|2015-06-17 23:00:00|7913.91|7913.91|7996.63|7996.63|8001.9|8001.9|7835.95|7835.95|0
1434668400000|2015-06-18 23:00:00|7999.45|7999.45|7971.58|7971.58|8051.03|8051.03|7962.49|7962.49|0
1434927600000|2015-06-21 23:00:00|8034.32|8034.32|8146.81|8146.81|8152.67|8152.67|8034.32|8034.32|0
1435014000000|2015-06-22 23:00:00|8171.7|8171.7|8168.6|8168.6|8210.86|8210.86|8164.54|8164.54|0
1435100400000|2015-06-23 23:00:00|8176.05|8176.05|8140.44|8140.44|8200.15|8200.15|8122.69|8122.69|0
1435186800000|2015-06-24 23:00:00|8117.38|8117.38|8121.12|8121.12|8176.53|8176.53|8091.18|8091.18|0
1435273200000|2015-06-25 23:00:00|8083.19|8083.19|8059.27|8059.27|8107.28|8107.28|8023.09|8023.09|0
1435532400000|2015-06-28 23:00:00|7844.29|7844.29|7883.33|7883.33|7976.5|7976.5|7836.51|7836.51|0
1435618800000|2015-06-29 23:00:00|7824.27|7824.27|7813.48|7813.48|7903.39|7903.39|7766.5|7766.5|0
1435705200000|2015-06-30 23:00:00|7823.56|7823.56|7928.71|7928.71|7968|7968|7820.56|7820.56|0
1435791600000|2015-07-01 23:00:00|7931.88|7931.88|7905.41|7905.41|7942.33|7942.33|7884.83|7884.83|0
1435878000000|2015-07-02 23:00:00|7882.45|7882.45|7893.13|7893.13|7943.58|7943.58|7872.57|7872.57|0
1436137200000|2015-07-05 23:00:00|7811.1|7811.1|7767.15|7767.15|7852.33|7852.33|7762.26|7762.26|0
1436223600000|2015-07-06 23:00:00|7784.65|7784.65|7634.7|7634.7|7796.54|7796.54|7631.51|7631.51|0
1436310000000|2015-07-07 23:00:00|7605.59|7605.59|7743.76|7743.76|7752.06|7752.06|7567.75|7567.75|0
1436396400000|2015-07-08 23:00:00|7816.9|7816.9|7978.24|7978.24|8002.87|8002.87|7810.17|7810.17|0
1436482800000|2015-07-09 23:00:00|8103.32|8103.32|8169.07|8169.07|8198.6|8198.6|8054.83|8054.83|0
1436742000000|2015-07-12 23:00:00|8233.48|8233.48|8280.46|8280.46|8296.07|8296.07|8215.35|8215.35|0
1436828400000|2015-07-13 23:00:00|8273.51|8273.51|8253.55|8253.55|8273.51|8273.51|8214.12|8214.12|0
1436914800000|2015-07-14 23:00:00|8246.93|8246.93|8280.89|8280.89|8314.54|8314.54|8239.77|8239.77|0
1437001200000|2015-07-15 23:00:00|8312.82|8312.82|8345.58|8345.58|8369.34|8369.34|8312.82|8312.82|0
1437087600000|2015-07-16 23:00:00|8339.4|8339.4|8363.91|8363.91|8376.33|8376.33|8309.19|8309.19|0
1437346800000|2015-07-19 23:00:00|8340.21|8340.21|8336.92|8336.92|8375.87|8375.87|8310.78|8310.78|0
1437433200000|2015-07-20 23:00:00|8313.98|8313.98|8255.36|8255.36|8329.37|8329.37|8246.33|8246.33|0
1437519600000|2015-07-21 23:00:00|8222.99|8222.99|8127.69|8127.69|8225.76|8225.76|8115.06|8115.06|0
1437606000000|2015-07-22 23:00:00|8143.1|8143.1|8102.87|8102.87|8148.36|8148.36|8086.28|8086.28|0
1437692400000|2015-07-23 23:00:00|8089.14|8089.14|7961.01|7961.01|8101.62|8101.62|7958.52|7958.52|0
1437951600000|2015-07-26 23:00:00|7898.12|7898.12|7876.77|7876.77|7965.3|7965.3|7852.73|7852.73|0
1438038000000|2015-07-27 23:00:00|7907.45|7907.45|7922.81|7922.81|7957.96|7957.96|7893.28|7893.28|0
1438124400000|2015-07-28 23:00:00|7933.43|7933.43|7910.87|7910.87|7943.22|7943.22|7869.46|7869.46|0
1438210800000|2015-07-29 23:00:00|7958.19|7958.19|7985.66|7985.66|8001.83|8001.83|7912.03|7912.03|0
1438297200000|2015-07-30 23:00:00|7980.32|7980.32|7980.56|7980.56|8007.26|8007.26|7896.25|7896.25|0
1438556400000|2015-08-02 23:00:00|7940.24|7940.24|7926.78|7926.78|7958.58|7958.58|7896.93|7896.93|0
1438642800000|2015-08-03 23:00:00|7900.11|7900.11|8001.1|8001.1|8007.74|8007.74|7881.56|7881.56|0
1438729200000|2015-08-04 23:00:00|8083.47|8083.47|8091.04|8091.04|8110.82|8110.82|8012.97|8012.97|0
1438815600000|2015-08-05 23:00:00|8175.15|8175.15|8209.06|8209.06|8234.59|8234.59|8160.06|8160.06|0
1438902000000|2015-08-06 23:00:00|8178.98|8178.98|8139.38|8139.38|8203.15|8203.15|8129.26|8129.26|0
1439161200000|2015-08-09 23:00:00|8141.33|8141.33|8106.19|8106.19|8141.33|8141.33|8020.53|8020.53|0
1439247600000|2015-08-10 23:00:00|8057.67|8057.67|8219.11|8219.11|8248.86|8248.86|8003.23|8003.23|0
1439334000000|2015-08-11 23:00:00|8076.17|8076.17|8030.49|8030.49|8112.14|8112.14|7992.41|7992.41|0
1439420400000|2015-08-12 23:00:00|8110.91|8110.91|8073.08|8073.08|8143.61|8143.61|8046.17|8046.17|0
1439506800000|2015-08-13 23:00:00|8073.42|8073.42|8035.02|8035.02|8120.98|8120.98|8010.79|8010.79|0
1439766000000|2015-08-16 23:00:00|8047.92|8047.92|8011.5|8011.5|8067.49|8067.49|7945.66|7945.66|0
1439852400000|2015-08-17 23:00:00|7984.47|7984.47|7969.55|7969.55|8013.23|8013.23|7935.39|7935.39|0
1439938800000|2015-08-18 23:00:00|7913.45|7913.45|7879.72|7879.72|7967.96|7967.96|7872.41|7872.41|0
1440025200000|2015-08-19 23:00:00|7816.41|7816.41|7756.43|7756.43|7862.52|7862.52|7751.39|7751.39|0
1440111600000|2015-08-20 23:00:00|7652.85|7652.85|7539.56|7539.56|7709.26|7709.26|7527.24|7527.24|0
1440370800000|2015-08-23 23:00:00|7271.11|7271.11|7171.24|7171.24|7343.52|7343.52|6967.14|6967.14|0
1440457200000|2015-08-24 23:00:00|7306.95|7306.95|7493.02|7493.02|7508.82|7508.82|7288.92|7288.92|0
1440543600000|2015-08-25 23:00:00|7356.76|7356.76|7397.1|7397.1|7505.62|7505.62|7339.86|7339.86|0
1440630000000|2015-08-26 23:00:00|7533.14|7533.14|7539.97|7539.97|7554.06|7554.06|7467.1|7467.1|0
1440716400000|2015-08-27 23:00:00|7527.62|7527.62|7484.45|7484.45|7532.93|7532.93|7442.66|7442.66|0
1441062000000|2015-08-31 23:00:00|7409.63|7409.63|7227.95|7227.95|7409.83|7409.83|7196.36|7196.36|0
1441148400000|2015-09-01 23:00:00|7304.08|7304.08|7279.43|7279.43|7343.21|7343.21|7194.58|7194.58|0
1441234800000|2015-09-02 23:00:00|7324.78|7324.78|7371.8|7371.8|7385.47|7385.47|7317.73|7317.73|0
1441321200000|2015-09-03 23:00:00|7258.57|7258.57|7164.37|7164.37|7265.78|7265.78|7161.05|7161.05|0
1441580400000|2015-09-06 23:00:00|7234.11|7234.11|7228.35|7228.35|7252.21|7252.21|7181.58|7181.58|0
1441666800000|2015-09-07 23:00:00|7325.15|7325.15|7354.2|7354.2|7406.48|7406.48|7310.19|7310.19|0
1441753200000|2015-09-08 23:00:00|7491.26|7491.26|7489.25|7489.25|7585.91|7585.91|7470.45|7470.45|0
1441839600000|2015-09-09 23:00:00|7406.33|7406.33|7429.42|7429.42|7479.82|7479.82|7378.01|7378.01|0
1441926000000|2015-09-10 23:00:00|7399.47|7399.47|7364.9|7364.9|7408.83|7408.83|7330.89|7330.89|0
1442185200000|2015-09-13 23:00:00|7384.4|7384.4|7313.93|7313.93|7436.03|7436.03|7267.98|7267.98|0
1442271600000|2015-09-14 23:00:00|7285.02|7285.02|7440.31|7440.31|7459.96|7459.96|7218.74|7218.74|0
1442358000000|2015-09-15 23:00:00|7492.11|7492.11|7467.59|7467.59|7504.46|7504.46|7417.97|7417.97|0
1442444400000|2015-09-16 23:00:00|7447.34|7447.34|7409.01|7409.01|7482.65|7482.65|7390.48|7390.48|0
1442530800000|2015-09-17 23:00:00|7285.43|7285.43|7203.17|7203.17|7352.56|7352.56|7169.07|7169.07|0
1442790000000|2015-09-20 23:00:00|7232.37|7232.37|7262.62|7262.62|7318.88|7318.88|7199.55|7199.55|0
1442876400000|2015-09-21 23:00:00|7252.03|7252.03|7049.71|7049.71|7252.12|7252.12|7049.71|7049.71|0
1442962800000|2015-09-22 23:00:00|7040.16|7040.16|7130.3|7130.3|7170.68|7170.68|7033.78|7033.78|0
1443049200000|2015-09-23 23:00:00|7120.48|7120.48|6992.59|6992.59|7138.72|7138.72|6976.06|6976.06|0
1443135600000|2015-09-24 23:00:00|7125.48|7125.48|7235.75|7235.75|7249.53|7249.53|7124.22|7124.22|0
1443394800000|2015-09-27 23:00:00|7185.59|7185.59|7037.12|7037.12|7192.81|7192.81|7028.62|7028.62|0
1443481200000|2015-09-28 23:00:00|6919.82|6919.82|6894.79|6894.79|6989.25|6989.25|6889.45|6889.45|0
1443567600000|2015-09-29 23:00:00|7023.03|7023.03|7154.08|7154.08|7159.1|7159.1|7021.77|7021.77|0
1443654000000|2015-09-30 23:00:00|7231.3|7231.3|7170.85|7170.85|7265.26|7265.26|7141.65|7141.65|0
1443740400000|2015-10-01 23:00:00|7273.87|7273.87|7304.98|7304.98|7397.53|7397.53|7205.58|7205.58|0
1443999600000|2015-10-04 23:00:00|7455.62|7455.62|7572.09|7572.09|7590.7|7590.7|7423.44|7423.44|0
1444086000000|2015-10-05 23:00:00|7584.87|7584.87|7582.01|7582.01|7605.41|7605.41|7542.69|7542.69|0
1444172400000|2015-10-06 23:00:00|7636.67|7636.67|7689.65|7689.65|7779.58|7779.58|7613.76|7613.76|0
1444258800000|2015-10-07 23:00:00|7683.48|7683.48|7707.49|7707.49|7714.71|7714.71|7635.83|7635.83|0
1444345200000|2015-10-08 23:00:00|7763.24|7763.24|7699.81|7699.81|7768.89|7768.89|7678.07|7678.07|0
1444604400000|2015-10-11 23:00:00|7661.32|7661.32|7684.61|7684.61|7714.74|7714.74|7642.47|7642.47|0
1444690800000|2015-10-12 23:00:00|7618.06|7618.06|7557.46|7557.46|7618.06|7618.06|7502.04|7502.04|0
1444777200000|2015-10-13 23:00:00|7489.11|7489.11|7436.17|7436.17|7502.77|7502.77|7420.65|7420.65|0
1444863600000|2015-10-14 23:00:00|7457.56|7457.56|7535.22|7535.22|7548.63|7548.63|7440.34|7440.34|0
1444950000000|2015-10-15 23:00:00|7593.58|7593.58|7644.38|7644.38|7672.41|7672.41|7589.04|7589.04|0
1445209200000|2015-10-18 23:00:00|7707.9|7707.9|7645.42|7645.42|7725.33|7725.33|7610.51|7610.51|0
1445295600000|2015-10-19 23:00:00|7664.15|7664.15|7628.97|7628.97|7681.55|7681.55|7575.95|7575.95|0
1445382000000|2015-10-20 23:00:00|7610.76|7610.76|7601.77|7601.77|7643.11|7643.11|7580.19|7580.19|0
1445468400000|2015-10-21 23:00:00|7617.38|7617.38|7659.23|7659.23|7681.72|7681.72|7573.61|7573.61|0
1445554800000|2015-10-22 23:00:00|7698|7698|7801.82|7801.82|7834.19|7834.19|7698|7698|0
1445817600000|2015-10-26 00:00:00|7803.81|7803.81|7800.1|7800.1|7832.2|7832.2|7769.21|7769.21|0
1445904000000|2015-10-27 00:00:00|7764.49|7764.49|7765.13|7765.13|7796.08|7796.08|7749.18|7749.18|0
1445990400000|2015-10-28 00:00:00|7761.2|7761.2|7856.53|7856.53|7868.84|7868.84|7749.89|7749.89|0
1446076800000|2015-10-29 00:00:00|7905.32|7905.32|7827.04|7827.04|7905.32|7905.32|7803.08|7803.08|0
1446163200000|2015-10-30 00:00:00|7856.62|7856.62|7796.59|7796.59|7869.52|7869.52|7775.25|7775.25|0
1446422400000|2015-11-02 00:00:00|7796.47|7796.47|7844.94|7844.94|7870.84|7870.84|7785.62|7785.62|0
1446508800000|2015-11-03 00:00:00|7851.5|7851.5|7897.15|7897.15|7903.16|7903.16|7845.83|7845.83|0
1446595200000|2015-11-04 00:00:00|7964.82|7964.82|7967.11|7967.11|8003.59|8003.59|7945.36|7945.36|0
1446681600000|2015-11-05 00:00:00|7922.56|7922.56|7865.03|7865.03|7925.99|7925.99|7860.58|7860.58|0
1446768000000|2015-11-06 00:00:00|7842.06|7842.06|7878.03|7878.03|7942.43|7942.43|7807.11|7807.11|0
1447027200000|2015-11-09 00:00:00|7886.08|7886.08|7864.55|7864.55|7944.92|7944.92|7861.14|7861.14|0
1447113600000|2015-11-10 00:00:00|7888.11|7888.11|7696.27|7696.27|7911.17|7911.17|7684.68|7684.68|0
1447200000000|2015-11-11 00:00:00|7705.26|7705.26|7806.21|7806.21|7810.69|7810.69|7701.3|7701.3|0
1447286400000|2015-11-12 00:00:00|7775.84|7775.84|7694.38|7694.38|7844.66|7844.66|7661.14|7661.14|0
1447372800000|2015-11-13 00:00:00|7626.85|7626.85|7569.62|7569.62|7645.5|7645.5|7539.74|7539.74|0
1447632000000|2015-11-16 00:00:00|7549.61|7549.61|7584.03|7584.03|7613|7613|7542.55|7542.55|0
1447718400000|2015-11-17 00:00:00|7716.81|7716.81|7791.5|7791.5|7823.48|7823.48|7708.75|7708.75|0
1447804800000|2015-11-18 00:00:00|7776.19|7776.19|7759.08|7759.08|7793.72|7793.72|7719.8|7719.8|0
1447891200000|2015-11-19 00:00:00|7831.95|7831.95|7867.19|7867.19|7893.56|7893.56|7825.57|7825.57|0
1447977600000|2015-11-20 00:00:00|7850.04|7850.04|7947.51|7947.51|7954.14|7954.14|7824.6|7824.6|0
1448236800000|2015-11-23 00:00:00|7870.05|7870.05|7889.59|7889.59|7908.81|7908.81|7842.38|7842.38|0
1448323200000|2015-11-24 00:00:00|7823.66|7823.66|7840.63|7840.63|7846.43|7846.43|7755.69|7755.69|0
1448409600000|2015-11-25 00:00:00|7880.25|7880.25|7984.25|7984.25|7994.57|7994.57|7873.1|7873.1|0
1448496000000|2015-11-26 00:00:00|7981.03|7981.03|8037.73|8037.73|8039.22|8039.22|7969.39|7969.39|0
1448582400000|2015-11-27 00:00:00|7970.12|7970.12|8037.28|8037.28|8047.43|8047.43|7968.1|7968.1|0
1448841600000|2015-11-30 00:00:00|8001.01|8001.01|7990.97|7990.97|8029.82|8029.82|7955.34|7955.34|0
1448928000000|2015-12-01 00:00:00|8042.76|8042.76|8084.28|8084.28|8089.04|8089.04|7993.92|7993.92|0
1449014400000|2015-12-02 00:00:00|8099.84|8099.84|8049.14|8049.14|8110.88|8110.88|8047.46|8047.46|0
1449100800000|2015-12-03 00:00:00|8032.92|8032.92|7852.73|7852.73|8082.66|8082.66|7845.85|7845.85|0
1449187200000|2015-12-04 00:00:00|7827.31|7827.31|7818.47|7818.47|7846.07|7846.07|7774.96|7774.96|0
1449446400000|2015-12-07 00:00:00|7892.48|7892.48|7879.01|7879.01|7956.46|7956.46|7876.06|7876.06|0
1449532800000|2015-12-08 00:00:00|7856.77|7856.77|7825.13|7825.13|7889.04|7889.04|7774.9|7774.9|0
1449619200000|2015-12-09 00:00:00|7830.97|7830.97|7799.14|7799.14|7832.42|7832.42|7757.34|7757.34|0
1449705600000|2015-12-10 00:00:00|7686.16|7686.16|7629.22|7629.22|7722.18|7722.18|7606.46|7606.46|0
1449792000000|2015-12-11 00:00:00|7595.96|7595.96|7449.57|7449.57|7608.25|7608.25|7407.86|7407.86|0
1450051200000|2015-12-14 00:00:00|7513.88|7513.88|7322.43|7322.43|7579.22|7579.22|7312.1|7312.1|0
1450137600000|2015-12-15 00:00:00|7433.05|7433.05|7541.44|7541.44|7576.9|7576.9|7427.27|7427.27|0
1450224000000|2015-12-16 00:00:00|7526.89|7526.89|7581.8|7581.8|7615.85|7615.85|7512.61|7512.61|0
1450310400000|2015-12-17 00:00:00|7741.68|7741.68|7688.63|7688.63|7799.68|7799.68|7672.79|7672.79|0
1450396800000|2015-12-18 00:00:00|7671.56|7671.56|7618.48|7618.48|7699.05|7699.05|7612.06|7612.06|0
1450656000000|2015-12-21 00:00:00|7615.84|7615.84|7633.4|7633.4|7720.05|7720.05|7610.3|7610.3|0
1450742400000|2015-12-22 00:00:00|7655.89|7655.89|7676.4|7676.4|7708.14|7708.14|7613.4|7613.4|0
1450828800000|2015-12-23 00:00:00|7775.92|7775.92|7851.16|7851.16|7876.39|7876.39|7743.42|7743.42|0
1450915200000|2015-12-24 00:00:00|7896.92|7896.92|7890.05|7890.05|7916.38|7916.38|7861.65|7861.65|0
1451347200000|2015-12-29 00:00:00|7850.98|7850.98|7941.92|7941.92|7947.27|7947.27|7844.87|7844.87|0
1451433600000|2015-12-30 00:00:00|7916.12|7916.12|7906.5|7906.5|7917.66|7917.66|7865.64|7865.64|0
1451520000000|2015-12-31 00:00:00|7858.97|7858.97|7839.76|7839.76|7873.38|7873.38|7821.52|7821.52|0
1451865600000|2016-01-04 00:00:00|7610.93|7610.93|7476.43|7476.43|7642.46|7642.46|7463.03|7463.03|0
1451952000000|2016-01-05 00:00:00|7570.93|7570.93|7530.11|7530.11|7584.2|7584.2|7438.44|7438.44|0
1452038400000|2016-01-06 00:00:00|7480.27|7480.27|7382.56|7382.56|7495.63|7495.63|7331.9|7331.9|0
1452124800000|2016-01-07 00:00:00|7220.09|7220.09|7155.76|7155.76|7222.1|7222.1|7071.15|7071.15|0
1452211200000|2016-01-08 00:00:00|7224.14|7224.14|7140.59|7140.59|7291.69|7291.69|7135.53|7135.53|0
1452470400000|2016-01-11 00:00:00|7074.75|7074.75|7094.81|7094.81|7176.97|7176.97|7058.18|7058.18|0
1452556800000|2016-01-12 00:00:00|7068.56|7068.56|7138.97|7138.97|7215.16|7215.16|7063.75|7063.75|0
1452643200000|2016-01-13 00:00:00|7215.88|7215.88|7182.57|7182.57|7275.01|7275.01|7167.81|7167.81|0
1452729600000|2016-01-14 00:00:00|7107.54|7107.54|7147.91|7147.91|7172.89|7172.89|7000.37|7000.37|0
1452816000000|2016-01-15 00:00:00|7111.24|7111.24|6918.67|6918.67|7143.28|7143.28|6862.6|6862.6|0
1453075200000|2016-01-18 00:00:00|6998.81|6998.81|6953.24|6953.24|7038.93|7038.93|6916.25|6916.25|0
1453161600000|2016-01-19 00:00:00|7151.12|7151.12|7138.8|7138.8|7234.25|7234.25|7083.28|7083.28|0
1453248000000|2016-01-20 00:00:00|6983|6983|6787.15|6787.15|6983.6|6983.6|6736.77|6736.77|0
1453334400000|2016-01-21 00:00:00|6877.79|6877.79|6870.89|6870.89|6930.79|6930.79|6740.88|6740.88|0
1453420800000|2016-01-22 00:00:00|6974.09|6974.09|6973.6|6973.6|7023.27|7023.27|6918.94|6918.94|0
1453680000000|2016-01-25 00:00:00|6980.28|6980.28|6846.79|6846.79|6998.65|6998.65|6819.63|6819.63|0
1453766400000|2016-01-26 00:00:00|6721.23|6721.23|6913.1|6913.1|6934.89|6934.89|6675.48|6675.48|0
1453852800000|2016-01-27 00:00:00|6901.5|6901.5|6967.29|6967.29|6971.26|6971.26|6854.52|6854.52|0
1453939200000|2016-01-28 00:00:00|7018.94|7018.94|6911.98|6911.98|7048.45|7048.45|6880|6880|0
1454025600000|2016-01-29 00:00:00|7017.84|7017.84|7129.6|7129.6|7141.35|7141.35|6986.47|6986.47|0
1454284800000|2016-02-01 00:00:00|7159.05|7159.05|7028.04|7028.04|7160.05|7160.05|6939.2|6939.2|0
1454371200000|2016-02-02 00:00:00|6976.59|6976.59|6604.48|6604.48|6985.24|6985.24|6597.03|6597.03|0
1454457600000|2016-02-03 00:00:00|6604.29|6604.29|6538.74|6538.74|6739.12|6739.12|6488.6|6488.6|0
1454544000000|2016-02-04 00:00:00|6655.12|6655.12|6642.88|6642.88|6715.14|6715.14|6546.75|6546.75|0
1454630400000|2016-02-05 00:00:00|6667.71|6667.71|6496.98|6496.98|6667.71|6667.71|6485.9|6485.9|0
1454889600000|2016-02-08 00:00:00|6515.76|6515.76|6215.81|6215.81|6590.02|6590.02|6167.66|6167.66|0
1454976000000|2016-02-09 00:00:00|6289.12|6289.12|6103.53|6103.53|6322.85|6322.85|6032.99|6032.99|0
1455062400000|2016-02-10 00:00:00|6183.67|6183.67|6299.92|6299.92|6421.84|6421.84|6088.04|6088.04|0
1455148800000|2016-02-11 00:00:00|6133.38|6133.38|5956.77|5956.77|6147.26|6147.26|5944.39|5944.39|0
1455235200000|2016-02-12 00:00:00|6061.72|6061.72|6234.97|6234.97|6235.59|6235.59|6003.09|6003.09|0
1455494400000|2016-02-15 00:00:00|6396.66|6396.66|6405.22|6405.22|6525.44|6525.44|6388.34|6388.34|0
1455580800000|2016-02-16 00:00:00|6462.34|6462.34|6379.47|6379.47|6491.25|6491.25|6346.08|6346.08|0
1455667200000|2016-02-17 00:00:00|6400.39|6400.39|6695.83|6695.83|6717.43|6717.43|6392.53|6392.53|0
1455753600000|2016-02-18 00:00:00|6718.05|6718.05|6652.49|6652.49|6719|6719|6611.02|6611.02|0
1455840000000|2016-02-19 00:00:00|6671.07|6671.07|6569.1|6569.1|6671.07|6671.07|6518.63|6518.63|0
1456099200000|2016-02-22 00:00:00|6675.7|6675.7|6665.51|6665.51|6693.76|6693.76|6620.77|6620.77|0
1456185600000|2016-02-23 00:00:00|6561.44|6561.44|6480.48|6480.48|6631.82|6631.82|6475.67|6475.67|0
1456272000000|2016-02-24 00:00:00|6434.23|6434.23|6308.61|6308.61|6443.38|6443.38|6278.87|6278.87|0
1456358400000|2016-02-25 00:00:00|6456.72|6456.72|6510.66|6510.66|6549.83|6549.83|6410.13|6410.13|0
1456444800000|2016-02-26 00:00:00|6551.74|6551.74|6612.5|6612.5|6622.31|6622.31|6527.1|6527.1|0
1456704000000|2016-02-29 00:00:00|6562.86|6562.86|6621.72|6621.72|6647.32|6647.32|6528.34|6528.34|0
1456790400000|2016-03-01 00:00:00|6675.88|6675.88|6858.35|6858.35|6864.21|6864.21|6666.61|6666.61|0
1456876800000|2016-03-02 00:00:00|6956.81|6956.81|6954.09|6954.09|6999.98|6999.98|6898.53|6898.53|0
1456963200000|2016-03-03 00:00:00|6958.23|6958.23|6976.26|6976.26|7029.1|7029.1|6925.46|6925.46|0
1457049600000|2016-03-04 00:00:00|6980.28|6980.28|7025.85|7025.85|7055.01|7055.01|6937.42|6937.42|0
1457308800000|2016-03-07 00:00:00|7143.69|7143.69|7038.94|7038.94|7162.97|7162.97|6995.96|6995.96|0
1457395200000|2016-03-08 00:00:00|6974.57|6974.57|7010.13|7010.13|7074.99|7074.99|6936.55|6936.55|0
1457481600000|2016-03-09 00:00:00|7076.01|7076.01|7106.52|7106.52|7160.45|7160.45|7019.51|7019.51|0
1457568000000|2016-03-10 00:00:00|7093.62|7093.62|7004.65|7004.65|7340.27|7340.27|6997.88|6997.88|0
1457654400000|2016-03-11 00:00:00|7162.01|7162.01|7211.13|7211.13|7231.22|7231.22|7110.09|7110.09|0
1457913600000|2016-03-14 00:00:00|7304.68|7304.68|7184.83|7184.83|7317.74|7317.74|7166.58|7166.58|0
1458000000000|2016-03-15 00:00:00|7074.47|7074.47|7033.94|7033.94|7122.25|7122.25|7011.61|7011.61|0
1458086400000|2016-03-16 00:00:00|7098.23|7098.23|7159.85|7159.85|7164.81|7164.81|7028.88|7028.88|0
1458172800000|2016-03-17 00:00:00|7193.33|7193.33|7208.73|7208.73|7233.23|7233.23|7075.87|7075.87|0
1458259200000|2016-03-18 00:00:00|7220.09|7220.09|7293.64|7293.64|7347.06|7347.06|7201.93|7201.93|0
1458518400000|2016-03-21 00:00:00|7259.1|7259.1|7242.75|7242.75|7329.13|7329.13|7209.97|7209.97|0
1458604800000|2016-03-22 00:00:00|7182.17|7182.17|7207.91|7207.91|7224.57|7224.57|7110.07|7110.07|0
1458691200000|2016-03-23 00:00:00|7211.29|7211.29|7179.39|7179.39|7222.37|7222.37|7131.16|7131.16|0
1458777600000|2016-03-24 00:00:00|7057.34|7057.34|6934.3|6934.3|7084.23|7084.23|6911.69|6911.69|0
1459206000000|2016-03-28 23:00:00|7051.31|7051.31|6976.59|6976.59|7081.36|7081.36|6929.32|6929.32|0
1459292400000|2016-03-29 23:00:00|7037.54|7037.54|7053.97|7053.97|7074.05|7074.05|7010.8|7010.8|0
1459378800000|2016-03-30 23:00:00|6993.65|6993.65|7009.62|7009.62|7059.38|7059.38|6924.47|6924.47|0
1459465200000|2016-03-31 23:00:00|6929.02|6929.02|6908.7|6908.7|6959.16|6959.16|6865.89|6865.89|0
1459724400000|2016-04-03 23:00:00|6902.89|6902.89|6922.26|6922.26|6992.69|6992.69|6900.77|6900.77|0
1459810800000|2016-04-04 23:00:00|6861.92|6861.92|6815.52|6815.52|6868.25|6868.25|6748.97|6748.97|0
1459897200000|2016-04-05 23:00:00|6803.52|6803.52|6921.83|6921.83|6931.36|6931.36|6767.56|6767.56|0
1459983600000|2016-04-06 23:00:00|6865.76|6865.76|6718.97|6718.97|6898.31|6898.31|6697.13|6697.13|0
1460070000000|2016-04-07 23:00:00|6786.28|6786.28|6854.43|6854.43|6901.93|6901.93|6784.41|6784.41|0
1460329200000|2016-04-10 23:00:00|6810.98|6810.98|6895.17|6895.17|6954.65|6954.65|6794.72|6794.72|0
1460415600000|2016-04-11 23:00:00|6900.49|6900.49|7005.52|7005.52|7018.87|7018.87|6851.85|6851.85|0
1460502000000|2016-04-12 23:00:00|7091.69|7091.69|7247.17|7247.17|7264.49|7264.49|7091.69|7091.69|0
1460588400000|2016-04-13 23:00:00|7244.22|7244.22|7228.2|7228.2|7263.95|7263.95|7177.33|7177.33|0
1460674800000|2016-04-14 23:00:00|7191.63|7191.63|7129.32|7129.32|7200.33|7200.33|7115.65|7115.65|0
1460934000000|2016-04-17 23:00:00|7034|7034|7103.47|7103.47|7121.41|7121.41|7030.07|7030.07|0
1461020400000|2016-04-18 23:00:00|7133.03|7133.03|7214.63|7214.63|7236.44|7236.44|7133.03|7133.03|0
1461106800000|2016-04-19 23:00:00|7174.55|7174.55|7295.48|7295.48|7297.05|7297.05|7143.84|7143.84|0
1461193200000|2016-04-20 23:00:00|7310.23|7310.23|7319.15|7319.15|7352.67|7352.67|7293.58|7293.58|0
1461279600000|2016-04-21 23:00:00|7287.81|7287.81|7234.68|7234.68|7335.62|7335.62|7214|7214|0
1461538800000|2016-04-24 23:00:00|7240.14|7240.14|7143.32|7143.32|7240.68|7240.68|7115.33|7115.33|0
1461625200000|2016-04-25 23:00:00|7180.1|7180.1|7141.85|7141.85|7189.2|7189.2|7132.58|7132.58|0
1461711600000|2016-04-26 23:00:00|7137.11|7137.11|7058.89|7058.89|7141.25|7141.25|7013.95|7013.95|0
1461798000000|2016-04-27 23:00:00|6945.97|6945.97|6965.39|6965.39|6973.34|6973.34|6866.94|6866.94|0
1461884400000|2016-04-28 23:00:00|6913.82|6913.82|6878.35|6878.35|6949.93|6949.93|6858.2|6858.2|0
1462230000000|2016-05-02 23:00:00|6909.15|6909.15|6777.57|6777.57|6914.7|6914.7|6747.83|6747.83|0
1462316400000|2016-05-03 23:00:00|6788.92|6788.92|6713.82|6713.82|6802.97|6802.97|6699.18|6699.18|0
1462402800000|2016-05-04 23:00:00|6735.43|6735.43|6679.53|6679.53|6766.21|6766.21|6668.75|6668.75|0
1462489200000|2016-05-05 23:00:00|6624.03|6624.03|6665.13|6665.13|6691.56|6691.56|6576.79|6576.79|0
1462748400000|2016-05-08 23:00:00|6707.15|6707.15|6668.71|6668.71|6760.06|6760.06|6664.63|6664.63|0
1462834800000|2016-05-09 23:00:00|6730.15|6730.15|6675.92|6675.92|6745.29|6745.29|6648.52|6648.52|0
1462921200000|2016-05-10 23:00:00|6679.75|6679.75|6664.18|6664.18|6682.24|6682.24|6617.77|6617.77|0
1463007600000|2016-05-11 23:00:00|6572.29|6572.29|6532.6|6532.6|6657.53|6657.53|6520.75|6520.75|0
1463094000000|2016-05-12 23:00:00|6445.34|6445.34|6563.03|6563.03|6563.39|6563.39|6395.22|6395.22|0
1463353200000|2016-05-15 23:00:00|6485.17|6485.17|6561.03|6561.03|6567.1|6567.1|6481.77|6481.77|0
1463439600000|2016-05-16 23:00:00|6624.81|6624.81|6602.29|6602.29|6665.87|6665.87|6578.88|6578.88|0
1463526000000|2016-05-17 23:00:00|6568.66|6568.66|6741.22|6741.22|6743.3|6743.3|6545|6545|0
1463612400000|2016-05-18 23:00:00|6714.9|6714.9|6660.36|6660.36|6749.42|6749.42|6641.91|6641.91|0
1463698800000|2016-05-19 23:00:00|6759.58|6759.58|6799.07|6799.07|6812.76|6812.76|6756.97|6756.97|0
1463958000000|2016-05-22 23:00:00|6772.97|6772.97|6777.9|6777.9|6854.34|6854.34|6741.81|6741.81|0
1464044400000|2016-05-23 23:00:00|6749.09|6749.09|7089.72|7089.72|7090.99|7090.99|6735.89|6735.89|0
1464130800000|2016-05-24 23:00:00|7148.07|7148.07|7149.99|7149.99|7194.83|7194.83|7105.54|7105.54|0
1464217200000|2016-05-25 23:00:00|7138.25|7138.25|7100.98|7100.98|7142.91|7142.91|7053.25|7053.25|0
1464303600000|2016-05-26 23:00:00|7094.7|7094.7|7127.96|7127.96|7141.57|7141.57|7090.98|7090.98|0
1464649200000|2016-05-30 23:00:00|7135.52|7135.52|7065.54|7065.54|7152.9|7152.9|7063.52|7063.52|0
1464735600000|2016-05-31 23:00:00|7007.27|7007.27|6958.7|6958.7|7036.99|7036.99|6901.66|6901.66|0
1464822000000|2016-06-01 23:00:00|6994.05|6994.05|6970.79|6970.79|7047.48|7047.48|6933.95|6933.95|0
1464908400000|2016-06-02 23:00:00|6985.1|6985.1|6880.83|6880.83|7029.11|7029.11|6812.85|6812.85|0
1465167600000|2016-06-05 23:00:00|6885.12|6885.12|6981.24|6981.24|7005.9|7005.9|6883.19|6883.19|0
1465254000000|2016-06-06 23:00:00|7020.46|7020.46|6910.22|6910.22|7036.81|7036.81|6904.27|6904.27|0
1465340400000|2016-06-07 23:00:00|6855.53|6855.53|6902.76|6902.76|6905.71|6905.71|6837.21|6837.21|0
1465426800000|2016-06-08 23:00:00|6856.26|6856.26|6804.12|6804.12|6859.51|6859.51|6798.09|6798.09|0
1465513200000|2016-06-09 23:00:00|6754.48|6754.48|6574.63|6574.63|6754.48|6754.48|6552.94|6552.94|0
1465772400000|2016-06-12 23:00:00|6495.82|6495.82|6465.53|6465.53|6536.38|6536.38|6454.21|6454.21|0
1465858800000|2016-06-13 23:00:00|6420.34|6420.34|6298.85|6298.85|6432.66|6432.66|6293.49|6293.49|0
1465945200000|2016-06-14 23:00:00|6372.26|6372.26|6339.93|6339.93|6380.52|6380.52|6291.44|6291.44|0
1466031600000|2016-06-15 23:00:00|6233.17|6233.17|6270.95|6270.95|6287.24|6287.24|6170.24|6170.24|0
1466118000000|2016-06-16 23:00:00|6393.74|6393.74|6397.81|6397.81|6461.3|6461.3|6372.69|6372.69|0
1466377200000|2016-06-19 23:00:00|6653.44|6653.44|6738.95|6738.95|6774.4|6774.4|6628.33|6628.33|0
1466463600000|2016-06-20 23:00:00|6708.25|6708.25|6877.92|6877.92|6877.92|6877.92|6706.74|6706.74|0
1466550000000|2016-06-21 23:00:00|6895.52|6895.52|7017.55|7017.55|7050.19|7050.19|6840.92|6840.92|0
1466636400000|2016-06-22 23:00:00|7039.17|7039.17|7085|7085|7139.33|7139.33|6977.34|6977.34|0
1466722800000|2016-06-23 23:00:00|5703.24|5703.24|6218.25|6218.25|6359.55|6359.55|5666.09|5666.09|0
1466982000000|2016-06-26 23:00:00|6079.02|6079.02|5606.95|5606.95|6099.96|6099.96|5573.15|5573.15|0
1467068400000|2016-06-27 23:00:00|5975.44|5975.44|5959.17|5959.17|6093.92|6093.92|5922.46|5922.46|0
1467154800000|2016-06-28 23:00:00|6120.68|6120.68|6271.91|6271.91|6284.9|6284.9|6120.68|6120.68|0
1467241200000|2016-06-29 23:00:00|6232.4|6232.4|6325.7|6325.7|6353.78|6353.78|6163.52|6163.52|0
1467327600000|2016-06-30 23:00:00|6369.07|6369.07|6476.2|6476.2|6494.73|6494.73|6284.37|6284.37|0
1467586800000|2016-07-03 23:00:00|6461.21|6461.21|6328.13|6328.13|6464.29|6464.29|6284.35|6284.35|0
1467673200000|2016-07-04 23:00:00|6172.46|6172.46|6050.62|6050.62|6191.42|6191.42|6032.01|6032.01|0
1467759600000|2016-07-05 23:00:00|6012.47|6012.47|5794.45|5794.45|6048.11|6048.11|5748.97|5748.97|0
1467846000000|2016-07-06 23:00:00|5938.8|5938.8|5923.7|5923.7|5983.43|5983.43|5902.03|5902.03|0
1467932400000|2016-07-07 23:00:00|5921.33|5921.33|6070.66|6070.66|6116.71|6116.71|5914.06|5914.06|0
1468191600000|2016-07-10 23:00:00|6140.27|6140.27|6186.18|6186.18|6190.08|6190.08|6024.17|6024.17|0
1468278000000|2016-07-11 23:00:00|6241.58|6241.58|6389.4|6389.4|6437.1|6437.1|6234.71|6234.71|0
1468364400000|2016-07-12 23:00:00|6404.1|6404.1|6393.28|6393.28|6465.11|6465.11|6371.74|6371.74|0
1468450800000|2016-07-13 23:00:00|6437.9|6437.9|6485.78|6485.78|6492.81|6492.81|6354.93|6354.93|0
1468537200000|2016-07-14 23:00:00|6454.4|6454.4|6395.1|6395.1|6509.49|6509.49|6315.48|6315.48|0
1468796400000|2016-07-17 23:00:00|6438.18|6438.18|6467.85|6467.85|6496.63|6496.63|6385.91|6385.91|0
1468882800000|2016-07-18 23:00:00|6456.28|6456.28|6449.14|6449.14|6497.61|6497.61|6412.88|6412.88|0
1468969200000|2016-07-19 23:00:00|6463.29|6463.29|6558.4|6558.4|6577.92|6577.92|6456.48|6456.48|0
1469055600000|2016-07-20 23:00:00|6555.65|6555.65|6535.83|6535.83|6623.87|6623.87|6511.84|6511.84|0
1469142000000|2016-07-21 23:00:00|6491.58|6491.58|6508.78|6508.78|6551.5|6551.5|6466.33|6466.33|0
1469401200000|2016-07-24 23:00:00|6528.91|6528.91|6582.1|6582.1|6617.77|6617.77|6504.94|6504.94|0
1469487600000|2016-07-25 23:00:00|6592.08|6592.08|6569.98|6569.98|6602.81|6602.81|6536.5|6536.5|0
1469574000000|2016-07-26 23:00:00|6629.83|6629.83|6669.44|6669.44|6712.77|6712.77|6572.59|6572.59|0
1469660400000|2016-07-27 23:00:00|6635.14|6635.14|6569.81|6569.81|6685.64|6685.64|6532.64|6532.64|0
1469746800000|2016-07-28 23:00:00|6586.98|6586.98|6687.04|6687.04|6706.91|6706.91|6580.27|6580.27|0
1470006000000|2016-07-31 23:00:00|6738.91|6738.91|6670|6670|6781.36|6781.36|6628.49|6628.49|0
1470092400000|2016-08-01 23:00:00|6610.73|6610.73|6614.66|6614.66|6656.42|6656.42|6516.39|6516.39|0
1470178800000|2016-08-02 23:00:00|6605.91|6605.91|6592.65|6592.65|6610.38|6610.38|6517.11|6517.11|0
1470265200000|2016-08-03 23:00:00|6683.6|6683.6|6815.82|6815.82|6859.5|6859.5|6659.12|6659.12|0
1470351600000|2016-08-04 23:00:00|6849.85|6849.85|6940.41|6940.41|6958.69|6958.69|6806.65|6806.65|0
1470610800000|2016-08-07 23:00:00|7037.97|7037.97|7035.8|7035.8|7109.01|7109.01|7008.7|7008.7|0
1470697200000|2016-08-08 23:00:00|7015.59|7015.59|7010.54|7010.54|7031.24|7031.24|6948.22|6948.22|0
1470783600000|2016-08-09 23:00:00|7005.44|7005.44|7114.01|7114.01|7169.18|7169.18|7004.45|7004.45|0
1470870000000|2016-08-10 23:00:00|7078.4|7078.4|7093.12|7093.12|7093.64|7093.64|7007.8|7007.8|0
1470956400000|2016-08-11 23:00:00|7102.82|7102.82|7121.17|7121.17|7163.1|7163.1|7087.98|7087.98|0
1471215600000|2016-08-14 23:00:00|7124.78|7124.78|7180.42|7180.42|7182.9|7182.9|7099.67|7099.67|0
1471302000000|2016-08-15 23:00:00|7132.39|7132.39|7081.5|7081.5|7160.25|7160.25|7070.57|7070.57|0
1471388400000|2016-08-16 23:00:00|7062.6|7062.6|6995.74|6995.74|7089.43|7089.43|6965.69|6965.69|0
1471474800000|2016-08-17 23:00:00|7007.37|7007.37|6986.58|6986.58|7028.86|7028.86|6950.56|6950.56|0
1471561200000|2016-08-18 23:00:00|6926.59|6926.59|6927.92|6927.92|6943.84|6943.84|6860.09|6860.09|0
1471820400000|2016-08-21 23:00:00|6916.68|6916.68|6901.21|6901.21|6994.77|6994.77|6888.55|6888.55|0
1471906800000|2016-08-22 23:00:00|6983.53|6983.53|7026.61|7026.61|7053.74|7053.74|6938.77|6938.77|0
1471993200000|2016-08-23 23:00:00|6931.17|6931.17|6938.27|6938.27|6985.12|6985.12|6921.66|6921.66|0
1472079600000|2016-08-24 23:00:00|6880.62|6880.62|6869.78|6869.78|6901.02|6901.02|6832.28|6832.28|0
1472166000000|2016-08-25 23:00:00|6881.92|6881.92|6863.67|6863.67|6893.73|6893.73|6841.58|6841.58|0
1472511600000|2016-08-29 23:00:00|6844.71|6844.71|6907.32|6907.32|6929.02|6929.02|6829.96|6829.96|0
1472598000000|2016-08-30 23:00:00|6911.64|6911.64|6942.73|6942.73|7018.06|7018.06|6894.86|6894.86|0
1472684400000|2016-08-31 23:00:00|6966.6|6966.6|6937.54|6937.54|7047.17|7047.17|6879.71|6879.71|0
1472770800000|2016-09-01 23:00:00|6951.47|6951.47|7157.99|7157.99|7165.38|7165.38|6898.62|6898.62|0
1473030000000|2016-09-04 23:00:00|7102.27|7102.27|7100.51|7100.51|7106.9|7106.9|7047.32|7047.32|0
1473116400000|2016-09-05 23:00:00|7077.09|7077.09|7064.25|7064.25|7132.84|7132.84|7057.98|7057.98|0
1473202800000|2016-09-06 23:00:00|7070.41|7070.41|7091.92|7091.92|7117.39|7117.39|7048.61|7048.61|0
1473289200000|2016-09-07 23:00:00|7097.76|7097.76|7107.85|7107.85|7126.88|7126.88|6997.62|6997.62|0
1473375600000|2016-09-08 23:00:00|7083.63|7083.63|7076.21|7076.21|7146.36|7146.36|7039.66|7039.66|0
1473634800000|2016-09-11 23:00:00|6934.13|6934.13|6923.59|6923.59|6955.17|6955.17|6863.94|6863.94|0
1473721200000|2016-09-12 23:00:00|6913.83|6913.83|6799.61|6799.61|6916.36|6916.36|6797.46|6797.46|0
1473807600000|2016-09-13 23:00:00|6816.32|6816.32|6835.69|6835.69|6888.3|6888.3|6809.67|6809.67|0
1473894000000|2016-09-14 23:00:00|6864.69|6864.69|6924.95|6924.95|6929.56|6929.56|6814.62|6814.62|0
1473980400000|2016-09-15 23:00:00|6884.18|6884.18|6857.49|6857.49|6914.19|6914.19|6852.84|6852.84|0
1474239600000|2016-09-18 23:00:00|6914.94|6914.94|6978.16|6978.16|6978.4|6978.4|6905.84|6905.84|0
1474326000000|2016-09-19 23:00:00|6980.87|6980.87|6989.03|6989.03|7052.08|7052.08|6943.81|6943.81|0
1474412400000|2016-09-20 23:00:00|7111|7111|7137.7|7137.7|7148.79|7148.79|7082.6|7082.6|0
1474498800000|2016-09-21 23:00:00|7172.64|7172.64|7210.07|7210.07|7248.09|7248.09|7148.73|7148.73|0
1474585200000|2016-09-22 23:00:00|7171.68|7171.68|7186.96|7186.96|7195.79|7195.79|7134.14|7134.14|0
1474844400000|2016-09-25 23:00:00|7091.67|7091.67|7011.64|7011.64|7092.83|7092.83|6982.35|6982.35|0
1474930800000|2016-09-26 23:00:00|7056.12|7056.12|6938.76|6938.76|7060.94|7060.94|6892.97|6892.97|0
1475017200000|2016-09-27 23:00:00|7006.76|7006.76|7051.91|7051.91|7097.8|7097.8|6997.68|6997.68|0
1475103600000|2016-09-28 23:00:00|7109.99|7109.99|7100.49|7100.49|7139|7139|7079.72|7079.72|0
1475190000000|2016-09-29 23:00:00|6907.14|6907.14|7022.35|7022.35|7043.29|7043.29|6848.45|6848.45|0
1475449200000|2016-10-02 23:00:00|7054.54|7054.54|7113.28|7113.28|7123.2|7123.2|7047.02|7047.02|0
1475535600000|2016-10-03 23:00:00|7167.99|7167.99|7251.15|7251.15|7252.93|7252.93|7160.82|7160.82|0
1475622000000|2016-10-04 23:00:00|7219.81|7219.81|7265.67|7265.67|7298.32|7298.32|7195.13|7195.13|0
1475708400000|2016-10-05 23:00:00|7305.43|7305.43|7230.13|7230.13|7308.99|7308.99|7216.52|7216.52|0
1475794800000|2016-10-06 23:00:00|7230.58|7230.58|7275.37|7275.37|7340.38|7340.38|7211.51|7211.51|0
1476054000000|2016-10-09 23:00:00|7241.2|7241.2|7237.6|7237.6|7269.74|7269.74|7193.14|7193.14|0
1476140400000|2016-10-10 23:00:00|7246.23|7246.23|7148.4|7148.4|7261.58|7261.58|7147.24|7147.24|0
1476226800000|2016-10-11 23:00:00|7180.34|7180.34|7206.65|7206.65|7238.56|7238.56|7140.02|7140.02|0
1476313200000|2016-10-12 23:00:00|7083.31|7083.31|6976.18|6976.18|7096.52|7096.52|6926.65|6926.65|0
1476399600000|2016-10-13 23:00:00|7027.89|7027.89|6986.91|6986.91|7073.24|7073.24|6983.66|6983.66|0
1476658800000|2016-10-16 23:00:00|6987.38|6987.38|6870.75|6870.75|7029.48|7029.48|6866.22|6866.22|0
1476745200000|2016-10-17 23:00:00|6929.16|6929.16|6936.88|6936.88|6971.81|6971.81|6919.75|6919.75|0
1476831600000|2016-10-18 23:00:00|6941.77|6941.77|6965.17|6965.17|6998.46|6998.46|6892.38|6892.38|0
1476918000000|2016-10-19 23:00:00|7001.18|7001.18|7006.46|7006.46|7028.8|7028.8|6975.54|6975.54|0
1477004400000|2016-10-20 23:00:00|7017.59|7017.59|6990.05|6990.05|7030.94|7030.94|6956.34|6956.34|0
1477263600000|2016-10-23 23:00:00|7060.43|7060.43|7057.54|7057.54|7099.78|7099.78|7044.16|7044.16|0
1477350000000|2016-10-24 23:00:00|7080.4|7080.4|7068.67|7068.67|7139.39|7139.39|7056.25|7056.25|0
1477436400000|2016-10-25 23:00:00|7058.94|7058.94|7051.5|7051.5|7066.56|7066.56|6973.24|6973.24|0
1477522800000|2016-10-26 23:00:00|6995.39|6995.39|7049.39|7049.39|7071.62|7071.62|6979.53|6979.53|0
1477609200000|2016-10-27 23:00:00|7007.59|7007.59|6994.85|6994.85|7090.36|7090.36|6986.04|6986.04|0
1477872000000|2016-10-31 00:00:00|6926.9|6926.9|6915.44|6915.44|6968.72|6968.72|6909.91|6909.91|0
1477958400000|2016-11-01 00:00:00|6932.2|6932.2|6889.7|6889.7|6969.2|6969.2|6887.08|6887.08|0
1478044800000|2016-11-02 00:00:00|6818.95|6818.95|6811.17|6811.17|6896.35|6896.35|6804.26|6804.26|0
1478131200000|2016-11-03 00:00:00|6834.45|6834.45|6893.19|6893.19|6959.06|6959.06|6815.5|6815.5|0
1478217600000|2016-11-04 00:00:00|6771.28|6771.28|6677.67|6677.67|6771.28|6771.28|6670.8|6670.8|0
1478476800000|2016-11-07 00:00:00|6785.44|6785.44|6841.43|6841.43|6860.53|6860.53|6763|6763|0
1478563200000|2016-11-08 00:00:00|6907.88|6907.88|6909.88|6909.88|6914.79|6914.79|6837.21|6837.21|0
1478649600000|2016-11-09 00:00:00|6781.16|6781.16|7163.2|7163.2|7164.42|7164.42|6708.94|6708.94|0
1478736000000|2016-11-10 00:00:00|7379.08|7379.08|7464.63|7464.63|7566.55|7566.55|7375.7|7375.7|0
1478822400000|2016-11-11 00:00:00|7508.74|7508.74|7287.16|7287.16|7516.37|7516.37|7259.14|7259.14|0
1479081600000|2016-11-14 00:00:00|7405.96|7405.96|7427.64|7427.64|7488.14|7488.14|7391.42|7391.42|0
1479168000000|2016-11-15 00:00:00|7400.45|7400.45|7442.25|7442.25|7468.42|7468.42|7346.41|7346.41|0
1479254400000|2016-11-16 00:00:00|7474.75|7474.75|7390.4|7390.4|7517.86|7517.86|7367.41|7367.41|0
1479340800000|2016-11-17 00:00:00|7417.69|7417.69|7413.78|7413.78|7448.82|7448.82|7334.3|7334.3|0
1479427200000|2016-11-18 00:00:00|7417.97|7417.97|7387.77|7387.77|7483.05|7483.05|7373.67|7373.67|0
1479686400000|2016-11-21 00:00:00|7393.88|7393.88|7314.39|7314.39|7414.72|7414.72|7291.17|7291.17|0
1479772800000|2016-11-22 00:00:00|7390.71|7390.71|7469.68|7469.68|7486.68|7486.68|7383.19|7383.19|0
1479859200000|2016-11-23 00:00:00|7491.16|7491.16|7459.06|7459.06|7546|7546|7416.24|7416.24|0
1479945600000|2016-11-24 00:00:00|7501.29|7501.29|7518.4|7518.4|7526.76|7526.76|7454.55|7454.55|0
1480032000000|2016-11-25 00:00:00|7499.66|7499.66|7477.8|7477.8|7510.08|7510.08|7470.57|7470.57|0
1480291200000|2016-11-28 00:00:00|7428.68|7428.68|7429.18|7429.18|7479|7479|7393.3|7393.3|0
1480377600000|2016-11-29 00:00:00|7418.88|7418.88|7450.03|7450.03|7469.59|7469.59|7400.16|7400.16|0
1480464000000|2016-11-30 00:00:00|7469.41|7469.41|7419.34|7419.34|7495.47|7495.47|7403.49|7403.49|0
1480550400000|2016-12-01 00:00:00|7411.61|7411.61|7495.48|7495.48|7495.48|7495.48|7383.32|7383.32|0
1480636800000|2016-12-02 00:00:00|7469.95|7469.95|7460.92|7460.92|7514.24|7514.24|7409.99|7409.99|0
1480896000000|2016-12-05 00:00:00|7460|7460|7550.72|7550.72|7602.1|7602.1|7452.68|7452.68|0
1480982400000|2016-12-06 00:00:00|7521.44|7521.44|7572.49|7572.49|7582.98|7582.98|7468.07|7468.07|0
1481068800000|2016-12-07 00:00:00|7648.89|7648.89|7858.5|7858.5|7859|7859|7642.52|7642.52|0
1481155200000|2016-12-08 00:00:00|7828.89|7828.89|7840.78|7840.78|7865.13|7865.13|7738.57|7738.57|0
1481241600000|2016-12-09 00:00:00|7792.73|7792.73|7768.34|7768.34|7822.82|7822.82|7713.48|7713.48|0
1481500800000|2016-12-12 00:00:00|7739.11|7739.11|7601.19|7601.19|7742.51|7742.51|7589.96|7589.96|0
1481587200000|2016-12-13 00:00:00|7615.06|7615.06|7654.55|7654.55|7658.35|7658.35|7567.4|7567.4|0
1481673600000|2016-12-14 00:00:00|7653.78|7653.78|7642.45|7642.45|7677.55|7677.55|7584.37|7584.37|0
1481760000000|2016-12-15 00:00:00|7669.48|7669.48|7723.99|7723.99|7746.96|7746.96|7579.76|7579.76|0
1481846400000|2016-12-16 00:00:00|7745.58|7745.58|7695.64|7695.64|7753.35|7753.35|7668.64|7668.64|0
1482105600000|2016-12-19 00:00:00|7658.08|7658.08|7641.67|7641.67|7688.15|7688.15|7632.59|7632.59|0
1482192000000|2016-12-20 00:00:00|7675.41|7675.41|7746.28|7746.28|7759.6|7759.6|7649.56|7649.56|0
1482278400000|2016-12-21 00:00:00|7742.84|7742.84|7752.85|7752.85|7765.79|7765.79|7728.11|7728.11|0
1482364800000|2016-12-22 00:00:00|7762.06|7762.06|7781.25|7781.25|7791.9|7791.9|7733.7|7733.7|0
1482451200000|2016-12-23 00:00:00|7781.18|7781.18|7802.88|7802.88|7824.4|7824.4|7781.18|7781.18|0
1482883200000|2016-12-28 00:00:00|7798.23|7798.23|7829.82|7829.82|7832.53|7832.53|7774.99|7774.99|0
1482969600000|2016-12-29 00:00:00|7816.3|7816.3|7867.93|7867.93|7874.58|7874.58|7816.3|7816.3|0
1483056000000|2016-12-30 00:00:00|7873.23|7873.23|7876.83|7876.83|7893.44|7893.44|7828.44|7828.44|0
1483401600000|2017-01-03 00:00:00|7960.34|7960.34|7983.76|7983.76|8016.54|8016.54|7933.84|7933.84|0
1483488000000|2017-01-04 00:00:00|7987.33|7987.33|8014.15|8014.15|8015.04|8015.04|7961.86|7961.86|0
1483574400000|2017-01-05 00:00:00|7953.42|7953.42|7867.49|7867.49|7995.32|7995.32|7841.21|7841.21|0
1483660800000|2017-01-06 00:00:00|7879.63|7879.63|7904.44|7904.44|7904.44|7904.44|7853.5|7853.5|0
1483920000000|2017-01-09 00:00:00|7915.07|7915.07|7876.35|7876.35|7929.62|7929.62|7833.02|7833.02|0
1484006400000|2017-01-10 00:00:00|7789.23|7789.23|7855.59|7855.59|7864.44|7864.44|7752.13|7752.13|0
1484092800000|2017-01-11 00:00:00|7815.95|7815.95|7840.81|7840.81|7863.2|7863.2|7788.09|7788.09|0
1484179200000|2017-01-12 00:00:00|7834.67|7834.67|7827.35|7827.35|7855.55|7855.55|7788.29|7788.29|0
1484265600000|2017-01-13 00:00:00|7883.83|7883.83|7919.81|7919.81|7933.17|7933.17|7854.72|7854.72|0
1484524800000|2017-01-16 00:00:00|7861.35|7861.35|7791.53|7791.53|7864.53|7864.53|7781.39|7781.39|0
1484611200000|2017-01-17 00:00:00|7744.67|7744.67|7768.11|7768.11|7821.13|7821.13|7719.57|7719.57|0
1484697600000|2017-01-18 00:00:00|7745.73|7745.73|7717.45|7717.45|7750.28|7750.28|7673.97|7673.97|0
1484784000000|2017-01-19 00:00:00|7721.98|7721.98|7682.3|7682.3|7740.49|7740.49|7646.09|7646.09|0
1484870400000|2017-01-20 00:00:00|7684.02|7684.02|7651.92|7651.92|7738.97|7738.97|7651.58|7651.58|0
1485129600000|2017-01-23 00:00:00|7594.11|7594.11|7625.98|7625.98|7661.41|7661.41|7568.28|7568.28|0
1485216000000|2017-01-24 00:00:00|7679.17|7679.17|7682.12|7682.12|7704.93|7704.93|7627.85|7627.85|0
1485302400000|2017-01-25 00:00:00|7728.75|7728.75|7784.81|7784.81|7806.65|7806.65|7728.75|7728.75|0
1485388800000|2017-01-26 00:00:00|7836.83|7836.83|7813.72|7813.72|7875.04|7875.04|7807.59|7807.59|0
1485475200000|2017-01-27 00:00:00|7826.71|7826.71|7805.62|7805.62|7852.1|7852.1|7752.44|7752.44|0
1485734400000|2017-01-30 00:00:00|7722.72|7722.72|7675.84|7675.84|7722.72|7722.72|7671.28|7671.28|0
1485820800000|2017-01-31 00:00:00|7635.63|7635.63|7638.42|7638.42|7745.21|7745.21|7634.95|7634.95|0
1485907200000|2017-02-01 00:00:00|7698.78|7698.78|7713.24|7713.24|7723.7|7723.7|7637.41|7637.41|0
1485993600000|2017-02-02 00:00:00|7666.73|7666.73|7669.85|7669.85|7707.06|7707.06|7634|7634|0
1486080000000|2017-02-03 00:00:00|7685.6|7685.6|7875.05|7875.05|7875.67|7875.67|7679.89|7679.89|0
1486339200000|2017-02-06 00:00:00|7852.16|7852.16|7777.17|7777.17|7883.76|7883.76|7773.77|7773.77|0
1486425600000|2017-02-07 00:00:00|7801.15|7801.15|7812.97|7812.97|7863.11|7863.11|7788.81|7788.81|0
1486512000000|2017-02-08 00:00:00|7833.1|7833.1|7780.67|7780.67|7835.32|7835.32|7732.46|7732.46|0
1486598400000|2017-02-09 00:00:00|7832.72|7832.72|7913.47|7913.47|7915.83|7915.83|7800.99|7800.99|0
1486684800000|2017-02-10 00:00:00|7936.42|7936.42|7959.15|7959.15|7975.03|7975.03|7918.09|7918.09|0
1486944000000|2017-02-13 00:00:00|7974.05|7974.05|8015.86|8015.86|8020.37|8020.37|7940.15|7940.15|0
1487030400000|2017-02-14 00:00:00|7964.76|7964.76|8007.14|8007.14|8007.22|8007.22|7941.04|7941.04|0
1487116800000|2017-02-15 00:00:00|8053.04|8053.04|8095.4|8095.4|8101.67|8101.67|8050.12|8050.12|0
1487203200000|2017-02-16 00:00:00|8070.92|8070.92|8025.21|8025.21|8074.95|8074.95|8009.83|8009.83|0
1487289600000|2017-02-17 00:00:00|8074.3|8074.3|7965.73|7965.73|8079.87|8079.87|7928.62|7928.62|0
1487548800000|2017-02-20 00:00:00|8096.96|8096.96|8078.17|8078.17|8104.45|8104.45|8041.95|8041.95|0
1487635200000|2017-02-21 00:00:00|8046.45|8046.45|8041.58|8041.58|8073.83|8073.83|8013.83|8013.83|0
1487721600000|2017-02-22 00:00:00|8084.8|8084.8|8040.95|8040.95|8116.56|8116.56|8001.52|8001.52|0
1487808000000|2017-02-23 00:00:00|8043.1|8043.1|8024.13|8024.13|8096.03|8096.03|8017.86|8017.86|0
1487894400000|2017-02-24 00:00:00|8051.73|8051.73|8013.71|8013.71|8070.63|8070.63|7922.63|7922.63|0
1488153600000|2017-02-27 00:00:00|8000.17|8000.17|8022.58|8022.58|8032.05|8032.05|7992.71|7992.71|0
1488240000000|2017-02-28 00:00:00|7961.24|7961.24|8000.61|8000.61|8008.36|8008.36|7944.05|7944.05|0
1488326400000|2017-03-01 00:00:00|8039.65|8039.65|8117.49|8117.49|8126.32|8126.32|8022.67|8022.67|0
1488412800000|2017-03-02 00:00:00|8107.91|8107.91|8097.29|8097.29|8140.21|8140.21|8061|8061|0
1488499200000|2017-03-03 00:00:00|8082.66|8082.66|8183.73|8183.73|8189.57|8189.57|8062.36|8062.36|0
1488758400000|2017-03-06 00:00:00|8237.88|8237.88|8211.7|8211.7|8248.45|8248.45|8194.27|8194.27|0
1488844800000|2017-03-07 00:00:00|8196.65|8196.65|8174.25|8174.25|8209.48|8209.48|8149.17|8149.17|0
1488931200000|2017-03-08 00:00:00|8171.54|8171.54|8173.8|8173.8|8198.66|8198.66|8102.71|8102.71|0
1489017600000|2017-03-09 00:00:00|8233.48|8233.48|8274.72|8274.72|8289.56|8289.56|8194.18|8194.18|0
1489104000000|2017-03-10 00:00:00|8296.8|8296.8|8253.73|8253.73|8328.71|8328.71|8232.85|8232.85|0
1489363200000|2017-03-13 00:00:00|8247.1|8247.1|8306.94|8306.94|8317.25|8317.25|8233.59|8233.59|0
1489449600000|2017-03-14 00:00:00|8272.24|8272.24|8341.27|8341.27|8402.93|8402.93|8241.38|8241.38|0
1489536000000|2017-03-15 00:00:00|8417.78|8417.78|8387.58|8387.58|8437.09|8437.09|8353.48|8353.48|0
1489622400000|2017-03-16 00:00:00|8449.64|8449.64|8432.91|8432.91|8459.86|8459.86|8402.78|8402.78|0
1489708800000|2017-03-17 00:00:00|8527.6|8527.6|8417.6|8417.6|8528.44|8528.44|8395.22|8395.22|0
1489968000000|2017-03-20 00:00:00|8430.89|8430.89|8465.87|8465.87|8475.21|8475.21|8412.82|8412.82|0
1490054400000|2017-03-21 00:00:00|8484.96|8484.96|8452.16|8452.16|8526.27|8526.27|8405.89|8405.89|0
1490140800000|2017-03-22 00:00:00|8307.15|8307.15|8335.99|8335.99|8343.5|8343.5|8269.08|8269.08|0
1490227200000|2017-03-23 00:00:00|8302.39|8302.39|8312.67|8312.67|8341.79|8341.79|8272.36|8272.36|0
1490313600000|2017-03-24 00:00:00|8278.92|8278.92|8291.43|8291.43|8310.58|8310.58|8245.76|8245.76|0
1490569200000|2017-03-26 23:00:00|8215.49|8215.49|8212.63|8212.63|8239.44|8239.44|8162.77|8162.77|0
1490655600000|2017-03-27 23:00:00|8236.89|8236.89|8296.58|8296.58|8313.51|8313.51|8197.75|8197.75|0
1490742000000|2017-03-28 23:00:00|8315.31|8315.31|8250.26|8250.26|8322.65|8322.65|8212.93|8212.93|0
1490828400000|2017-03-29 23:00:00|8192.97|8192.97|8192.58|8192.58|8201.28|8201.28|8148.25|8148.25|0
1490914800000|2017-03-30 23:00:00|8131.19|8131.19|8158.14|8158.14|8168.76|8168.76|8098.06|8098.06|0
1491174000000|2017-04-02 23:00:00|8137.43|8137.43|8044.78|8044.78|8137.99|8137.99|8014.17|8014.17|0
1491260400000|2017-04-03 23:00:00|8045.82|8045.82|8079.58|8079.58|8095.19|8095.19|8015.1|8015.1|0
1491346800000|2017-04-04 23:00:00|8060.29|8060.29|8044.17|8044.17|8095.67|8095.67|8029.41|8029.41|0
1491433200000|2017-04-05 23:00:00|7884.62|7884.62|7997.14|7997.14|8000.46|8000.46|7877.66|7877.66|0
1491519600000|2017-04-06 23:00:00|7975.91|7975.91|8019.48|8019.48|8024.46|8024.46|7951.04|7951.04|0
1491778800000|2017-04-09 23:00:00|8013.37|8013.37|8033.36|8033.36|8041.57|8041.57|8003.07|8003.07|0
1491865200000|2017-04-10 23:00:00|8037.77|8037.77|8074.04|8074.04|8089.06|8089.06|8011.79|8011.79|0
1491951600000|2017-04-11 23:00:00|8105.71|8105.71|8064.86|8064.86|8120.92|8120.92|8048.37|8048.37|0
1492038000000|2017-04-12 23:00:00|8021.59|8021.59|8066.42|8066.42|8103.43|8103.43|8016.8|8016.8|0
1492470000000|2017-04-17 23:00:00|8088.27|8088.27|7899.05|7899.05|8089.6|8089.6|7871.14|7871.14|0
1492556400000|2017-04-18 23:00:00|7937.9|7937.9|7937.57|7937.57|7973.53|7973.53|7923.47|7923.47|0
1492642800000|2017-04-19 23:00:00|7921.29|7921.29|7988.3|7988.3|7991.06|7991.06|7912.38|7912.38|0
1492729200000|2017-04-20 23:00:00|7993.03|7993.03|8002.85|8002.85|8054.78|8054.78|7980|7980|0
1492988400000|2017-04-23 23:00:00|8193.75|8193.75|8235.6|8235.6|8253.25|8253.25|8164.33|8164.33|0
1493074800000|2017-04-24 23:00:00|8252.72|8252.72|8255.72|8255.72|8260.01|8260.01|8202.75|8202.75|0
1493161200000|2017-04-25 23:00:00|8255.03|8255.03|8310.98|8310.98|8321.66|8321.66|8218.59|8218.59|0
1493247600000|2017-04-26 23:00:00|8248.09|8248.09|8239.35|8239.35|8264.47|8264.47|8210.45|8210.45|0
1493334000000|2017-04-27 23:00:00|8238.86|8238.86|8205.05|8205.05|8258.81|8258.81|8198.6|8198.6|0
1493679600000|2017-05-01 23:00:00|8226.3|8226.3|8263.41|8263.41|8299.33|8299.33|8203.71|8203.71|0
1493766000000|2017-05-02 23:00:00|8231.22|8231.22|8261.02|8261.02|8265.65|8265.65|8221.12|8221.12|0
1493852400000|2017-05-03 23:00:00|8287.31|8287.31|8324.67|8324.67|8324.67|8324.67|8251.63|8251.63|0
1493938800000|2017-05-04 23:00:00|8305.11|8305.11|8333.72|8333.72|8339.82|8339.82|8273.09|8273.09|0
1494198000000|2017-05-07 23:00:00|8331.33|8331.33|8297.37|8297.37|8354.31|8354.31|8291.44|8291.44|0
1494284400000|2017-05-08 23:00:00|8300.32|8300.32|8366.54|8366.54|8366.54|8366.54|8298.59|8298.59|0
1494370800000|2017-05-09 23:00:00|8387.55|8387.55|8432.55|8432.55|8438.67|8438.67|8370.82|8370.82|0
1494457200000|2017-05-10 23:00:00|8408.84|8408.84|8405.18|8405.18|8421.23|8421.23|8374.44|8374.44|0
1494543600000|2017-05-11 23:00:00|8405.97|8405.97|8431.82|8431.82|8448.29|8448.29|8405.82|8405.82|0
1494802800000|2017-05-14 23:00:00|8422|8422|8429.52|8429.52|8452.87|8452.87|8403.3|8403.3|0
1494889200000|2017-05-15 23:00:00|8410.08|8410.08|8442.44|8442.44|8470.21|8470.21|8408.48|8408.48|0
1494975600000|2017-05-16 23:00:00|8377.74|8377.74|8295.97|8295.97|8416.98|8416.98|8271.44|8271.44|0
1495062000000|2017-05-17 23:00:00|8288.98|8288.98|8316.1|8316.1|8321.46|8321.46|8140.64|8140.64|0
1495148400000|2017-05-18 23:00:00|8321.27|8321.27|8340.93|8340.93|8402.72|8402.72|8321.27|8321.27|0
1495407600000|2017-05-21 23:00:00|8371.44|8371.44|8293.32|8293.32|8380.91|8380.91|8291.46|8291.46|0
1495494000000|2017-05-22 23:00:00|8307.08|8307.08|8340.98|8340.98|8356.58|8356.58|8301.74|8301.74|0
1495580400000|2017-05-23 23:00:00|8322.84|8322.84|8333.16|8333.16|8341.9|8341.9|8304.39|8304.39|0
1495666800000|2017-05-24 23:00:00|8369.63|8369.63|8355.03|8355.03|8389.6|8389.6|8322.9|8322.9|0
1495753200000|2017-05-25 23:00:00|8350.61|8350.61|8340.69|8340.69|8368.02|8368.02|8296.9|8296.9|0
1496098800000|2017-05-29 23:00:00|8261.46|8261.46|8304.57|8304.57|8337.98|8337.98|8247.01|8247.01|0
1496185200000|2017-05-30 23:00:00|8342.47|8342.47|8274.21|8274.21|8379.05|8379.05|8266.36|8266.36|0
1496271600000|2017-05-31 23:00:00|8304.46|8304.46|8378.91|8378.91|8381.47|8381.47|8272.78|8272.78|0
1496358000000|2017-06-01 23:00:00|8450.02|8450.02|8418.73|8418.73|8498.02|8498.02|8391.59|8391.59|0
1496617200000|2017-06-04 23:00:00|8400.1|8400.1|8396.76|8396.76|8416.04|8416.04|8365.53|8365.53|0
1496703600000|2017-06-05 23:00:00|8356.75|8356.75|8296.57|8296.57|8383.9|8383.9|8287.81|8287.81|0
1496790000000|2017-06-06 23:00:00|8309.72|8309.72|8336.82|8336.82|8367.99|8367.99|8308.16|8308.16|0
1496876400000|2017-06-07 23:00:00|8356.32|8356.32|8360.61|8360.61|8383.82|8383.82|8334.19|8334.19|0
1496962800000|2017-06-08 23:00:00|8369.54|8369.54|8484.4|8484.4|8503.22|8503.22|8310.7|8310.7|0
1497222000000|2017-06-11 23:00:00|8459.73|8459.73|8485.06|8485.06|8512.15|8512.15|8409.03|8409.03|0
1497308400000|2017-06-12 23:00:00|8527.65|8527.65|8500.78|8500.78|8572.73|8572.73|8493.2|8493.2|0
1497394800000|2017-06-13 23:00:00|8536|8536|8504.35|8504.35|8603.05|8603.05|8483.09|8483.09|0
1497481200000|2017-06-14 23:00:00|8431.41|8431.41|8465.38|8465.38|8466.75|8466.75|8360.21|8360.21|0
1497567600000|2017-06-15 23:00:00|8474.99|8474.99|8538.09|8538.09|8547.15|8547.15|8455.26|8455.26|0
1497826800000|2017-06-18 23:00:00|8615.99|8615.99|8609.22|8609.22|8628.46|8628.46|8567.45|8567.45|0
1497913200000|2017-06-19 23:00:00|8610.13|8610.13|8616.08|8616.08|8663.39|8663.39|8609.81|8609.81|0
1497999600000|2017-06-20 23:00:00|8547.35|8547.35|8538.8|8538.8|8556.02|8556.02|8470.57|8470.57|0
1498086000000|2017-06-21 23:00:00|8459.33|8459.33|8473.82|8473.82|8511.17|8511.17|8425.21|8425.21|0
1498172400000|2017-06-22 23:00:00|8453.06|8453.06|8507.99|8507.99|8512.68|8512.68|8389.69|8389.69|0
1498431600000|2017-06-25 23:00:00|8530.12|8530.12|8567.78|8567.78|8628.69|8628.69|8524.44|8524.44|0
1498518000000|2017-06-26 23:00:00|8520.17|8520.17|8501.46|8501.46|8549.55|8549.55|8461.03|8461.03|0
1498604400000|2017-06-27 23:00:00|8445.78|8445.78|8506.24|8506.24|8537.84|8537.84|8440.68|8440.68|0
1498690800000|2017-06-28 23:00:00|8541.95|8541.95|8456.92|8456.92|8574.9|8574.9|8450.09|8450.09|0
1498777200000|2017-06-29 23:00:00|8458.91|8458.91|8390.91|8390.91|8516.03|8516.03|8387.21|8387.21|0
1499036400000|2017-07-02 23:00:00|8412.76|8412.76|8514.36|8514.36|8538.26|8538.26|8407.73|8407.73|0
1499122800000|2017-07-03 23:00:00|8493.78|8493.78|8511.64|8511.64|8537.96|8537.96|8481.81|8481.81|0
1499209200000|2017-07-04 23:00:00|8476.08|8476.08|8497.97|8497.97|8541.76|8541.76|8466.79|8466.79|0
1499295600000|2017-07-05 23:00:00|8496.91|8496.91|8520.75|8520.75|8549.75|8549.75|8486.52|8486.52|0
1499382000000|2017-07-06 23:00:00|8499.32|8499.32|8510.29|8510.29|8515.42|8515.42|8459.24|8459.24|0
1499641200000|2017-07-09 23:00:00|8565.06|8565.06|8547.89|8547.89|8572.64|8572.64|8472.72|8472.72|0
1499727600000|2017-07-10 23:00:00|8544.5|8544.5|8374.3|8374.3|8553.02|8553.02|8374.3|8374.3|0
1499814000000|2017-07-11 23:00:00|8450.11|8450.11|8441.53|8441.53|8476.34|8476.34|8423.3|8423.3|0
1499900400000|2017-07-12 23:00:00|8484.15|8484.15|8508.88|8508.88|8521.95|8521.95|8468.05|8468.05|0
1499986800000|2017-07-13 23:00:00|8522.19|8522.19|8423.56|8423.56|8548.36|8548.36|8419.42|8419.42|0
1500246000000|2017-07-16 23:00:00|8452.14|8452.14|8463.09|8463.09|8490.06|8490.06|8423.78|8423.78|0
1500332400000|2017-07-17 23:00:00|8417.48|8417.48|8440.59|8440.59|8461.2|8461.2|8362.79|8362.79|0
1500418800000|2017-07-18 23:00:00|8428.4|8428.4|8506.09|8506.09|8527.32|8527.32|8411.12|8411.12|0
1500505200000|2017-07-19 23:00:00|8534.56|8534.56|8599.07|8599.07|8624.92|8624.92|8522.95|8522.95|0
1500591600000|2017-07-20 23:00:00|8595.6|8595.6|8605.65|8605.65|8659.97|8659.97|8568.36|8568.36|0
1500850800000|2017-07-23 23:00:00|8540.13|8540.13|8479.66|8479.66|8560.28|8560.28|8474.64|8474.64|0
1500937200000|2017-07-24 23:00:00|8561.25|8561.25|8620.03|8620.03|8649.65|8649.65|8560.71|8560.71|0
1501023600000|2017-07-25 23:00:00|8632.03|8632.03|8687.96|8687.96|8708.2|8708.2|8607.41|8607.41|0
1501110000000|2017-07-26 23:00:00|8706.36|8706.36|8713.33|8713.33|8742.84|8742.84|8676.11|8676.11|0
1501196400000|2017-07-27 23:00:00|8644.33|8644.33|8627.22|8627.22|8684.82|8684.82|8565.74|8565.74|0
1501455600000|2017-07-30 23:00:00|8689.78|8689.78|8757.8|8757.8|8768.88|8768.88|8686.45|8686.45|0
1501542000000|2017-07-31 23:00:00|8788.31|8788.31|8800.99|8800.99|8831.8|8831.8|8750.04|8750.04|0
1501628400000|2017-08-01 23:00:00|8780.03|8780.03|8802.87|8802.87|8840.44|8840.44|8738.36|8738.36|0
1501714800000|2017-08-02 23:00:00|8817.76|8817.76|8843.25|8843.25|8883.8|8883.8|8798.36|8798.36|0
1501801200000|2017-08-03 23:00:00|8834.43|8834.43|8850.49|8850.49|8861.05|8861.05|8769.6|8769.6|0
1502060400000|2017-08-06 23:00:00|8872.92|8872.92|8891.12|8891.12|8902.33|8902.33|8865.11|8865.11|0
1502146800000|2017-08-07 23:00:00|8859.35|8859.35|8920|8920|8931.33|8931.33|8843.32|8843.32|0
1502233200000|2017-08-08 23:00:00|8860.97|8860.97|8754.26|8754.26|8865.13|8865.13|8671.98|8671.98|0
1502319600000|2017-08-09 23:00:00|8780.52|8780.52|8655.53|8655.53|8804.77|8804.77|8647.63|8647.63|0
1502406000000|2017-08-10 23:00:00|8544.22|8544.22|8494.32|8494.32|8555.36|8555.36|8447.56|8447.56|0
1502665200000|2017-08-13 23:00:00|8568.05|8568.05|8625.87|8625.87|8659.06|8659.06|8563.79|8563.79|0
1502751600000|2017-08-14 23:00:00|8687.68|8687.68|8652.62|8652.62|8695.7|8695.7|8642.55|8642.55|0
1502838000000|2017-08-15 23:00:00|8701.7|8701.7|8759.61|8759.61|8784.41|8784.41|8693.59|8693.59|0
1502924400000|2017-08-16 23:00:00|8722.38|8722.38|8684.85|8684.85|8745.02|8745.02|8648.77|8648.77|0
1503010800000|2017-08-17 23:00:00|8580.62|8580.62|8637.19|8637.19|8639.06|8639.06|8565.26|8565.26|0
1503270000000|2017-08-20 23:00:00|8595.82|8595.82|8594|8594|8650.72|8650.72|8560.17|8560.17|0
1503356400000|2017-08-21 23:00:00|8661.71|8661.71|8651.44|8651.44|8663.15|8663.15|8622.81|8622.81|0
1503442800000|2017-08-22 23:00:00|8638.57|8638.57|8624.36|8624.36|8678.84|8678.84|8590.66|8590.66|0
1503529200000|2017-08-23 23:00:00|8626.9|8626.9|8685.23|8685.23|8701.75|8701.75|8607.18|8607.18|0
1503615600000|2017-08-24 23:00:00|8694.64|8694.64|8685.75|8685.75|8743.02|8743.02|8668.51|8668.51|0
1503961200000|2017-08-28 23:00:00|8563.49|8563.49|8557.07|8557.07|8578.3|8578.3|8495.95|8495.95|0
1504047600000|2017-08-29 23:00:00|8622.38|8622.38|8558.53|8558.53|8628.31|8628.31|8534.9|8534.9|0
1504134000000|2017-08-30 23:00:00|8589.18|8589.18|8642.46|8642.46|8673.2|8673.2|8568.26|8568.26|0
1504220400000|2017-08-31 23:00:00|8624.46|8624.46|8654.13|8654.13|8675.77|8675.77|8616.83|8616.83|0
1504479600000|2017-09-03 23:00:00|8607.37|8607.37|8529.51|8529.51|8612.71|8612.71|8526.5|8526.5|0
1504566000000|2017-09-04 23:00:00|8527.35|8527.35|8461.1|8461.1|8527.35|8527.35|8441.36|8441.36|0
1504652400000|2017-09-05 23:00:00|8391.59|8391.59|8387.82|8387.82|8416.3|8416.3|8333.96|8333.96|0
1504738800000|2017-09-06 23:00:00|8374.66|8374.66|8351.04|8351.04|8429.23|8429.23|8340.23|8340.23|0
1504825200000|2017-09-07 23:00:00|8362.41|8362.41|8381.62|8381.62|8389.59|8389.59|8302.9|8302.9|0
1505084400000|2017-09-10 23:00:00|8448.92|8448.92|8467.05|8467.05|8521.11|8521.11|8434.55|8434.55|0
1505170800000|2017-09-11 23:00:00|8499.75|8499.75|8519|8519|8521.08|8521.08|8471.52|8471.52|0
1505257200000|2017-09-12 23:00:00|8498.18|8498.18|8470.24|8470.24|8500.09|8500.09|8445.48|8445.48|0
1505343600000|2017-09-13 23:00:00|8422.3|8422.3|8363.29|8363.29|8436.85|8436.85|8349.41|8349.41|0
1505430000000|2017-09-14 23:00:00|8334.03|8334.03|8273.67|8273.67|8338.04|8338.04|8234.01|8234.01|0
1505689200000|2017-09-17 23:00:00|8279.64|8279.64|8350.15|8350.15|8350.97|8350.97|8268.9|8268.9|0
1505775600000|2017-09-18 23:00:00|8340.27|8340.27|8365.94|8365.94|8370.84|8370.84|8319.71|8319.71|0
1505862000000|2017-09-19 23:00:00|8422.59|8422.59|8362.27|8362.27|8438.9|8438.9|8352.35|8352.35|0
1505948400000|2017-09-20 23:00:00|8413.43|8413.43|8385.01|8385.01|8442.14|8442.14|8371.32|8371.32|0
1506034800000|2017-09-21 23:00:00|8337.64|8337.64|8395.69|8395.69|8408.34|8408.34|8306.46|8306.46|0
1506294000000|2017-09-24 23:00:00|8324.93|8324.93|8302.02|8302.02|8340.38|8340.38|8283.46|8283.46|0
1506380400000|2017-09-25 23:00:00|8242.4|8242.4|8194.5|8194.5|8274.96|8274.96|8189.61|8189.61|0
1506466800000|2017-09-26 23:00:00|8301.42|8301.42|8337.72|8337.72|8388.21|8388.21|8252.48|8252.48|0
1506553200000|2017-09-27 23:00:00|8367.3|8367.3|8398.98|8398.98|8424.66|8424.66|8343.47|8343.47|0
1506639600000|2017-09-28 23:00:00|8442.84|8442.84|8444.09|8444.09|8484.6|8484.6|8409.73|8409.73|0
1506898800000|2017-10-01 23:00:00|8471.14|8471.14|8501.05|8501.05|8510.2|8510.2|8455.52|8455.52|0
1506985200000|2017-10-02 23:00:00|8501.48|8501.48|8429.14|8429.14|8505.72|8505.72|8418.48|8418.48|0
1507071600000|2017-10-03 23:00:00|8417.71|8417.71|8393.05|8393.05|8418.79|8418.79|8365.31|8365.31|0
1507158000000|2017-10-04 23:00:00|8387.82|8387.82|8394.41|8394.41|8410.2|8410.2|8366.48|8366.48|0
1507244400000|2017-10-05 23:00:00|8415.43|8415.43|8493.09|8493.09|8507.85|8507.85|8415.43|8415.43|0
1507503600000|2017-10-08 23:00:00|8486.96|8486.96|8487.75|8487.75|8494.22|8494.22|8466.09|8466.09|0
1507590000000|2017-10-09 23:00:00|8473.93|8473.93|8495.31|8495.31|8519.23|8519.23|8456.78|8456.78|0
1507676400000|2017-10-10 23:00:00|8503.96|8503.96|8501.59|8501.59|8508.39|8508.39|8467.15|8467.15|0
1507762800000|2017-10-11 23:00:00|8521.55|8521.55|8565.69|8565.69|8583.91|8583.91|8496.22|8496.22|0
1507849200000|2017-10-12 23:00:00|8546.41|8546.41|8602.26|8602.26|8605.19|8605.19|8541.9|8541.9|0
1508108400000|2017-10-15 23:00:00|8588.72|8588.72|8542.45|8542.45|8589.73|8589.73|8525.26|8525.26|0
1508194800000|2017-10-16 23:00:00|8539.29|8539.29|8537.95|8537.95|8595.4|8595.4|8524.64|8524.64|0
1508281200000|2017-10-17 23:00:00|8562.78|8562.78|8599.95|8599.95|8615.23|8615.23|8546.09|8546.09|0
1508367600000|2017-10-18 23:00:00|8605.48|8605.48|8578.44|8578.44|8608.32|8608.32|8526.02|8526.02|0
1508454000000|2017-10-19 23:00:00|8637.46|8637.46|8673.23|8673.23|8708.61|8708.61|8628.68|8628.68|0
1508713200000|2017-10-22 23:00:00|8697.17|8697.17|8687.5|8687.5|8721.57|8721.57|8648.7|8648.7|0
1508799600000|2017-10-23 23:00:00|8704.18|8704.18|8673.56|8673.56|8726.4|8726.4|8636.28|8636.28|0
1508886000000|2017-10-24 23:00:00|8622.81|8622.81|8573.11|8573.11|8657.19|8657.19|8561.28|8561.28|0
1508972400000|2017-10-25 23:00:00|8573.84|8573.84|8683.23|8683.23|8695.28|8695.28|8566.99|8566.99|0
1509058800000|2017-10-26 23:00:00|8710.9|8710.9|8654.84|8654.84|8720.06|8720.06|8627.5|8627.5|0
1509321600000|2017-10-30 00:00:00|8664.27|8664.27|8582.98|8582.98|8673.36|8673.36|8579.96|8579.96|0
1509408000000|2017-10-31 00:00:00|8583.08|8583.08|8624.64|8624.64|8628.45|8628.45|8561.07|8561.07|0
1509494400000|2017-11-01 00:00:00|8679.02|8679.02|8652.3|8652.3|8697.79|8697.79|8647.94|8647.94|0
1509580800000|2017-11-02 00:00:00|8662.64|8662.64|8745.97|8745.97|8754.65|8754.65|8662.64|8662.64|0
1509667200000|2017-11-03 00:00:00|8743.22|8743.22|8707.29|8707.29|8780.19|8780.19|8681.76|8681.76|0
1509926400000|2017-11-06 00:00:00|8677.55|8677.55|8665.68|8665.68|8693.88|8693.88|8607.42|8607.42|0
1510012800000|2017-11-07 00:00:00|8701.9|8701.9|8596.94|8596.94|8704.81|8704.81|8582.66|8582.66|0
1510099200000|2017-11-08 00:00:00|8555.08|8555.08|8557.94|8557.94|8589.72|8589.72|8525.85|8525.85|0
1510185600000|2017-11-09 00:00:00|8567.87|8567.87|8534.54|8534.54|8598.23|8598.23|8497.01|8497.01|0
1510272000000|2017-11-10 00:00:00|8556.98|8556.98|8543.73|8543.73|8574.31|8574.31|8503.28|8503.28|0
1510531200000|2017-11-13 00:00:00|8562.89|8562.89|8537.54|8537.54|8599.78|8599.78|8499.18|8499.18|0
1510617600000|2017-11-14 00:00:00|8559.21|8559.21|8548.24|8548.24|8586.31|8586.31|8524.71|8524.71|0
1510704000000|2017-11-15 00:00:00|8508.21|8508.21|8582.13|8582.13|8600.46|8600.46|8507.43|8507.43|0
1510790400000|2017-11-16 00:00:00|8536.41|8536.41|8631.56|8631.56|8662.51|8662.51|8531.36|8531.36|0
1510876800000|2017-11-17 00:00:00|8673.67|8673.67|8678.65|8678.65|8716.16|8716.16|8631.93|8631.93|0
1511136000000|2017-11-20 00:00:00|8640.98|8640.98|8660.59|8660.59|8683.84|8683.84|8605.76|8605.76|0
1511222400000|2017-11-21 00:00:00|8671.33|8671.33|8743.57|8743.57|8794.26|8794.26|8669.17|8669.17|0
1511308800000|2017-11-22 00:00:00|8706.34|8706.34|8647.79|8647.79|8744.21|8744.21|8643.61|8643.61|0
1511395200000|2017-11-23 00:00:00|8633.8|8633.8|8655.31|8655.31|8666.44|8666.44|8613.49|8613.49|0
1511481600000|2017-11-24 00:00:00|8652.42|8652.42|8671.65|8671.65|8699.04|8699.04|8620.03|8620.03|0
1511740800000|2017-11-27 00:00:00|8696.23|8696.23|8704.8|8704.8|8802.48|8802.48|8684.19|8684.19|0
1511827200000|2017-11-28 00:00:00|8707.32|8707.32|8768.26|8768.26|8774.59|8774.59|8660.16|8660.16|0
1511913600000|2017-11-29 00:00:00|8778.86|8778.86|8797.83|8797.83|8821.63|8821.63|8761.9|8761.9|0
1512000000000|2017-11-30 00:00:00|8801.58|8801.58|8698.86|8698.86|8874.42|8874.42|8687.87|8687.87|0
1512086400000|2017-12-01 00:00:00|8663.81|8663.81|8547.02|8547.02|8664.73|8664.73|8544.29|8544.29|0
1512345600000|2017-12-04 00:00:00|8636.07|8636.07|8591.24|8591.24|8647.01|8647.01|8576.51|8576.51|0
1512432000000|2017-12-05 00:00:00|8615.35|8615.35|8528.45|8528.45|8621.73|8621.73|8500.86|8500.86|0
1512518400000|2017-12-06 00:00:00|8477.15|8477.15|8505.51|8505.51|8527.15|8527.15|8463.92|8463.92|0
1512604800000|2017-12-07 00:00:00|8541.52|8541.52|8482.77|8482.77|8597.36|8597.36|8459.71|8459.71|0
1512691200000|2017-12-08 00:00:00|8466.44|8466.44|8604.06|8604.06|8637.43|8637.43|8466.44|8466.44|0
1512950400000|2017-12-11 00:00:00|8640.33|8640.33|8616.96|8616.96|8673.45|8673.45|8614.16|8614.16|0
1513036800000|2017-12-12 00:00:00|8619.64|8619.64|8610.11|8610.11|8620.59|8620.59|8572.07|8572.07|0
1513123200000|2017-12-13 00:00:00|8581.49|8581.49|8612.33|8612.33|8628.23|8628.23|8571.21|8571.21|0
1513209600000|2017-12-14 00:00:00|8597|8597|8639.29|8639.29|8700.97|8700.97|8597|8597|0
1513296000000|2017-12-15 00:00:00|8595.88|8595.88|8644.29|8644.29|8654.08|8654.08|8574.12|8574.12|0
1513555200000|2017-12-18 00:00:00|8722.07|8722.07|8816.5|8816.5|8829.37|8829.37|8709.64|8709.64|0
1513641600000|2017-12-19 00:00:00|8852.31|8852.31|8808.49|8808.49|8877.11|8877.11|8800.19|8800.19|0
1513728000000|2017-12-20 00:00:00|8807.54|8807.54|8755.73|8755.73|8838.2|8838.2|8753.02|8753.02|0
1513814400000|2017-12-21 00:00:00|8739.98|8739.98|8835.8|8835.8|8860.41|8860.41|8729.76|8729.76|0
1513900800000|2017-12-22 00:00:00|8828.95|8828.95|8826.48|8826.48|8865.81|8865.81|8813.99|8813.99|0
1514332800000|2017-12-27 00:00:00|8833.19|8833.19|8865.48|8865.48|8879.77|8879.77|8782.16|8782.16|0
1514419200000|2017-12-28 00:00:00|8898.91|8898.91|8853.5|8853.5|8909.96|8909.96|8844.13|8844.13|0
1514505600000|2017-12-29 00:00:00|8857.92|8857.92|8974.88|8974.88|8976.46|8976.46|8837.39|8837.39|0
1514851200000|2018-01-02 00:00:00|9022.8|9022.8|8863.6|8863.6|9022.8|9022.8|8838.89|8838.89|0
1514937600000|2018-01-03 00:00:00|8848.19|8848.19|8872.13|8872.13|8905.09|8905.09|8813.18|8813.18|0
1515024000000|2018-01-04 00:00:00|8872.67|8872.67|8918.67|8918.67|8941.81|8941.81|8869.92|8869.92|0
1515110400000|2018-01-05 00:00:00|8939.76|8939.76|8960.54|8960.54|8974.85|8974.85|8922.09|8922.09|0
1515369600000|2018-01-08 00:00:00|8987.3|8987.3|8913.72|8913.72|9001.01|9001.01|8906.24|8906.24|0
1515456000000|2018-01-09 00:00:00|8902.52|8902.52|8966.64|8966.64|8976.12|8976.12|8902.46|8902.46|0
1515542400000|2018-01-10 00:00:00|8968.63|8968.63|9130.35|9130.35|9149.03|9149.03|8965.39|8965.39|0
1515628800000|2018-01-11 00:00:00|9120.92|9120.92|9154.54|9154.54|9178.32|9178.32|9101.81|9101.81|0
1515715200000|2018-01-12 00:00:00|9192.5|9192.5|9210.09|9210.09|9224.36|9224.36|9160.08|9160.08|0
1515974400000|2018-01-15 00:00:00|9205.85|9205.85|9165.31|9165.31|9227.87|9227.87|9165.31|9165.31|0
1516060800000|2018-01-16 00:00:00|9198.53|9198.53|9177.2|9177.2|9241.5|9241.5|9150.86|9150.86|0
1516147200000|2018-01-17 00:00:00|9169.33|9169.33|9207.58|9207.58|9248.9|9248.9|9168.21|9168.21|0
1516233600000|2018-01-18 00:00:00|9205.8|9205.8|9244.16|9244.16|9263.76|9263.76|9193.32|9193.32|0
1516320000000|2018-01-19 00:00:00|9245.67|9245.67|9275.48|9275.48|9305.57|9305.57|9233.21|9233.21|0
1516579200000|2018-01-22 00:00:00|9258.73|9258.73|9192.97|9192.97|9278.99|9278.99|9186.09|9186.09|0
1516665600000|2018-01-23 00:00:00|9186.46|9186.46|9137.52|9137.52|9207.42|9207.42|9109.51|9109.51|0
1516752000000|2018-01-24 00:00:00|9164.97|9164.97|9125.87|9125.87|9178.89|9178.89|9118.29|9118.29|0
1516838400000|2018-01-25 00:00:00|9119.73|9119.73|9038.1|9038.1|9123.34|9123.34|9001.2|9001.2|0
1516924800000|2018-01-26 00:00:00|9064.24|9064.24|9064.89|9064.89|9099.77|9099.77|9029.02|9029.02|0
1517184000000|2018-01-29 00:00:00|9108.97|9108.97|9108.71|9108.71|9167.87|9167.87|9082.72|9082.72|0
1517270400000|2018-01-30 00:00:00|9069.73|9069.73|8990.39|8990.39|9069.73|9069.73|8952.23|8952.23|0
1517356800000|2018-01-31 00:00:00|8965.22|8965.22|8938.16|8938.16|8998.76|8998.76|8931.29|8931.29|0
1517443200000|2018-02-01 00:00:00|8989.9|8989.9|8957.18|8957.18|9015.35|9015.35|8905.48|8905.48|0
1517529600000|2018-02-02 00:00:00|8921.73|8921.73|8898|8898|8948.7|8948.7|8895.76|8895.76|0
1517788800000|2018-02-05 00:00:00|8767.97|8767.97|8717.02|8717.02|8778.2|8778.2|8679.64|8679.64|0
1517875200000|2018-02-06 00:00:00|8489.54|8489.54|8425.07|8425.07|8562.23|8562.23|8412.8|8412.8|0
1517961600000|2018-02-07 00:00:00|8454.95|8454.95|8680|8680|8730.42|8730.42|8454.9|8454.9|0
1518048000000|2018-02-08 00:00:00|8682.28|8682.28|8481.31|8481.31|8707.06|8707.06|8480.83|8480.83|0
1518134400000|2018-02-09 00:00:00|8408.32|8408.32|8362.85|8362.85|8438.51|8438.51|8331.55|8331.55|0
1518393600000|2018-02-12 00:00:00|8540.52|8540.52|8530.74|8530.74|8564.11|8564.11|8475.53|8475.53|0
1518480000000|2018-02-13 00:00:00|8533|8533|8519.47|8519.47|8558.4|8558.4|8497.26|8497.26|0
1518566400000|2018-02-14 00:00:00|8602.72|8602.72|8573.62|8573.62|8607.78|8607.78|8491.01|8491.01|0
1518652800000|2018-02-15 00:00:00|8659.8|8659.8|8628.01|8628.01|8741.46|8741.46|8608.63|8608.63|0
1518739200000|2018-02-16 00:00:00|8668.57|8668.57|8699.27|8699.27|8721.85|8721.85|8637.73|8637.73|0
1518998400000|2018-02-19 00:00:00|8718.31|8718.31|8632.45|8632.45|8721.55|8721.55|8624.49|8624.49|0
1519084800000|2018-02-20 00:00:00|8695.44|8695.44|8731.73|8731.73|8741.87|8741.87|8653.28|8653.28|0
1519171200000|2018-02-21 00:00:00|8684.76|8684.76|8820.03|8820.03|8843.03|8843.03|8676.13|8676.13|0
1519257600000|2018-02-22 00:00:00|8771.77|8771.77|8808.04|8808.04|8812.2|8812.2|8695.94|8695.94|0
1519344000000|2018-02-23 00:00:00|8807.51|8807.51|8752.02|8752.02|8813.52|8813.52|8720.46|8720.46|0
1519603200000|2018-02-26 00:00:00|8784.02|8784.02|8813.91|8813.91|8830.13|8830.13|8753.69|8753.69|0
1519689600000|2018-02-27 00:00:00|8868.16|8868.16|8814.16|8814.16|8869.47|8869.47|8784.46|8784.46|0
1519776000000|2018-02-28 00:00:00|8815.63|8815.63|8825.52|8825.52|8890.1|8890.1|8809.59|8809.59|0
1519862400000|2018-03-01 00:00:00|8787.53|8787.53|8760.97|8760.97|8811.32|8811.32|8751.4|8751.4|0
1519948800000|2018-03-02 00:00:00|8690.7|8690.7|8590.38|8590.38|8718.99|8718.99|8559.63|8559.63|0
1520208000000|2018-03-05 00:00:00|8577.92|8577.92|8646.28|8646.28|8646.96|8646.96|8566.39|8566.39|0
1520294400000|2018-03-06 00:00:00|8740.13|8740.13|8690.21|8690.21|8778.99|8778.99|8686.59|8686.59|0
1520380800000|2018-03-07 00:00:00|8674.73|8674.73|8757.8|8757.8|8777.67|8777.67|8672.22|8672.22|0
1520467200000|2018-03-08 00:00:00|8731.89|8731.89|8825.11|8825.11|8848.51|8848.51|8699.79|8699.79|0
1520553600000|2018-03-09 00:00:00|8819.93|8819.93|8871.86|8871.86|8890.68|8890.68|8818.25|8818.25|0
1520812800000|2018-03-12 00:00:00|8921.11|8921.11|8903.31|8903.31|8955.14|8955.14|8861.19|8861.19|0
1520899200000|2018-03-13 00:00:00|8871.32|8871.32|8758.09|8758.09|8899.35|8899.35|8750.22|8750.22|0
1520985600000|2018-03-14 00:00:00|8974.73|8974.73|8994.34|8994.34|9052.97|9052.97|8926.55|8926.55|0
1521072000000|2018-03-15 00:00:00|9042.16|9042.16|9094.87|9094.87|9122.93|9122.93|9003.5|9003.5|0
1521158400000|2018-03-16 00:00:00|9067.38|9067.38|8979.51|8979.51|9074.16|9074.16|8979.29|8979.29|0
1521417600000|2018-03-19 00:00:00|8988.7|8988.7|8847.91|8847.91|8992.83|8992.83|8827.48|8827.48|0
1521504000000|2018-03-20 00:00:00|8911.75|8911.75|8967.9|8967.9|8982.77|8982.77|8863.79|8863.79|0
1521590400000|2018-03-21 00:00:00|8950.62|8950.62|8898.64|8898.64|8962.76|8962.76|8882.87|8882.87|0
1521676800000|2018-03-22 00:00:00|8873.09|8873.09|8739.58|8739.58|8909.18|8909.18|8702.84|8702.84|0
1521763200000|2018-03-23 00:00:00|8663.71|8663.71|8610.31|8610.31|8666.05|8666.05|8557.31|8557.31|0
1522018800000|2018-03-25 23:00:00|8628.89|8628.89|8544.53|8544.53|8645.04|8645.04|8514.48|8514.48|0
1522105200000|2018-03-26 23:00:00|8687.62|8687.62|8652.78|8652.78|8762.21|8762.21|8626.58|8626.58|0
1522191600000|2018-03-27 23:00:00|8559.48|8559.48|8623.95|8623.95|8637.74|8637.74|8511.62|8511.62|0
1522278000000|2018-03-28 23:00:00|8646.72|8646.72|8545.05|8545.05|8663.29|8663.29|8538.03|8538.03|0
1522710000000|2018-04-02 23:00:00|8443.89|8443.89|8470.98|8470.98|8517.26|8517.26|8382.44|8382.44|0
1522796400000|2018-04-03 23:00:00|8442.99|8442.99|8465.73|8465.73|8470.84|8470.84|8332.7|8332.7|0
1522882800000|2018-04-04 23:00:00|8530.63|8530.63|8519|8519|8532.79|8532.79|8460.67|8460.67|0
1522969200000|2018-04-05 23:00:00|8475.5|8475.5|8487.12|8487.12|8531.27|8531.27|8463.5|8463.5|0
1523228400000|2018-04-08 23:00:00|8517.03|8517.03|8539.16|8539.16|8553.33|8553.33|8473.96|8473.96|0
1523314800000|2018-04-09 23:00:00|8605.08|8605.08|8624.24|8624.24|8644.53|8644.53|8563.5|8563.5|0
1523401200000|2018-04-10 23:00:00|8639.45|8639.45|8652.74|8652.74|8681.15|8681.15|8630.94|8630.94|0
1523487600000|2018-04-11 23:00:00|8652.52|8652.52|8713.17|8713.17|8724.57|8724.57|8652.52|8652.52|0
1523574000000|2018-04-12 23:00:00|8735.2|8735.2|8767.32|8767.32|8800.56|8800.56|8714.73|8714.73|0
1523833200000|2018-04-15 23:00:00|8771.35|8771.35|8671.65|8671.65|8791.5|8791.5|8670.57|8670.57|0
1523919600000|2018-04-16 23:00:00|8672.43|8672.43|8764.66|8764.66|8773.62|8773.62|8664.46|8664.46|0
1524006000000|2018-04-17 23:00:00|8789.98|8789.98|8894.99|8894.99|8904.79|8904.79|8772.57|8772.57|0
1524092400000|2018-04-18 23:00:00|8906.7|8906.7|8901.75|8901.75|8926.11|8926.11|8865.84|8865.84|0
1524178800000|2018-04-19 23:00:00|8960.58|8960.58|8940.37|8940.37|8967.37|8967.37|8924.87|8924.87|0
1524438000000|2018-04-22 23:00:00|8960.53|8960.53|9059.07|9059.07|9060.38|9060.38|8945.85|8945.85|0
1524524400000|2018-04-23 23:00:00|9058.31|9058.31|9028.13|9028.13|9085.9|9085.9|8973.98|8973.98|0
1524610800000|2018-04-24 23:00:00|8965|8965|8931.23|8931.23|9001.67|9001.67|8870.49|8870.49|0
1524697200000|2018-04-25 23:00:00|8912.27|8912.27|8915.72|8915.72|8931.8|8931.8|8851.77|8851.77|0
1524783600000|2018-04-26 23:00:00|8933.7|8933.7|8953.69|8953.69|8985.35|8985.35|8919.87|8919.87|0
1525042800000|2018-04-29 23:00:00|9025.84|9025.84|8979.41|8979.41|9073.18|9073.18|8976.74|8976.74|0
1525129200000|2018-04-30 23:00:00|9035.36|9035.36|9076.14|9076.14|9120|9120|9032.36|9032.36|0
1525215600000|2018-05-01 23:00:00|9062.42|9062.42|9094.3|9094.3|9098.8|9098.8|9055.92|9055.92|0
1525302000000|2018-05-02 23:00:00|9068.84|9068.84|9047.39|9047.39|9118.74|9118.74|9019.35|9019.35|0
1525388400000|2018-05-03 23:00:00|9082.09|9082.09|9076.11|9076.11|9099.81|9099.81|9035.68|9035.68|0
1525734000000|2018-05-07 23:00:00|9132.01|9132.01|9152.71|9152.71|9164.17|9164.17|9083.63|9083.63|0
1525820400000|2018-05-08 23:00:00|9211.5|9211.5|9229.46|9229.46|9235.28|9235.28|9154.51|9154.51|0
1525906800000|2018-05-09 23:00:00|9280.54|9280.54|9261.26|9261.26|9315.76|9315.76|9212.76|9212.76|0
1525993200000|2018-05-10 23:00:00|9253.54|9253.54|9253.52|9253.52|9272.99|9272.99|9198.95|9198.95|0
1526252400000|2018-05-13 23:00:00|9235.06|9235.06|9150.59|9150.59|9241.19|9241.19|9111.68|9111.68|0
1526338800000|2018-05-14 23:00:00|9184.7|9184.7|9236.23|9236.23|9246.82|9246.82|9180.75|9180.75|0
1526425200000|2018-05-15 23:00:00|9245.82|9245.82|9211.81|9211.81|9253.71|9253.71|9184.98|9184.98|0
1526511600000|2018-05-16 23:00:00|9209.24|9209.24|9231.47|9231.47|9238.52|9238.52|9165.32|9165.32|0
1526598000000|2018-05-17 23:00:00|9272.29|9272.29|9264.28|9264.28|9274.43|9274.43|9217.27|9217.27|0
1526857200000|2018-05-20 23:00:00|9297.16|9297.16|9367.75|9367.75|9368.33|9368.33|9287.96|9287.96|0
1526943600000|2018-05-21 23:00:00|9339.44|9339.44|9359.6|9359.6|9388.66|9388.66|9321.96|9321.96|0
1527030000000|2018-05-22 23:00:00|9305.2|9305.2|9189.52|9189.52|9309.3|9309.3|9132.96|9132.96|0
1527116400000|2018-05-23 23:00:00|9204.6|9204.6|9067.37|9067.37|9210.61|9210.61|9040.45|9040.45|0
1527202800000|2018-05-24 23:00:00|9141.38|9141.38|9079.96|9079.96|9142.71|9142.71|9039.95|9039.95|0
1527548400000|2018-05-28 23:00:00|8970.86|8970.86|8757.79|8757.79|8972.14|8972.14|8733.71|8733.71|0
1527634800000|2018-05-29 23:00:00|8730.91|8730.91|8767.74|8767.74|8821.34|8821.34|8717.09|8717.09|0
1527721200000|2018-05-30 23:00:00|8830.53|8830.53|8780.97|8780.97|8850.21|8850.21|8730.63|8730.63|0
1527807600000|2018-05-31 23:00:00|8848.15|8848.15|8854.14|8854.14|8927.57|8927.57|8837.24|8837.24|0
1528066800000|2018-06-03 23:00:00|8918.55|8918.55|8929.48|8929.48|8961.63|8961.63|8883.76|8883.76|0
1528153200000|2018-06-04 23:00:00|8909.45|8909.45|8822|8822|8939.51|8939.51|8815.5|8815.5|0
1528239600000|2018-06-05 23:00:00|8820.41|8820.41|8818.83|8818.83|8829.28|8829.28|8744.44|8744.44|0
1528326000000|2018-06-06 23:00:00|8811.48|8811.48|8815.89|8815.89|8901.95|8901.95|8793.57|8793.57|0
1528412400000|2018-06-07 23:00:00|8800.24|8800.24|8719.53|8719.53|8800.24|8800.24|8674.3|8674.3|0
1528671600000|2018-06-10 23:00:00|8731.41|8731.41|8851.69|8851.69|8855.31|8855.31|8731.41|8731.41|0
1528758000000|2018-06-11 23:00:00|8839.68|8839.68|8852|8852|8904.38|8904.38|8795.03|8795.03|0
1528844400000|2018-06-12 23:00:00|8838.62|8838.62|8870.16|8870.16|8903.49|8903.49|8803.72|8803.72|0
1528930800000|2018-06-13 23:00:00|8849.24|8849.24|8921.1|8921.1|8947.43|8947.43|8749.97|8749.97|0
1529017200000|2018-06-14 23:00:00|8886.78|8886.78|8700.66|8700.66|8894.54|8894.54|8691.17|8691.17|0
1529276400000|2018-06-17 23:00:00|8675.76|8675.76|8663.37|8663.37|8760.22|8760.22|8646.89|8646.89|0
1529362800000|2018-06-18 23:00:00|8631.25|8631.25|8669.22|8669.22|8691.3|8691.3|8552.28|8552.28|0
1529449200000|2018-06-19 23:00:00|8666.52|8666.52|8644.59|8644.59|8731.98|8731.98|8641.91|8641.91|0
1529535600000|2018-06-20 23:00:00|8632.13|8632.13|8515.26|8515.26|8698.59|8698.59|8502.52|8502.52|0
1529622000000|2018-06-21 23:00:00|8520.49|8520.49|8662.47|8662.47|8666.37|8666.37|8518.26|8518.26|0
1529881200000|2018-06-24 23:00:00|8610.47|8610.47|8422.25|8422.25|8610.47|8610.47|8421.9|8421.9|0
1529967600000|2018-06-25 23:00:00|8441.33|8441.33|8480.12|8480.12|8496.46|8496.46|8417.62|8417.62|0
1530054000000|2018-06-26 23:00:00|8461.83|8461.83|8452.67|8452.67|8496.4|8496.4|8356.47|8356.47|0
1530140400000|2018-06-27 23:00:00|8395.21|8395.21|8342.21|8342.21|8430.3|8430.3|8303.95|8303.95|0
1530226800000|2018-06-28 23:00:00|8443.19|8443.19|8408.7|8408.7|8470.2|8470.2|8366.6|8366.6|0
1530486000000|2018-07-01 23:00:00|8326.89|8326.89|8303.6|8303.6|8335.88|8335.88|8280.11|8280.11|0
1530572400000|2018-07-02 23:00:00|8322.1|8322.1|8379.64|8379.64|8419.84|8419.84|8273.44|8273.44|0
1530658800000|2018-07-03 23:00:00|8375.03|8375.03|8388.63|8388.63|8405.48|8405.48|8369.49|8369.49|0
1530745200000|2018-07-04 23:00:00|8418.68|8418.68|8420.11|8420.11|8461.09|8461.09|8403.35|8403.35|0
1530831600000|2018-07-05 23:00:00|8450.34|8450.34|8398.08|8398.08|8452.06|8452.06|8337.49|8337.49|0
1531090800000|2018-07-08 23:00:00|8453.85|8453.85|8523.97|8523.97|8530.26|8530.26|8414.45|8414.45|0
1531177200000|2018-07-09 23:00:00|8506.1|8506.1|8469.04|8469.04|8527.53|8527.53|8458.29|8458.29|0
1531263600000|2018-07-10 23:00:00|8342.55|8342.55|8285.75|8285.75|8342.55|8342.55|8268.65|8268.65|0
1531350000000|2018-07-11 23:00:00|8296.27|8296.27|8313.99|8313.99|8394.88|8394.88|8285.59|8285.59|0
1531436400000|2018-07-12 23:00:00|8371.99|8371.99|8330.82|8330.82|8392.62|8392.62|8313.5|8313.5|0
1531695600000|2018-07-15 23:00:00|8305.64|8305.64|8305.32|8305.32|8337.31|8337.31|8225.8|8225.8|0
1531782000000|2018-07-16 23:00:00|8324.27|8324.27|8384.41|8384.41|8395.35|8395.35|8302.14|8302.14|0
1531868400000|2018-07-17 23:00:00|8371.11|8371.11|8506.2|8506.2|8513.27|8513.27|8353.86|8353.86|0
1531954800000|2018-07-18 23:00:00|8532.54|8532.54|8539.1|8539.1|8582.22|8582.22|8506.1|8506.1|0
1532041200000|2018-07-19 23:00:00|8466.58|8466.58|8507.73|8507.73|8524.49|8524.49|8423.91|8423.91|0
1532300400000|2018-07-22 23:00:00|8437.89|8437.89|8445.02|8445.02|8475.11|8475.11|8400.91|8400.91|0
1532386800000|2018-07-23 23:00:00|8472.42|8472.42|8567.71|8567.71|8597.12|8597.12|8468.55|8468.55|0
1532473200000|2018-07-24 23:00:00|8535.75|8535.75|8367.71|8367.71|8557.36|8557.36|8345.28|8345.28|0
1532559600000|2018-07-25 23:00:00|8396.94|8396.94|8418.59|8418.59|8442.72|8442.72|8367.98|8367.98|0
1532646000000|2018-07-26 23:00:00|8452.19|8452.19|8413.17|8413.17|8452.19|8452.19|8385.03|8385.03|0
1532905200000|2018-07-29 23:00:00|8401.24|8401.24|8496.83|8496.83|8522.09|8522.09|8396.63|8396.63|0
1532991600000|2018-07-30 23:00:00|8503.24|8503.24|8556.97|8556.97|8611.97|8611.97|8476.76|8476.76|0
1533078000000|2018-07-31 23:00:00|8521.05|8521.05|8438.5|8438.5|8527.74|8527.74|8389.73|8389.73|0
1533164400000|2018-08-01 23:00:00|8396.93|8396.93|8239.8|8239.8|8396.93|8396.93|8229.02|8229.02|0
1533250800000|2018-08-02 23:00:00|8258.16|8258.16|8333.94|8333.94|8367.4|8367.4|8257.79|8257.79|0
1533510000000|2018-08-05 23:00:00|8365.89|8365.89|8329.22|8329.22|8365.89|8365.89|8303.51|8303.51|0
1533596400000|2018-08-06 23:00:00|8351.06|8351.06|8373.26|8373.26|8402.13|8402.13|8331.05|8331.05|0
1533682800000|2018-08-07 23:00:00|8347|8347|8569.93|8569.93|8587.93|8587.93|8311.67|8311.67|0
1533769200000|2018-08-08 23:00:00|8515.35|8515.35|8578.18|8578.18|8597.18|8597.18|8469.28|8469.28|0
1533855600000|2018-08-09 23:00:00|8532.45|8532.45|8492.86|8492.86|8573.91|8573.91|8479.85|8479.85|0
1534114800000|2018-08-12 23:00:00|8433.47|8433.47|8466.93|8466.93|8481.55|8481.55|8400.03|8400.03|0
1534201200000|2018-08-13 23:00:00|8456.38|8456.38|8343.58|8343.58|8489.09|8489.09|8285.95|8285.95|0
1534287600000|2018-08-14 23:00:00|8351.49|8351.49|8133.64|8133.64|8361.14|8361.14|8125.35|8125.35|0
1534374000000|2018-08-15 23:00:00|8149.31|8149.31|8207.34|8207.34|8235.54|8235.54|8145.57|8145.57|0
1534460400000|2018-08-16 23:00:00|8204.68|8204.68|8158.77|8158.77|8237.28|8237.28|8118.11|8118.11|0
1534719600000|2018-08-19 23:00:00|8175.61|8175.61|8228.87|8228.87|8246.12|8246.12|8174.5|8174.5|0
1534806000000|2018-08-20 23:00:00|8235.31|8235.31|8277.77|8277.77|8281.01|8281.01|8182.87|8182.87|0
1534892400000|2018-08-21 23:00:00|8268.8|8268.8|8316.21|8316.21|8336.07|8336.07|8257.87|8257.87|0
1534978800000|2018-08-22 23:00:00|8268.12|8268.12|8260.98|8260.98|8277.14|8277.14|8238.19|8238.19|0
1535065200000|2018-08-23 23:00:00|8260.78|8260.78|8291.88|8291.88|8321.03|8321.03|8259.65|8259.65|0
1535410800000|2018-08-27 23:00:00|8344.38|8344.38|8378.95|8378.95|8398.57|8398.57|8296.91|8296.91|0
1535497200000|2018-08-28 23:00:00|8402.65|8402.65|8310.5|8310.5|8419.47|8419.47|8280.27|8280.27|0
1535583600000|2018-08-29 23:00:00|8285.96|8285.96|8270.89|8270.89|8330.96|8330.96|8264.93|8264.93|0
1535670000000|2018-08-30 23:00:00|8242.64|8242.64|8226.69|8226.69|8294.55|8294.55|8220.77|8220.77|0
1535929200000|2018-09-02 23:00:00|8274.29|8274.29|8313.61|8313.61|8331.94|8331.94|8251.92|8251.92|0
1536015600000|2018-09-03 23:00:00|8325.18|8325.18|8237.47|8237.47|8326.1|8326.1|8207.12|8207.12|0
1536102000000|2018-09-04 23:00:00|8225.03|8225.03|8153.64|8153.64|8226.58|8226.58|8132.44|8132.44|0
1536188400000|2018-09-05 23:00:00|8137.53|8137.53|8126.63|8126.63|8215.46|8215.46|8105.08|8105.08|0
1536274800000|2018-09-06 23:00:00|8134.41|8134.41|8022.33|8022.33|8137.04|8137.04|7981.89|7981.89|0
1536534000000|2018-09-09 23:00:00|8021.71|8021.71|8053.45|8053.45|8093.55|8093.55|8009.91|8009.91|0
1536620400000|2018-09-10 23:00:00|8041.29|8041.29|7995.85|7995.85|8042|8042|7929.98|7929.98|0
1536706800000|2018-09-11 23:00:00|8029.24|8029.24|7978.15|7978.15|8038.4|8038.4|7969.62|7969.62|0
1536793200000|2018-09-12 23:00:00|8015.54|8015.54|8028.08|8028.08|8059.77|8059.77|7998.62|7998.62|0
1536879600000|2018-09-13 23:00:00|8076.52|8076.52|8093.12|8093.12|8104.71|8104.71|8051.62|8051.62|0
1537138800000|2018-09-16 23:00:00|8044.46|8044.46|8011.85|8011.85|8063.17|8063.17|8000.64|8000.64|0
1537225200000|2018-09-17 23:00:00|7999.48|7999.48|7946.46|7946.46|8027.89|8027.89|7945.81|7945.81|0
1537311600000|2018-09-18 23:00:00|8015.01|8015.01|8115.17|8115.17|8116.24|8116.24|7995.8|7995.8|0
1537398000000|2018-09-19 23:00:00|8148.54|8148.54|8286.68|8286.68|8287.47|8287.47|8132.51|8132.51|0
1537484400000|2018-09-20 23:00:00|8365.33|8365.33|8435.46|8435.46|8463.85|8463.85|8363.24|8363.24|0
1537743600000|2018-09-23 23:00:00|8451.44|8451.44|8423.67|8423.67|8496.75|8496.75|8407.32|8407.32|0
1537830000000|2018-09-24 23:00:00|8424.14|8424.14|8430.66|8430.66|8481.25|8481.25|8414.65|8414.65|0
1537916400000|2018-09-25 23:00:00|8436.18|8436.18|8470.22|8470.22|8487.39|8487.39|8417.58|8417.58|0
1538002800000|2018-09-26 23:00:00|8449.01|8449.01|8488.56|8488.56|8492.44|8492.44|8389.7|8389.7|0
1538089200000|2018-09-27 23:00:00|8433.44|8433.44|8330.66|8330.66|8438.77|8438.77|8251.25|8251.25|0
1538348400000|2018-09-30 23:00:00|8306.73|8306.73|8260.92|8260.92|8350.2|8350.2|8232.85|8232.85|0
1538434800000|2018-10-01 23:00:00|8150.27|8150.27|8127.39|8127.39|8176.5|8176.5|8098.28|8098.28|0
1538521200000|2018-10-02 23:00:00|8148.38|8148.38|8190.9|8190.9|8191.51|8191.51|8120.51|8120.51|0
1538607600000|2018-10-03 23:00:00|8194.96|8194.96|8185.18|8185.18|8248.61|8248.61|8145.74|8145.74|0
1538694000000|2018-10-04 23:00:00|8124.95|8124.95|8078.33|8078.33|8142.48|8142.48|8077.79|8077.79|0
1538953200000|2018-10-07 23:00:00|8086.73|8086.73|7962.79|7962.79|8109.16|8109.16|7961.34|7961.34|0
1539039600000|2018-10-08 23:00:00|8028.34|8028.34|7927.18|7927.18|8029.71|8029.71|7895.78|7895.78|0
1539126000000|2018-10-09 23:00:00|7958.17|7958.17|7837.16|7837.16|7995.05|7995.05|7830.67|7830.67|0
1539212400000|2018-10-10 23:00:00|7685.85|7685.85|7569.61|7569.61|7692.47|7692.47|7558.53|7558.53|0
1539298800000|2018-10-11 23:00:00|7637.16|7637.16|7566.66|7566.66|7661.71|7661.71|7564.55|7564.55|0
1539558000000|2018-10-14 23:00:00|7551.39|7551.39|7499.51|7499.51|7567.78|7567.78|7468.11|7468.11|0
1539644400000|2018-10-15 23:00:00|7488.06|7488.06|7493.85|7493.85|7511.29|7511.29|7426.53|7426.53|0
1539730800000|2018-10-16 23:00:00|7512.07|7512.07|7427.99|7427.99|7512.07|7512.07|7403.99|7403.99|0
1539817200000|2018-10-17 23:00:00|7436.83|7436.83|7359.01|7359.01|7452.37|7452.37|7354.53|7354.53|0
1539903600000|2018-10-18 23:00:00|7366.15|7366.15|7238.8|7238.8|7372.39|7372.39|7205.3|7205.3|0
1540162800000|2018-10-21 23:00:00|7302.13|7302.13|7263.69|7263.69|7361.91|7361.91|7258.13|7258.13|0
1540249200000|2018-10-22 23:00:00|7183.47|7183.47|7246.89|7246.89|7256.05|7256.05|7120.35|7120.35|0
1540335600000|2018-10-23 23:00:00|7250.35|7250.35|7187.43|7187.43|7279.86|7279.86|7180.07|7180.07|0
1540422000000|2018-10-24 23:00:00|7123.67|7123.67|7249.51|7249.51|7261.81|7261.81|7113.95|7113.95|0
1540508400000|2018-10-25 23:00:00|7167.25|7167.25|7179.51|7179.51|7216.44|7216.44|7069.68|7069.68|0
1540771200000|2018-10-29 00:00:00|7264.69|7264.69|7364.54|7364.54|7459.78|7459.78|7261.19|7261.19|0
1540857600000|2018-10-30 00:00:00|7308.8|7308.8|7344.28|7344.28|7352.42|7352.42|7259.15|7259.15|0
1540944000000|2018-10-31 00:00:00|7449.04|7449.04|7531.81|7531.81|7538.3|7538.3|7446.25|7446.25|0
1541030400000|2018-11-01 00:00:00|7459.56|7459.56|7545.78|7545.78|7634.62|7634.62|7459.56|7459.56|0
1541116800000|2018-11-02 00:00:00|7705.72|7705.72|7704.57|7704.57|7803.88|7803.88|7681.23|7681.23|0
1541376000000|2018-11-05 00:00:00|7640.88|7640.88|7584.53|7584.53|7641.12|7641.12|7569.92|7569.92|0
1541462400000|2018-11-06 00:00:00|7577.22|7577.22|7520.25|7520.25|7590.21|7590.21|7449.91|7449.91|0
1541548800000|2018-11-07 00:00:00|7586.37|7586.37|7584.82|7584.82|7627.14|7627.14|7553.86|7553.86|0
1541635200000|2018-11-08 00:00:00|7643.12|7643.12|7669.22|7669.22|7702.88|7702.88|7593.62|7593.62|0
1541721600000|2018-11-09 00:00:00|7655.27|7655.27|7689.55|7689.55|7724.04|7724.04|7602.46|7602.46|0
1541980800000|2018-11-12 00:00:00|7711.15|7711.15|7601.8|7601.8|7715.69|7715.69|7568.94|7568.94|0
1542067200000|2018-11-13 00:00:00|7608.58|7608.58|7740.51|7740.51|7748.97|7748.97|7600.07|7600.07|0
1542153600000|2018-11-14 00:00:00|7640.19|7640.19|7709.87|7709.87|7830.42|7830.42|7613.4|7613.4|0
1542240000000|2018-11-15 00:00:00|7806.86|7806.86|7474.34|7474.34|7812.9|7812.9|7382.21|7382.21|0
1542326400000|2018-11-16 00:00:00|7575.24|7575.24|7407.43|7407.43|7580.73|7580.73|7352.82|7352.82|0
1542585600000|2018-11-19 00:00:00|7420.83|7420.83|7401.97|7401.97|7479.4|7479.4|7393.07|7393.07|0
1542672000000|2018-11-20 00:00:00|7310.56|7310.56|7238.4|7238.4|7353.05|7353.05|7176.94|7176.94|0
1542758400000|2018-11-21 00:00:00|7293|7293|7335.11|7335.11|7340.49|7340.49|7214.54|7214.54|0
1542844800000|2018-11-22 00:00:00|7283.88|7283.88|7199.75|7199.75|7290.02|7290.02|7192.44|7192.44|0
1542931200000|2018-11-23 00:00:00|7283.69|7283.69|7260.46|7260.46|7300.8|7300.8|7194.84|7194.84|0
1543190400000|2018-11-26 00:00:00|7386.4|7386.4|7467.18|7467.18|7474.84|7474.84|7377.89|7377.89|0
1543276800000|2018-11-27 00:00:00|7433.97|7433.97|7412.35|7412.35|7482.26|7482.26|7358.43|7358.43|0
1543363200000|2018-11-28 00:00:00|7437.27|7437.27|7393.52|7393.52|7450.81|7450.81|7359.06|7359.06|0
1543449600000|2018-11-29 00:00:00|7434.99|7434.99|7408.31|7408.31|7452.73|7452.73|7379.08|7379.08|0
1543536000000|2018-11-30 00:00:00|7299.24|7299.24|7275.08|7275.08|7347.24|7347.24|7272.83|7272.83|0
1543795200000|2018-12-03 00:00:00|7484.21|7484.21|7398.67|7398.67|7570.37|7570.37|7362.64|7362.64|0
1543881600000|2018-12-04 00:00:00|7377.16|7377.16|7301.7|7301.7|7390.03|7390.03|7281.71|7281.71|0
1543968000000|2018-12-05 00:00:00|7154.07|7154.07|7176.68|7176.68|7230.91|7230.91|7100.59|7100.59|0
1544054400000|2018-12-06 00:00:00|7008.49|7008.49|6729.94|6729.94|7011.32|7011.32|6685.67|6685.67|0
1544140800000|2018-12-07 00:00:00|6823.72|6823.72|6832.03|6832.03|6944.75|6944.75|6817.6|6817.6|0
1544400000000|2018-12-10 00:00:00|6820.23|6820.23|6736.55|6736.55|6851.02|6851.02|6718.56|6718.56|0
1544486400000|2018-12-11 00:00:00|6728.43|6728.43|6782.6|6782.6|6834.49|6834.49|6652.06|6652.06|0
1544572800000|2018-12-12 00:00:00|6728.23|6728.23|6862.22|6862.22|6881.59|6881.59|6718.07|6718.07|0
1544659200000|2018-12-13 00:00:00|6912.79|6912.79|6827.53|6827.53|6916.5|6916.5|6801.83|6801.83|0
1544745600000|2018-12-14 00:00:00|6746.67|6746.67|6775.81|6775.81|6797.82|6797.82|6660.9|6660.9|0
1545004800000|2018-12-17 00:00:00|6730.99|6730.99|6671.64|6671.64|6753.26|6753.26|6630.16|6630.16|0
1545091200000|2018-12-18 00:00:00|6605.1|6605.1|6688.48|6688.48|6781.94|6781.94|6591.15|6591.15|0
1545177600000|2018-12-19 00:00:00|6656.61|6656.61|6749.19|6749.19|6752.21|6752.21|6643.76|6643.76|0
1545264000000|2018-12-20 00:00:00|6622.17|6622.17|6695.5|6695.5|6748.06|6748.06|6593.35|6593.35|0
1545350400000|2018-12-21 00:00:00|6710.56|6710.56|6605.71|6605.71|6738.12|6738.12|6564.27|6564.27|0
1545609600000|2018-12-24 00:00:00|6576.01|6576.01|6647.33|6647.33|6655.22|6655.22|6553.81|6553.81|0
1545868800000|2018-12-27 00:00:00|6671.52|6671.52|6509.44|6509.44|6700.26|6700.26|6444.53|6444.53|0
1545955200000|2018-12-28 00:00:00|6529.11|6529.11|6743.5|6743.5|6753.18|6753.18|6510.64|6510.64|0
1546214400000|2018-12-31 00:00:00|6729.06|6729.06|6750.04|6750.04|6805.64|6805.64|6723.15|6723.15|0
1546387200000|2019-01-02 00:00:00|6567.96|6567.96|6651.46|6651.46|6691.27|6691.27|6534.62|6534.62|0
1546473600000|2019-01-03 00:00:00|6620.46|6620.46|6556.49|6556.49|6692.42|6692.42|6539.81|6539.81|0
1546560000000|2019-01-04 00:00:00|6657.42|6657.42|6783.38|6783.38|6792.23|6792.23|6638.06|6638.06|0
1546819200000|2019-01-07 00:00:00|6789.23|6789.23|6791.66|6791.66|6833.55|6833.55|6759.67|6759.67|0
1546905600000|2019-01-08 00:00:00|6862.15|6862.15|6956.27|6956.27|6987.81|6987.81|6855.23|6855.23|0
1546992000000|2019-01-09 00:00:00|6887.14|6887.14|6981.4|6981.4|7050.25|7050.25|6864.01|6864.01|0
1547078400000|2019-01-10 00:00:00|6927.57|6927.57|7030.22|7030.22|7050.57|7050.57|6880.85|6880.85|0
1547164800000|2019-01-11 00:00:00|7058.54|7058.54|7053.41|7053.41|7155.54|7155.54|7030.91|7030.91|0
1547424000000|2019-01-14 00:00:00|7027.79|7027.79|7043.65|7043.65|7053.84|7053.84|6954.97|6954.97|0
1547510400000|2019-01-15 00:00:00|7118.94|7118.94|7090.31|7090.31|7124.58|7124.58|7012.34|7012.34|0
1547596800000|2019-01-16 00:00:00|7126.67|7126.67|7207.58|7207.58|7232.12|7232.12|7088.86|7088.86|0
1547683200000|2019-01-17 00:00:00|7112.81|7112.81|7135.09|7135.09|7136.62|7136.62|7039.96|7039.96|0
1547769600000|2019-01-18 00:00:00|7243.26|7243.26|7365.37|7365.37|7389.3|7389.3|7220.5|7220.5|0
1548028800000|2019-01-21 00:00:00|7334.04|7334.04|7337.6|7337.6|7363.79|7363.79|7316.08|7316.08|0
1548115200000|2019-01-22 00:00:00|7302.37|7302.37|7324.49|7324.49|7352.56|7352.56|7296.48|7296.48|0
1548201600000|2019-01-23 00:00:00|7282.68|7282.68|7259.04|7259.04|7345.24|7345.24|7231.48|7231.48|0
1548288000000|2019-01-24 00:00:00|7248.18|7248.18|7320.89|7320.89|7341.02|7341.02|7233.58|7233.58|0
1548374400000|2019-01-25 00:00:00|7326.48|7326.48|7311.98|7311.98|7344.5|7344.5|7294.38|7294.38|0
1548633600000|2019-01-28 00:00:00|7293.35|7293.35|7246.01|7246.01|7331|7331|7210.45|7210.45|0
1548720000000|2019-01-29 00:00:00|7246.19|7246.19|7274.51|7274.51|7322.52|7322.52|7225.52|7225.52|0
1548806400000|2019-01-30 00:00:00|7266.23|7266.23|7337.38|7337.38|7380.56|7380.56|7254.7|7254.7|0
1548892800000|2019-01-31 00:00:00|7369.4|7369.4|7280.06|7280.06|7428.92|7428.92|7241.25|7241.25|0
1548979200000|2019-02-01 00:00:00|7289.55|7289.55|7396.04|7396.04|7399.11|7399.11|7289.55|7289.55|0
1549238400000|2019-02-04 00:00:00|7388.36|7388.36|7384.62|7384.62|7398.7|7398.7|7341.31|7341.31|0
1549324800000|2019-02-05 00:00:00|7367.26|7367.26|7470.41|7470.41|7485.92|7485.92|7364.89|7364.89|0
1549411200000|2019-02-06 00:00:00|7441.37|7441.37|7538.83|7538.83|7554.1|7554.1|7427.15|7427.15|0
1549497600000|2019-02-07 00:00:00|7503.95|7503.95|7408.54|7408.54|7520.66|7520.66|7404.13|7404.13|0
1549584000000|2019-02-08 00:00:00|7405.75|7405.75|7282.97|7282.97|7426.81|7426.81|7255.05|7255.05|0
1549843200000|2019-02-11 00:00:00|7330.98|7330.98|7393.82|7393.82|7396.98|7396.98|7309.84|7309.84|0
1549929600000|2019-02-12 00:00:00|7453.83|7453.83|7405.71|7405.71|7476.16|7476.16|7382.08|7382.08|0
1550016000000|2019-02-13 00:00:00|7481.07|7481.07|7506.67|7506.67|7535.49|7535.49|7445.88|7445.88|0
1550102400000|2019-02-14 00:00:00|7497.38|7497.38|7422.13|7422.13|7531.91|7531.91|7419.81|7419.81|0
1550188800000|2019-02-15 00:00:00|7360.49|7360.49|7489.27|7489.27|7551.27|7551.27|7360.49|7360.49|0
1550448000000|2019-02-18 00:00:00|7492.76|7492.76|7480.94|7480.94|7508.36|7508.36|7471.64|7471.64|0
1550534400000|2019-02-19 00:00:00|7483.31|7483.31|7452.45|7452.45|7497.7|7497.7|7417.34|7417.34|0
1550620800000|2019-02-20 00:00:00|7528.41|7528.41|7548.28|7548.28|7548.39|7548.39|7472.41|7472.41|0
1550707200000|2019-02-21 00:00:00|7525.12|7525.12|7511.2|7511.2|7572.9|7572.9|7488.98|7488.98|0
1550793600000|2019-02-22 00:00:00|7558.29|7558.29|7561.67|7561.67|7617.05|7617.05|7538.5|7538.5|0
1551052800000|2019-02-25 00:00:00|7640.52|7640.52|7694.43|7694.43|7708.98|7708.98|7625.69|7625.69|0
1551139200000|2019-02-26 00:00:00|7604.25|7604.25|7714.72|7714.72|7723.5|7723.5|7601.05|7601.05|0
1551225600000|2019-02-27 00:00:00|7673.4|7673.4|7641.56|7641.56|7676.41|7676.41|7605.11|7605.11|0
1551312000000|2019-02-28 00:00:00|7610.37|7610.37|7733.97|7733.97|7750.5|7750.5|7588.63|7588.63|0
1551398400000|2019-03-01 00:00:00|7773.81|7773.81|7826.62|7826.62|7876.91|7876.91|7762.62|7762.62|0
1551657600000|2019-03-04 00:00:00|7894.23|7894.23|7893.99|7893.99|7948.7|7948.7|7863|7863|0
1551744000000|2019-03-05 00:00:00|7907.99|7907.99|7940.75|7940.75|7985.81|7985.81|7897.7|7897.7|0
1551830400000|2019-03-06 00:00:00|7815.41|7815.41|7809.7|7809.7|7839.3|7839.3|7750.09|7750.09|0
1551916800000|2019-03-07 00:00:00|7708.83|7708.83|7582.97|7582.97|7712|7712|7569.38|7569.38|0
1552003200000|2019-03-08 00:00:00|7490.47|7490.47|7469.56|7469.56|7515.44|7515.44|7419.21|7419.21|0
1552262400000|2019-03-11 00:00:00|7538.53|7538.53|7540.54|7540.54|7591.2|7591.2|7525.28|7525.28|0
1552348800000|2019-03-12 00:00:00|7572.97|7572.97|7555.27|7555.27|7606.69|7606.69|7512.05|7512.05|0
1552435200000|2019-03-13 00:00:00|7537.74|7537.74|7585.67|7585.67|7616.83|7616.83|7499.54|7499.54|0
1552521600000|2019-03-14 00:00:00|7591.35|7591.35|7736.5|7736.5|7760.01|7760.01|7591.35|7591.35|0
1552608000000|2019-03-15 00:00:00|7750.87|7750.87|7888.1|7888.1|7888.1|7888.1|7731.02|7731.02|0
1552867200000|2019-03-18 00:00:00|7932.65|7932.65|7932.13|7932.13|7956.62|7956.62|7908.49|7908.49|0
1552953600000|2019-03-19 00:00:00|7907.22|7907.22|7904.01|7904.01|7957.33|7957.33|7897.12|7897.12|0
1553040000000|2019-03-20 00:00:00|7905.44|7905.44|7797.48|7797.48|7936.49|7936.49|7795.01|7795.01|0
1553126400000|2019-03-21 00:00:00|7704.9|7704.9|7750.41|7750.41|7769.96|7769.96|7697.68|7697.68|0
1553212800000|2019-03-22 00:00:00|7747.87|7747.87|7509.99|7509.99|7747.87|7747.87|7493.45|7493.45|0
1553472000000|2019-03-25 00:00:00|7462|7462|7471.92|7471.92|7539.56|7539.56|7431.24|7431.24|0
1553558400000|2019-03-26 00:00:00|7430.66|7430.66|7460.89|7460.89|7478.7|7478.7|7403.4|7403.4|0
1553644800000|2019-03-27 00:00:00|7483.62|7483.62|7533.75|7533.75|7572.46|7572.46|7451.57|7451.57|0
1553731200000|2019-03-28 00:00:00|7477.91|7477.91|7452.43|7452.43|7515.44|7515.44|7409.29|7409.29|0
1553817600000|2019-03-29 00:00:00|7534.56|7534.56|7524.91|7524.91|7555.66|7555.66|7484.05|7484.05|0
1554073200000|2019-03-31 23:00:00|7607.64|7607.64|7592.28|7592.28|7641.95|7641.95|7579.06|7579.06|0
1554159600000|2019-04-01 23:00:00|7632.81|7632.81|7757.22|7757.22|7760.79|7760.79|7632.81|7632.81|0
1554246000000|2019-04-02 23:00:00|7872.31|7872.31|7905.51|7905.51|7919.17|7919.17|7842.79|7842.79|0
1554332400000|2019-04-03 23:00:00|7869.98|7869.98|7899.95|7899.95|7905.5|7905.5|7830.74|7830.74|0
1554418800000|2019-04-04 23:00:00|7936.93|7936.93|8040.78|8040.78|8049.62|8049.62|7933.65|7933.65|0
1554678000000|2019-04-07 23:00:00|7984.15|7984.15|7945.47|7945.47|8013|8013|7931.53|7931.53|0
1554764400000|2019-04-08 23:00:00|7942.43|7942.43|7968.3|7968.3|8074.64|8074.64|7933.01|7933.01|0
1554850800000|2019-04-09 23:00:00|7935.63|7935.63|7921.48|7921.48|7969.18|7969.18|7900.47|7900.47|0
1554937200000|2019-04-10 23:00:00|7850.1|7850.1|7953.49|7953.49|7957.82|7957.82|7830|7830|0
1555023600000|2019-04-11 23:00:00|7917.44|7917.44|7960.47|7960.47|8002.44|8002.44|7909.93|7909.93|0
1555282800000|2019-04-14 23:00:00|8011.25|8011.25|8046.96|8046.96|8064.58|8064.58|7977.74|7977.74|0
1555369200000|2019-04-15 23:00:00|8088.23|8088.23|8212.59|8212.59|8214.19|8214.19|8083.06|8083.06|0
1555455600000|2019-04-16 23:00:00|8285.77|8285.77|8319.87|8319.87|8350.56|8350.56|8272.35|8272.35|0
1555542000000|2019-04-17 23:00:00|8276.74|8276.74|8320.84|8320.84|8331.15|8331.15|8247.84|8247.84|0
1555974000000|2019-04-22 23:00:00|8287.03|8287.03|8314.83|8314.83|8327.94|8327.94|8255|8255|0
1556060400000|2019-04-23 23:00:00|8304.43|8304.43|8244.52|8244.52|8304.43|8304.43|8215.2|8215.2|0
1556146800000|2019-04-24 23:00:00|8071.83|8071.83|8110|8110|8137.09|8137.09|8065.01|8065.01|0
1556233200000|2019-04-25 23:00:00|8125.13|8125.13|8134.92|8134.92|8142.12|8142.12|8088.05|8088.05|0
1556492400000|2019-04-28 23:00:00|8201.05|8201.05|8199.55|8199.55|8207.65|8207.65|8135.48|8135.48|0
1556578800000|2019-04-29 23:00:00|8215.22|8215.22|8143.28|8143.28|8221|8221|8122.96|8122.96|0
1556665200000|2019-04-30 23:00:00|8218.13|8218.13|8148.97|8148.97|8235.57|8235.57|8142.57|8142.57|0
1556751600000|2019-05-01 23:00:00|8128.39|8128.39|8135.41|8135.41|8194.07|8194.07|8097.99|8097.99|0
1556838000000|2019-05-02 23:00:00|8116.92|8116.92|8110.18|8110.18|8148.67|8148.67|8094.56|8094.56|0
1557183600000|2019-05-06 23:00:00|8083.42|8083.42|7879.92|7879.92|8105.16|8105.16|7877.54|7877.54|0
1557270000000|2019-05-07 23:00:00|7839.38|7839.38|7846.84|7846.84|7897.35|7897.35|7775.72|7775.72|0
1557356400000|2019-05-08 23:00:00|7773.95|7773.95|7680.41|7680.41|7799.9|7799.9|7667.61|7667.61|0
1557442800000|2019-05-09 23:00:00|7787.42|7787.42|7723.26|7723.26|7829.44|7829.44|7688.34|7688.34|0
1557702000000|2019-05-12 23:00:00|7710.84|7710.84|7617.22|7617.22|7710.84|7710.84|7593.03|7593.03|0
1557788400000|2019-05-13 23:00:00|7656.2|7656.2|7708.34|7708.34|7717.81|7717.81|7633.64|7633.64|0
1557874800000|2019-05-14 23:00:00|7755.29|7755.29|7788.36|7788.36|7790.09|7790.09|7645.42|7645.42|0
1557961200000|2019-05-15 23:00:00|7759.45|7759.45|7987.03|7987.03|8001.89|8001.89|7717.16|7717.16|0
1558047600000|2019-05-16 23:00:00|7934.29|7934.29|7929.2|7929.2|7939.28|7939.28|7866.87|7866.87|0
1558306800000|2019-05-19 23:00:00|7878.49|7878.49|7798.77|7798.77|7883.81|7883.81|7739.9|7739.9|0
1558393200000|2019-05-20 23:00:00|7890.87|7890.87|7839.74|7839.74|7909.58|7909.58|7803.79|7803.79|0
1558479600000|2019-05-21 23:00:00|7844.54|7844.54|7773.3|7773.3|7851.34|7851.34|7719.1|7719.1|0
1558566000000|2019-05-22 23:00:00|7636.49|7636.49|7499.22|7499.22|7693.29|7693.29|7485.61|7485.61|0
1558652400000|2019-05-23 23:00:00|7569.45|7569.45|7579.63|7579.63|7614.69|7614.69|7556.02|7556.02|0
1558998000000|2019-05-27 23:00:00|7550.61|7550.61|7602.55|7602.55|7661.94|7661.94|7532.86|7532.86|0
1559084400000|2019-05-28 23:00:00|7532.67|7532.67|7515.88|7515.88|7565.99|7565.99|7469.89|7469.89|0
1559170800000|2019-05-29 23:00:00|7551.61|7551.61|7611.91|7611.91|7642.5|7642.5|7551.61|7551.61|0
1559257200000|2019-05-30 23:00:00|7506.63|7506.63|7480.93|7480.93|7532.06|7532.06|7451.92|7451.92|0
1559516400000|2019-06-02 23:00:00|7383.5|7383.5|7396.65|7396.65|7414.53|7414.53|7339.95|7339.95|0
1559602800000|2019-06-03 23:00:00|7410.64|7410.64|7615.99|7615.99|7618.57|7618.57|7405.67|7405.67|0
1559689200000|2019-06-04 23:00:00|7589.05|7589.05|7612.05|7612.05|7669.27|7669.27|7585.56|7585.56|0
1559775600000|2019-06-05 23:00:00|7649.1|7649.1|7643.32|7643.32|7695.39|7695.39|7597.3|7597.3|0
1559862000000|2019-06-06 23:00:00|7678.92|7678.92|7692.79|7692.79|7722.77|7722.77|7665.41|7665.41|0
1560121200000|2019-06-09 23:00:00|7763.13|7763.13|7746.74|7746.74|7777.32|7777.32|7712.22|7712.22|0
1560207600000|2019-06-10 23:00:00|7780.25|7780.25|7786.39|7786.39|7847.99|7847.99|7777.84|7777.84|0
1560294000000|2019-06-11 23:00:00|7754.87|7754.87|7713.67|7713.67|7775.31|7775.31|7692.89|7692.89|0
1560380400000|2019-06-12 23:00:00|7697.79|7697.79|7708.33|7708.33|7758.83|7758.83|7692.61|7692.61|0
1560466800000|2019-06-13 23:00:00|7665.91|7665.91|7623.96|7623.96|7676.88|7676.88|7595.21|7595.21|0
1560726000000|2019-06-16 23:00:00|7665.39|7665.39|7681.31|7681.31|7700.71|7700.71|7657.79|7657.79|0
1560812400000|2019-06-17 23:00:00|7624.92|7624.92|7795.78|7795.78|7817.73|7817.73|7613.3|7613.3|0
1560898800000|2019-06-18 23:00:00|7833.48|7833.48|7827.45|7827.45|7905.8|7905.8|7822|7822|0
1560985200000|2019-06-19 23:00:00|7851.4|7851.4|7867.52|7867.52|7929.81|7929.81|7840.53|7840.53|0
1561071600000|2019-06-20 23:00:00|7892.95|7892.95|7867.77|7867.77|7976.68|7976.68|7865.03|7865.03|0
1561330800000|2019-06-23 23:00:00|7883.26|7883.26|7851.78|7851.78|7899.35|7899.35|7814.31|7814.31|0
1561417200000|2019-06-24 23:00:00|7818.09|7818.09|7847.95|7847.95|7859.23|7859.23|7782.38|7782.38|0
1561503600000|2019-06-25 23:00:00|7835.14|7835.14|7857.34|7857.34|7925.53|7925.53|7829.58|7829.58|0
1561590000000|2019-06-26 23:00:00|7907.26|7907.26|7889.82|7889.82|7925.53|7925.53|7817.09|7817.09|0
1561676400000|2019-06-27 23:00:00|7931.95|7931.95|7968.91|7968.91|7972.97|7972.97|7897.18|7897.18|0
1561935600000|2019-06-30 23:00:00|8122.54|8122.54|8074.86|8074.86|8133.27|8133.27|8058.97|8058.97|0
1562022000000|2019-07-01 23:00:00|8118.8|8118.8|8153.27|8153.27|8187.28|8187.28|8065.35|8065.35|0
1562108400000|2019-07-02 23:00:00|8192.24|8192.24|8220.61|8220.61|8234.8|8234.8|8170.4|8170.4|0
1562194800000|2019-07-03 23:00:00|8270.17|8270.17|8284.99|8284.99|8308.83|8308.83|8261.21|8261.21|0
1562281200000|2019-07-04 23:00:00|8271.98|8271.98|8212.42|8212.42|8284.96|8284.96|8187.56|8187.56|0
1562540400000|2019-07-07 23:00:00|8229.08|8229.08|8215.4|8215.4|8256.94|8256.94|8178.63|8178.63|0
1562626800000|2019-07-08 23:00:00|8186.97|8186.97|8137.02|8137.02|8194.46|8194.46|8117.74|8117.74|0
1562713200000|2019-07-09 23:00:00|8161.28|8161.28|8057.32|8057.32|8163.7|8163.7|8049.36|8049.36|0
1562799600000|2019-07-10 23:00:00|8044.21|8044.21|8020.63|8020.63|8061.29|8061.29|7984.39|7984.39|0
1562886000000|2019-07-11 23:00:00|8072.62|8072.62|8040.56|8040.56|8111.82|8111.82|8037.41|8037.41|0
1563145200000|2019-07-14 23:00:00|8089.7|8089.7|8102.11|8102.11|8127.2|8127.2|8021.37|8021.37|0
1563231600000|2019-07-15 23:00:00|8133.29|8133.29|8133.71|8133.71|8151.75|8151.75|8092.26|8092.26|0
1563318000000|2019-07-16 23:00:00|8138.31|8138.31|8068.95|8068.95|8160.85|8160.85|8051.59|8051.59|0
1563404400000|2019-07-17 23:00:00|8031.92|8031.92|8005.73|8005.73|8056.21|8056.21|7988.01|7988.01|0
1563490800000|2019-07-18 23:00:00|8054.53|8054.53|7983.3|7983.3|8064.77|8064.77|7932.97|7932.97|0
1563750000000|2019-07-21 23:00:00|7967.72|7967.72|7945.76|7945.76|8013.55|8013.55|7933.37|7933.37|0
1563836400000|2019-07-22 23:00:00|8035.57|8035.57|8025.24|8025.24|8073.76|8073.76|8015.05|8015.05|0
1563922800000|2019-07-23 23:00:00|8047.27|8047.27|7962.16|7962.16|8052.21|8052.21|7928.65|7928.65|0
1564009200000|2019-07-24 23:00:00|7990.16|7990.16|7883.39|7883.39|7997.54|7997.54|7820.65|7820.65|0
1564095600000|2019-07-25 23:00:00|7842.8|7842.8|7888.72|7888.72|7888.72|7888.72|7814.24|7814.24|0
1564354800000|2019-07-28 23:00:00|7873.1|7873.1|7921.7|7921.7|7944.83|7944.83|7835.03|7835.03|0
1564441200000|2019-07-29 23:00:00|7918.59|7918.59|7866.22|7866.22|7922.72|7922.72|7841.14|7841.14|0
1564527600000|2019-07-30 23:00:00|7823.64|7823.64|7800.77|7800.77|7823.64|7823.64|7750.22|7750.22|0
1564614000000|2019-07-31 23:00:00|7783.09|7783.09|7793.79|7793.79|7845.39|7845.39|7747.08|7747.08|0
1564700400000|2019-08-01 23:00:00|7527.38|7527.38|7444.57|7444.57|7570.94|7570.94|7423.45|7423.45|0
1564959600000|2019-08-04 23:00:00|7346.41|7346.41|7116.99|7116.99|7346.41|7346.41|7084.3|7084.3|0
1565046000000|2019-08-05 23:00:00|7120.72|7120.72|7149.31|7149.31|7248.15|7248.15|7103.77|7103.77|0
1565132400000|2019-08-06 23:00:00|7129.23|7129.23|7095.33|7095.33|7215.05|7215.05|7038.22|7038.22|0
1565218800000|2019-08-07 23:00:00|7104.98|7104.98|7172.6|7172.6|7190.57|7190.57|7064.57|7064.57|0
1565305200000|2019-08-08 23:00:00|7155.75|7155.75|7048.97|7048.97|7171.79|7171.79|7041.95|7041.95|0
1565564400000|2019-08-11 23:00:00|7110.18|7110.18|7004.22|7004.22|7123.89|7123.89|6988.6|6988.6|0
1565650800000|2019-08-12 23:00:00|6913.06|6913.06|7044.1|7044.1|7081.47|7081.47|6872.03|6872.03|0
1565737200000|2019-08-13 23:00:00|7069.45|7069.45|6774.7|6774.7|7125.77|7125.77|6755.3|6755.3|0
1565823600000|2019-08-14 23:00:00|6748.07|6748.07|6689.29|6689.29|6803.92|6803.92|6636.86|6636.86|0
1565910000000|2019-08-15 23:00:00|6693.57|6693.57|6703.37|6703.37|6787.03|6787.03|6680.74|6680.74|0
1566169200000|2019-08-18 23:00:00|6789.58|6789.58|6701.9|6701.9|6802.03|6802.03|6698.85|6698.85|0
1566255600000|2019-08-19 23:00:00|6683.97|6683.97|6675.35|6675.35|6762.73|6762.73|6656.97|6656.97|0
1566342000000|2019-08-20 23:00:00|6689.55|6689.55|6669.6|6669.6|6783.82|6783.82|6666.4|6666.4|0
1566428400000|2019-08-21 23:00:00|6582.44|6582.44|6591.29|6591.29|6632.69|6632.69|6566.47|6566.47|0
1566514800000|2019-08-22 23:00:00|6661.49|6661.49|6561.72|6561.72|6665.19|6665.19|6549.18|6549.18|0
1566860400000|2019-08-26 23:00:00|6493.74|6493.74|6484.49|6484.49|6530.75|6530.75|6467.41|6467.41|0
1566946800000|2019-08-27 23:00:00|6338.62|6338.62|6416.04|6416.04|6419.8|6419.8|6310.61|6310.61|0
1567033200000|2019-08-28 23:00:00|6414.74|6414.74|6457.59|6457.59|6476.3|6476.3|6384.9|6384.9|0
1567119600000|2019-08-29 23:00:00|6489.97|6489.97|6507.66|6507.66|6565.79|6565.79|6479.8|6479.8|0
1567378800000|2019-09-01 23:00:00|6573.12|6573.12|6559.22|6559.22|6574.28|6574.28|6543.48|6543.48|0
1567465200000|2019-09-02 23:00:00|6523.12|6523.12|6471.56|6471.56|6541.05|6541.05|6465.17|6465.17|0
1567551600000|2019-09-03 23:00:00|6638.22|6638.22|6631.67|6631.67|6745.68|6745.68|6609.43|6609.43|0
1567638000000|2019-09-04 23:00:00|6657.72|6657.72|6782.33|6782.33|6806.13|6806.13|6618.14|6618.14|0
1567724400000|2019-09-05 23:00:00|6759.98|6759.98|6729.69|6729.69|6772.21|6772.21|6714.22|6714.22|0
1567983600000|2019-09-08 23:00:00|6767.81|6767.81|6884.06|6884.06|6888.37|6888.37|6766.98|6766.98|0
1568070000000|2019-09-09 23:00:00|6936.66|6936.66|7091.06|7091.06|7098.1|7098.1|6877.36|6877.36|0
1568156400000|2019-09-10 23:00:00|7177.55|7177.55|7169.16|7169.16|7242.48|7242.48|7117.76|7117.76|0
1568242800000|2019-09-11 23:00:00|7175.19|7175.19|7164.97|7164.97|7219.14|7219.14|7070.5|7070.5|0
1568329200000|2019-09-12 23:00:00|7210.25|7210.25|7366.3|7366.3|7372.65|7372.65|7207.49|7207.49|0
1568588400000|2019-09-15 23:00:00|7305.6|7305.6|7199.59|7199.59|7305.6|7305.6|7175.24|7175.24|0
1568674800000|2019-09-16 23:00:00|7066.87|7066.87|7090.72|7090.72|7093.13|7093.13|7011.45|7011.45|0
1568761200000|2019-09-17 23:00:00|7075.25|7075.25|7060.87|7060.87|7092.06|7092.06|7041.13|7041.13|0
1568847600000|2019-09-18 23:00:00|7065.98|7065.98|7103.44|7103.44|7142.77|7142.77|7061.4|7061.4|0
1568934000000|2019-09-19 23:00:00|7097.85|7097.85|7104.97|7104.97|7135.55|7135.55|7086.01|7086.01|0
1569193200000|2019-09-22 23:00:00|7104.02|7104.02|7026.57|7026.57|7104.02|7104.02|6926.09|6926.09|0
1569279600000|2019-09-23 23:00:00|7035.77|7035.77|6948.01|6948.01|7056.52|7056.52|6931.67|6931.67|0
1569366000000|2019-09-24 23:00:00|6899.7|6899.7|6920.83|6920.83|6923.59|6923.59|6785.55|6785.55|0
1569452400000|2019-09-25 23:00:00|6957.54|6957.54|7025.93|7025.93|7083.37|7083.37|6957.54|6957.54|0
1569538800000|2019-09-26 23:00:00|7072.22|7072.22|7160.34|7160.34|7175.46|7175.46|7059.19|7059.19|0
1569798000000|2019-09-29 23:00:00|7178.01|7178.01|7178.34|7178.34|7216.18|7216.18|7146.72|7146.72|0
1569884400000|2019-09-30 23:00:00|7177.83|7177.83|7054.48|7054.48|7198.12|7198.12|7038.99|7038.99|0
1569970800000|2019-10-01 23:00:00|6930.77|6930.77|6790.46|6790.46|6939.83|6939.83|6782.89|6782.89|0
1570057200000|2019-10-02 23:00:00|6758.03|6758.03|6731.81|6731.81|6779.37|6779.37|6617.17|6617.17|0
1570143600000|2019-10-03 23:00:00|6723.28|6723.28|6810.49|6810.49|6811.48|6811.48|6674.3|6674.3|0
1570402800000|2019-10-06 23:00:00|6753.41|6753.41|6795.71|6795.71|6834.36|6834.36|6742.75|6742.75|0
1570489200000|2019-10-07 23:00:00|6799.5|6799.5|6739.34|6739.34|6815.07|6815.07|6709.92|6709.92|0
1570575600000|2019-10-08 23:00:00|6734.7|6734.7|6747.69|6747.69|6778.94|6778.94|6716.82|6716.82|0
1570662000000|2019-10-09 23:00:00|6816.09|6816.09|6944.02|6944.02|6949.89|6949.89|6780.75|6780.75|0
1570748400000|2019-10-10 23:00:00|6981.17|6981.17|7336.91|7336.91|7353.07|7353.07|6963.87|6963.87|0
1571007600000|2019-10-13 23:00:00|7199.58|7199.58|7181.52|7181.52|7211.33|7211.33|7131.66|7131.66|0
1571094000000|2019-10-14 23:00:00|7258.54|7258.54|7350.61|7350.61|7366.21|7366.21|7146.8|7146.8|0
1571180400000|2019-10-15 23:00:00|7235.9|7235.9|7283.05|7283.05|7361.89|7361.89|7155.73|7155.73|0
1571266800000|2019-10-16 23:00:00|7286.18|7286.18|7413.04|7413.04|7523.89|7523.89|7276.71|7276.71|0
1571353200000|2019-10-17 23:00:00|7353.66|7353.66|7460.95|7460.95|7523.12|7523.12|7308.83|7308.83|0
1571612400000|2019-10-20 23:00:00|7614.38|7614.38|7661.96|7661.96|7773.12|7773.12|7608.09|7608.09|0
1571698800000|2019-10-21 23:00:00|7679.14|7679.14|7693.02|7693.02|7696.66|7696.66|7589.66|7589.66|0
1571785200000|2019-10-22 23:00:00|7613.79|7613.79|7809.78|7809.78|7825.64|7825.64|7612.19|7612.19|0
1571871600000|2019-10-23 23:00:00|7808.07|7808.07|7786.32|7786.32|7887.15|7887.15|7772.41|7772.41|0
1571958000000|2019-10-24 23:00:00|7758.78|7758.78|7666.25|7666.25|7777.23|7777.23|7596.18|7596.18|0
1572220800000|2019-10-28 00:00:00|7707.11|7707.11|7703.2|7703.2|7711.42|7711.42|7632.44|7632.44|0
1572307200000|2019-10-29 00:00:00|7676.92|7676.92|7636.81|7636.81|7681.5|7681.5|7613.29|7613.29|0
1572393600000|2019-10-30 00:00:00|7633.67|7633.67|7530.78|7530.78|7649.23|7649.23|7462.67|7462.67|0
1572480000000|2019-10-31 00:00:00|7522.08|7522.08|7501.38|7501.38|7551.27|7551.27|7429.04|7429.04|0
1572566400000|2019-11-01 00:00:00|7499.05|7499.05|7536.47|7536.47|7562.06|7562.06|7483.49|7483.49|0
1572825600000|2019-11-04 00:00:00|7657.39|7657.39|7645.55|7645.55|7717.53|7717.53|7644.26|7644.26|0
1572912000000|2019-11-05 00:00:00|7693.21|7693.21|7752.7|7752.7|7757.73|7757.73|7691.61|7691.61|0
1572998400000|2019-11-06 00:00:00|7741.3|7741.3|7708.99|7708.99|7764.51|7764.51|7684.18|7684.18|0
1573084800000|2019-11-07 00:00:00|7808.66|7808.66|7756.95|7756.95|7823.33|7823.33|7736.96|7736.96|0
1573171200000|2019-11-08 00:00:00|7698.56|7698.56|7656.98|7656.98|7727.74|7727.74|7653.78|7653.78|0
1573430400000|2019-11-11 00:00:00|7520.44|7520.44|7597.67|7597.67|7617.53|7617.53|7475.27|7475.27|0
1573516800000|2019-11-12 00:00:00|7647.43|7647.43|7690.41|7690.41|7711.65|7711.65|7610.3|7610.3|0
1573603200000|2019-11-13 00:00:00|7591.82|7591.82|7531.7|7531.7|7593.38|7593.38|7444.9|7444.9|0
1573689600000|2019-11-14 00:00:00|7503.13|7503.13|7512.17|7512.17|7557.48|7557.48|7492.48|7492.48|0
1573776000000|2019-11-15 00:00:00|7550.19|7550.19|7567.15|7567.15|7571.32|7571.32|7450.45|7450.45|0
1574035200000|2019-11-18 00:00:00|7595.72|7595.72|7491.74|7491.74|7599.39|7599.39|7462.81|7462.81|0
1574121600000|2019-11-19 00:00:00|7539.59|7539.59|7526.22|7526.22|7671.15|7671.15|7514.01|7514.01|0
1574208000000|2019-11-20 00:00:00|7406.97|7406.97|7368.21|7368.21|7418.98|7418.98|7318.98|7318.98|0
1574294400000|2019-11-21 00:00:00|7281.46|7281.46|7287.96|7287.96|7333.95|7333.95|7252.67|7252.67|0
1574380800000|2019-11-22 00:00:00|7351.91|7351.91|7411.47|7411.47|7419.04|7419.04|7310.92|7310.92|0
1574640000000|2019-11-25 00:00:00|7501.87|7501.87|7517.07|7517.07|7535.04|7535.04|7447.44|7447.44|0
1574726400000|2019-11-26 00:00:00|7526.4|7526.4|7556.37|7556.37|7562.25|7562.25|7491.81|7491.81|0
1574812800000|2019-11-27 00:00:00|7568.04|7568.04|7680.94|7680.94|7693.95|7693.95|7550.48|7550.48|0
1574899200000|2019-11-28 00:00:00|7642.52|7642.52|7756.08|7756.08|7756.08|7756.08|7633.4|7633.4|0
1574985600000|2019-11-29 00:00:00|7690.36|7690.36|7697.06|7697.06|7738.66|7738.66|7665.28|7665.28|0
1575244800000|2019-12-02 00:00:00|7650.42|7650.42|7536.23|7536.23|7696.55|7696.55|7527.34|7527.34|0
1575331200000|2019-12-03 00:00:00|7536.56|7536.56|7340.97|7340.97|7555.5|7555.5|7304.72|7304.72|0
1575417600000|2019-12-04 00:00:00|7376.92|7376.92|7419.81|7419.81|7447.85|7447.85|7361.08|7361.08|0
1575504000000|2019-12-05 00:00:00|7421.18|7421.18|7394.05|7394.05|7429.88|7429.88|7348.65|7348.65|0
1575590400000|2019-12-06 00:00:00|7440.75|7440.75|7501.87|7501.87|7525.57|7525.57|7434.12|7434.12|0
1575849600000|2019-12-09 00:00:00|7486.03|7486.03|7513.26|7513.26|7533.35|7533.35|7454.8|7454.8|0
1575936000000|2019-12-10 00:00:00|7541.34|7541.34|7537.08|7537.08|7555.32|7555.32|7440.16|7440.16|0
1576022400000|2019-12-11 00:00:00|7555.56|7555.56|7488.41|7488.41|7577.84|7577.84|7449.39|7449.39|0
1576108800000|2019-12-12 00:00:00|7519.03|7519.03|7725.06|7725.06|7736.03|7736.03|7519.03|7519.03|0
1576195200000|2019-12-13 00:00:00|8028.43|8028.43|7924.93|7924.93|8054.56|8054.56|7907.62|7907.62|0
1576454400000|2019-12-16 00:00:00|7986.18|7986.18|8236.18|8236.18|8251.15|8251.15|7979.39|7979.39|0
1576540800000|2019-12-17 00:00:00|8145.14|8145.14|8185.66|8185.66|8201.24|8201.24|8079.65|8079.65|0
1576627200000|2019-12-18 00:00:00|8144.24|8144.24|8153.94|8153.94|8173.64|8173.64|8108.9|8108.9|0
1576713600000|2019-12-19 00:00:00|8127.71|8127.71|8120.6|8120.6|8155.71|8155.71|8106.29|8106.29|0
1576800000000|2019-12-20 00:00:00|8122.44|8122.44|8078.24|8078.24|8130.08|8130.08|8066.35|8066.35|0
1577059200000|2019-12-23 00:00:00|8025.93|8025.93|8090.45|8090.45|8115.94|8115.94|8024.26|8024.26|0
1577145600000|2019-12-24 00:00:00|8113.62|8113.62|8117.12|8117.12|8134.19|8134.19|8103.59|8103.59|0
1577404800000|2019-12-27 00:00:00|8164.02|8164.02|8120.27|8120.27|8172.26|8172.26|8104.32|8104.32|0
1577664000000|2019-12-30 00:00:00|8151.52|8151.52|8127.34|8127.34|8169.77|8169.77|8099.28|8099.28|0
1577750400000|2019-12-31 00:00:00|8088.58|8088.58|8083.26|8083.26|8113.79|8113.79|8079.02|8079.02|0
1577923200000|2020-01-02 00:00:00|8193.16|8193.16|8206.49|8206.49|8237.13|8237.13|8157.38|8157.38|0
1578009600000|2020-01-03 00:00:00|8138.79|8138.79|8094.76|8094.76|8146.9|8146.9|8022.36|8022.36|0
1578268800000|2020-01-06 00:00:00|8000.46|8000.46|7995.5|7995.5|8018.05|8018.05|7901.39|7901.39|0
1578355200000|2020-01-07 00:00:00|8065.59|8065.59|8070.49|8070.49|8101.98|8101.98|8041.47|8041.47|0
1578441600000|2020-01-08 00:00:00|8007.83|8007.83|8108.26|8108.26|8114.41|8114.41|7991.39|7991.39|0
1578528000000|2020-01-09 00:00:00|8151.23|8151.23|8181.4|8181.4|8198.34|8198.34|8113.89|8113.89|0
1578614400000|2020-01-10 00:00:00|8133.9|8133.9|8123.7|8123.7|8150.52|8150.52|8085.21|8085.21|0
1578873600000|2020-01-13 00:00:00|8119.92|8119.92|8061.38|8061.38|8167.2|8167.2|8038.19|8038.19|0
1578960000000|2020-01-14 00:00:00|8067.33|8067.33|8046.53|8046.53|8077.57|8077.57|8014.99|8014.99|0
1579046400000|2020-01-15 00:00:00|7955.28|7955.28|7846.99|7846.99|8003.73|8003.73|7843.25|7843.25|0
1579132800000|2020-01-16 00:00:00|7826.34|7826.34|7805.22|7805.22|7881.07|7881.07|7783.35|7783.35|0
1579219200000|2020-01-17 00:00:00|7843.26|7843.26|7868.65|7868.65|7914.69|7914.69|7821.09|7821.09|0
1579478400000|2020-01-20 00:00:00|7861.85|7861.85|7908.39|7908.39|7910.34|7910.34|7861.85|7861.85|0
1579564800000|2020-01-21 00:00:00|7794.44|7794.44|7905.92|7905.92|7943.46|7943.46|7791.46|7791.46|0
1579651200000|2020-01-22 00:00:00|7936.14|7936.14|7962.08|7962.08|7983.18|7983.18|7924.86|7924.86|0
1579737600000|2020-01-23 00:00:00|7954.51|7954.51|7886.18|7886.18|8004.22|8004.22|7869.99|7869.99|0
1579824000000|2020-01-24 00:00:00|8025.94|8025.94|8019.46|8019.46|8107.93|8107.93|7994.71|7994.71|0
1580083200000|2020-01-27 00:00:00|7808.42|7808.42|7714.52|7714.52|7838.44|7838.44|7687.37|7687.37|0
1580169600000|2020-01-28 00:00:00|7745.49|7745.49|7858.83|7858.83|7886.66|7886.66|7693.44|7693.44|0
1580256000000|2020-01-29 00:00:00|7898.18|7898.18|7924.02|7924.02|7943.77|7943.77|7877.77|7877.77|0
1580342400000|2020-01-30 00:00:00|7872.95|7872.95|7859.69|7859.69|7905.88|7905.88|7798.56|7798.56|0
1580428800000|2020-01-31 00:00:00|7885.37|7885.37|7755.27|7755.27|7900.85|7900.85|7737.39|7737.39|0
1580688000000|2020-02-03 00:00:00|7779.08|7779.08|7821.23|7821.23|7859.96|7859.96|7736.18|7736.18|0
1580774400000|2020-02-04 00:00:00|7900.37|7900.37|7939.69|7939.69|7968.46|7968.46|7885.93|7885.93|0
1580860800000|2020-02-05 00:00:00|7937.22|7937.22|8052.67|8052.67|8073.36|8073.36|7921.91|7921.91|0
1580947200000|2020-02-06 00:00:00|8158.08|8158.08|8128.75|8128.75|8185.74|8185.74|8106.75|8106.75|0
1581033600000|2020-02-07 00:00:00|8076.58|8076.58|8128.38|8128.38|8169.78|8169.78|8050.84|8050.84|0
1581292800000|2020-02-10 00:00:00|8109.8|8109.8|8115.81|8115.81|8147.18|8147.18|8063.7|8063.7|0
1581379200000|2020-02-11 00:00:00|8236.6|8236.6|8201.87|8201.87|8245.05|8245.05|8157.94|8157.94|0
1581465600000|2020-02-12 00:00:00|8190.53|8190.53|8292.84|8292.84|8295.31|8295.31|8189.95|8189.95|0
1581552000000|2020-02-13 00:00:00|8225.89|8225.89|8188.12|8188.12|8237.35|8237.35|8116.71|8116.71|0
1581638400000|2020-02-14 00:00:00|8224.13|8224.13|8234.04|8234.04|8276.89|8276.89|8221.64|8221.64|0
1581897600000|2020-02-17 00:00:00|8286.52|8286.52|8272.23|8272.23|8301.25|8301.25|8235.38|8235.38|0
1581984000000|2020-02-18 00:00:00|8223.72|8223.72|8192.79|8192.79|8244.41|8244.41|8189.73|8189.73|0
1582070400000|2020-02-19 00:00:00|8245.42|8245.42|8285.74|8285.74|8299.75|8299.75|8214.24|8214.24|0
1582156800000|2020-02-20 00:00:00|8298.67|8298.67|8249.4|8249.4|8307.59|8307.59|8220.37|8220.37|0
1582243200000|2020-02-21 00:00:00|8183.32|8183.32|8189.47|8189.47|8279.54|8279.54|8157.08|8157.08|0
1582502400000|2020-02-24 00:00:00|7933.64|7933.64|7825.37|7825.37|7946.36|7946.36|7786.82|7786.82|0
1582588800000|2020-02-25 00:00:00|8006.72|8006.72|7716.67|7716.67|8013.89|8013.89|7693.89|7693.89|0
1582675200000|2020-02-26 00:00:00|7673.47|7673.47|7722.18|7722.18|7729.45|7729.45|7506|7506|0
1582761600000|2020-02-27 00:00:00|7555.62|7555.62|7204.62|7204.62|7593.1|7593.1|7197.6|7197.6|0
1582848000000|2020-02-28 00:00:00|7034.55|7034.55|6966.31|6966.31|7084.84|7084.84|6850.77|6850.77|0
1583107200000|2020-03-02 00:00:00|7194.38|7194.38|6930.24|6930.24|7202.76|7202.76|6770.97|6770.97|0
1583193600000|2020-03-03 00:00:00|7090.3|7090.3|6992.41|6992.41|7171.97|7171.97|6983.03|6983.03|0
1583280000000|2020-03-04 00:00:00|6956.74|6956.74|7055.49|7055.49|7187.62|7187.62|6951.71|6951.71|0
1583366400000|2020-03-05 00:00:00|7103.54|7103.54|6893.63|6893.63|7104.68|7104.68|6820.27|6820.27|0
1583452800000|2020-03-06 00:00:00|6757.05|6757.05|6622.82|6622.82|6768.38|6768.38|6476.82|6476.82|0
1583712000000|2020-03-09 00:00:00|6155.63|6155.63|6112.69|6112.69|6299.52|6299.52|6016.99|6016.99|0
1583798400000|2020-03-10 00:00:00|6075.3|6075.3|6128.74|6128.74|6396.53|6396.53|6045.74|6045.74|0
1583884800000|2020-03-11 00:00:00|6285.51|6285.51|5950.05|5950.05|6354.6|6354.6|5945.21|5945.21|0
1583971200000|2020-03-12 00:00:00|5568.42|5568.42|5127.83|5127.83|5600.43|5600.43|5038.54|5038.54|0
1584057600000|2020-03-13 00:00:00|5282.53|5282.53|5089.34|5089.34|5517.55|5517.55|5026.32|5026.32|0
1584316800000|2020-03-16 00:00:00|4647.82|4647.82|4512.22|4512.22|4672.89|4672.89|4281.12|4281.12|0
1584403200000|2020-03-17 00:00:00|4687.81|4687.81|4689.37|4689.37|4712.34|4712.34|4256.07|4256.07|0
1584489600000|2020-03-18 00:00:00|4434.21|4434.21|4336.12|4336.12|4609.68|4609.68|4271.71|4271.71|0
1584576000000|2020-03-19 00:00:00|4207.46|4207.46|4379.48|4379.48|4384.1|4384.1|3979.5|3979.5|0
1584662400000|2020-03-20 00:00:00|4666.13|4666.13|4513.01|4513.01|4789.09|4789.09|4485.84|4485.84|0
1584921600000|2020-03-23 00:00:00|4280.85|4280.85|4248.83|4248.83|4817.91|4817.91|4248.83|4248.83|0
1585008000000|2020-03-24 00:00:00|4405.6|4405.6|4822.79|4822.79|4881.32|4881.32|4397.99|4397.99|0
1585094400000|2020-03-25 00:00:00|5168.97|5168.97|5336.28|5336.28|5347.43|5347.43|5000.99|5000.99|0
1585180800000|2020-03-26 00:00:00|5260.84|5260.84|5816.17|5816.17|5828.19|5828.19|5258.06|5258.06|0
1585267200000|2020-03-27 00:00:00|5575.3|5575.3|5645.56|5645.56|5658.91|5658.91|5401.34|5401.34|0
1585522800000|2020-03-29 23:00:00|5507.49|5507.49|5450.11|5450.11|5523.58|5523.58|5302.6|5302.6|0
1585609200000|2020-03-30 23:00:00|5565.74|5565.74|5511.19|5511.19|5637.35|5637.35|5354.8|5354.8|0
1585695600000|2020-03-31 23:00:00|5217.37|5217.37|5029.03|5029.03|5217.37|5217.37|5026.6|5026.6|0
1585782000000|2020-04-01 23:00:00|5118.67|5118.67|5070.23|5070.23|5263.68|5263.68|4977.39|4977.39|0
1585868400000|2020-04-02 23:00:00|4894.34|4894.34|4816.76|4816.76|4946.65|4946.65|4735.73|4735.73|0
1586127600000|2020-04-05 23:00:00|5261.77|5261.77|5319.9|5319.9|5346.3|5346.3|5189.79|5189.79|0
1586214000000|2020-04-06 23:00:00|5643.4|5643.4|5683.61|5683.61|5872.24|5872.24|5538.33|5538.33|0
1586300400000|2020-04-07 23:00:00|5367.04|5367.04|5469.84|5469.84|5539.52|5539.52|5346.78|5346.78|0
1586386800000|2020-04-08 23:00:00|5685.16|5685.16|5684.01|5684.01|5858.02|5858.02|5476.23|5476.23|0
1586818800000|2020-04-13 23:00:00|5685.32|5685.32|5548.47|5548.47|5714.24|5714.24|5516.66|5516.66|0
1586905200000|2020-04-14 23:00:00|5476.88|5476.88|5220.92|5220.92|5476.88|5476.88|5198.19|5198.19|0
1586991600000|2020-04-15 23:00:00|5237.8|5237.8|5226.26|5226.26|5354.96|5354.96|5094.5|5094.5|0
1587078000000|2020-04-16 23:00:00|5440.81|5440.81|5484.28|5484.28|5537.89|5537.89|5317.57|5317.57|0
1587337200000|2020-04-19 23:00:00|5411.97|5411.97|5457.27|5457.27|5550.97|5550.97|5382.8|5382.8|0
1587423600000|2020-04-20 23:00:00|5321.16|5321.16|5248.56|5248.56|5403.3|5403.3|5236.51|5236.51|0
1587510000000|2020-04-21 23:00:00|5304.81|5304.81|5397.68|5397.68|5413.96|5413.96|5290.95|5290.95|0
1587596400000|2020-04-22 23:00:00|5334.51|5334.51|5390.03|5390.03|5431.73|5431.73|5267.8|5267.8|0
1587682800000|2020-04-23 23:00:00|5270.95|5270.95|5276.76|5276.76|5399.89|5399.89|5227.13|5227.13|0
1587942000000|2020-04-26 23:00:00|5468.85|5468.85|5380.46|5380.46|5478.53|5478.53|5338.4|5338.4|0
1588028400000|2020-04-27 23:00:00|5460.36|5460.36|5741.09|5741.09|5798.12|5798.12|5460.36|5460.36|0
1588114800000|2020-04-28 23:00:00|5800.19|5800.19|6062.97|6062.97|6070|6070|5732.34|5732.34|0
1588201200000|2020-04-29 23:00:00|6116.28|6116.28|5762.77|5762.77|6123.63|6123.63|5750.24|5750.24|0
1588287600000|2020-04-30 23:00:00|5563.34|5563.34|5493.61|5493.61|5615.55|5615.55|5476.53|5476.53|0
1588546800000|2020-05-03 23:00:00|5404.25|5404.25|5414.43|5414.43|5515.85|5515.85|5386.89|5386.89|0
1588633200000|2020-05-04 23:00:00|5586.44|5586.44|5567.81|5567.81|5642.39|5642.39|5517.22|5517.22|0
1588719600000|2020-05-05 23:00:00|5601.45|5601.45|5637.9|5637.9|5755.01|5755.01|5564.6|5564.6|0
1588806000000|2020-05-06 23:00:00|5624.69|5624.69|5776.44|5776.44|5786.01|5786.01|5593.46|5593.46|0
1589151600000|2020-05-10 23:00:00|5862.23|5862.23|5715.44|5715.44|5898.23|5898.23|5658.95|5658.95|0
1589238000000|2020-05-11 23:00:00|5735.89|5735.89|5766.66|5766.66|5835.36|5835.36|5735.89|5735.89|0
1589324400000|2020-05-12 23:00:00|5599.58|5599.58|5553.94|5553.94|5627.79|5627.79|5540.38|5540.38|0
1589410800000|2020-05-13 23:00:00|5466.55|5466.55|5321.13|5321.13|5504.97|5504.97|5144.32|5144.32|0
1589497200000|2020-05-14 23:00:00|5464.65|5464.65|5349.41|5349.41|5466.56|5466.56|5265.51|5265.51|0
1589756400000|2020-05-17 23:00:00|5524.16|5524.16|5619.62|5619.62|5629.55|5629.55|5414.96|5414.96|0
1589842800000|2020-05-18 23:00:00|5745.31|5745.31|5650.24|5650.24|5769.42|5769.42|5550.95|5550.95|0
1589929200000|2020-05-19 23:00:00|5547.08|5547.08|5670.05|5670.05|5673.5|5673.5|5462.47|5462.47|0
1590015600000|2020-05-20 23:00:00|5616.19|5616.19|5584.36|5584.36|5685.87|5685.87|5567.46|5567.46|0
1590102000000|2020-05-21 23:00:00|5307.79|5307.79|5336.22|5336.22|5447.55|5447.55|5245.62|5245.62|0
1590447600000|2020-05-25 23:00:00|5497.53|5497.53|5564.82|5564.82|5570.81|5570.81|5454.72|5454.72|0
1590534000000|2020-05-26 23:00:00|5662.72|5662.72|5746.72|5746.72|5849.54|5849.54|5642.9|5642.9|0
1590620400000|2020-05-27 23:00:00|5851.77|5851.77|5824.57|5824.57|5865.97|5865.97|5675.55|5675.55|0
1590706800000|2020-05-28 23:00:00|5662.3|5662.3|5544.71|5544.71|5774.95|5774.95|5542.93|5542.93|0
1590966000000|2020-05-31 23:00:00|5697.35|5697.35|5797.95|5797.95|5797.95|5797.95|5668.97|5668.97|0
1591052400000|2020-06-01 23:00:00|5837.16|5837.16|5902.07|5902.07|5959.3|5959.3|5801.76|5801.76|0
1591138800000|2020-06-02 23:00:00|6024.1|6024.1|6299.74|6299.74|6300.96|6300.96|6018.83|6018.83|0
1591225200000|2020-06-03 23:00:00|6242.5|6242.5|6273.9|6273.9|6336.3|6336.3|6147.65|6147.65|0
1591311600000|2020-06-04 23:00:00|6449.63|6449.63|6731.48|6731.48|6738.37|6738.37|6447.89|6447.89|0
1591570800000|2020-06-07 23:00:00|6783.88|6783.88|6724.65|6724.65|6830.74|6830.74|6633.98|6633.98|0
1591657200000|2020-06-08 23:00:00|6583.77|6583.77|6477.29|6477.29|6583.94|6583.94|6371.95|6371.95|0
1591743600000|2020-06-09 23:00:00|6645.1|6645.1|6411.73|6411.73|6651.94|6651.94|6304.21|6304.21|0
1591830000000|2020-06-10 23:00:00|6085.74|6085.74|6087.91|6087.91|6234.88|6234.88|6075.32|6075.32|0
1591916400000|2020-06-11 23:00:00|6082.74|6082.74|6079.7|6079.7|6263.9|6263.9|6007.84|6007.84|0
1592175600000|2020-06-14 23:00:00|5932.59|5932.59|6098.08|6098.08|6136.2|6136.2|5908.53|5908.53|0
1592262000000|2020-06-15 23:00:00|6388.96|6388.96|6333.66|6333.66|6456.69|6456.69|6247.7|6247.7|0
1592348400000|2020-06-16 23:00:00|6335.42|6335.42|6197.88|6197.88|6416.94|6416.94|6156|6156|0
1592434800000|2020-06-17 23:00:00|6191.47|6191.47|6291.69|6291.69|6581.41|6581.41|6154.93|6154.93|0
1592521200000|2020-06-18 23:00:00|6251.35|6251.35|6295.73|6295.73|6384.72|6384.72|6224.28|6224.28|0
1592780400000|2020-06-21 23:00:00|6195.78|6195.78|6173.51|6173.51|6270.55|6270.55|6140.03|6140.03|0
1592866800000|2020-06-22 23:00:00|6252.96|6252.96|6318.19|6318.19|6412.82|6412.82|6251.18|6251.18|0
1592953200000|2020-06-23 23:00:00|6306.12|6306.12|6104.52|6104.52|6319.34|6319.34|6093.29|6093.29|0
1593039600000|2020-06-24 23:00:00|5994.23|5994.23|6193.38|6193.38|6210.21|6210.21|5959.61|5959.61|0
1593126000000|2020-06-25 23:00:00|6216.8|6216.8|6171|6171|6300.25|6300.25|6151.44|6151.44|0
1593385200000|2020-06-28 23:00:00|6179.86|6179.86|6250.9|6250.9|6303.45|6303.45|6086.88|6086.88|0
1593471600000|2020-06-29 23:00:00|6240.9|6240.9|6322.59|6322.59|6323.29|6323.29|6214.33|6214.33|0
1593558000000|2020-06-30 23:00:00|6298.59|6298.59|6250.48|6250.48|6343.68|6343.68|6148.98|6148.98|0
1593644400000|2020-07-01 23:00:00|6360.04|6360.04|6353.22|6353.22|6431.05|6431.05|6289.11|6289.11|0
1593730800000|2020-07-02 23:00:00|6286.57|6286.57|6175.45|6175.45|6287.84|6287.84|6165.22|6165.22|0
1593990000000|2020-07-05 23:00:00|6433.12|6433.12|6455.71|6455.71|6482.3|6482.3|6388.73|6388.73|0
1594076400000|2020-07-06 23:00:00|6389.31|6389.31|6406.24|6406.24|6453.51|6453.51|6363.64|6363.64|0
1594162800000|2020-07-07 23:00:00|6328.52|6328.52|6359.77|6359.77|6417.62|6417.62|6327.52|6327.52|0
1594249200000|2020-07-08 23:00:00|6383|6383|6266.14|6266.14|6407.12|6407.12|6240.91|6240.91|0
1594335600000|2020-07-09 23:00:00|6209.35|6209.35|6355.98|6355.98|6368.71|6368.71|6199.15|6199.15|0
1594594800000|2020-07-12 23:00:00|6454.16|6454.16|6420.02|6420.02|6481.62|6481.62|6363.94|6363.94|0
1594681200000|2020-07-13 23:00:00|6343.28|6343.28|6408.89|6408.89|6434.3|6434.3|6260.15|6260.15|0
1594767600000|2020-07-14 23:00:00|6451.44|6451.44|6546.33|6546.33|6601.31|6601.31|6438.92|6438.92|0
1594854000000|2020-07-15 23:00:00|6504.08|6504.08|6508.84|6508.84|6532.04|6532.04|6423.85|6423.85|0
1594940400000|2020-07-16 23:00:00|6468.65|6468.65|6488.75|6488.75|6494.83|6494.83|6393.46|6393.46|0
1595199600000|2020-07-19 23:00:00|6402.6|6402.6|6392|6392|6471.3|6471.3|6360.2|6360.2|0
1595286000000|2020-07-20 23:00:00|6420.09|6420.09|6407.09|6407.09|6498.39|6498.39|6356.74|6356.74|0
1595372400000|2020-07-21 23:00:00|6421.76|6421.76|6419.94|6419.94|6436.77|6436.77|6333.69|6333.69|0
1595458800000|2020-07-22 23:00:00|6391.39|6391.39|6335.37|6335.37|6455.75|6455.75|6309.4|6309.4|0
1595545200000|2020-07-23 23:00:00|6220.49|6220.49|6109.7|6109.7|6223.23|6223.23|6109.11|6109.11|0
1595804400000|2020-07-26 23:00:00|6096.66|6096.66|6153.93|6153.93|6169.79|6169.79|6058.82|6058.82|0
1595890800000|2020-07-27 23:00:00|6217.21|6217.21|6186.05|6186.05|6217.21|6217.21|6121.7|6121.7|0
1595977200000|2020-07-28 23:00:00|6183.31|6183.31|6204.5|6204.5|6233.09|6233.09|6145.89|6145.89|0
1596063600000|2020-07-29 23:00:00|6090.52|6090.52|5891.76|5891.76|6091.48|6091.48|5796.73|5796.73|0
1596150000000|2020-07-30 23:00:00|5912.81|5912.81|5928.6|5928.6|6060.45|6060.45|5911.09|5911.09|0
1596409200000|2020-08-02 23:00:00|5882.51|5882.51|6120.59|6120.59|6149.53|6149.53|5834.07|5834.07|0
1596495600000|2020-08-03 23:00:00|6203.34|6203.34|6171.64|6171.64|6235.91|6235.91|6092.06|6092.06|0
1596582000000|2020-08-04 23:00:00|6172.81|6172.81|6318.99|6318.99|6320.97|6320.97|6152.97|6152.97|0
1596668400000|2020-08-05 23:00:00|6348.59|6348.59|6371.58|6371.58|6419.05|6419.05|6237.1|6237.1|0
1596754800000|2020-08-06 23:00:00|6335.57|6335.57|6395.92|6395.92|6408.29|6408.29|6318.02|6318.02|0
1597014000000|2020-08-09 23:00:00|6499.66|6499.66|6527.33|6527.33|6560.65|6560.65|6441.66|6441.66|0
1597100400000|2020-08-10 23:00:00|6633.78|6633.78|6663.02|6663.02|6709.3|6709.3|6605.36|6605.36|0
1597186800000|2020-08-11 23:00:00|6708.49|6708.49|6764.43|6764.43|6801.28|6801.28|6697.78|6697.78|0
1597273200000|2020-08-12 23:00:00|6628.83|6628.83|6602.02|6602.02|6685.33|6685.33|6591.53|6591.53|0
1597359600000|2020-08-13 23:00:00|6505.5|6505.5|6506.13|6506.13|6558.74|6558.74|6383.43|6383.43|0
1597618800000|2020-08-16 23:00:00|6469.57|6469.57|6509.54|6509.54|6554.68|6554.68|6443.79|6443.79|0
1597705200000|2020-08-17 23:00:00|6407.79|6407.79|6438.73|6438.73|6559.09|6559.09|6383.59|6383.59|0
1597791600000|2020-08-18 23:00:00|6424.86|6424.86|6507.6|6507.6|6515.97|6515.97|6373.8|6373.8|0
1597878000000|2020-08-19 23:00:00|6374.86|6374.86|6361.86|6361.86|6428.89|6428.89|6337.73|6337.73|0
1597964400000|2020-08-20 23:00:00|6396.1|6396.1|6351.1|6351.1|6400.19|6400.19|6276.01|6276.01|0
1598223600000|2020-08-23 23:00:00|6399.77|6399.77|6397.91|6397.91|6424.1|6424.1|6350.85|6350.85|0
1598310000000|2020-08-24 23:00:00|6515.34|6515.34|6316.69|6316.69|6520.77|6520.77|6296.4|6296.4|0
1598396400000|2020-08-25 23:00:00|6283.28|6283.28|6344.38|6344.38|6345.85|6345.85|6277.13|6277.13|0
1598482800000|2020-08-26 23:00:00|6308.35|6308.35|6288.48|6288.48|6357.94|6357.94|6261.5|6261.5|0
1598569200000|2020-08-27 23:00:00|6325.52|6325.52|6333.89|6333.89|6402.39|6402.39|6296.38|6296.38|0
1598914800000|2020-08-31 23:00:00|6224.67|6224.67|6155.19|6155.19|6278.75|6278.75|6082.59|6082.59|0
1599001200000|2020-09-01 23:00:00|6207.14|6207.14|6146.43|6146.43|6218.99|6218.99|6106.41|6106.41|0
1599087600000|2020-09-02 23:00:00|6220.63|6220.63|6028.76|6028.76|6261.47|6261.47|6010.85|6010.85|0
1599174000000|2020-09-03 23:00:00|6009.29|6009.29|5953.35|5953.35|6059.61|6059.61|5930.76|5930.76|0
1599433200000|2020-09-06 23:00:00|6065.15|6065.15|6066.21|6066.21|6085.5|6085.5|6040.58|6040.58|0
1599519600000|2020-09-07 23:00:00|6187.97|6187.97|6101.27|6101.27|6189.61|6189.61|6037.16|6037.16|0
1599606000000|2020-09-08 23:00:00|6088.78|6088.78|6098.03|6098.03|6120.93|6120.93|6023.12|6023.12|0
1599692400000|2020-09-09 23:00:00|6111.81|6111.81|6128.77|6128.77|6145.34|6145.34|6035.41|6035.41|0
1599778800000|2020-09-10 23:00:00|6086.3|6086.3|6182.03|6182.03|6204.39|6204.39|6064.8|6064.8|0
1600038000000|2020-09-13 23:00:00|6179.78|6179.78|6150.41|6150.41|6192.54|6192.54|6114.95|6114.95|0
1600124400000|2020-09-14 23:00:00|6130.07|6130.07|6247.33|6247.33|6261.49|6261.49|6118.34|6118.34|0
1600210800000|2020-09-15 23:00:00|6175.7|6175.7|6204.74|6204.74|6225.39|6225.39|6142.73|6142.73|0
1600297200000|2020-09-16 23:00:00|6148.3|6148.3|6173.57|6173.57|6195.74|6195.74|6123.55|6123.55|0
1600383600000|2020-09-17 23:00:00|6139.63|6139.63|6109.55|6109.55|6140.87|6140.87|6067.63|6067.63|0
1600642800000|2020-09-20 23:00:00|5938.01|5938.01|5777.65|5777.65|5953.75|5953.75|5747.77|5747.77|0
1600729200000|2020-09-21 23:00:00|5736.66|5736.66|5708.34|5708.34|5766.46|5766.46|5680.11|5680.11|0
1600815600000|2020-09-22 23:00:00|5704.09|5704.09|5798.98|5798.98|5878.31|5878.31|5699.74|5699.74|0
1600902000000|2020-09-23 23:00:00|5715.36|5715.36|5754.99|5754.99|5814.5|5814.5|5699.86|5699.86|0
1600988400000|2020-09-24 23:00:00|5781.09|5781.09|5749.66|5749.66|5792.34|5792.34|5691.86|5691.86|0
1601247600000|2020-09-27 23:00:00|5900.75|5900.75|6014.76|6014.76|6048.93|6048.93|5900.75|5900.75|0
1601334000000|2020-09-28 23:00:00|5969.95|5969.95|5923.79|5923.79|5969.95|5969.95|5880.69|5880.69|0
1601420400000|2020-09-29 23:00:00|5908.56|5908.56|5859.72|5859.72|5975.15|5975.15|5859.72|5859.72|0
1601506800000|2020-09-30 23:00:00|5970.14|5970.14|5884.58|5884.58|5991.88|5991.88|5850.8|5850.8|0
1601593200000|2020-10-01 23:00:00|5875.18|5875.18|5960.3|5960.3|5964.54|5964.54|5843.46|5843.46|0
1601852400000|2020-10-04 23:00:00|6040.88|6040.88|6028.38|6028.38|6053.81|6053.81|5993.47|5993.47|0
1601938800000|2020-10-05 23:00:00|6027.75|6027.75|6119.87|6119.87|6127.59|6127.59|5965.57|5965.57|0
1602025200000|2020-10-06 23:00:00|6143.08|6143.08|6082.47|6082.47|6150.41|6150.41|6043.78|6043.78|0
1602111600000|2020-10-07 23:00:00|6078.73|6078.73|6117.34|6117.34|6159.26|6159.26|6062|6062|0
1602198000000|2020-10-08 23:00:00|6102.98|6102.98|6122.69|6122.69|6178.54|6178.54|6086.88|6086.88|0
1602457200000|2020-10-11 23:00:00|6134.33|6134.33|6146.72|6146.72|6206.25|6206.25|6130.23|6130.23|0
1602543600000|2020-10-12 23:00:00|6103.04|6103.04|5986.91|5986.91|6107.24|6107.24|5970.54|5970.54|0
1602630000000|2020-10-13 23:00:00|5988.02|5988.02|5947.93|5947.93|6040.32|6040.32|5928.49|5928.49|0
1602716400000|2020-10-14 23:00:00|5831.88|5831.88|5754.68|5754.68|5831.88|5831.88|5733.14|5733.14|0
1602802800000|2020-10-15 23:00:00|5822.73|5822.73|5849.85|5849.85|5863.69|5863.69|5772.2|5772.2|0
1603062000000|2020-10-18 23:00:00|5880.45|5880.45|5847.1|5847.1|5905.07|5905.07|5791.46|5791.46|0
1603148400000|2020-10-19 23:00:00|5809.63|5809.63|5823.3|5823.3|5860.34|5860.34|5766.67|5766.67|0
1603234800000|2020-10-20 23:00:00|5813.92|5813.92|5685.65|5685.65|5813.92|5813.92|5677.82|5677.82|0
1603321200000|2020-10-21 23:00:00|5644.59|5644.59|5748.38|5748.38|5769.19|5769.19|5631.63|5631.63|0
1603407600000|2020-10-22 23:00:00|5748.6|5748.6|5816.35|5816.35|5869.06|5869.06|5746.62|5746.62|0
1603670400000|2020-10-26 00:00:00|5752.23|5752.23|5729.18|5729.18|5881.4|5881.4|5728.32|5728.32|0
1603756800000|2020-10-27 00:00:00|5682.51|5682.51|5507.56|5507.56|5696.1|5696.1|5489.24|5489.24|0
1603843200000|2020-10-28 00:00:00|5315.14|5315.14|5304.81|5304.81|5333.92|5333.92|5233.68|5233.68|0
1603929600000|2020-10-29 00:00:00|5275.76|5275.76|5235.43|5235.43|5307.6|5307.6|5211.8|5211.8|0
1604016000000|2020-10-30 00:00:00|5249.6|5249.6|5298.6|5298.6|5306.08|5306.08|5233.32|5233.32|0
1604275200000|2020-11-02 00:00:00|5252.44|5252.44|5332.12|5332.12|5349.72|5349.72|5246.68|5246.68|0
1604361600000|2020-11-03 00:00:00|5427.53|5427.53|5537.99|5537.99|5572.1|5572.1|5394.88|5394.88|0
1604448000000|2020-11-04 00:00:00|5461.68|5461.68|5616.82|5616.82|5655.02|5655.02|5437.26|5437.26|0
1604534400000|2020-11-05 00:00:00|5664.56|5664.56|5696.27|5696.27|5732.77|5732.77|5615.92|5615.92|0
1604620800000|2020-11-06 00:00:00|5847.23|5847.23|5737.93|5737.93|5856.78|5856.78|5712.53|5712.53|0
1604880000000|2020-11-09 00:00:00|5849.71|5849.71|6537.92|6537.92|6620.49|6620.49|5812.27|5812.27|0
1604966400000|2020-11-10 00:00:00|6557.82|6557.82|6738.86|6738.86|6768.18|6768.18|6548.4|6548.4|0
1605052800000|2020-11-11 00:00:00|6736.55|6736.55|6761.32|6761.32|6798.26|6798.26|6656|6656|0
1605139200000|2020-11-12 00:00:00|6622.2|6622.2|6655.42|6655.42|6692.65|6692.65|6549.67|6549.67|0
1605225600000|2020-11-13 00:00:00|6594.28|6594.28|6722.57|6722.57|6729.02|6729.02|6574.24|6574.24|0
1605484800000|2020-11-16 00:00:00|6773.1|6773.1|6923.1|6923.1|6935.57|6935.57|6749.41|6749.41|0
1605571200000|2020-11-17 00:00:00|6957.02|6957.02|6921.35|6921.35|6966.5|6966.5|6835.49|6835.49|0
1605657600000|2020-11-18 00:00:00|6906.63|6906.63|7005.56|7005.56|7026.01|7026.01|6893.33|6893.33|0
1605744000000|2020-11-19 00:00:00|6960.42|6960.42|6940.04|6940.04|6983.52|6983.52|6894.47|6894.47|0
1605830400000|2020-11-20 00:00:00|6944.85|6944.85|6946.59|6946.59|7029.14|7029.14|6927.57|6927.57|0
1606089600000|2020-11-23 00:00:00|7003.1|7003.1|6964.39|6964.39|7026.4|7026.4|6924.63|6924.63|0
1606176000000|2020-11-24 00:00:00|6988.75|6988.75|7049.37|7049.37|7081.63|7081.63|6952.68|6952.68|0
1606262400000|2020-11-25 00:00:00|6973.54|6973.54|6845.4|6845.4|6977.17|6977.17|6810.96|6810.96|0
1606348800000|2020-11-26 00:00:00|6804.54|6804.54|6813.87|6813.87|6816.68|6816.68|6726.39|6726.39|0
1606435200000|2020-11-27 00:00:00|6732.21|6732.21|6789.83|6789.83|6810.88|6810.88|6663.07|6663.07|0
1606694400000|2020-11-30 00:00:00|6680.76|6680.76|6635.34|6635.34|6805.85|6805.85|6633.46|6633.46|0
1606780800000|2020-12-01 00:00:00|6676.71|6676.71|6892.74|6892.74|6893.31|6893.31|6667.91|6667.91|0
1606867200000|2020-12-02 00:00:00|6809.92|6809.92|6901.51|6901.51|6914.68|6914.68|6779.67|6779.67|0
1606953600000|2020-12-03 00:00:00|6874.62|6874.62|6868.06|6868.06|6894.2|6894.2|6816.4|6816.4|0
1607040000000|2020-12-04 00:00:00|6880.94|6880.94|6948.81|6948.81|6951.05|6951.05|6877.99|6877.99|0
1607299200000|2020-12-07 00:00:00|6897.24|6897.24|6932.64|6932.64|6976.91|6976.91|6784.79|6784.79|0
1607385600000|2020-12-08 00:00:00|6891.91|6891.91|6972.73|6972.73|6977.84|6977.84|6890.15|6890.15|0
1607472000000|2020-12-09 00:00:00|6978.19|6978.19|7013.21|7013.21|7056.77|7056.77|6962.74|6962.74|0
1607558400000|2020-12-10 00:00:00|6969.59|6969.59|6943.01|6943.01|6972.57|6972.57|6805.72|6805.72|0
1607644800000|2020-12-11 00:00:00|6887.07|6887.07|6876.76|6876.76|6907.2|6907.2|6802.3|6802.3|0
1607904000000|2020-12-14 00:00:00|7025.56|7025.56|6955.9|6955.9|7073.29|7073.29|6947.38|6947.38|0
1607990400000|2020-12-15 00:00:00|6983.37|6983.37|7067.57|7067.57|7071.58|7071.58|6936.85|6936.85|0
1608076800000|2020-12-16 00:00:00|7106.5|7106.5|7200.26|7200.26|7216.4|7216.4|7106.5|7106.5|0
1608163200000|2020-12-17 00:00:00|7238.95|7238.95|7141.39|7141.39|7253.34|7253.34|7140|7140|0
1608249600000|2020-12-18 00:00:00|7096.66|7096.66|7112|7112|7225.23|7225.23|7090.48|7090.48|0
1608508800000|2020-12-21 00:00:00|6885.29|6885.29|6908.19|6908.19|6934.71|6934.71|6716.76|6716.76|0
1608595200000|2020-12-22 00:00:00|6923.55|6923.55|6993.12|6993.12|7029.79|7029.79|6914.62|6914.62|0
1608681600000|2020-12-23 00:00:00|7044.71|7044.71|7197.12|7197.12|7211.58|7211.58|6998.52|6998.52|0
1608768000000|2020-12-24 00:00:00|7268.31|7268.31|7252.5|7252.5|7281.04|7281.04|7195.87|7195.87|0
1609200000000|2020-12-29 00:00:00|7361.39|7361.39|7328.9|7328.9|7437.05|7437.05|7313.92|7313.92|0
1609286400000|2020-12-30 00:00:00|7359.74|7359.74|7289.86|7289.86|7387.77|7387.77|7288.65|7288.65|0
1609372800000|2020-12-31 00:00:00|7179.63|7179.63|7207.28|7207.28|7265.49|7265.49|7158.32|7158.32|0
1609718400000|2021-01-04 00:00:00|7310.17|7310.17|7288.47|7288.47|7481.39|7481.39|7268.42|7268.42|0
1609804800000|2021-01-05 00:00:00|7358.82|7358.82|7253.6|7253.6|7391.02|7391.02|7229.19|7229.19|0
1609891200000|2021-01-06 00:00:00|7389.8|7389.8|7651.98|7651.98|7682.61|7682.61|7357.82|7357.82|0
1609977600000|2021-01-07 00:00:00|7606.13|7606.13|7651.27|7651.27|7682.95|7682.95|7545.29|7545.29|0
1610064000000|2021-01-08 00:00:00|7628.23|7628.23|7597.6|7597.6|7672.29|7672.29|7586.9|7586.9|0
1610323200000|2021-01-11 00:00:00|7565.96|7565.96|7552.95|7552.95|7613.97|7613.97|7472.81|7472.81|0
1610409600000|2021-01-12 00:00:00|7568.12|7568.12|7566.68|7566.68|7604.03|7604.03|7498.27|7498.27|0
1610496000000|2021-01-13 00:00:00|7539.42|7539.42|7571.14|7571.14|7582.88|7582.88|7517.19|7517.19|0
1610582400000|2021-01-14 00:00:00|7628.73|7628.73|7646.63|7646.63|7661.24|7661.24|7593.94|7593.94|0
1610668800000|2021-01-15 00:00:00|7620.31|7620.31|7568.69|7568.69|7657.84|7657.84|7482.49|7482.49|0
1610928000000|2021-01-18 00:00:00|7569.78|7569.78|7545.9|7545.9|7618.94|7618.94|7519.2|7519.2|0
1611014400000|2021-01-19 00:00:00|7534.47|7534.47|7524.67|7524.67|7582.63|7582.63|7475.76|7475.76|0
1611100800000|2021-01-20 00:00:00|7516.51|7516.51|7494.48|7494.48|7571.77|7571.77|7459.7|7459.7|0
1611187200000|2021-01-21 00:00:00|7567.72|7567.72|7563.26|7563.26|7635.29|7635.29|7543.23|7543.23|0
1611273600000|2021-01-22 00:00:00|7461.83|7461.83|7426.06|7426.06|7487.95|7487.95|7380.63|7380.63|0
1611532800000|2021-01-25 00:00:00|7418.2|7418.2|7238.11|7238.11|7431.88|7431.88|7202.85|7202.85|0
1611619200000|2021-01-26 00:00:00|7293.49|7293.49|7322.92|7322.92|7360.7|7360.7|7271.6|7271.6|0
1611705600000|2021-01-27 00:00:00|7275.7|7275.7|7162.14|7162.14|7284.17|7284.17|7093.75|7093.75|0
1611792000000|2021-01-28 00:00:00|7070.18|7070.18|6857.15|6857.15|7082.93|7082.93|6650.24|6650.24|0
1611878400000|2021-01-29 00:00:00|6714.9|6714.9|6618.73|6618.73|6798.21|6798.21|6614.06|6614.06|0
1612137600000|2021-02-01 00:00:00|6590.02|6590.02|6666.46|6666.46|6718.71|6718.71|6580.49|6580.49|0
1612224000000|2021-02-02 00:00:00|6725.42|6725.42|6795.91|6795.91|6838.15|6838.15|6709.11|6709.11|0
1612310400000|2021-02-03 00:00:00|6921.65|6921.65|6864.24|6864.24|6925.03|6925.03|6839.66|6839.66|0
1612396800000|2021-02-04 00:00:00|6940.77|6940.77|6931.8|6931.8|6965.65|6965.65|6818.95|6818.95|0
1612483200000|2021-02-05 00:00:00|6911.64|6911.64|6892.66|6892.66|6981.56|6981.56|6828.49|6828.49|0
1612742400000|2021-02-08 00:00:00|6929.48|6929.48|6980.38|6980.38|7004.79|7004.79|6920.78|6920.78|0
1612828800000|2021-02-09 00:00:00|6941.22|6941.22|7036.98|7036.98|7051.44|7051.44|6920.6|6920.6|0
1612915200000|2021-02-10 00:00:00|7068.29|7068.29|7111.68|7111.68|7171.9|7171.9|6997.35|6997.35|0
1613001600000|2021-02-11 00:00:00|7082.65|7082.65|7131.05|7131.05|7143.39|7143.39|7068.71|7068.71|0
1613088000000|2021-02-12 00:00:00|7112.32|7112.32|7239.49|7239.49|7240.06|7240.06|7059.03|7059.03|0
1613347200000|2021-02-15 00:00:00|7339.71|7339.71|7481.06|7481.06|7508.94|7508.94|7318.78|7318.78|0
1613433600000|2021-02-16 00:00:00|7520.01|7520.01|7552.49|7552.49|7567.69|7567.69|7435.5|7435.5|0
1613520000000|2021-02-17 00:00:00|7555.05|7555.05|7520.74|7520.74|7555.74|7555.74|7472.59|7472.59|0
1613606400000|2021-02-18 00:00:00|7505.77|7505.77|7439.47|7439.47|7527.04|7527.04|7408.45|7408.45|0
1613692800000|2021-02-19 00:00:00|7443.11|7443.11|7573.92|7573.92|7575.93|7575.93|7428.48|7428.48|0
1613952000000|2021-02-22 00:00:00|7530.54|7530.54|7655.7|7655.7|7657.33|7657.33|7453.53|7453.53|0
1614038400000|2021-02-23 00:00:00|7682.3|7682.3|7651.77|7651.77|7699.39|7699.39|7592.2|7592.2|0
1614124800000|2021-02-24 00:00:00|7606.37|7606.37|7721.83|7721.83|7732.02|7732.02|7584.02|7584.02|0
1614211200000|2021-02-25 00:00:00|7737.63|7737.63|7743.6|7743.6|7817.82|7817.82|7714.21|7714.21|0
1614297600000|2021-02-26 00:00:00|7607.69|7607.69|7489.24|7489.24|7687.06|7687.06|7458.09|7458.09|0
1614556800000|2021-03-01 00:00:00|7686.28|7686.28|7711.47|7711.47|7737.69|7737.69|7656.07|7656.07|0
1614643200000|2021-03-02 00:00:00|7771.15|7771.15|7863.71|7863.71|7916.36|7916.36|7759.42|7759.42|0
1614729600000|2021-03-03 00:00:00|7940.3|7940.3|7952.39|7952.39|7990.34|7990.34|7884.68|7884.68|0
1614816000000|2021-03-04 00:00:00|7970.8|7970.8|7962.26|7962.26|8025.78|8025.78|7874.94|7874.94|0
1614902400000|2021-03-05 00:00:00|7845.3|7845.3|7934.29|7934.29|8073.03|8073.03|7816.71|7816.71|0
1615161600000|2021-03-08 00:00:00|7986.16|7986.16|8106.74|8106.74|8112.44|8112.44|7966.28|7966.28|0
1615248000000|2021-03-09 00:00:00|8130.24|8130.24|8191.43|8191.43|8204.34|8204.34|8092.95|8092.95|0
1615334400000|2021-03-10 00:00:00|8149.64|8149.64|8102.52|8102.52|8252.76|8252.76|8100.51|8100.51|0
1615420800000|2021-03-11 00:00:00|8062.6|8062.6|8108.22|8108.22|8117.64|8117.64|8006.8|8006.8|0
1615507200000|2021-03-12 00:00:00|8106.02|8106.02|8201.17|8201.17|8233.17|8233.17|8072.97|8072.97|0
1615766400000|2021-03-15 00:00:00|8230.76|8230.76|8184.04|8184.04|8249.12|8249.12|8159.13|8159.13|0
1615852800000|2021-03-16 00:00:00|8252.7|8252.7|8269.51|8269.51|8333.89|8333.89|8203.93|8203.93|0
1615939200000|2021-03-17 00:00:00|8285.1|8285.1|8129.34|8129.34|8300.32|8300.32|8111.36|8111.36|0
1616025600000|2021-03-18 00:00:00|8130.97|8130.97|8257.67|8257.67|8295.74|8295.74|8069.09|8069.09|0
1616112000000|2021-03-19 00:00:00|8153.05|8153.05|8123.97|8123.97|8227.15|8227.15|8030.8|8030.8|0
1616544000000|2021-03-24 00:00:00|8126.37|8126.37|8143.29|8143.29|8152.25|8152.25|8121.15|8121.15|0
1616630400000|2021-03-25 00:00:00|8092.05|8092.05|8213.72|8213.72|8215.41|8215.41|8077.2|8077.2|0
1616716800000|2021-03-26 00:00:00|8276.45|8276.45|8240.74|8240.74|8306.44|8306.44|8190.74|8190.74|0
1616976000000|2021-03-29 00:00:00|8205.17|8205.17|8175.51|8175.51|8246.52|8246.52|8161.48|8161.48|0
1617058800000|2021-03-29 23:00:00|8300.27|8300.27|8371.63|8371.63|8385.24|8385.24|8284.51|8284.51|0
1617145200000|2021-03-30 23:00:00|8369.38|8369.38|8223.01|8223.01|8382.42|8382.42|8207.75|8207.75|0
1617231600000|2021-03-31 23:00:00|8218.02|8218.02|8271.12|8271.12|8324.63|8324.63|8208.62|8208.62|0
1617663600000|2021-04-05 23:00:00|8355.13|8355.13|8336.09|8336.09|8433.63|8433.63|8325.04|8325.04|0
1617750000000|2021-04-06 23:00:00|8419.09|8419.09|8462.51|8462.51|8482.02|8482.02|8362.13|8362.13|0
1617836400000|2021-04-07 23:00:00|8397.77|8397.77|8313.37|8313.37|8413.03|8413.03|8288.88|8288.88|0
1617922800000|2021-04-08 23:00:00|8371.86|8371.86|8370.81|8370.81|8404.14|8404.14|8293.24|8293.24|0
1618182000000|2021-04-11 23:00:00|8330.39|8330.39|8364|8364|8396.65|8396.65|8270.94|8270.94|0
1618268400000|2021-04-12 23:00:00|8381.11|8381.11|8373.76|8373.76|8424.18|8424.18|8335.51|8335.51|0
1618354800000|2021-04-13 23:00:00|8327.29|8327.29|8342.59|8342.59|8372.45|8372.45|8320.33|8320.33|0
1618441200000|2021-04-14 23:00:00|8296.07|8296.07|8282.32|8282.32|8311.18|8311.18|8250.22|8250.22|0
1618527600000|2021-04-15 23:00:00|8314.03|8314.03|8272|8272|8325.8|8325.8|8244.95|8244.95|0
1618786800000|2021-04-18 23:00:00|8264.1|8264.1|8243.5|8243.5|8283.13|8283.13|8209.78|8209.78|0
1618873200000|2021-04-19 23:00:00|8208.28|8208.28|7986.2|7986.2|8214.62|8214.62|7978.57|7978.57|0
1618959600000|2021-04-20 23:00:00|8035.57|8035.57|8008.12|8008.12|8073.86|8073.86|7942.62|7942.62|0
1619046000000|2021-04-21 23:00:00|7986.77|7986.77|7969|7969|7997.8|7997.8|7914.65|7914.65|0
1619132400000|2021-04-22 23:00:00|7964.38|7964.38|8031.46|8031.46|8052.48|8052.48|7918.76|7918.76|0
1619391600000|2021-04-25 23:00:00|7974.61|7974.61|8101.49|8101.49|8112.57|8112.57|7958.14|7958.14|0
1619478000000|2021-04-26 23:00:00|8078.54|8078.54|8043.88|8043.88|8099.45|8099.45|8025.38|8025.38|0
1619564400000|2021-04-27 23:00:00|8131.83|8131.83|8143.69|8143.69|8195.26|8195.26|8097.05|8097.05|0
1619650800000|2021-04-28 23:00:00|8157.99|8157.99|8080.67|8080.67|8168.21|8168.21|8062.96|8062.96|0
1619737200000|2021-04-29 23:00:00|8125.08|8125.08|8115.3|8115.3|8140.6|8140.6|8071.61|8071.61|0
1620082800000|2021-05-03 23:00:00|8150.52|8150.52|8011.73|8011.73|8164.03|8164.03|7999.39|7999.39|0
1620169200000|2021-05-04 23:00:00|8072.2|8072.2|8137.41|8137.41|8139.7|8139.7|8050.95|8050.95|0
1620255600000|2021-05-05 23:00:00|8138.64|8138.64|8271.32|8271.32|8272.25|8272.25|8135.13|8135.13|0
1620342000000|2021-05-06 23:00:00|8292.04|8292.04|8365.21|8365.21|8418.9|8418.9|8291.84|8291.84|0
1620601200000|2021-05-09 23:00:00|8425.03|8425.03|8433.37|8433.37|8450.55|8450.55|8364.3|8364.3|0
1620687600000|2021-05-10 23:00:00|8241.54|8241.54|8118.49|8118.49|8252.44|8252.44|8097.21|8097.21|0
1620774000000|2021-05-11 23:00:00|8128.74|8128.74|8168.19|8168.19|8197.3|8197.3|8071.36|8071.36|0
1620860400000|2021-05-12 23:00:00|8034.45|8034.45|7986.92|7986.92|8045.56|8045.56|7780.04|7780.04|0
1620946800000|2021-05-13 23:00:00|8112.29|8112.29|8175.75|8175.75|8183.57|8183.57|8072.95|8072.95|0
1621206000000|2021-05-16 23:00:00|8231.61|8231.61|8093.7|8093.7|8239.14|8239.14|8074.13|8074.13|0
1621292400000|2021-05-17 23:00:00|8170.49|8170.49|8114.99|8114.99|8208.55|8208.55|8089.02|8089.02|0
1621378800000|2021-05-18 23:00:00|8020.27|8020.27|7982.65|7982.65|8061.05|8061.05|7901.1|7901.1|0
1621465200000|2021-05-19 23:00:00|8015.14|8015.14|8067.37|8067.37|8067.86|8067.86|7933.37|7933.37|0
1621551600000|2021-05-20 23:00:00|8074.32|8074.32|8087.05|8087.05|8093.67|8093.67|7990.38|7990.38|0
1621810800000|2021-05-23 23:00:00|8091.01|8091.01|8132.78|8132.78|8132.78|8132.78|8044.68|8044.68|0
1621897200000|2021-05-24 23:00:00|8132.3|8132.3|8133.84|8133.84|8158.5|8158.5|8088.89|8088.89|0
1621983600000|2021-05-25 23:00:00|8111.03|8111.03|8057.75|8057.75|8133.75|8133.75|7986.43|7986.43|0
1622070000000|2021-05-26 23:00:00|8153.16|8153.16|8128.19|8128.19|8227.22|8227.22|8110.93|8110.93|0
1622156400000|2021-05-27 23:00:00|8237.24|8237.24|8176.77|8176.77|8313.3|8313.3|8166.76|8166.76|0
1622502000000|2021-05-31 23:00:00|8137.61|8137.61|8160.75|8160.75|8249.99|8249.99|8134.63|8134.63|0
1622588400000|2021-06-01 23:00:00|8183.2|8183.2|8184.86|8184.86|8202.4|8202.4|8136.88|8136.88|0
1622674800000|2021-06-02 23:00:00|8170.71|8170.71|8134.26|8134.26|8170.71|8170.71|8064.45|8064.45|0
1622761200000|2021-06-03 23:00:00|8094.4|8094.4|8043.17|8043.17|8099.23|8099.23|8007.65|8007.65|0
1623020400000|2021-06-06 23:00:00|8066.48|8066.48|8066.39|8066.39|8141.88|8141.88|8050.14|8050.14|0
1623106800000|2021-06-07 23:00:00|8138.11|8138.11|8094.98|8094.98|8145.36|8145.36|8050.88|8050.88|0
1623193200000|2021-06-08 23:00:00|8020.56|8020.56|7954.05|7954.05|8020.67|8020.67|7948.68|7948.68|0
1623279600000|2021-06-09 23:00:00|7967.3|7967.3|8001.2|8001.2|8052.2|8052.2|7964.1|7964.1|0
1623366000000|2021-06-10 23:00:00|7983.36|7983.36|8108.02|8108.02|8130.83|8130.83|7982.12|7982.12|0
1623625200000|2021-06-13 23:00:00|8152.09|8152.09|8095.7|8095.7|8169.36|8169.36|8074.24|8074.24|0
1623711600000|2021-06-14 23:00:00|8141.37|8141.37|8158.89|8158.89|8215.09|8215.09|8138.66|8138.66|0
1623798000000|2021-06-15 23:00:00|8258.42|8258.42|8182.92|8182.92|8268.12|8268.12|8137.82|8137.82|0
1623884400000|2021-06-16 23:00:00|8155.45|8155.45|8109.01|8109.01|8192.9|8192.9|8092.61|8092.61|0
1623970800000|2021-06-17 23:00:00|8074.87|8074.87|7879.52|7879.52|8074.87|8074.87|7860.32|7860.32|0
1624230000000|2021-06-20 23:00:00|7774.41|7774.41|7941.69|7941.69|7944.95|7944.95|7774.41|7774.41|0
1624316400000|2021-06-21 23:00:00|7977.28|7977.28|7868.61|7868.61|7990.56|7990.56|7843.07|7843.07|0
1624402800000|2021-06-22 23:00:00|7851.82|7851.82|7833.05|7833.05|7875.67|7875.67|7802.4|7802.4|0
1624489200000|2021-06-23 23:00:00|7831.76|7831.76|7818.48|7818.48|7838.25|7838.25|7787.63|7787.63|0
1624575600000|2021-06-24 23:00:00|7833|7833|7865.14|7865.14|7873.26|7873.26|7774.02|7774.02|0
1624834800000|2021-06-27 23:00:00|7835.13|7835.13|7726.83|7726.83|7860.41|7860.41|7725.59|7725.59|0
1624921200000|2021-06-28 23:00:00|7806.55|7806.55|7754.38|7754.38|7827.98|7827.98|7752.81|7752.81|0
1625007600000|2021-06-29 23:00:00|7716.47|7716.47|7581.72|7581.72|7731.73|7731.73|7518.47|7518.47|0
1625094000000|2021-06-30 23:00:00|7654.91|7654.91|7661.63|7661.63|7708.62|7708.62|7620.8|7620.8|0
1625180400000|2021-07-01 23:00:00|7710.79|7710.79|7651.73|7651.73|7748.59|7748.59|7636.48|7636.48|0
1625439600000|2021-07-04 23:00:00|7638.53|7638.53|7775.98|7775.98|7786.21|7786.21|7623.7|7623.7|0
1625526000000|2021-07-05 23:00:00|7780.75|7780.75|7665.74|7665.74|7782.73|7782.73|7629.61|7629.61|0
1625612400000|2021-07-06 23:00:00|7693.02|7693.02|7679.18|7679.18|7731.46|7731.46|7624.51|7624.51|0
1625698800000|2021-07-07 23:00:00|7589.01|7589.01|7463.39|7463.39|7589.01|7589.01|7380.2|7380.2|0
1625785200000|2021-07-08 23:00:00|7499.65|7499.65|7629.5|7629.5|7632.24|7632.24|7468.13|7468.13|0
1626044400000|2021-07-11 23:00:00|7583.85|7583.85|7647.78|7647.78|7673.13|7673.13|7518.98|7518.98|0
1626130800000|2021-07-12 23:00:00|7651.55|7651.55|7572.28|7572.28|7669.84|7669.84|7563.68|7563.68|0
1626217200000|2021-07-13 23:00:00|7526.79|7526.79|7518.26|7518.26|7571.29|7571.29|7483.04|7483.04|0
1626303600000|2021-07-14 23:00:00|7556.89|7556.89|7536.1|7536.1|7670.18|7670.18|7513.66|7513.66|0
1626390000000|2021-07-15 23:00:00|7601.97|7601.97|7502.23|7502.23|7657.87|7657.87|7473.12|7473.12|0
1626649200000|2021-07-18 23:00:00|7384.31|7384.31|7205.86|7205.86|7414.21|7414.21|7169.84|7169.84|0
1626735600000|2021-07-19 23:00:00|7313.17|7313.17|7289.78|7289.78|7342.94|7342.94|7160.48|7160.48|0
1626822000000|2021-07-20 23:00:00|7305.88|7305.88|7533.38|7533.38|7534.93|7534.93|7286.96|7286.96|0
1626908400000|2021-07-21 23:00:00|7584.97|7584.97|7478.02|7478.02|7612.44|7612.44|7470.63|7470.63|0
1626994800000|2021-07-22 23:00:00|7531.72|7531.72|7516.76|7516.76|7548.62|7548.62|7470.68|7470.68|0
1627254000000|2021-07-25 23:00:00|7440.12|7440.12|7552.74|7552.74|7575.33|7575.33|7373.94|7373.94|0
1627340400000|2021-07-26 23:00:00|7427.88|7427.88|7409.03|7409.03|7442.87|7442.87|7360.75|7360.75|0
1627426800000|2021-07-27 23:00:00|7462.53|7462.53|7453.05|7453.05|7498.29|7498.29|7429.37|7429.37|0
1627513200000|2021-07-28 23:00:00|7514.44|7514.44|7583.99|7583.99|7612.44|7612.44|7514.44|7514.44|0
1627599600000|2021-07-29 23:00:00|7504.65|7504.65|7480.16|7480.16|7582.67|7582.67|7472.81|7472.81|0
1627858800000|2021-08-01 23:00:00|7600.93|7600.93|7516.55|7516.55|7628.78|7628.78|7516.55|7516.55|0
1627945200000|2021-08-02 23:00:00|7525.39|7525.39|7569.57|7569.57|7646.67|7646.67|7426.68|7426.68|0
1628031600000|2021-08-03 23:00:00|7690.01|7690.01|7685.25|7685.25|7704.89|7704.89|7607.51|7607.51|0
1628118000000|2021-08-04 23:00:00|7658.27|7658.27|7660.48|7660.48|7707.53|7707.53|7623.23|7623.23|0
1628204400000|2021-08-05 23:00:00|7633.46|7633.46|7844.54|7844.54|7865.71|7865.71|7625.86|7625.86|0
1628463600000|2021-08-08 23:00:00|7821.33|7821.33|7818.48|7818.48|7836.5|7836.5|7765.3|7765.3|0
1628550000000|2021-08-09 23:00:00|7874.99|7874.99|7924.92|7924.92|7939.92|7939.92|7811.25|7811.25|0
1628636400000|2021-08-10 23:00:00|7941.26|7941.26|8042.31|8042.31|8064.74|8064.74|7891.16|7891.16|0
1628722800000|2021-08-11 23:00:00|8035.39|8035.39|8087.76|8087.76|8136.16|8136.16|8009.64|8009.64|0
1628809200000|2021-08-12 23:00:00|8117|8117|8156.04|8156.04|8238.24|8238.24|8100.38|8100.38|0
1629068400000|2021-08-15 23:00:00|8057.35|8057.35|7929.84|7929.84|8101.16|8101.16|7903.1|7903.1|0
1629154800000|2021-08-16 23:00:00|7824.02|7824.02|7933.11|7933.11|7965.32|7965.32|7816.34|7816.34|0
1629241200000|2021-08-17 23:00:00|7887.13|7887.13|7973.09|7973.09|7976.57|7976.57|7832.77|7832.77|0
1629327600000|2021-08-18 23:00:00|7871.92|7871.92|7798.04|7798.04|7886.32|7886.32|7761.35|7761.35|0
1629414000000|2021-08-19 23:00:00|7820.34|7820.34|7809.9|7809.9|7824.72|7824.72|7755.83|7755.83|0
1629673200000|2021-08-22 23:00:00|7963.27|7963.27|7976.59|7976.59|8002.11|8002.11|7947.22|7947.22|0
1629759600000|2021-08-23 23:00:00|7967.66|7967.66|8043.18|8043.18|8057.77|8057.77|7911.26|7911.26|0
1629846000000|2021-08-24 23:00:00|8082.84|8082.84|8152.11|8152.11|8164.08|8164.08|8053.78|8053.78|0
1629932400000|2021-08-25 23:00:00|8081.49|8081.49|8078.35|8078.35|8133.65|8133.65|8064.84|8064.84|0
1630018800000|2021-08-26 23:00:00|8052.89|8052.89|8063.1|8063.1|8082.28|8082.28|7981.26|7981.26|0
1630364400000|2021-08-30 23:00:00|7995.53|7995.53|7977.67|7977.67|8018.75|8018.75|7905.31|7905.31|0
1630450800000|2021-08-31 23:00:00|8235.29|8235.29|8045.4|8045.4|8254.02|8254.02|8035.99|8035.99|0
1630537200000|2021-09-01 23:00:00|8138.41|8138.41|8295.13|8295.13|8296.21|8296.21|8128.68|8128.68|0
1630623600000|2021-09-02 23:00:00|8254.12|8254.12|8301.26|8301.26|8321.12|8321.12|8252.88|8252.88|0
1630882800000|2021-09-05 23:00:00|8370.75|8370.75|8360.81|8360.81|8424.63|8424.63|8352.94|8352.94|0
1630969200000|2021-09-06 23:00:00|8367.69|8367.69|8321.02|8321.02|8377.96|8377.96|8297.97|8297.97|0
1631055600000|2021-09-07 23:00:00|8250.66|8250.66|8254.23|8254.23|8324.37|8324.37|8170.15|8170.15|0
1631142000000|2021-09-08 23:00:00|8080.9|8080.9|8095.5|8095.5|8127.1|8127.1|8038.67|8038.67|0
1631228400000|2021-09-09 23:00:00|8143.62|8143.62|8067.97|8067.97|8178.95|8178.95|8052.21|8052.21|0
1631487600000|2021-09-12 23:00:00|8104.14|8104.14|8153.97|8153.97|8186.43|8186.43|8068.79|8068.79|0
1631574000000|2021-09-13 23:00:00|8087.31|8087.31|8033.93|8033.93|8099.29|8099.29|7966.19|7966.19|0
1631660400000|2021-09-14 23:00:00|8024.33|8024.33|8037.97|8037.97|8086.17|8086.17|8016.73|8016.73|0
1631746800000|2021-09-15 23:00:00|8065.06|8065.06|8067.21|8067.21|8097.96|8097.96|8022.44|8022.44|0
1631833200000|2021-09-16 23:00:00|8049.47|8049.47|7973.58|7973.58|8086.91|8086.91|7966.47|7966.47|0
1632092400000|2021-09-19 23:00:00|7712.18|7712.18|7564.41|7564.41|7728.7|7728.7|7496.64|7496.64|0
1632178800000|2021-09-20 23:00:00|7645.5|7645.5|7662.68|7662.68|7723.13|7723.13|7635.79|7635.79|0
1632265200000|2021-09-21 23:00:00|7866.32|7866.32|7944.15|7944.15|7958.13|7958.13|7805.96|7805.96|0
1632351600000|2021-09-22 23:00:00|7953.16|7953.16|7884.71|7884.71|8004.53|8004.53|7863.79|7863.79|0
1632438000000|2021-09-23 23:00:00|7791.38|7791.38|7829.19|7829.19|7848.62|7848.62|7775.78|7775.78|0
1632697200000|2021-09-26 23:00:00|7964.25|7964.25|7998.43|7998.43|8009.54|8009.54|7917.22|7917.22|0
1632783600000|2021-09-27 23:00:00|7993.19|7993.19|7903.89|7903.89|7997.56|7997.56|7875.28|7875.28|0
1632870000000|2021-09-28 23:00:00|7972.33|7972.33|7981.25|7981.25|8003.07|8003.07|7952.05|7952.05|0
1632956400000|2021-09-29 23:00:00|7993.89|7993.89|8031.47|8031.47|8051.86|8051.86|7961.15|7961.15|0
1633042800000|2021-09-30 23:00:00|7902.05|7902.05|7966.58|7966.58|8010.16|8010.16|7885.66|7885.66|0
1633906800000|2021-10-10 23:00:00|8167.41|8167.41|8155.22|8155.22|8189.24|8189.24|8110.14|8110.14|0
1633993200000|2021-10-11 23:00:00|8068.92|8068.92|8058.05|8058.05|8069.38|8069.38|8005.67|8005.67|0
1634079600000|2021-10-12 23:00:00|7999.36|7999.36|7968.75|7968.75|8052.02|8052.02|7909.16|7909.16|0
1634166000000|2021-10-13 23:00:00|8018.8|8018.8|8029.71|8029.71|8042.89|8042.89|7970.16|7970.16|0
1634252400000|2021-10-14 23:00:00|8071.4|8071.4|8017.83|8017.83|8107.24|8107.24|8006.07|8006.07|0
1634511600000|2021-10-17 23:00:00|7980.48|7980.48|7904.9|7904.9|7995.23|7995.23|7886.35|7886.35|0
1634598000000|2021-10-18 23:00:00|7869.01|7869.01|7989.9|7989.9|8004.47|8004.47|7860.86|7860.86|0
1634684400000|2021-10-19 23:00:00|7965.8|7965.8|7952.8|7952.8|7988|7988|7904.2|7904.2|0
1634770800000|2021-10-20 23:00:00|7942.55|7942.55|7982.2|7982.2|8002.58|8002.58|7922.1|7922.1|0
1634857200000|2021-10-21 23:00:00|7970.16|7970.16|8044.37|8044.37|8088.94|8088.94|7948.61|7948.61|0
1635116400000|2021-10-24 23:00:00|8053.38|8053.38|8073.12|8073.12|8090.07|8090.07|8018.21|8018.21|0
1635202800000|2021-10-25 23:00:00|8059.78|8059.78|8182.58|8182.58|8210.35|8210.35|8053.15|8053.15|0
1635289200000|2021-10-26 23:00:00|8171.8|8171.8|8174.81|8174.81|8189.84|8189.84|8130.17|8130.17|0
1635375600000|2021-10-27 23:00:00|8134.04|8134.04|8150.53|8150.53|8158.66|8158.66|8094.46|8094.46|0
1635462000000|2021-10-28 23:00:00|8113.52|8113.52|8176.95|8176.95|8179.88|8179.88|8103.08|8103.08|0
1635724800000|2021-11-01 00:00:00|8216.3|8216.3|8242.45|8242.45|8254.1|8254.1|8191.34|8191.34|0
1635811200000|2021-11-02 00:00:00|8218.79|8218.79|8197.99|8197.99|8229.71|8229.71|8175.98|8175.98|0
1635897600000|2021-11-03 00:00:00|8143.22|8143.22|8162.06|8162.06|8189.63|8189.63|8102.84|8102.84|0
1635984000000|2021-11-04 00:00:00|8185.36|8185.36|8138.79|8138.79|8190.46|8190.46|8106.15|8106.15|0
1636070400000|2021-11-05 00:00:00|8118.45|8118.45|8181.48|8181.48|8213.99|8213.99|8108.35|8108.35|0
1636329600000|2021-11-08 00:00:00|8149.68|8149.68|8211.33|8211.33|8236.33|8236.33|8136.82|8136.82|0
1636416000000|2021-11-09 00:00:00|8234.14|8234.14|8140.53|8140.53|8248.08|8248.08|8132.74|8132.74|0
1636502400000|2021-11-10 00:00:00|8102.87|8102.87|8200.49|8200.49|8210.17|8210.17|8099.82|8099.82|0
1636588800000|2021-11-11 00:00:00|8316.89|8316.89|8297.45|8297.45|8338.9|8338.9|8267.21|8267.21|0
1636675200000|2021-11-12 00:00:00|8306.91|8306.91|8268.7|8268.7|8306.91|8306.91|8226.29|8226.29|0
1636934400000|2021-11-15 00:00:00|8233.81|8233.81|8252.93|8252.93|8285.89|8285.89|8215.83|8215.83|0
1637020800000|2021-11-16 00:00:00|8202.56|8202.56|8241.39|8241.39|8259.32|8259.32|8176.7|8176.7|0
1637107200000|2021-11-17 00:00:00|8229.28|8229.28|8212.43|8212.43|8256.83|8256.83|8191.42|8191.42|0
1637193600000|2021-11-18 00:00:00|8210.01|8210.01|8145|8145|8249.32|8249.32|8145|8145|0
1637280000000|2021-11-19 00:00:00|8093.57|8093.57|8051.25|8051.25|8122.05|8122.05|7924.56|7924.56|0
1637539200000|2021-11-22 00:00:00|8067.96|8067.96|8046.32|8046.32|8075.98|8075.98|7980.64|7980.64|0
1637625600000|2021-11-23 00:00:00|7976.03|7976.03|8037.86|8037.86|8085.47|8085.47|7971.9|7971.9|0
1637712000000|2021-11-24 00:00:00|8039.6|8039.6|8038.18|8038.18|8082.45|8082.45|7982.89|7982.89|0
1637798400000|2021-11-25 00:00:00|8018.3|8018.3|7996.13|7996.13|8044.46|8044.46|7988.87|7988.87|0
1637884800000|2021-11-26 00:00:00|7672.6|7672.6|7474.38|7474.38|7714.84|7714.84|7474.38|7474.38|0
1638144000000|2021-11-29 00:00:00|7492.95|7492.95|7501.21|7501.21|7590.48|7590.48|7461.59|7461.59|0
1638230400000|2021-11-30 00:00:00|7385.5|7385.5|7472.8|7472.8|7514.08|7514.08|7364.92|7364.92|0
1638316800000|2021-12-01 00:00:00|7501.87|7501.87|7613.28|7613.28|7640.58|7640.58|7497.64|7497.64|0
1638403200000|2021-12-02 00:00:00|7515.04|7515.04|7452.8|7452.8|7559.6|7559.6|7405.21|7405.21|0
1638489600000|2021-12-03 00:00:00|7569.88|7569.88|7499.58|7499.58|7590.46|7590.46|7481.55|7481.55|0
1638748800000|2021-12-06 00:00:00|7539.53|7539.53|7650.91|7650.91|7662.9|7662.9|7521.84|7521.84|0
1638835200000|2021-12-07 00:00:00|7714.57|7714.57|7697.95|7697.95|7740.39|7740.39|7679.49|7679.49|0
1638921600000|2021-12-08 00:00:00|7706.43|7706.43|7724.19|7724.19|7759.19|7759.19|7603.01|7603.01|0
1639008000000|2021-12-09 00:00:00|7727.43|7727.43|7669.76|7669.76|7742.04|7742.04|7652.14|7652.14|0
1639094400000|2021-12-10 00:00:00|7665.99|7665.99|7629.63|7629.63|7738.95|7738.95|7613.46|7613.46|0
1639353600000|2021-12-13 00:00:00|7636.61|7636.61|7508.94|7508.94|7675.87|7675.87|7500.69|7500.69|0
1639440000000|2021-12-14 00:00:00|7565.7|7565.7|7542.95|7542.95|7576.39|7576.39|7519.72|7519.72|0
1639526400000|2021-12-15 00:00:00|7546.47|7546.47|7491.06|7491.06|7562.18|7562.18|7486.83|7486.83|0
1639612800000|2021-12-16 00:00:00|7602.18|7602.18|7569.83|7569.83|7609.05|7609.05|7540.55|7540.55|0
1639699200000|2021-12-17 00:00:00|7589.57|7589.57|7559.54|7559.54|7607.55|7607.55|7496.73|7496.73|0
1639958400000|2021-12-20 00:00:00|7331.25|7331.25|7342.09|7342.09|7405.8|7405.8|7290.74|7290.74|0
1640044800000|2021-12-21 00:00:00|7391.82|7391.82|7482.06|7482.06|7494.47|7494.47|7370.3|7370.3|0
1640131200000|2021-12-22 00:00:00|7468.67|7468.67|7530.71|7530.71|7552.73|7552.73|7442.53|7442.53|0
1640217600000|2021-12-23 00:00:00|7587.46|7587.46|7627.88|7627.88|7644.47|7644.47|7583.55|7583.55|0
1640304000000|2021-12-24 00:00:00|7636.91|7636.91|7641.88|7641.88|7673.49|7673.49|7636.49|7636.49|0
1640736000000|2021-12-29 00:00:00|7746.99|7746.99|7667.94|7667.94|7773.03|7773.03|7657.56|7657.56|0
1640822400000|2021-12-30 00:00:00|7667.54|7667.54|7654.28|7654.28|7672.49|7672.49|7627.49|7627.49|0
1640908800000|2021-12-31 00:00:00|7606.91|7606.91|7632.66|7632.66|7648.41|7648.41|7585.56|7585.56|0
1641254400000|2022-01-04 00:00:00|7691.59|7691.59|7874.95|7874.95|7900.23|7900.23|7682.17|7682.17|0
1641340800000|2022-01-05 00:00:00|7854.06|7854.06|7797.23|7797.23|7891.08|7891.08|7796.76|7796.76|0
1641427200000|2022-01-06 00:00:00|7757.34|7757.34|7752.27|7752.27|7814.88|7814.88|7701.65|7701.65|0
1641513600000|2022-01-07 00:00:00|7817.12|7817.12|7939.87|7939.87|7940.73|7940.73|7803.15|7803.15|0
1641772800000|2022-01-10 00:00:00|7922.89|7922.89|7868.89|7868.89|7937.25|7937.25|7817.7|7817.7|0
1641859200000|2022-01-11 00:00:00|7911.7|7911.7|7906.11|7906.11|7948.98|7948.98|7875.73|7875.73|0
1641945600000|2022-01-12 00:00:00|7904|7904|7845.92|7845.92|7929.52|7929.52|7816.72|7816.72|0
1642032000000|2022-01-13 00:00:00|7863.54|7863.54|7958.29|7958.29|7968.49|7968.49|7833.43|7833.43|0
1642118400000|2022-01-14 00:00:00|7950.58|7950.58|7899.15|7899.15|7969.66|7969.66|7882.7|7882.7|0
1642377600000|2022-01-17 00:00:00|7928.77|7928.77|7922.43|7922.43|7935.02|7935.02|7885.15|7885.15|0
1642464000000|2022-01-18 00:00:00|7852.11|7852.11|7918.68|7918.68|7936.16|7936.16|7817.45|7817.45|0
1642550400000|2022-01-19 00:00:00|7865.37|7865.37|7850.47|7850.47|7882.61|7882.61|7823.33|7823.33|0
1642636800000|2022-01-20 00:00:00|7954.46|7954.46|7955.19|7955.19|7988.3|7988.3|7889.81|7889.81|0
1642723200000|2022-01-21 00:00:00|7854.48|7854.48|7818.19|7818.19|7870.35|7870.35|7714.33|7714.33|0
1642982400000|2022-01-24 00:00:00|7775.56|7775.56|7514.19|7514.19|7796.71|7796.71|7494.24|7494.24|0
1643068800000|2022-01-25 00:00:00|7590.37|7590.37|7539.45|7539.45|7629.54|7629.54|7442.2|7442.2|0
1643155200000|2022-01-26 00:00:00|7610.18|7610.18|7696.48|7696.48|7748.67|7748.67|7603.25|7603.25|0
1643241600000|2022-01-27 00:00:00|7663.84|7663.84|7700.66|7700.66|7765.77|7765.77|7650.41|7650.41|0
1643328000000|2022-01-28 00:00:00|7582.47|7582.47|7541.97|7541.97|7583.15|7583.15|7482.01|7482.01|0
1643587200000|2022-01-31 00:00:00|7566.13|7566.13|7580.9|7580.9|7605.65|7605.65|7532.86|7532.86|0
1643673600000|2022-02-01 00:00:00|7650.96|7650.96|7582.48|7582.48|7658.36|7658.36|7563.62|7563.62|0
1643760000000|2022-02-02 00:00:00|7645.47|7645.47|7663.98|7663.98|7691.21|7691.21|7635.45|7635.45|0
1643846400000|2022-02-03 00:00:00|7665.68|7665.68|7616.22|7616.22|7708.14|7708.14|7612.76|7612.76|0
1643932800000|2022-02-04 00:00:00|7663.47|7663.47|7524.96|7524.96|7667.88|7667.88|7458.47|7458.47|0
1644192000000|2022-02-07 00:00:00|7626.7|7626.7|7633.85|7633.85|7661.82|7661.82|7543.41|7543.41|0
1644278400000|2022-02-08 00:00:00|7636.64|7636.64|7672.05|7672.05|7691.62|7691.62|7625.88|7625.88|0
1644364800000|2022-02-09 00:00:00|7680.2|7680.2|7653|7653|7711.58|7711.58|7641.72|7641.72|0
1644451200000|2022-02-10 00:00:00|7761.38|7761.38|7639.84|7639.84|7766.42|7766.42|7608.93|7608.93|0
1644537600000|2022-02-11 00:00:00|7605.7|7605.7|7516.37|7516.37|7610.75|7610.75|7497.46|7497.46|0
1644796800000|2022-02-14 00:00:00|7352.01|7352.01|7304.96|7304.96|7355.44|7355.44|7224.95|7224.95|0
1644883200000|2022-02-15 00:00:00|7342.65|7342.65|7437.06|7437.06|7467.16|7467.16|7332.53|7332.53|0
1644969600000|2022-02-16 00:00:00|7502.35|7502.35|7484.15|7484.15|7538.91|7538.91|7414.9|7414.9|0
1645056000000|2022-02-17 00:00:00|7491.86|7491.86|7357.1|7357.1|7495.86|7495.86|7320.49|7320.49|0
1645142400000|2022-02-18 00:00:00|7315.73|7315.73|7260.99|7260.99|7372.58|7372.58|7252.41|7252.41|0
1645401600000|2022-02-21 00:00:00|7321.34|7321.34|7222.17|7222.17|7380.55|7380.55|7154.78|7154.78|0
1645488000000|2022-02-22 00:00:00|7092.93|7092.93|7333.31|7333.31|7359.77|7359.77|7085.77|7085.77|0
1645574400000|2022-02-23 00:00:00|7393.15|7393.15|7329.09|7329.09|7434.16|7434.16|7322.86|7322.86|0
1645660800000|2022-02-24 00:00:00|7067.33|7067.33|6969.68|6969.68|7183.97|7183.97|6954.56|6954.56|0
1645747200000|2022-02-25 00:00:00|7082.06|7082.06|7290.03|7290.03|7302.08|7302.08|7044.8|7044.8|0
1646006400000|2022-02-28 00:00:00|7110.52|7110.52|7152.13|7152.13|7163.24|7163.24|6965.71|6965.71|0
1646092800000|2022-03-01 00:00:00|7148.55|7148.55|6775.57|6775.57|7171.85|7171.85|6773.48|6773.48|0
1646179200000|2022-03-02 00:00:00|6768.82|6768.82|7046.77|7046.77|7094.69|7094.69|6768.82|6768.82|0
1646265600000|2022-03-03 00:00:00|7089.13|7089.13|6893.45|6893.45|7125.9|7125.9|6866.77|6866.77|0
1646352000000|2022-03-04 00:00:00|6816.99|6816.99|6671.34|6671.34|6816.99|6816.99|6588.38|6588.38|0
1646611200000|2022-03-07 00:00:00|6225.66|6225.66|6371.27|6371.27|6515.92|6515.92|6130.96|6130.96|0
1646697600000|2022-03-08 00:00:00|6419.55|6419.55|6508.04|6508.04|6629.56|6629.56|6388.21|6388.21|0
1646784000000|2022-03-09 00:00:00|6763.23|6763.23|6869.91|6869.91|6895.54|6895.54|6675.18|6675.18|0
1646870400000|2022-03-10 00:00:00|6851.22|6851.22|6783.47|6783.47|6888.3|6888.3|6764.87|6764.87|0
1646956800000|2022-03-11 00:00:00|6939.61|6939.61|6805.5|6805.5|6974.6|6974.6|6802.3|6802.3|0
1647216000000|2022-03-14 00:00:00|6955.39|6955.39|6813.56|6813.56|6965.5|6965.5|6798.63|6798.63|0
1647302400000|2022-03-15 00:00:00|6564.61|6564.61|6637.92|6637.92|6711.87|6711.87|6549.65|6549.65|0
1647388800000|2022-03-16 00:00:00|6793.78|6793.78|6903.79|6903.79|6945.33|6945.33|6789.97|6789.97|0
1647475200000|2022-03-17 00:00:00|6925.36|6925.36|6977.8|6977.8|6981.97|6981.97|6819.69|6819.69|0
1647561600000|2022-03-18 00:00:00|7048.54|7048.54|6961.35|6961.35|7048.54|7048.54|6900.73|6900.73|0
1647820800000|2022-03-21 00:00:00|7023.01|7023.01|7030.4|7030.4|7110.67|7110.67|7002.6|7002.6|0
1647907200000|2022-03-22 00:00:00|7090.21|7090.21|7224.06|7224.06|7254.78|7254.78|7089.17|7089.17|0
1647993600000|2022-03-23 00:00:00|7246.47|7246.47|7096.99|7096.99|7255.42|7255.42|7088|7088|0
1648080000000|2022-03-24 00:00:00|7093.69|7093.69|7089.53|7089.53|7128.14|7128.14|7003.23|7003.23|0
1648166400000|2022-03-25 00:00:00|6978.54|6978.54|6979.59|6979.59|7010.64|7010.64|6922.29|6922.29|0
1648422000000|2022-03-27 23:00:00|7065.68|7065.68|7065.98|7065.98|7142.72|7142.72|7038.93|7038.93|0
1648508400000|2022-03-28 23:00:00|7163.93|7163.93|7338.02|7338.02|7409.47|7409.47|7163.93|7163.93|0
1648594800000|2022-03-29 23:00:00|7361.66|7361.66|7241.4|7241.4|7361.66|7361.66|7230.9|7230.9|0
1648681200000|2022-03-30 23:00:00|7244.22|7244.22|7244.39|7244.39|7297.7|7297.7|7228.91|7228.91|0
1648767600000|2022-03-31 23:00:00|7240.93|7240.93|7163.99|7163.99|7279.38|7279.38|7161.14|7161.14|0
1649026800000|2022-04-03 23:00:00|7156.14|7156.14|7179.34|7179.34|7200.61|7200.61|7130.15|7130.15|0
1649113200000|2022-04-04 23:00:00|7203.06|7203.06|7206.09|7206.09|7223.41|7223.41|7165.45|7165.45|0
1649199600000|2022-04-05 23:00:00|7271.41|7271.41|7144.43|7144.43|7277.33|7277.33|7092.8|7092.8|0
1649286000000|2022-04-06 23:00:00|7088.52|7088.52|6946.54|6946.54|7109.89|7109.89|6942.06|6942.06|0
1649372400000|2022-04-07 23:00:00|7056.36|7056.36|7027.19|7027.19|7106.55|7106.55|7005.16|7005.16|0
1649631600000|2022-04-10 23:00:00|6964.27|6964.27|6938.8|6938.8|7040|7040|6936.7|6936.7|0
1649718000000|2022-04-11 23:00:00|6844.69|6844.69|6965.01|6965.01|6965.01|6965.01|6838.23|6838.23|0
1649804400000|2022-04-12 23:00:00|6947.25|6947.25|6933.2|6933.2|7015.24|7015.24|6892.23|6892.23|0
1649890800000|2022-04-13 23:00:00|6935.5|6935.5|6983.98|6983.98|7015.66|7015.66|6900.48|6900.48|0
1650322800000|2022-04-18 23:00:00|6977.38|6977.38|6957.54|6957.54|7034.16|7034.16|6928.85|6928.85|0
1650409200000|2022-04-19 23:00:00|6969.73|6969.73|7075.71|7075.71|7084.74|7084.74|6964.7|6964.7|0
1650495600000|2022-04-20 23:00:00|6974.77|6974.77|6981.97|6981.97|7064.98|7064.98|6963.27|6963.27|0
1650582000000|2022-04-21 23:00:00|6904.34|6904.34|6841.19|6841.19|6961.46|6961.46|6829.15|6829.15|0
1650841200000|2022-04-24 23:00:00|6676.64|6676.64|6617.7|6617.7|6719.16|6719.16|6609.8|6609.8|0
1650927600000|2022-04-25 23:00:00|6685.84|6685.84|6559.19|6559.19|6710.68|6710.68|6558.06|6558.06|0
1651014000000|2022-04-26 23:00:00|6519.9|6519.9|6530.68|6530.68|6587.76|6587.76|6475.55|6475.55|0
1651100400000|2022-04-27 23:00:00|6628.73|6628.73|6628.28|6628.28|6666.93|6666.93|6595.33|6595.33|0
1651186800000|2022-04-28 23:00:00|6704.77|6704.77|6678.28|6678.28|6738.59|6738.59|6639.04|6639.04|0
1650841200000|2022-04-24 23:00:00|6676.64|6676.64|6617.7|6617.7|6719.16|6719.16|6609.8|6609.8|0
1650927600000|2022-04-25 23:00:00|6685.84|6685.84|6559.19|6559.19|6710.68|6710.68|6558.06|6558.06|0
1651014000000|2022-04-26 23:00:00|6519.9|6519.9|6530.68|6530.68|6587.76|6587.76|6475.55|6475.55|0
1651100400000|2022-04-27 23:00:00|6628.73|6628.73|6628.28|6628.28|6666.93|6666.93|6595.33|6595.33|0
1651186800000|2022-04-28 23:00:00|6704.77|6704.77|6678.28|6678.28|6738.59|6738.59|6639.04|6639.04|0
1651532400000|2022-05-02 23:00:00|6753.78|6753.78|6716.6|6716.6|6792.47|6792.47|6682.22|6682.22|0
1651618800000|2022-05-03 23:00:00|6675.71|6675.71|6591.08|6591.08|6694.1|6694.1|6586.38|6586.38|0
1651705200000|2022-05-04 23:00:00|6678.24|6678.24|6432.91|6432.91|6688.32|6688.32|6423.21|6423.21|0
1651791600000|2022-05-05 23:00:00|6391.02|6391.02|6269.04|6269.04|6400.39|6400.39|6237.88|6237.88|0
1652050800000|2022-05-08 23:00:00|6241.03|6241.03|6057.09|6057.09|6243.75|6243.75|6057.09|6057.09|0
1652137200000|2022-05-09 23:00:00|6112.15|6112.15|6105.12|6105.12|6187.94|6187.94|6098.85|6098.85|0
1651532400000|2022-05-02 23:00:00|6753.78|6753.78|6716.6|6716.6|6792.47|6792.47|6682.22|6682.22|0
1651618800000|2022-05-03 23:00:00|6675.71|6675.71|6591.08|6591.08|6694.1|6694.1|6586.38|6586.38|0
1651705200000|2022-05-04 23:00:00|6678.24|6678.24|6432.91|6432.91|6688.32|6688.32|6423.21|6423.21|0
1651791600000|2022-05-05 23:00:00|6391.02|6391.02|6269.04|6269.04|6400.39|6400.39|6237.88|6237.88|0
1652050800000|2022-05-08 23:00:00|6241.03|6241.03|6057.09|6057.09|6243.75|6243.75|6057.09|6057.09|0
1652137200000|2022-05-09 23:00:00|6112.15|6112.15|6105.12|6105.12|6187.94|6187.94|6098.85|6098.85|0
1652223600000|2022-05-10 23:00:00|6150.4|6150.4|6311.4|6311.4|6332.88|6332.88|6141.4|6141.4|0
1652310000000|2022-05-11 23:00:00|6163.94|6163.94|6179.79|6179.79|6204.55|6204.55|6114.98|6114.98|0
1652396400000|2022-05-12 23:00:00|6309.39|6309.39|6403.46|6403.46|6422.9|6422.9|6283.49|6283.49|0
1652655600000|2022-05-15 23:00:00|6318.91|6318.91|6433.42|6433.42|6493.19|6493.19|6303.03|6303.03|0
1652742000000|2022-05-16 23:00:00|6510.96|6510.96|6675.3|6675.3|6715.64|6715.64|6507.16|6507.16|0
1652828400000|2022-05-17 23:00:00|6690.98|6690.98|6611.34|6611.34|6716.29|6716.29|6609.59|6609.59|0
1652914800000|2022-05-18 23:00:00|6535.34|6535.34|6481.95|6481.95|6536.22|6536.22|6434.97|6434.97|0
1653001200000|2022-05-19 23:00:00|6617.49|6617.49|6581.51|6581.51|6805.85|6805.85|6577.68|6577.68|0
1653260400000|2022-05-22 23:00:00|6692.02|6692.02|6751.09|6751.09|6763.02|6763.02|6605.62|6605.62|0
1653346800000|2022-05-23 23:00:00|6684.89|6684.89|6709.9|6709.9|6747.33|6747.33|6629.27|6629.27|0
1653433200000|2022-05-24 23:00:00|6727.71|6727.71|6665.27|6665.27|6727.71|6727.71|6620.83|6620.83|0
1653519600000|2022-05-25 23:00:00|6680.03|6680.03|6785.97|6785.97|6802.27|6802.27|6666.72|6666.72|0
1653606000000|2022-05-26 23:00:00|6765|6765|6873.31|6873.31|6896.88|6896.88|6753.65|6753.65|0
1652655600000|2022-05-15 23:00:00|6318.91|6318.91|6433.42|6433.42|6493.19|6493.19|6303.03|6303.03|0
1652742000000|2022-05-16 23:00:00|6510.96|6510.96|6675.3|6675.3|6715.64|6715.64|6507.16|6507.16|0
1652828400000|2022-05-17 23:00:00|6690.98|6690.98|6611.34|6611.34|6716.29|6716.29|6609.59|6609.59|0
1652914800000|2022-05-18 23:00:00|6535.34|6535.34|6481.95|6481.95|6536.22|6536.22|6434.97|6434.97|0
1653001200000|2022-05-19 23:00:00|6617.49|6617.49|6581.51|6581.51|6805.85|6805.85|6577.68|6577.68|0
1653260400000|2022-05-22 23:00:00|6692.02|6692.02|6751.09|6751.09|6763.02|6763.02|6605.62|6605.62|0
1653346800000|2022-05-23 23:00:00|6684.89|6684.89|6709.9|6709.9|6747.33|6747.33|6629.27|6629.27|0
1653433200000|2022-05-24 23:00:00|6727.71|6727.71|6665.27|6665.27|6727.71|6727.71|6620.83|6620.83|0
1653519600000|2022-05-25 23:00:00|6680.03|6680.03|6785.97|6785.97|6802.27|6802.27|6666.72|6666.72|0
1653606000000|2022-05-26 23:00:00|6765|6765|6873.31|6873.31|6896.88|6896.88|6753.65|6753.65|0
1653865200000|2022-05-29 23:00:00|6908.03|6908.03|6919.83|6919.83|6937.12|6937.12|6875.73|6875.73|0
1653951600000|2022-05-30 23:00:00|6876.07|6876.07|6845.82|6845.82|6916.28|6916.28|6841.23|6841.23|0
1654038000000|2022-05-31 23:00:00|6831.38|6831.38|6707.93|6707.93|6848.23|6848.23|6707.61|6707.61|0
1654470000000|2022-06-05 23:00:00|6857.18|6857.18|6912.93|6912.93|6975.13|6975.13|6843.45|6843.45|0
1654556400000|2022-06-06 23:00:00|6846.46|6846.46|6826.63|6826.63|6888.96|6888.96|6751.84|6751.84|0
1654642800000|2022-06-07 23:00:00|6817.11|6817.11|6849.28|6849.28|6854.54|6854.54|6758.5|6758.5|0
1654729200000|2022-06-08 23:00:00|6820.26|6820.26|6742.1|6742.1|6853.52|6853.52|6729.02|6729.02|0
1654815600000|2022-06-09 23:00:00|6657.88|6657.88|6441.65|6441.65|6672.71|6672.71|6430.61|6430.61|0
1655074800000|2022-06-12 23:00:00|6385.9|6385.9|6415.13|6415.13|6422.86|6422.86|6311.79|6311.79|0
1655161200000|2022-06-13 23:00:00|6455.92|6455.92|6408.37|6408.37|6471.83|6471.83|6350.32|6350.32|0
1655247600000|2022-06-14 23:00:00|6519.88|6519.88|6583.14|6583.14|6611.47|6611.47|6477.02|6477.02|0
1655334000000|2022-06-15 23:00:00|6484.46|6484.46|6350.44|6350.44|6486.06|6486.06|6286.88|6286.88|0
1655420400000|2022-06-16 23:00:00|6366.83|6366.83|6390.6|6390.6|6467.18|6467.18|6295.54|6295.54|0
1655679600000|2022-06-19 23:00:00|6410.22|6410.22|6469.66|6469.66|6481.29|6481.29|6351.8|6351.8|0
1655766000000|2022-06-20 23:00:00|6506.28|6506.28|6473.35|6473.35|6550.94|6550.94|6449.19|6449.19|0
1655852400000|2022-06-21 23:00:00|6328.27|6328.27|6314.05|6314.05|6348.46|6348.46|6234.09|6234.09|0
1655938800000|2022-06-22 23:00:00|6330.55|6330.55|6229.44|6229.44|6349.59|6349.59|6227.31|6227.31|0
1656025200000|2022-06-23 23:00:00|6262.54|6262.54|6484.54|6484.54|6485.05|6485.05|6262.54|6262.54|0
1656284400000|2022-06-26 23:00:00|6555.48|6555.48|6582.7|6582.7|6608.14|6608.14|6513.32|6513.32|0
1656370800000|2022-06-27 23:00:00|6768.52|6768.52|6756.46|6756.46|6806.86|6806.86|6657.86|6657.86|0
1656457200000|2022-06-28 23:00:00|6724.95|6724.95|6635.28|6635.28|6748.83|6748.83|6633.13|6633.13|0
1656543600000|2022-06-29 23:00:00|6472.41|6472.41|6491.99|6491.99|6511.33|6511.33|6414.96|6414.96|0
1656630000000|2022-06-30 23:00:00|6445.15|6445.15|6529.71|6529.71|6591.04|6591.04|6433.02|6433.02|0
1656889200000|2022-07-03 23:00:00|6568.6|6568.6|6532.29|6532.29|6591.24|6591.24|6492.19|6492.19|0
1656975600000|2022-07-04 23:00:00|6507.78|6507.78|6221.32|6221.32|6528.62|6528.62|6215.94|6215.94|0
1657062000000|2022-07-05 23:00:00|6328.24|6328.24|6280.4|6280.4|6380.6|6380.6|6224.26|6224.26|0
1657148400000|2022-07-06 23:00:00|6358.19|6358.19|6521.82|6521.82|6549.91|6549.91|6343.14|6343.14|0
1657234800000|2022-07-07 23:00:00|6434.03|6434.03|6521.91|6521.91|6527.15|6527.15|6416.1|6416.1|0
1657494000000|2022-07-10 23:00:00|6404.93|6404.93|6491.57|6491.57|6546.22|6546.22|6395.58|6395.58|0
1657580400000|2022-07-11 23:00:00|6444.88|6444.88|6530.88|6530.88|6536.24|6536.24|6388.27|6388.27|0
1657666800000|2022-07-12 23:00:00|6426.21|6426.21|6435.76|6435.76|6518.01|6518.01|6361.64|6361.64|0
1657753200000|2022-07-13 23:00:00|6388.66|6388.66|6297.89|6297.89|6435.99|6435.99|6231.66|6231.66|0
1657839600000|2022-07-14 23:00:00|6253.28|6253.28|6382.76|6382.76|6398.41|6398.41|6250.24|6250.24|0
1658098800000|2022-07-17 23:00:00|6480.1|6480.1|6486.07|6486.07|6514.42|6514.42|6449.58|6449.58|0
1658185200000|2022-07-18 23:00:00|6465.95|6465.95|6598.47|6598.47|6641.36|6641.36|6453.72|6453.72|0
1658271600000|2022-07-19 23:00:00|6608.58|6608.58|6540.62|6540.62|6630.34|6630.34|6468.64|6468.64|0
1658358000000|2022-07-20 23:00:00|6510.87|6510.87|6539.72|6539.72|6564.19|6564.19|6418.65|6418.65|0
1658444400000|2022-07-21 23:00:00|6583.14|6583.14|6560.36|6560.36|6639.13|6639.13|6532.66|6532.66|0
1658703600000|2022-07-24 23:00:00|6485.37|6485.37|6503.06|6503.06|6547.02|6547.02|6435.8|6435.8|0
1658790000000|2022-07-25 23:00:00|6514.69|6514.69|6472.93|6472.93|6553.56|6553.56|6446.63|6446.63|0
1658876400000|2022-07-26 23:00:00|6514.41|6514.41|6504.85|6504.85|6541.61|6541.61|6470.85|6470.85|0
1658962800000|2022-07-27 23:00:00|6538.25|6538.25|6503.1|6503.1|6560.39|6560.39|6442.09|6442.09|0
1659049200000|2022-07-28 23:00:00|6552.88|6552.88|6615.52|6615.52|6637.1|6637.1|6552.88|6552.88|0
1659308400000|2022-07-31 23:00:00|6633.74|6633.74|6563.07|6563.07|6705.52|6705.52|6548.97|6548.97|0
1659394800000|2022-08-01 23:00:00|6467.1|6467.1|6518.04|6518.04|6528.62|6528.62|6431.11|6431.11|0
1659481200000|2022-08-02 23:00:00|6453.86|6453.86|6584.97|6584.97|6600.69|6600.69|6453.86|6453.86|0
1659567600000|2022-08-03 23:00:00|6671.56|6671.56|6645.85|6645.85|6676.13|6676.13|6614.05|6614.05|0
1659654000000|2022-08-04 23:00:00|6615.87|6615.87|6598.53|6598.53|6651.92|6651.92|6568.61|6568.61|0
1659913200000|2022-08-07 23:00:00|6689.61|6689.61|6746.12|6746.12|6772.08|6772.08|6632.26|6632.26|0
1659999600000|2022-08-08 23:00:00|6770.81|6770.81|6713.81|6713.81|6782.08|6782.08|6704.46|6704.46|0
1660086000000|2022-08-09 23:00:00|6742.97|6742.97|6975.4|6975.4|6978.33|6978.33|6742.97|6742.97|0
1660172400000|2022-08-10 23:00:00|7002.33|7002.33|6951.57|6951.57|7051.37|7051.37|6933.87|6933.87|0
1660258800000|2022-08-11 23:00:00|6963.11|6963.11|6983.55|6983.55|7008.34|7008.34|6953.53|6953.53|0
1660518000000|2022-08-14 23:00:00|6960.18|6960.18|6989.79|6989.79|7019.09|7019.09|6949.6|6949.6|0
1660604400000|2022-08-15 23:00:00|7000.77|7000.77|6982.27|6982.27|7041.87|7041.87|6933.37|6933.37|0
1660690800000|2022-08-16 23:00:00|6986.95|6986.95|6817.8|6817.8|6988.77|6988.77|6779.64|6779.64|0
1660777200000|2022-08-17 23:00:00|6754.93|6754.93|6743.94|6743.94|6767.99|6767.99|6677.04|6677.04|0
1660863600000|2022-08-18 23:00:00|6709.63|6709.63|6667.56|6667.56|6752.2|6752.2|6666.39|6666.39|0
1661122800000|2022-08-21 23:00:00|6661.73|6661.73|6566.19|6566.19|6663.31|6663.31|6550.32|6550.32|0
1661209200000|2022-08-22 23:00:00|6533.86|6533.86|6574.39|6574.39|6632.14|6632.14|6529.67|6529.67|0
1661295600000|2022-08-23 23:00:00|6565.4|6565.4|6478.98|6478.98|6565.72|6565.72|6413.31|6413.31|0
1661382000000|2022-08-24 23:00:00|6517.51|6517.51|6394.33|6394.33|6517.92|6517.92|6339.63|6339.63|0
1661468400000|2022-08-25 23:00:00|6443.78|6443.78|6351.28|6351.28|6491.98|6491.98|6337.37|6337.37|0