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|3837.94|3837.94|3810.4|3810.4|3840.93|3840.93|3809.39|3809.39|0
1286233200000|2010-10-04 23:00:00|3810.05|3810.05|3849.69|3849.69|3855.55|3855.55|3807.51|3807.51|0
1286319600000|2010-10-05 23:00:00|3850.27|3850.27|3893.13|3893.13|3896.64|3896.64|3848.78|3848.78|0
1286406000000|2010-10-06 23:00:00|3892.6|3892.6|3872.49|3872.49|3908.52|3908.52|3862.81|3862.81|0
1286492400000|2010-10-07 23:00:00|3872.44|3872.44|3877.77|3877.77|3879.3|3879.3|3852.89|3852.89|0
1286751600000|2010-10-10 23:00:00|3877.71|3877.71|3892.95|3892.95|3896.59|3896.59|3874.76|3874.76|0
1286838000000|2010-10-11 23:00:00|3893.12|3893.12|3896.16|3896.16|3897.91|3897.91|3862.36|3862.36|0
1286924400000|2010-10-12 23:00:00|3896.21|3896.21|3931.13|3931.13|3944.2|3944.2|3893.63|3893.63|0
1287010800000|2010-10-13 23:00:00|3930.58|3930.58|3908.57|3908.57|3930.58|3930.58|3892.1|3892.1|0
1287356400000|2010-10-17 23:00:00|3921.3|3921.3|3929.15|3929.15|3944.71|3944.71|3915.52|3915.52|0
1287442800000|2010-10-18 23:00:00|3929.05|3929.05|3922.28|3922.28|3945.02|3945.02|3917.63|3917.63|0
1287529200000|2010-10-19 23:00:00|3922.45|3922.45|3894.22|3894.22|3926.62|3926.62|3883.54|3883.54|0
1287615600000|2010-10-20 23:00:00|3894.27|3894.27|3946.55|3946.55|3952.33|3952.33|3888.48|3888.48|0
1287702000000|2010-10-21 23:00:00|3946.43|3946.43|3933.64|3933.64|3963.45|3963.45|3929.53|3929.53|0
1287961200000|2010-10-24 23:00:00|3933.53|3933.53|3939.95|3939.95|3957.5|3957.5|3932.16|3932.16|0
1288047600000|2010-10-25 23:00:00|3939.78|3939.78|3931.09|3931.09|3950.07|3950.07|3912.51|3912.51|0
1288134000000|2010-10-26 23:00:00|3931.11|3931.11|3893.75|3893.75|3931.68|3931.68|3885.78|3885.78|0
1288220400000|2010-10-27 23:00:00|3893.7|3893.7|3897.58|3897.58|3911.02|3911.02|3886.7|3886.7|0
1288569600000|2010-11-01 00:00:00|3927.4|3927.4|3932.49|3932.49|3937.56|3937.56|3915.68|3915.68|0
1288656000000|2010-11-02 00:00:00|3929.07|3929.07|3950.92|3950.92|3951.28|3951.28|3923.34|3923.34|0
1288742400000|2010-11-03 00:00:00|3965.45|3965.45|3952.16|3952.16|3969.66|3969.66|3949.72|3949.72|0
1288828800000|2010-11-04 00:00:00|3983.08|3983.08|3981.37|3981.37|3988.37|3988.37|3974.13|3974.13|0
1288915200000|2010-11-05 00:00:00|3989.38|3989.38|3982.09|3982.09|3997.76|3997.76|3963|3963|0
1289174400000|2010-11-08 00:00:00|3985.12|3985.12|3997.99|3997.99|4001.21|4001.21|3979.07|3979.07|0
1289260800000|2010-11-09 00:00:00|3984.43|3984.43|4002.33|4002.33|4014.75|4014.75|3981.1|3981.1|0
1289347200000|2010-11-10 00:00:00|3987|3987|3976.98|3976.98|3997.31|3997.31|3962.96|3962.96|0
1289433600000|2010-11-11 00:00:00|3972.29|3972.29|3946.25|3946.25|3975.68|3975.68|3934.13|3934.13|0
1289520000000|2010-11-12 00:00:00|3907.53|3907.53|3946.39|3946.39|3951.75|3951.75|3902.29|3902.29|0
1289779200000|2010-11-15 00:00:00|3932.73|3932.73|3950.48|3950.48|3957.54|3957.54|3930.15|3930.15|0
1289865600000|2010-11-16 00:00:00|3932.23|3932.23|3877|3877|3936.05|3936.05|3868.95|3868.95|0
1289952000000|2010-11-17 00:00:00|3878.3|3878.3|3900.46|3900.46|3900.46|3900.46|3858.63|3858.63|0
1290038400000|2010-11-18 00:00:00|3927.79|3927.79|3919.55|3919.55|3955.4|3955.4|3916.13|3916.13|0
1290124800000|2010-11-19 00:00:00|3920.97|3920.97|3922.77|3922.77|3926.46|3926.46|3901.39|3901.39|0
1290384000000|2010-11-22 00:00:00|3947.52|3947.52|3920.11|3920.11|3951.55|3951.55|3917.06|3917.06|0
1290470400000|2010-11-23 00:00:00|3884.8|3884.8|3878.74|3878.74|3910.36|3910.36|3872.44|3872.44|0
1290556800000|2010-11-24 00:00:00|3877.46|3877.46|3891.97|3891.97|3894.52|3894.52|3858.94|3858.94|0
1290643200000|2010-11-25 00:00:00|3886.34|3886.34|3904.99|3904.99|3908.02|3908.02|3876.79|3876.79|0
1290729600000|2010-11-26 00:00:00|3887.74|3887.74|3902.3|3902.3|3903.73|3903.73|3868.56|3868.56|0
1290988800000|2010-11-29 00:00:00|3913.61|3913.61|3843.98|3843.98|3919.8|3919.8|3841.81|3841.81|0
1291075200000|2010-11-30 00:00:00|3854.11|3854.11|3825.26|3825.26|3857.13|3857.13|3824.67|3824.67|0
1291161600000|2010-12-01 00:00:00|3838.42|3838.42|3896.55|3896.55|3898.43|3898.43|3829.25|3829.25|0
1291248000000|2010-12-02 00:00:00|3905.63|3905.63|3977.63|3977.63|3978.39|3978.39|3895.42|3895.42|0
1291334400000|2010-12-03 00:00:00|3975.99|3975.99|3998|3998|4010.99|4010.99|3960.42|3960.42|0
1291593600000|2010-12-06 00:00:00|3989.34|3989.34|3962.36|3962.36|3992.42|3992.42|3954.66|3954.66|0
1291680000000|2010-12-07 00:00:00|3969.36|3969.36|4008.86|4008.86|4011.89|4011.89|3962.19|3962.19|0
1291766400000|2010-12-08 00:00:00|4000.32|4000.32|4015.49|4015.49|4015.82|4015.82|3996.96|3996.96|0
1291852800000|2010-12-09 00:00:00|4036.62|4036.62|4046.61|4046.61|4052.9|4052.9|4034.93|4034.93|0
1291939200000|2010-12-10 00:00:00|4057.52|4057.52|4031.77|4031.77|4065.77|4065.77|4026.89|4026.89|0
1292198400000|2010-12-13 00:00:00|4049.22|4049.22|4050.78|4050.78|4058.95|4058.95|4047.29|4047.29|0
1292284800000|2010-12-14 00:00:00|4052.36|4052.36|4025.17|4025.17|4054.95|4054.95|4019.71|4019.71|0
1292371200000|2010-12-15 00:00:00|4025.88|4025.88|4028.96|4028.96|4035.46|4035.46|4013.94|4013.94|0
1292457600000|2010-12-16 00:00:00|4048.79|4048.79|4041.9|4041.9|4061.6|4061.6|4035.54|4035.54|0
1292544000000|2010-12-17 00:00:00|4050.22|4050.22|4062.23|4062.23|4078.96|4078.96|4048.42|4048.42|0
1292803200000|2010-12-20 00:00:00|4066.46|4066.46|4072.46|4072.46|4080.56|4080.56|4050.87|4050.87|0
1292889600000|2010-12-21 00:00:00|4077.69|4077.69|4086.38|4086.38|4097.15|4097.15|4075.8|4075.8|0
1292976000000|2010-12-22 00:00:00|4113.68|4113.68|4116.69|4116.69|4122.39|4122.39|4096.05|4096.05|0
1293062400000|2010-12-23 00:00:00|4123.38|4123.38|4119.38|4119.38|4141.5|4141.5|4118.52|4118.52|0
1293148800000|2010-12-24 00:00:00|4125|4125|4123.65|4123.65|4136.48|4136.48|4118.69|4118.69|0
1293580800000|2010-12-29 00:00:00|4129.2|4129.2|4116.11|4116.11|4138.17|4138.17|4113.04|4113.04|0
1293667200000|2010-12-30 00:00:00|4114.69|4114.69|4103.28|4103.28|4114.69|4114.69|4095.09|4095.09|0
1293753600000|2010-12-31 00:00:00|4120.03|4120.03|4090.9|4090.9|4120.03|4120.03|4087.83|4087.83|0
1294099200000|2011-01-04 00:00:00|4130.87|4130.87|4134.19|4134.19|4159.49|4159.49|4116.5|4116.5|0
1294185600000|2011-01-05 00:00:00|4114.02|4114.02|4097.4|4097.4|4120.25|4120.25|4089.99|4089.99|0
1294272000000|2011-01-06 00:00:00|4125.79|4125.79|4126.23|4126.23|4148.22|4148.22|4120.64|4120.64|0
1294358400000|2011-01-07 00:00:00|4128.96|4128.96|4106.06|4106.06|4129.5|4129.5|4104.37|4104.37|0
1294617600000|2011-01-10 00:00:00|4113.86|4113.86|4076.72|4076.72|4116.84|4116.84|4071.57|4071.57|0
1294704000000|2011-01-11 00:00:00|4096.12|4096.12|4105.6|4105.6|4113.11|4113.11|4094.24|4094.24|0
1294790400000|2011-01-12 00:00:00|4109.32|4109.32|4083.54|4083.54|4122.44|4122.44|4077.54|4077.54|0
1294876800000|2011-01-13 00:00:00|4089.31|4089.31|4106.41|4106.41|4109.34|4109.34|4073|4073|0
1294963200000|2011-01-14 00:00:00|4122.13|4122.13|4122.38|4122.38|4130.18|4130.18|4091.64|4091.64|0
1295222400000|2011-01-17 00:00:00|4142.2|4142.2|4144.77|4144.77|4160.72|4160.72|4135.3|4135.3|0
1295308800000|2011-01-18 00:00:00|4158.62|4158.62|4193.92|4193.92|4196.86|4196.86|4157.91|4157.91|0
1295395200000|2011-01-19 00:00:00|4230.44|4230.44|4208.7|4208.7|4248.9|4248.9|4207.43|4207.43|0
1295481600000|2011-01-20 00:00:00|4215.72|4215.72|4168.4|4168.4|4218.76|4218.76|4164.68|4164.68|0
1295568000000|2011-01-21 00:00:00|4180.87|4180.87|4185.42|4185.42|4195.89|4195.89|4153.64|4153.64|0
1295827200000|2011-01-24 00:00:00|4201.06|4201.06|4208.4|4208.4|4211.48|4211.48|4189.19|4189.19|0
1295913600000|2011-01-25 00:00:00|4206.59|4206.59|4179.61|4179.61|4210.37|4210.37|4161.37|4161.37|0
1296000000000|2011-01-26 00:00:00|4200.8|4200.8|4242.29|4242.29|4246.2|4246.2|4200.8|4200.8|0
1296086400000|2011-01-27 00:00:00|4225.08|4225.08|4230.99|4230.99|4272.58|4272.58|4223.87|4223.87|0
1296172800000|2011-01-28 00:00:00|4226.13|4226.13|4198.63|4198.63|4234.02|4234.02|4194.73|4194.73|0
1296432000000|2011-01-31 00:00:00|4169.61|4169.61|4158.66|4158.66|4170.17|4170.17|4140.99|4140.99|0
1296518400000|2011-02-01 00:00:00|4180.37|4180.37|4183.68|4183.68|4190.14|4190.14|4159.43|4159.43|0
1296604800000|2011-02-02 00:00:00|4199.8|4199.8|4200.32|4200.32|4218.16|4218.16|4185.32|4185.32|0
1296691200000|2011-02-03 00:00:00|4209.82|4209.82|4197.49|4197.49|4214.87|4214.87|4183.3|4183.3|0
1296777600000|2011-02-04 00:00:00|4210.32|4210.32|4231.32|4231.32|4240.1|4240.1|4204.17|4204.17|0
1297036800000|2011-02-07 00:00:00|4250.19|4250.19|4291.21|4291.21|4297.71|4297.71|4249.39|4249.39|0
1297123200000|2011-02-08 00:00:00|4298.4|4298.4|4316.62|4316.62|4322.13|4322.13|4288.14|4288.14|0
1297209600000|2011-02-09 00:00:00|4325.48|4325.48|4328.27|4328.27|4337.96|4337.96|4320.54|4320.54|0
1297296000000|2011-02-10 00:00:00|4335.01|4335.01|4342.37|4342.37|4348.66|4348.66|4321.1|4321.1|0
1297382400000|2011-02-11 00:00:00|4335.09|4335.09|4359.22|4359.22|4371.77|4371.77|4317.37|4317.37|0
1297641600000|2011-02-14 00:00:00|4355.12|4355.12|4345.41|4345.41|4356.48|4356.48|4334.31|4334.31|0
1297728000000|2011-02-15 00:00:00|4344.29|4344.29|4320.06|4320.06|4351.15|4351.15|4315.03|4315.03|0
1297814400000|2011-02-16 00:00:00|4327.34|4327.34|4333.96|4333.96|4341.86|4341.86|4316.43|4316.43|0
1297900800000|2011-02-17 00:00:00|4328.31|4328.31|4311.37|4311.37|4330.61|4330.61|4304.04|4304.04|0
1297987200000|2011-02-18 00:00:00|4318.31|4318.31|4326|4326|4328.53|4328.53|4302.89|4302.89|0
1298246400000|2011-02-21 00:00:00|4321.82|4321.82|4298.45|4298.45|4348.37|4348.37|4296.6|4296.6|0
1298332800000|2011-02-22 00:00:00|4264.14|4264.14|4276.22|4276.22|4284.66|4284.66|4237.08|4237.08|0
1298419200000|2011-02-23 00:00:00|4263.11|4263.11|4233.36|4233.36|4269.21|4269.21|4227.17|4227.17|0
1298505600000|2011-02-24 00:00:00|4187.33|4187.33|4195.75|4195.75|4201.05|4201.05|4179.81|4179.81|0
1298592000000|2011-02-25 00:00:00|4260.92|4260.92|4296.14|4296.14|4297.95|4297.95|4260.26|4260.26|0
1298851200000|2011-02-28 00:00:00|4320.54|4320.54|4337.8|4337.8|4353.91|4353.91|4302.09|4302.09|0
1298937600000|2011-03-01 00:00:00|4346.63|4346.63|4283.27|4283.27|4349.69|4349.69|4271.93|4271.93|0
1299024000000|2011-03-02 00:00:00|4280.99|4280.99|4322.69|4322.69|4331.88|4331.88|4277.54|4277.54|0
1299110400000|2011-03-03 00:00:00|4350.55|4350.55|4359.93|4359.93|4374.22|4374.22|4344.69|4344.69|0
1299196800000|2011-03-04 00:00:00|4370.44|4370.44|4373.15|4373.15|4390.4|4390.4|4358.66|4358.66|0
1299456000000|2011-03-07 00:00:00|4369.08|4369.08|4395.42|4395.42|4426.1|4426.1|4369.08|4369.08|0
1299542400000|2011-03-08 00:00:00|4404.7|4404.7|4351.9|4351.9|4404.7|4404.7|4334.01|4334.01|0
1299628800000|2011-03-09 00:00:00|4356.84|4356.84|4363.06|4363.06|4389.2|4389.2|4352.31|4352.31|0
1299715200000|2011-03-10 00:00:00|4331.72|4331.72|4283.59|4283.59|4348.04|4348.04|4277.92|4277.92|0
1299801600000|2011-03-11 00:00:00|4289.86|4289.86|4266.69|4266.69|4291.56|4291.56|4259.66|4259.66|0
1300060800000|2011-03-14 00:00:00|4248.99|4248.99|4228.25|4228.25|4270.81|4270.81|4227.81|4227.81|0
1300147200000|2011-03-15 00:00:00|4165.34|4165.34|4164.27|4164.27|4185.52|4185.52|4129.73|4129.73|0
1300233600000|2011-03-16 00:00:00|4192.87|4192.87|4114.54|4114.54|4207.31|4207.31|4110.54|4110.54|0
1300320000000|2011-03-17 00:00:00|4119.84|4119.84|4169.21|4169.21|4171.16|4171.16|4117.58|4117.58|0
1300406400000|2011-03-18 00:00:00|4180.9|4180.9|4195.39|4195.39|4206.89|4206.89|4173.64|4173.64|0
1300665600000|2011-03-21 00:00:00|4212.02|4212.02|4245.69|4245.69|4253.34|4253.34|4210.79|4210.79|0
1300752000000|2011-03-22 00:00:00|4231.09|4231.09|4217.32|4217.32|4245.45|4245.45|4206.67|4206.67|0
1300838400000|2011-03-23 00:00:00|4187.59|4187.59|4173.21|4173.21|4195.02|4195.02|4155.89|4155.89|0
1300924800000|2011-03-24 00:00:00|4165.41|4165.41|4204.68|4204.68|4214.13|4214.13|4162.22|4162.22|0
1301011200000|2011-03-25 00:00:00|4226.7|4226.7|4206.33|4206.33|4228.33|4228.33|4204.07|4204.07|0
1301266800000|2011-03-27 23:00:00|4214.1|4214.1|4223.87|4223.87|4235.79|4235.79|4205.35|4205.35|0
1301353200000|2011-03-28 23:00:00|4226.63|4226.63|4246.32|4246.32|4249.21|4249.21|4212.77|4212.77|0
1301439600000|2011-03-29 23:00:00|4256.22|4256.22|4273.64|4273.64|4288.34|4288.34|4250.47|4250.47|0
1301526000000|2011-03-30 23:00:00|4289.34|4289.34|4252.04|4252.04|4289.34|4289.34|4245.47|4245.47|0
1301612400000|2011-03-31 23:00:00|4261.15|4261.15|4317.82|4317.82|4320.75|4320.75|4252.9|4252.9|0
1301871600000|2011-04-03 23:00:00|4313.39|4313.39|4342.89|4342.89|4351.04|4351.04|4312.38|4312.38|0
1301958000000|2011-04-04 23:00:00|4336.27|4336.27|4317.39|4317.39|4339.42|4339.42|4304.54|4304.54|0
1302044400000|2011-04-05 23:00:00|4303.42|4303.42|4304.04|4304.04|4316.48|4316.48|4287.01|4287.01|0
1302130800000|2011-04-06 23:00:00|4301.48|4301.48|4246.29|4246.29|4306.25|4306.25|4240.84|4240.84|0
1302217200000|2011-04-07 23:00:00|4260.57|4260.57|4234.67|4234.67|4262.21|4262.21|4233.8|4233.8|0
1302476400000|2011-04-10 23:00:00|4223.91|4223.91|4220.02|4220.02|4235.27|4235.27|4202.7|4202.7|0
1302562800000|2011-04-11 23:00:00|4211.76|4211.76|4173.99|4173.99|4217.91|4217.91|4167.56|4167.56|0
1302649200000|2011-04-12 23:00:00|4180.93|4180.93|4184.66|4184.66|4199.88|4199.88|4165.24|4165.24|0
1302735600000|2011-04-13 23:00:00|4191.64|4191.64|4179.31|4179.31|4198.21|4198.21|4164.47|4164.47|0
1302822000000|2011-04-14 23:00:00|4180.73|4180.73|4169.64|4169.64|4182.93|4182.93|4159.69|4159.69|0
1303081200000|2011-04-17 23:00:00|4179.8|4179.8|4159.61|4159.61|4188.36|4188.36|4139.74|4139.74|0
1303167600000|2011-04-18 23:00:00|4175.66|4175.66|4184.82|4184.82|4200.42|4200.42|4168.79|4168.79|0
1303254000000|2011-04-19 23:00:00|4197.31|4197.31|4244.4|4244.4|4246.78|4246.78|4195|4195|0
1303340400000|2011-04-20 23:00:00|4257.57|4257.57|4219.51|4219.51|4259.04|4259.04|4215.26|4215.26|0
1303772400000|2011-04-25 23:00:00|4233.8|4233.8|4234.8|4234.8|4244.23|4244.23|4220.16|4220.16|0
1303858800000|2011-04-26 23:00:00|4243.65|4243.65|4254.99|4254.99|4255.55|4255.55|4234.21|4234.21|0
1303945200000|2011-04-27 23:00:00|4298.1|4298.1|4310.83|4310.83|4313.68|4313.68|4277.84|4277.84|0
1304377200000|2011-05-02 23:00:00|4330.92|4330.92|4302.04|4302.04|4332.35|4332.35|4279.26|4279.26|0
1304463600000|2011-05-03 23:00:00|4296.25|4296.25|4276.49|4276.49|4323.93|4323.93|4268.33|4268.33|0
1304550000000|2011-05-04 23:00:00|4276.58|4276.58|4234.67|4234.67|4291.29|4291.29|4234.01|4234.01|0
1304636400000|2011-05-05 23:00:00|4236.48|4236.48|4275.09|4275.09|4277.33|4277.33|4220.47|4220.47|0
1304895600000|2011-05-08 23:00:00|4264.18|4264.18|4257.48|4257.48|4283.06|4283.06|4244.83|4244.83|0
1304982000000|2011-05-09 23:00:00|4269.92|4269.92|4315.46|4315.46|4321.33|4321.33|4256.34|4256.34|0
1305068400000|2011-05-10 23:00:00|4318.81|4318.81|4331.92|4331.92|4352.29|4352.29|4300.96|4300.96|0
1305154800000|2011-05-11 23:00:00|4323.61|4323.61|4327.7|4327.7|4339.66|4339.66|4304.77|4304.77|0
1305241200000|2011-05-12 23:00:00|4342.59|4342.59|4331.92|4331.92|4382.75|4382.75|4327.16|4327.16|0
1305500400000|2011-05-15 23:00:00|4315.35|4315.35|4305.69|4305.69|4319.91|4319.91|4279.16|4279.16|0
1305586800000|2011-05-16 23:00:00|4298.1|4298.1|4276.73|4276.73|4335.44|4335.44|4272.97|4272.97|0
1305673200000|2011-05-17 23:00:00|4290.47|4290.47|4282.23|4282.23|4295.17|4295.17|4262.33|4262.33|0
1305759600000|2011-05-18 23:00:00|4305.4|4305.4|4325.12|4325.12|4339.33|4339.33|4296.11|4296.11|0
1305846000000|2011-05-19 23:00:00|4338.34|4338.34|4329.55|4329.55|4368.36|4368.36|4318.15|4318.15|0
1306105200000|2011-05-22 23:00:00|4279.78|4279.78|4260.56|4260.56|4284.44|4284.44|4246.41|4246.41|0
1306191600000|2011-05-23 23:00:00|4262.77|4262.77|4257.24|4257.24|4268.93|4268.93|4247.04|4247.04|0
1306278000000|2011-05-24 23:00:00|4238.57|4238.57|4243.43|4243.43|4253.03|4253.03|4219.26|4219.26|0
1306364400000|2011-05-25 23:00:00|4257.02|4257.02|4221.21|4221.21|4257.68|4257.68|4216.18|4216.18|0
1306450800000|2011-05-26 23:00:00|4249.69|4249.69|4240.54|4240.54|4253.79|4253.79|4226.26|4226.26|0
1306796400000|2011-05-30 23:00:00|4265|4265|4266.09|4266.09|4281.88|4281.88|4251.23|4251.23|0
1306882800000|2011-05-31 23:00:00|4259.48|4259.48|4226.64|4226.64|4284.35|4284.35|4217.59|4217.59|0
1306969200000|2011-06-01 23:00:00|4203.85|4203.85|4219.81|4219.81|4245.75|4245.75|4190.4|4190.4|0
1307055600000|2011-06-02 23:00:00|4232.49|4232.49|4230.91|4230.91|4247.15|4247.15|4212.91|4212.91|0
1307314800000|2011-06-05 23:00:00|4246.23|4246.23|4249.51|4249.51|4254.56|4254.56|4235.78|4235.78|0
1307401200000|2011-06-06 23:00:00|4251.06|4251.06|4238.18|4238.18|4271.76|4271.76|4235.17|4235.17|0
1307487600000|2011-06-07 23:00:00|4217.1|4217.1|4208.59|4208.59|4222.88|4222.88|4198.87|4198.87|0
1307574000000|2011-06-08 23:00:00|4238.62|4238.62|4244.83|4244.83|4250.01|4250.01|4221.34|4221.34|0
1307660400000|2011-06-09 23:00:00|4238.63|4238.63|4220.47|4220.47|4270.03|4270.03|4209.29|4209.29|0
1307919600000|2011-06-12 23:00:00|4218.93|4218.93|4234|4234|4241.64|4241.64|4206.02|4206.02|0
1308006000000|2011-06-13 23:00:00|4254.75|4254.75|4264.08|4264.08|4266.06|4266.06|4245.92|4245.92|0
1308092400000|2011-06-14 23:00:00|4256.75|4256.75|4234.68|4234.68|4258|4258|4231.26|4231.26|0
1308178800000|2011-06-15 23:00:00|4207.52|4207.52|4187.79|4187.79|4215.36|4215.36|4169.46|4169.46|0
1308265200000|2011-06-16 23:00:00|4173.31|4173.31|4209.38|4209.38|4213.35|4213.35|4154.79|4154.79|0
1308524400000|2011-06-19 23:00:00|4186.06|4186.06|4192.61|4192.61|4195.02|4195.02|4162.92|4162.92|0
1308610800000|2011-06-20 23:00:00|4187.89|4187.89|4202.5|4202.5|4204.04|4204.04|4182.94|4182.94|0
1308697200000|2011-06-21 23:00:00|4213.94|4213.94|4220.59|4220.59|4227.27|4227.27|4201.85|4201.85|0
1308783600000|2011-06-22 23:00:00|4228.1|4228.1|4170.1|4170.1|4228.1|4228.1|4165.93|4165.93|0
1308870000000|2011-06-23 23:00:00|4208.25|4208.25|4204.7|4204.7|4211.33|4211.33|4180.27|4180.27|0
1309129200000|2011-06-26 23:00:00|4216.45|4216.45|4215.4|4215.4|4234.07|4234.07|4200.56|4200.56|0
1309215600000|2011-06-27 23:00:00|4232.36|4232.36|4242.98|4242.98|4250.1|4250.1|4215.06|4215.06|0
1309302000000|2011-06-28 23:00:00|4273.66|4273.66|4330.92|4330.92|4330.92|4330.92|4265.31|4265.31|0
1309388400000|2011-06-29 23:00:00|4330.72|4330.72|4371.44|4371.44|4378.82|4378.82|4325.2|4325.2|0
1309474800000|2011-06-30 23:00:00|4384.81|4384.81|4384.78|4384.78|4395.35|4395.35|4361.36|4361.36|0
1309734000000|2011-07-03 23:00:00|4391.18|4391.18|4418.09|4418.09|4422.69|4422.69|4388.81|4388.81|0
1309820400000|2011-07-04 23:00:00|4412.11|4412.11|4433.82|4433.82|4440.85|4440.85|4411.05|4411.05|0
1309906800000|2011-07-05 23:00:00|4404.87|4404.87|4361.27|4361.27|4406.48|4406.48|4343.4|4343.4|0
1309993200000|2011-07-06 23:00:00|4342.36|4342.36|4365.13|4365.13|4371.18|4371.18|4320.71|4320.71|0
1310079600000|2011-07-07 23:00:00|4386.38|4386.38|4244.62|4244.62|4388.24|4388.24|4233.89|4233.89|0
1310338800000|2011-07-10 23:00:00|4171.44|4171.44|4144.79|4144.79|4183.14|4183.14|4074.19|4074.19|0
1310425200000|2011-07-11 23:00:00|4084.18|4084.18|4101.42|4101.42|4128.15|4128.15|4061.33|4061.33|0
1310511600000|2011-07-12 23:00:00|4085.64|4085.64|4135.24|4135.24|4136.54|4136.54|4061.3|4061.3|0
1310598000000|2011-07-13 23:00:00|4117.38|4117.38|4068.05|4068.05|4122.38|4122.38|4067.3|4067.3|0
1310684400000|2011-07-14 23:00:00|4053.78|4053.78|4063.57|4063.57|4084.83|4084.83|4040.21|4040.21|0
1310943600000|2011-07-17 23:00:00|4044.35|4044.35|4001.63|4001.63|4044.35|4044.35|3997.43|3997.43|0
1311030000000|2011-07-18 23:00:00|4011.93|4011.93|4058.79|4058.79|4061.77|4061.77|4011.93|4011.93|0
1311116400000|2011-07-19 23:00:00|4082.65|4082.65|4118.76|4118.76|4123.46|4123.46|4082.65|4082.65|0
1311202800000|2011-07-20 23:00:00|4108.86|4108.86|4134.68|4134.68|4146.45|4146.45|4079.96|4079.96|0
1311289200000|2011-07-21 23:00:00|4148.07|4148.07|4159.52|4159.52|4183.23|4183.23|4144.68|4144.68|0
1311548400000|2011-07-24 23:00:00|4141.01|4141.01|4139.47|4139.47|4151.69|4151.69|4127.97|4127.97|0
1311634800000|2011-07-25 23:00:00|4144.81|4144.81|4125.35|4125.35|4149.29|4149.29|4094.16|4094.16|0
1311721200000|2011-07-26 23:00:00|4089.15|4089.15|4069.4|4069.4|4106|4106|4056.81|4056.81|0
1311807600000|2011-07-27 23:00:00|4054.03|4054.03|4063.78|4063.78|4085.16|4085.16|4026.72|4026.72|0
1311894000000|2011-07-28 23:00:00|4078.32|4078.32|4069.76|4069.76|4095.34|4095.34|4022.02|4022.02|0
1312153200000|2011-07-31 23:00:00|4119.84|4119.84|4026.83|4026.83|4128.11|4128.11|4017.06|4017.06|0
1312239600000|2011-08-01 23:00:00|4006.85|4006.85|3978.98|3978.98|4014.68|4014.68|3972.13|3972.13|0
1312326000000|2011-08-02 23:00:00|3915.8|3915.8|3888.49|3888.49|3945.26|3945.26|3865.66|3865.66|0
1312412400000|2011-08-03 23:00:00|3908.01|3908.01|3753.97|3753.97|3917.13|3917.13|3741.36|3741.36|0
1312498800000|2011-08-04 23:00:00|3614.29|3614.29|3720.8|3720.8|3778.71|3778.71|3600.48|3600.48|0
1312758000000|2011-08-07 23:00:00|3708.76|3708.76|3595.25|3595.25|3746.24|3746.24|3571.15|3571.15|0
1312844400000|2011-08-08 23:00:00|3598.15|3598.15|3642.49|3642.49|3643.41|3643.41|3399.2|3399.2|0
1312930800000|2011-08-09 23:00:00|3668.52|3668.52|3549.94|3549.94|3706.86|3706.86|3540.29|3540.29|0
1313017200000|2011-08-10 23:00:00|3594.54|3594.54|3591.54|3591.54|3596.9|3596.9|3475.28|3475.28|0
1313103600000|2011-08-11 23:00:00|3539.2|3539.2|3714.52|3714.52|3715.57|3715.57|3531.36|3531.36|0
1313362800000|2011-08-14 23:00:00|3739.72|3739.72|3742.56|3742.56|3758.41|3758.41|3704.11|3704.11|0
1313449200000|2011-08-15 23:00:00|3720.9|3720.9|3708.24|3708.24|3729.81|3729.81|3670.94|3670.94|0
1313535600000|2011-08-16 23:00:00|3661.63|3661.63|3664.29|3664.29|3692.57|3692.57|3638.7|3638.7|0
1313622000000|2011-08-17 23:00:00|3637.24|3637.24|3494.38|3494.38|3648.8|3648.8|3464.48|3464.48|0
1313708400000|2011-08-18 23:00:00|3445.59|3445.59|3494.17|3494.17|3525.67|3525.67|3364.66|3364.66|0
1313967600000|2011-08-21 23:00:00|3513.11|3513.11|3506.89|3506.89|3569.32|3569.32|3499.88|3499.88|0
1314054000000|2011-08-22 23:00:00|3537.77|3537.77|3513.57|3513.57|3557.29|3557.29|3483.1|3483.1|0
1314140400000|2011-08-23 23:00:00|3520.67|3520.67|3604.15|3604.15|3651.07|3651.07|3511.06|3511.06|0
1314226800000|2011-08-24 23:00:00|3640.45|3640.45|3561.83|3561.83|3654.13|3654.13|3549.77|3549.77|0
1314313200000|2011-08-25 23:00:00|3544.03|3544.03|3575.34|3575.34|3584.55|3584.55|3507.66|3507.66|0
1314658800000|2011-08-29 23:00:00|3655.81|3655.81|3665.01|3665.01|3692.96|3692.96|3643.25|3643.25|0
1314745200000|2011-08-30 23:00:00|3691.31|3691.31|3758.08|3758.08|3780.78|3780.78|3689.22|3689.22|0
1314831600000|2011-08-31 23:00:00|3752.2|3752.2|3777.41|3777.41|3803.3|3803.3|3740.79|3740.79|0
1314918000000|2011-09-01 23:00:00|3755.16|3755.16|3687.39|3687.39|3756.94|3756.94|3667.64|3667.64|0
1315177200000|2011-09-04 23:00:00|3633.35|3633.35|3581.99|3581.99|3640.48|3640.48|3558.53|3558.53|0
1315263600000|2011-09-05 23:00:00|3583.9|3583.9|3547.36|3547.36|3614.02|3614.02|3524.11|3524.11|0
1315350000000|2011-09-06 23:00:00|3624.46|3624.46|3675.59|3675.59|3675.59|3675.59|3605.67|3605.67|0
1315436400000|2011-09-07 23:00:00|3676.96|3676.96|3679.91|3679.91|3691.47|3691.47|3627.25|3627.25|0
1315522800000|2011-09-08 23:00:00|3685.39|3685.39|3612.92|3612.92|3687.72|3687.72|3608.52|3608.52|0
1315782000000|2011-09-11 23:00:00|3533.16|3533.16|3559.95|3559.95|3567.37|3567.37|3503.92|3503.92|0
1315868400000|2011-09-12 23:00:00|3574.31|3574.31|3591.9|3591.9|3606.6|3606.6|3512.76|3512.76|0
1315954800000|2011-09-13 23:00:00|3573.62|3573.62|3663.25|3663.25|3664.3|3664.3|3571.99|3571.99|0
1316041200000|2011-09-14 23:00:00|3683.64|3683.64|3725.98|3725.98|3742.76|3742.76|3681.46|3681.46|0
1316127600000|2011-09-15 23:00:00|3774.51|3774.51|3752.52|3752.52|3789.67|3789.67|3741.37|3741.37|0
1316386800000|2011-09-18 23:00:00|3722.77|3722.77|3712.93|3712.93|3728.81|3728.81|3692.03|3692.03|0
1316473200000|2011-09-19 23:00:00|3691.72|3691.72|3775.19|3775.19|3775.98|3775.98|3689.17|3689.17|0
1316559600000|2011-09-20 23:00:00|3767.26|3767.26|3749.27|3749.27|3800.05|3800.05|3744.26|3744.26|0
1316646000000|2011-09-21 23:00:00|3667.12|3667.12|3631.06|3631.06|3683.89|3683.89|3619.69|3619.69|0
1316732400000|2011-09-22 23:00:00|3639.16|3639.16|3647.16|3647.16|3651.57|3651.57|3543.16|3543.16|0
1316991600000|2011-09-25 23:00:00|3622.04|3622.04|3701.79|3701.79|3745.47|3745.47|3617.18|3617.18|0
1317078000000|2011-09-26 23:00:00|3763.85|3763.85|3811.25|3811.25|3828.21|3828.21|3749.71|3749.71|0
1317164400000|2011-09-27 23:00:00|3820.57|3820.57|3766.4|3766.4|3845.81|3845.81|3750.55|3750.55|0
1317250800000|2011-09-28 23:00:00|3760.59|3760.59|3746.57|3746.57|3776.52|3776.52|3734.2|3734.2|0
1317337200000|2011-09-29 23:00:00|3699.89|3699.89|3648.21|3648.21|3722.17|3722.17|3636.69|3636.69|0
1317596400000|2011-10-02 23:00:00|3577.78|3577.78|3646.06|3646.06|3650.23|3650.23|3575.03|3575.03|0
1317682800000|2011-10-03 23:00:00|3594.68|3594.68|3561.29|3561.29|3597.03|3597.03|3538.63|3538.63|0
1317769200000|2011-10-04 23:00:00|3621.14|3621.14|3635.06|3635.06|3644.58|3644.58|3599.75|3599.75|0
1317855600000|2011-10-05 23:00:00|3660.14|3660.14|3740.96|3740.96|3743.63|3743.63|3660.14|3660.14|0
1317942000000|2011-10-06 23:00:00|3756.6|3756.6|3771.8|3771.8|3794.53|3794.53|3732.75|3732.75|0
1318201200000|2011-10-09 23:00:00|3785.66|3785.66|3800.34|3800.34|3809.69|3809.69|3750.11|3750.11|0
1318287600000|2011-10-10 23:00:00|3801.29|3801.29|3799.25|3799.25|3818.45|3818.45|3779.43|3779.43|0
1318374000000|2011-10-11 23:00:00|3784.56|3784.56|3865.75|3865.75|3877.49|3877.49|3784.33|3784.33|0
1318460400000|2011-10-12 23:00:00|3869.65|3869.65|3826.98|3826.98|3884.45|3884.45|3822.46|3822.46|0
1318546800000|2011-10-13 23:00:00|3845.5|3845.5|3876.17|3876.17|3900.01|3900.01|3844.59|3844.59|0
1318806000000|2011-10-16 23:00:00|3906.85|3906.85|3800.54|3800.54|3917.79|3917.79|3795.09|3795.09|0
1318892400000|2011-10-17 23:00:00|3767.5|3767.5|3811.65|3811.65|3843.83|3843.83|3767.31|3767.31|0
1318978800000|2011-10-18 23:00:00|3859.14|3859.14|3857.36|3857.36|3903.7|3903.7|3838.91|3838.91|0
1319065200000|2011-10-19 23:00:00|3829.5|3829.5|3813.14|3813.14|3874.51|3874.51|3806.23|3806.23|0
1319151600000|2011-10-20 23:00:00|3832.53|3832.53|3883.18|3883.18|3893.95|3893.95|3832.53|3832.53|0
1319410800000|2011-10-23 23:00:00|3912.05|3912.05|3957.51|3957.51|3961.57|3961.57|3896.81|3896.81|0
1319497200000|2011-10-24 23:00:00|3949.85|3949.85|3939.86|3939.86|3976.88|3976.88|3910.22|3910.22|0
1319583600000|2011-10-25 23:00:00|3960.72|3960.72|3956.35|3956.35|3990.76|3990.76|3931.47|3931.47|0
1319670000000|2011-10-26 23:00:00|4035.88|4035.88|4038.37|4038.37|4067.27|4067.27|4020.47|4020.47|0
1319756400000|2011-10-27 23:00:00|4054.93|4054.93|4055.78|4055.78|4082.75|4082.75|4041.79|4041.79|0
1320019200000|2011-10-31 00:00:00|4033.3|4033.3|3923.55|3923.55|4033.6|4033.6|3921.09|3921.09|0
1320105600000|2011-11-01 00:00:00|3842.67|3842.67|3841.43|3841.43|3857.84|3857.84|3787.52|3787.52|0
1320192000000|2011-11-02 00:00:00|3891.72|3891.72|3927.95|3927.95|3930.8|3930.8|3830.76|3830.76|0
1320278400000|2011-11-03 00:00:00|3906.31|3906.31|3998.63|3998.63|4005.57|4005.57|3906.03|3906.03|0
1320364800000|2011-11-04 00:00:00|4010.71|4010.71|3999.42|3999.42|4021.48|4021.48|3981.67|3981.67|0
1320624000000|2011-11-07 00:00:00|3963.74|3963.74|3999.2|3999.2|4026.97|4026.97|3935.67|3935.67|0
1320710400000|2011-11-08 00:00:00|4012.9|4012.9|3995.04|3995.04|4033.49|4033.49|3983.32|3983.32|0
1320796800000|2011-11-09 00:00:00|4015.09|4015.09|3930.43|3930.43|4015.76|4015.76|3910.3|3910.3|0
1320883200000|2011-11-10 00:00:00|3889.21|3889.21|3925.17|3925.17|3956.49|3956.49|3884.73|3884.73|0
1320969600000|2011-11-11 00:00:00|3934.41|3934.41|3999.94|3999.94|4006.56|4006.56|3925.63|3925.63|0
1321228800000|2011-11-14 00:00:00|4007.97|4007.97|3965.62|3965.62|4024.31|4024.31|3953.62|3953.62|0
1321315200000|2011-11-15 00:00:00|3961.27|3961.27|3968.56|3968.56|3997.75|3997.75|3927.05|3927.05|0
1321401600000|2011-11-16 00:00:00|3952.34|3952.34|3926.37|3926.37|3974.37|3974.37|3897.93|3897.93|0
1321488000000|2011-11-17 00:00:00|3917.88|3917.88|3871.34|3871.34|3922.87|3922.87|3837.93|3837.93|0
1321574400000|2011-11-18 00:00:00|3851.09|3851.09|3870.41|3870.41|3888.76|3888.76|3839.7|3839.7|0
1321833600000|2011-11-21 00:00:00|3821.44|3821.44|3782.75|3782.75|3821.73|3821.73|3773.82|3773.82|0
1321920000000|2011-11-22 00:00:00|3797.58|3797.58|3762.03|3762.03|3818.24|3818.24|3754.4|3754.4|0
1322006400000|2011-11-23 00:00:00|3741.18|3741.18|3717.39|3717.39|3768.89|3768.89|3711.01|3711.01|0
1322092800000|2011-11-24 00:00:00|3708.14|3708.14|3714.12|3714.12|3750.12|3750.12|3688.92|3688.92|0
1322179200000|2011-11-25 00:00:00|3719.8|3719.8|3735.32|3735.32|3762.04|3762.04|3688.88|3688.88|0
1322438400000|2011-11-28 00:00:00|3774.04|3774.04|3849.17|3849.17|3852.6|3852.6|3774.04|3774.04|0
1322524800000|2011-11-29 00:00:00|3851.61|3851.61|3894.15|3894.15|3895.87|3895.87|3825.04|3825.04|0
1322611200000|2011-11-30 00:00:00|3882.54|3882.54|3983.86|3983.86|3996.58|3996.58|3863.24|3863.24|0
1322697600000|2011-12-01 00:00:00|3988.81|3988.81|3965.38|3965.38|4000.98|4000.98|3964.69|3964.69|0
1322784000000|2011-12-02 00:00:00|3989.49|3989.49|3987.27|3987.27|4021.99|4021.99|3982.94|3982.94|0
1323043200000|2011-12-05 00:00:00|4000.61|4000.61|3990.09|3990.09|4025.7|4025.7|3983.52|3983.52|0
1323129600000|2011-12-06 00:00:00|3970.12|3970.12|3971.63|3971.63|3992.59|3992.59|3954.69|3954.69|0
1323216000000|2011-12-07 00:00:00|3993.14|3993.14|3937.95|3937.95|4001.13|4001.13|3897.41|3897.41|0
1323302400000|2011-12-08 00:00:00|3969.5|3969.5|3907.73|3907.73|3992.72|3992.72|3906.47|3906.47|0
1323388800000|2011-12-09 00:00:00|3887.2|3887.2|3939.32|3939.32|3954.07|3954.07|3886.85|3886.85|0
1323648000000|2011-12-12 00:00:00|3919.47|3919.47|3864.17|3864.17|3931.19|3931.19|3860.78|3860.78|0
1323734400000|2011-12-13 00:00:00|3868.05|3868.05|3906.21|3906.21|3930.82|3930.82|3842.1|3842.1|0
1323820800000|2011-12-14 00:00:00|3884.96|3884.96|3828.41|3828.41|3900.98|3900.98|3821.12|3821.12|0
1323907200000|2011-12-15 00:00:00|3838.24|3838.24|3846.44|3846.44|3860.4|3860.4|3815.14|3815.14|0
1323993600000|2011-12-16 00:00:00|3832.18|3832.18|3835.45|3835.45|3841.78|3841.78|3813.03|3813.03|0
1324252800000|2011-12-19 00:00:00|3810.32|3810.32|3804.47|3804.47|3845.27|3845.27|3787.65|3787.65|0
1324339200000|2011-12-20 00:00:00|3802.08|3802.08|3894.17|3894.17|3902.62|3902.62|3792.33|3792.33|0
1324425600000|2011-12-21 00:00:00|3924.75|3924.75|3878.86|3878.86|3946.26|3946.26|3866.43|3866.43|0
1324512000000|2011-12-22 00:00:00|3904.28|3904.28|3891.2|3891.2|3920.44|3920.44|3876.9|3876.9|0
1324598400000|2011-12-23 00:00:00|3935.98|3935.98|3953.68|3953.68|3954.79|3954.79|3928.95|3928.95|0
1325030400000|2011-12-28 00:00:00|3954.99|3954.99|3959.13|3959.13|3993.95|3993.95|3945.64|3945.64|0
1325116800000|2011-12-29 00:00:00|3966.11|3966.11|3985.79|3985.79|3988.92|3988.92|3931.42|3931.42|0
1325203200000|2011-12-30 00:00:00|3995.4|3995.4|4003.69|4003.69|4005.87|4005.87|3963.79|3963.79|0
1325548800000|2012-01-03 00:00:00|4090.59|4090.59|4065.37|4065.37|4098.26|4098.26|4021.73|4021.73|0
1325635200000|2012-01-04 00:00:00|4060.63|4060.63|4033.73|4033.73|4069.8|4069.8|4020.65|4020.65|0
1325721600000|2012-01-05 00:00:00|4048.2|4048.2|3976.94|3976.94|4048.31|4048.31|3971.12|3971.12|0
1325808000000|2012-01-06 00:00:00|3986.49|3986.49|4007.79|4007.79|4017.78|4017.78|3983.77|3983.77|0
1326067200000|2012-01-09 00:00:00|4019.62|4019.62|4019.29|4019.29|4034.29|4034.29|3986.96|3986.96|0
1326153600000|2012-01-10 00:00:00|4039.97|4039.97|4093.96|4093.96|4099.68|4099.68|4026.24|4026.24|0
1326240000000|2012-01-11 00:00:00|4078.8|4078.8|4076.22|4076.22|4102.18|4102.18|4060.18|4060.18|0
1326326400000|2012-01-12 00:00:00|4083.97|4083.97|4083.38|4083.38|4099.76|4099.76|4065.43|4065.43|0
1326412800000|2012-01-13 00:00:00|4105.4|4105.4|4074.73|4074.73|4115.54|4115.54|4053.26|4053.26|0
1326672000000|2012-01-16 00:00:00|4081.59|4081.59|4115.4|4115.4|4120.34|4120.34|4069.34|4069.34|0
1326758400000|2012-01-17 00:00:00|4149.28|4149.28|4127.09|4127.09|4158.58|4158.58|4116.21|4116.21|0
1326844800000|2012-01-18 00:00:00|4118.39|4118.39|4138.94|4138.94|4151.69|4151.69|4105.5|4105.5|0
1326931200000|2012-01-19 00:00:00|4141.71|4141.71|4112.37|4112.37|4149.75|4149.75|4063.73|4063.73|0
1327017600000|2012-01-20 00:00:00|4098.42|4098.42|4126.34|4126.34|4132.8|4132.8|4070.46|4070.46|0
1327276800000|2012-01-23 00:00:00|4130.99|4130.99|4163.87|4163.87|4170.38|4170.38|4122.98|4122.98|0
1327363200000|2012-01-24 00:00:00|4143.37|4143.37|4107.59|4107.59|4151.98|4151.98|4094.49|4094.49|0
1327449600000|2012-01-25 00:00:00|4136.59|4136.59|4093.26|4093.26|4137.53|4137.53|4089.04|4089.04|0
1327536000000|2012-01-26 00:00:00|4118.79|4118.79|4127.44|4127.44|4154.81|4154.81|4099.79|4099.79|0
1327622400000|2012-01-27 00:00:00|4116.32|4116.32|4120.62|4120.62|4151.52|4151.52|4110.33|4110.33|0
1327881600000|2012-01-30 00:00:00|4102.96|4102.96|4041.79|4041.79|4108.09|4108.09|4041.14|4041.14|0
1327968000000|2012-01-31 00:00:00|4085.47|4085.47|4108.27|4108.27|4124.72|4124.72|4077.28|4077.28|0
1328054400000|2012-02-01 00:00:00|4112.57|4112.57|4146.4|4146.4|4160.43|4160.43|4112.2|4112.2|0
1328140800000|2012-02-02 00:00:00|4152.57|4152.57|4167.28|4167.28|4173.64|4173.64|4137.54|4137.54|0
1328227200000|2012-02-03 00:00:00|4175|4175|4234.26|4234.26|4238.28|4238.28|4163.16|4163.16|0
1328486400000|2012-02-06 00:00:00|4227.92|4227.92|4215.78|4215.78|4229.25|4229.25|4195.59|4195.59|0
1328572800000|2012-02-07 00:00:00|4247.47|4247.47|4241.49|4241.49|4247.78|4247.78|4195.91|4195.91|0
1328659200000|2012-02-08 00:00:00|4255.24|4255.24|4204.68|4204.68|4255.24|4255.24|4198.74|4198.74|0
1328745600000|2012-02-09 00:00:00|4220.72|4220.72|4228.52|4228.52|4242.74|4242.74|4203.96|4203.96|0
1328832000000|2012-02-10 00:00:00|4220.7|4220.7|4211.06|4211.06|4238.2|4238.2|4197.16|4197.16|0
1329091200000|2012-02-13 00:00:00|4229.05|4229.05|4242.31|4242.31|4247.12|4247.12|4212.16|4212.16|0
1329177600000|2012-02-14 00:00:00|4250.22|4250.22|4258.95|4258.95|4273.46|4273.46|4236.14|4236.14|0
1329264000000|2012-02-15 00:00:00|4260.96|4260.96|4261.82|4261.82|4267.45|4267.45|4234.81|4234.81|0
1329350400000|2012-02-16 00:00:00|4238.53|4238.53|4288.6|4288.6|4300.6|4300.6|4225.06|4225.06|0
1329436800000|2012-02-17 00:00:00|4324.5|4324.5|4303.35|4303.35|4332.72|4332.72|4300.57|4300.57|0
1329696000000|2012-02-20 00:00:00|4324.29|4324.29|4316.68|4316.68|4335.53|4335.53|4308.37|4308.37|0
1329782400000|2012-02-21 00:00:00|4312.96|4312.96|4291.2|4291.2|4313.87|4313.87|4271.07|4271.07|0
1329868800000|2012-02-22 00:00:00|4288.09|4288.09|4292.48|4292.48|4297.78|4297.78|4256.33|4256.33|0
1329955200000|2012-02-23 00:00:00|4299.47|4299.47|4314.23|4314.23|4323.24|4323.24|4286.79|4286.79|0
1330041600000|2012-02-24 00:00:00|4332.67|4332.67|4345.21|4345.21|4361.26|4361.26|4323.36|4323.36|0
1330300800000|2012-02-27 00:00:00|4328.05|4328.05|4286.35|4286.35|4328.1|4328.1|4260.32|4260.32|0
1330387200000|2012-02-28 00:00:00|4293.27|4293.27|4305.46|4305.46|4306.37|4306.37|4263.43|4263.43|0
1330473600000|2012-02-29 00:00:00|4312.03|4312.03|4296.68|4296.68|4335.17|4335.17|4292.85|4292.85|0
1330560000000|2012-03-01 00:00:00|4314.1|4314.1|4353.75|4353.75|4365.04|4365.04|4314.1|4314.1|0
1330646400000|2012-03-02 00:00:00|4350.97|4350.97|4358.38|4358.38|4379.26|4379.26|4336.01|4336.01|0
1330905600000|2012-03-05 00:00:00|4334.19|4334.19|4305.24|4305.24|4342.86|4342.86|4298.91|4298.91|0
1330992000000|2012-03-06 00:00:00|4300.3|4300.3|4253.81|4253.81|4301.71|4301.71|4233.23|4233.23|0
1331078400000|2012-03-07 00:00:00|4258.17|4258.17|4294.65|4294.65|4312.78|4312.78|4248.94|4248.94|0
1331164800000|2012-03-08 00:00:00|4323.74|4323.74|4359.53|4359.53|4365.1|4365.1|4317.49|4317.49|0
1331251200000|2012-03-09 00:00:00|4350.98|4350.98|4369.85|4369.85|4400.03|4400.03|4350.98|4350.98|0
1331510400000|2012-03-12 00:00:00|4354.71|4354.71|4370.65|4370.65|4378.36|4378.36|4349.73|4349.73|0
1331596800000|2012-03-13 00:00:00|4384.92|4384.92|4414.8|4414.8|4427.58|4427.58|4381.36|4381.36|0
1331683200000|2012-03-14 00:00:00|4431|4431|4409.65|4409.65|4453.57|4453.57|4399.84|4399.84|0
1331769600000|2012-03-15 00:00:00|4411.69|4411.69|4388.92|4388.92|4418.34|4418.34|4371.36|4371.36|0
1331856000000|2012-03-16 00:00:00|4392.17|4392.17|4443.77|4443.77|4445.65|4445.65|4391.64|4391.64|0
1332115200000|2012-03-19 00:00:00|4437.74|4437.74|4439.91|4439.91|4455.5|4455.5|4422.61|4422.61|0
1332201600000|2012-03-20 00:00:00|4417.86|4417.86|4379.85|4379.85|4421.7|4421.7|4373.43|4373.43|0
1332288000000|2012-03-21 00:00:00|4415.94|4415.94|4411.24|4411.24|4423.54|4423.54|4389.87|4389.87|0
1332374400000|2012-03-22 00:00:00|4396.18|4396.18|4412.41|4412.41|4426.39|4426.39|4380.74|4380.74|0
1332460800000|2012-03-23 00:00:00|4434.39|4434.39|4444.54|4444.54|4446.07|4446.07|4413.1|4413.1|0
1332716400000|2012-03-25 23:00:00|4447.58|4447.58|4491.37|4491.37|4512.19|4512.19|4437.83|4437.83|0
1332802800000|2012-03-26 23:00:00|4504.04|4504.04|4476.29|4476.29|4525.21|4525.21|4463.18|4463.18|0
1332889200000|2012-03-27 23:00:00|4451.31|4451.31|4424.52|4424.52|4485.39|4485.39|4418.78|4418.78|0
1332975600000|2012-03-28 23:00:00|4405.44|4405.44|4349.01|4349.01|4423.27|4423.27|4344.9|4344.9|0
1333062000000|2012-03-29 23:00:00|4368.3|4368.3|4386.5|4386.5|4392.8|4392.8|4351.75|4351.75|0
1333321200000|2012-04-01 23:00:00|4403.15|4403.15|4479.54|4479.54|4479.72|4479.72|4371.38|4371.38|0
1333407600000|2012-04-02 23:00:00|4476.9|4476.9|4408.7|4408.7|4480.22|4480.22|4408.6|4408.6|0
1333494000000|2012-04-03 23:00:00|4375.87|4375.87|4261.72|4261.72|4378.96|4378.96|4256.23|4256.23|0
1333580400000|2012-04-04 23:00:00|4280.03|4280.03|4270.78|4270.78|4305.93|4305.93|4238.79|4238.79|0
1334012400000|2012-04-09 23:00:00|4243|4243|4220.7|4220.7|4262.17|4262.17|4218.42|4218.42|0
1334098800000|2012-04-10 23:00:00|4212.1|4212.1|4224.24|4224.24|4241.37|4241.37|4173.86|4173.86|0
1334185200000|2012-04-11 23:00:00|4261.01|4261.01|4321.64|4321.64|4331.05|4331.05|4239.77|4239.77|0
1334271600000|2012-04-12 23:00:00|4297.44|4297.44|4230.02|4230.02|4300.59|4300.59|4224.27|4224.27|0
1334530800000|2012-04-15 23:00:00|4231.39|4231.39|4255.14|4255.14|4262.84|4262.84|4225.73|4225.73|0
1334617200000|2012-04-16 23:00:00|4261.43|4261.43|4308.93|4308.93|4312.95|4312.95|4258.53|4258.53|0
1334703600000|2012-04-17 23:00:00|4309.4|4309.4|4305.49|4305.49|4326.24|4326.24|4290.33|4290.33|0
1334790000000|2012-04-18 23:00:00|4299.46|4299.46|4295.4|4295.4|4311.89|4311.89|4259.87|4259.87|0
1334876400000|2012-04-19 23:00:00|4296.59|4296.59|4274.27|4274.27|4299.51|4299.51|4250.54|4250.54|0
1335135600000|2012-04-22 23:00:00|4279.42|4279.42|4216.78|4216.78|4279.5|4279.5|4195.67|4195.67|0
1335222000000|2012-04-23 23:00:00|4233.81|4233.81|4250.34|4250.34|4272.77|4272.77|4227.83|4227.83|0
1335308400000|2012-04-24 23:00:00|4259.87|4259.87|4271.5|4271.5|4271.74|4271.74|4239.4|4239.4|0
1335394800000|2012-04-25 23:00:00|4274.45|4274.45|4242.57|4242.57|4283.31|4283.31|4217.59|4217.59|0
1335481200000|2012-04-26 23:00:00|4247.62|4247.62|4289.37|4289.37|4292.39|4292.39|4245.49|4245.49|0
1335740400000|2012-04-29 23:00:00|4309.38|4309.38|4280.48|4280.48|4311.19|4311.19|4267.65|4267.65|0
1335826800000|2012-04-30 23:00:00|4276.41|4276.41|4312.98|4312.98|4319.3|4319.3|4275.37|4275.37|0
1335913200000|2012-05-01 23:00:00|4346.96|4346.96|4318.52|4318.52|4354.53|4354.53|4307.6|4307.6|0
1335999600000|2012-05-02 23:00:00|4360.86|4360.86|4350.69|4350.69|4369.35|4369.35|4340.76|4340.76|0
1336086000000|2012-05-03 23:00:00|4348.23|4348.23|4261.54|4261.54|4357.41|4357.41|4248.91|4248.91|0
1336431600000|2012-05-07 23:00:00|4299.16|4299.16|4220.24|4220.24|4302.79|4302.79|4213.03|4213.03|0
1336518000000|2012-05-08 23:00:00|4237|4237|4204.96|4204.96|4239.72|4239.72|4169.34|4169.34|0
1336604400000|2012-05-09 23:00:00|4212.99|4212.99|4227.15|4227.15|4227.15|4227.15|4188.76|4188.76|0
1336690800000|2012-05-10 23:00:00|4209.02|4209.02|4258.76|4258.76|4263.5|4263.5|4206.37|4206.37|0
1336950000000|2012-05-13 23:00:00|4221.71|4221.71|4198.49|4198.49|4224.85|4224.85|4159.93|4159.93|0
1337036400000|2012-05-14 23:00:00|4210.36|4210.36|4173.59|4173.59|4227.62|4227.62|4158.66|4158.66|0
1337122800000|2012-05-15 23:00:00|4140.1|4140.1|4175.06|4175.06|4200.27|4200.27|4121.97|4121.97|0
1337209200000|2012-05-16 23:00:00|4168.92|4168.92|4146.54|4146.54|4182.55|4182.55|4127.71|4127.71|0
1337295600000|2012-05-17 23:00:00|4098.29|4098.29|4079.28|4079.28|4124.76|4124.76|4063.33|4063.33|0
1337554800000|2012-05-20 23:00:00|4072.25|4072.25|4099.24|4099.24|4110.12|4110.12|4072.25|4072.25|0
1337641200000|2012-05-21 23:00:00|4125.75|4125.75|4128.19|4128.19|4133.2|4133.2|4095.46|4095.46|0
1337727600000|2012-05-22 23:00:00|4085.25|4085.25|4050.31|4050.31|4093.84|4093.84|4048.37|4048.37|0
1337814000000|2012-05-23 23:00:00|4066.87|4066.87|4106.02|4106.02|4111.38|4111.38|4020.78|4020.78|0
1337900400000|2012-05-24 23:00:00|4106.01|4106.01|4085.14|4085.14|4139.46|4139.46|4053.11|4053.11|0
1338159600000|2012-05-27 23:00:00|4109.57|4109.57|4122.93|4122.93|4150.09|4150.09|4106.06|4106.06|0
1338246000000|2012-05-28 23:00:00|4145.24|4145.24|4139.15|4139.15|4157.92|4157.92|4108.03|4108.03|0
1338332400000|2012-05-29 23:00:00|4102.23|4102.23|4088|4088|4122.97|4122.97|4079.28|4079.28|0
1338418800000|2012-05-30 23:00:00|4084.89|4084.89|4023.53|4023.53|4091.32|4091.32|4005.55|4005.55|0
1338505200000|2012-05-31 23:00:00|4031.38|4031.38|3947.56|3947.56|4033.91|4033.91|3915.25|3915.25|0
1338937200000|2012-06-05 23:00:00|3961.07|3961.07|3995.74|3995.74|3999.78|3999.78|3934.17|3934.17|0
1339023600000|2012-06-06 23:00:00|4010.9|4010.9|4051.64|4051.64|4076.33|4076.33|3999.49|3999.49|0
1339110000000|2012-06-07 23:00:00|4038.09|4038.09|4073.8|4073.8|4077.72|4077.72|4008.49|4008.49|0
1339369200000|2012-06-10 23:00:00|4147.84|4147.84|4059.08|4059.08|4158.24|4158.24|4054.19|4054.19|0
1339455600000|2012-06-11 23:00:00|4068.96|4068.96|4056.29|4056.29|4074.14|4074.14|4025.66|4025.66|0
1339542000000|2012-06-12 23:00:00|4070.61|4070.61|4034.95|4034.95|4075.34|4075.34|4011.42|4011.42|0
1339628400000|2012-06-13 23:00:00|3963.45|3963.45|4025.4|4025.4|4031.75|4031.75|3943.28|3943.28|0
1339714800000|2012-06-14 23:00:00|4029.08|4029.08|4022.14|4022.14|4032.55|4032.55|3984.13|3984.13|0
1339974000000|2012-06-17 23:00:00|4056.9|4056.9|4046.69|4046.69|4062.4|4062.4|4022.8|4022.8|0
1340060400000|2012-06-18 23:00:00|4078.41|4078.41|4108.77|4108.77|4120.38|4120.38|4071.77|4071.77|0
1340146800000|2012-06-19 23:00:00|4120.98|4120.98|4159.04|4159.04|4162.48|4162.48|4105.89|4105.89|0
1340233200000|2012-06-20 23:00:00|4161.67|4161.67|4155.26|4155.26|4171.62|4171.62|4148.25|4148.25|0
1340319600000|2012-06-21 23:00:00|4116.83|4116.83|4091.46|4091.46|4122.99|4122.99|4090.39|4090.39|0
1340578800000|2012-06-24 23:00:00|4087.5|4087.5|4049.1|4049.1|4088.26|4088.26|4032.53|4032.53|0
1340665200000|2012-06-25 23:00:00|4036.33|4036.33|4058.87|4058.87|4074.42|4074.42|4022.2|4022.2|0
1340751600000|2012-06-26 23:00:00|4089.24|4089.24|4133.04|4133.04|4133.64|4133.64|4057.69|4057.69|0
1340838000000|2012-06-27 23:00:00|4154.77|4154.77|4140.77|4140.77|4161.52|4161.52|4121.07|4121.07|0
1340924400000|2012-06-28 23:00:00|4206.88|4206.88|4244.77|4244.77|4279.3|4279.3|4203.64|4203.64|0
1341183600000|2012-07-01 23:00:00|4241.33|4241.33|4269.59|4269.59|4279.84|4279.84|4241.33|4241.33|0
1341270000000|2012-07-02 23:00:00|4290.84|4290.84|4295.71|4295.71|4299.34|4299.34|4274.75|4274.75|0
1341356400000|2012-07-03 23:00:00|4311.46|4311.46|4289.53|4289.53|4312.06|4312.06|4288.98|4288.98|0
1341442800000|2012-07-04 23:00:00|4293.39|4293.39|4276.13|4276.13|4305.52|4305.52|4258.78|4258.78|0
1341529200000|2012-07-05 23:00:00|4272.34|4272.34|4262.28|4262.28|4274.44|4274.44|4253.7|4253.7|0
1341788400000|2012-07-08 23:00:00|4276.11|4276.11|4237.85|4237.85|4276.11|4276.11|4222.83|4222.83|0
1341874800000|2012-07-09 23:00:00|4263.62|4263.62|4270.29|4270.29|4285.23|4285.23|4246.14|4246.14|0
1341961200000|2012-07-10 23:00:00|4252.67|4252.67|4215.53|4215.53|4260.04|4260.04|4211.06|4211.06|0
1342047600000|2012-07-11 23:00:00|4295.65|4295.65|4282.09|4282.09|4304.95|4304.95|4260.47|4260.47|0
1342134000000|2012-07-12 23:00:00|4311.41|4311.41|4358.69|4358.69|4365.75|4365.75|4308.12|4308.12|0
1342393200000|2012-07-15 23:00:00|4348.64|4348.64|4340.23|4340.23|4353.35|4353.35|4316.22|4316.22|0
1342479600000|2012-07-16 23:00:00|4354.93|4354.93|4335.48|4335.48|4366.16|4366.16|4328.06|4328.06|0
1342566000000|2012-07-17 23:00:00|4347.1|4347.1|4359.86|4359.86|4370.61|4370.61|4311.41|4311.41|0
1342652400000|2012-07-18 23:00:00|4373.31|4373.31|4401.68|4401.68|4405.83|4405.83|4352.52|4352.52|0
1342738800000|2012-07-19 23:00:00|4400.4|4400.4|4394.31|4394.31|4412.59|4412.59|4374.72|4374.72|0
1342998000000|2012-07-22 23:00:00|4333.27|4333.27|4287.73|4287.73|4334.74|4334.74|4277.11|4277.11|0
1343084400000|2012-07-23 23:00:00|4292.95|4292.95|4267.12|4267.12|4318.43|4318.43|4259.63|4259.63|0
1343170800000|2012-07-24 23:00:00|4251.9|4251.9|4297.03|4297.03|4314.12|4314.12|4246.73|4246.73|0
1343257200000|2012-07-25 23:00:00|4358.72|4358.72|4412.82|4412.82|4433.79|4433.79|4349.73|4349.73|0
1343343600000|2012-07-26 23:00:00|4388.17|4388.17|4415.67|4415.67|4428.09|4428.09|4362.88|4362.88|0
1343602800000|2012-07-29 23:00:00|4407.15|4407.15|4373.04|4373.04|4428.18|4428.18|4366.17|4366.17|0
1343689200000|2012-07-30 23:00:00|4363.28|4363.28|4339.81|4339.81|4375.02|4375.02|4339.37|4339.37|0
1343775600000|2012-07-31 23:00:00|4353.79|4353.79|4422.39|4422.39|4422.39|4422.39|4350.88|4350.88|0
1343862000000|2012-08-01 23:00:00|4415.71|4415.71|4378.99|4378.99|4443.53|4443.53|4375.21|4375.21|0
1343948400000|2012-08-02 23:00:00|4382.31|4382.31|4486.4|4486.4|4492.56|4492.56|4382.31|4382.31|0
1344207600000|2012-08-05 23:00:00|4479.69|4479.69|4504.92|4504.92|4520.2|4520.2|4477.87|4477.87|0
1344294000000|2012-08-06 23:00:00|4520.28|4520.28|4527.52|4527.52|4529.96|4529.96|4491.51|4491.51|0
1344380400000|2012-08-07 23:00:00|4514.1|4514.1|4529.77|4529.77|4530.53|4530.53|4497.91|4497.91|0
1344466800000|2012-08-08 23:00:00|4545.46|4545.46|4549|4549|4573.12|4573.12|4535.05|4535.05|0
1344553200000|2012-08-09 23:00:00|4549.94|4549.94|4563.06|4563.06|4571.81|4571.81|4539.26|4539.26|0
1344812400000|2012-08-12 23:00:00|4558.08|4558.08|4539.74|4539.74|4568.9|4568.9|4529.61|4529.61|0
1344898800000|2012-08-13 23:00:00|4556.19|4556.19|4555.71|4555.71|4563.65|4563.65|4545.63|4545.63|0
1344985200000|2012-08-14 23:00:00|4549.06|4549.06|4570.86|4570.86|4572.81|4572.81|4542.33|4542.33|0
1345071600000|2012-08-15 23:00:00|4572.86|4572.86|4574.16|4574.16|4583.38|4583.38|4562.29|4562.29|0
1345158000000|2012-08-16 23:00:00|4592.82|4592.82|4611.77|4611.77|4616.44|4616.44|4592.69|4592.69|0
1345417200000|2012-08-19 23:00:00|4620.54|4620.54|4602.87|4602.87|4628.46|4628.46|4589.3|4589.3|0
1345503600000|2012-08-20 23:00:00|4617.87|4617.87|4634.11|4634.11|4634.7|4634.7|4599.2|4599.2|0
1345590000000|2012-08-21 23:00:00|4581.52|4581.52|4555.55|4555.55|4582.31|4582.31|4549.4|4549.4|0
1345676400000|2012-08-22 23:00:00|4576.81|4576.81|4559.39|4559.39|4577.79|4577.79|4543.09|4543.09|0
1345762800000|2012-08-23 23:00:00|4556.87|4556.87|4560.68|4560.68|4567.66|4567.66|4528.2|4528.2|0
1346108400000|2012-08-27 23:00:00|4546.72|4546.72|4540.91|4540.91|4557.51|4557.51|4529.15|4529.15|0
1346194800000|2012-08-28 23:00:00|4546.68|4546.68|4547.56|4547.56|4558.67|4558.67|4528.95|4528.95|0
1346281200000|2012-08-29 23:00:00|4492.04|4492.04|4519.85|4519.85|4529.37|4529.37|4492.04|4492.04|0
1346367600000|2012-08-30 23:00:00|4510.87|4510.87|4515.71|4515.71|4546.58|4546.58|4510.27|4510.27|0
1346626800000|2012-09-02 23:00:00|4518.83|4518.83|4547.77|4547.77|4558.83|4558.83|4517.26|4517.26|0
1346713200000|2012-09-03 23:00:00|4541.54|4541.54|4489.59|4489.59|4541.73|4541.73|4479.26|4479.26|0
1346799600000|2012-09-04 23:00:00|4501.25|4501.25|4533.45|4533.45|4545.25|4545.25|4485.63|4485.63|0
1346886000000|2012-09-05 23:00:00|4533.54|4533.54|4577.24|4577.24|4590.4|4590.4|4530.79|4530.79|0
1346972400000|2012-09-06 23:00:00|4576.14|4576.14|4590.7|4590.7|4616.71|4616.71|4576.14|4576.14|0
1347231600000|2012-09-09 23:00:00|4599.25|4599.25|4612.55|4612.55|4619.61|4619.61|4597.44|4597.44|0
1347318000000|2012-09-10 23:00:00|4591.1|4591.1|4556.23|4556.23|4596.2|4596.2|4551.9|4551.9|0
1347404400000|2012-09-11 23:00:00|4561.99|4561.99|4544.51|4544.51|4588.6|4588.6|4535.22|4535.22|0
1347490800000|2012-09-12 23:00:00|4558.41|4558.41|4571.41|4571.41|4581.51|4581.51|4543.91|4543.91|0
1347577200000|2012-09-13 23:00:00|4598.58|4598.58|4578.57|4578.57|4614.82|4614.82|4571.61|4571.61|0
1347836400000|2012-09-16 23:00:00|4570.25|4570.25|4553.72|4553.72|4581.21|4581.21|4550.12|4550.12|0
1347922800000|2012-09-17 23:00:00|4534.74|4534.74|4551.17|4551.17|4552.61|4552.61|4523.68|4523.68|0
1348009200000|2012-09-18 23:00:00|4554.43|4554.43|4582.01|4582.01|4583.33|4583.33|4527.76|4527.76|0
1348095600000|2012-09-19 23:00:00|4566.25|4566.25|4602.73|4602.73|4605.43|4605.43|4564.06|4564.06|0
1348182000000|2012-09-20 23:00:00|4619.41|4619.41|4630.99|4630.99|4632.7|4632.7|4602|4602|0
1348441200000|2012-09-23 23:00:00|4604.41|4604.41|4610.48|4610.48|4613.98|4613.98|4589.78|4589.78|0
1348527600000|2012-09-24 23:00:00|4607.88|4607.88|4656.41|4656.41|4662.38|4662.38|4607.88|4607.88|0
1348614000000|2012-09-25 23:00:00|4621.86|4621.86|4597.37|4597.37|4625.34|4625.34|4585.82|4585.82|0
1348700400000|2012-09-26 23:00:00|4611.56|4611.56|4593.63|4593.63|4611.79|4611.79|4583.7|4583.7|0
1348786800000|2012-09-27 23:00:00|4595.76|4595.76|4559.5|4559.5|4610.04|4610.04|4559.28|4559.28|0
1349046000000|2012-09-30 23:00:00|4574.44|4574.44|4608.69|4608.69|4621.94|4621.94|4572.82|4572.82|0
1349132400000|2012-10-01 23:00:00|4603.26|4603.26|4636.87|4636.87|4656.23|4656.23|4599.31|4599.31|0
1349218800000|2012-10-02 23:00:00|4622.12|4622.12|4648.56|4648.56|4655.49|4655.49|4616.54|4616.54|0
1349305200000|2012-10-03 23:00:00|4666.69|4666.69|4669.34|4669.34|4690.22|4690.22|4649.87|4649.87|0
1349391600000|2012-10-04 23:00:00|4690.64|4690.64|4716.38|4716.38|4721.68|4721.68|4672.78|4672.78|0
1349650800000|2012-10-07 23:00:00|4687.86|4687.86|4689.37|4689.37|4700.4|4700.4|4677.35|4677.35|0
1349737200000|2012-10-08 23:00:00|4686.77|4686.77|4675.56|4675.56|4687|4687|4663.33|4663.33|0
1349823600000|2012-10-09 23:00:00|4663.43|4663.43|4641.67|4641.67|4663.43|4663.43|4637.91|4637.91|0
1349910000000|2012-10-10 23:00:00|4642.72|4642.72|4673.51|4673.51|4683.34|4683.34|4635.52|4635.52|0
1349996400000|2012-10-11 23:00:00|4646.24|4646.24|4635.81|4635.81|4652.38|4652.38|4629.8|4629.8|0
1350255600000|2012-10-14 23:00:00|4647.64|4647.64|4643.84|4643.84|4661.77|4661.77|4639.3|4639.3|0
1350342000000|2012-10-15 23:00:00|4656.12|4656.12|4674.97|4674.97|4684.87|4684.87|4653.74|4653.74|0
1350428400000|2012-10-16 23:00:00|4680.88|4680.88|4636.62|4636.62|4681.54|4681.54|4634.33|4634.33|0
1350514800000|2012-10-17 23:00:00|4622.74|4622.74|4608.15|4608.15|4623.88|4623.88|4585.31|4585.31|0
1350601200000|2012-10-18 23:00:00|4596.45|4596.45|4579.2|4579.2|4602.53|4602.53|4564.36|4564.36|0
1350860400000|2012-10-21 23:00:00|4569.19|4569.19|4559.49|4559.49|4575.86|4575.86|4555.5|4555.5|0
1350946800000|2012-10-22 23:00:00|4560.06|4560.06|4505.7|4505.7|4577.61|4577.61|4504.11|4504.11|0
1351033200000|2012-10-23 23:00:00|4488.05|4488.05|4498.25|4498.25|4515.79|4515.79|4466.02|4466.02|0
1351119600000|2012-10-24 23:00:00|4438.31|4438.31|4482.09|4482.09|4489.56|4489.56|4437.82|4437.82|0
1351206000000|2012-10-25 23:00:00|4489.96|4489.96|4498.53|4498.53|4503.9|4503.9|4458.46|4458.46|0
1351468800000|2012-10-29 00:00:00|4477.32|4477.32|4481|4481|4486.08|4486.08|4443.41|4443.41|0
1351555200000|2012-10-30 00:00:00|4485.92|4485.92|4491.35|4491.35|4503.37|4503.37|4479.87|4479.87|0
1351641600000|2012-10-31 00:00:00|4511.79|4511.79|4515.5|4515.5|4529.66|4529.66|4507.07|4507.07|0
1351728000000|2012-11-01 00:00:00|4539.13|4539.13|4610.28|4610.28|4616.84|4616.84|4537|4537|0
1351814400000|2012-11-02 00:00:00|4612.29|4612.29|4614.56|4614.56|4629.89|4629.89|4595.33|4595.33|0
1352073600000|2012-11-05 00:00:00|4597.22|4597.22|4579.67|4579.67|4598.18|4598.18|4568.44|4568.44|0
1352160000000|2012-11-06 00:00:00|4591.79|4591.79|4610.54|4610.54|4620.45|4620.45|4586.25|4586.25|0
1352246400000|2012-11-07 00:00:00|4637.35|4637.35|4574.83|4574.83|4647.23|4647.23|4571.39|4571.39|0
1352332800000|2012-11-08 00:00:00|4589.24|4589.24|4550.84|4550.84|4596.24|4596.24|4541.61|4541.61|0
1352419200000|2012-11-09 00:00:00|4557.32|4557.32|4552.11|4552.11|4561.52|4561.52|4522.37|4522.37|0
1352678400000|2012-11-12 00:00:00|4571.06|4571.06|4556.69|4556.69|4581.94|4581.94|4548.09|4548.09|0
1352764800000|2012-11-13 00:00:00|4544.85|4544.85|4594.41|4594.41|4596.69|4596.69|4539.94|4539.94|0
1352851200000|2012-11-14 00:00:00|4592.56|4592.56|4585.55|4585.55|4608.47|4608.47|4578.44|4578.44|0
1352937600000|2012-11-15 00:00:00|4557.03|4557.03|4525.53|4525.53|4563.11|4563.11|4524.74|4524.74|0
1353024000000|2012-11-16 00:00:00|4534.66|4534.66|4496|4496|4538.85|4538.85|4496|4496|0
1353283200000|2012-11-19 00:00:00|4516.9|4516.9|4549.31|4549.31|4549.92|4549.92|4510.38|4510.38|0
1353369600000|2012-11-20 00:00:00|4544.74|4544.74|4554.93|4554.93|4569.23|4569.23|4541.66|4541.66|0
1353456000000|2012-11-21 00:00:00|4548.93|4548.93|4563.04|4563.04|4567.51|4567.51|4535.76|4535.76|0
1353542400000|2012-11-22 00:00:00|4585|4585|4614.05|4614.05|4615.06|4615.06|4585|4585|0
1353628800000|2012-11-23 00:00:00|4617.1|4617.1|4656.12|4656.12|4659.05|4659.05|4611.85|4611.85|0
1353888000000|2012-11-26 00:00:00|4662.03|4662.03|4645.86|4645.86|4670.06|4670.06|4640.32|4640.32|0
1353974400000|2012-11-27 00:00:00|4673.5|4673.5|4640.71|4640.71|4677.11|4677.11|4634.7|4634.7|0
1354060800000|2012-11-28 00:00:00|4634.96|4634.96|4671.26|4671.26|4673.72|4673.72|4630.73|4630.73|0
1354147200000|2012-11-29 00:00:00|4680.53|4680.53|4699.23|4699.23|4706.64|4706.64|4668.4|4668.4|0
1354233600000|2012-11-30 00:00:00|4695.87|4695.87|4689.56|4689.56|4709.6|4709.6|4675.67|4675.67|0
1354492800000|2012-12-03 00:00:00|4718.21|4718.21|4732.94|4732.94|4757.62|4757.62|4715.89|4715.89|0
1354579200000|2012-12-04 00:00:00|4727.83|4727.83|4741.91|4741.91|4757.31|4757.31|4726.51|4726.51|0
1354665600000|2012-12-05 00:00:00|4758.07|4758.07|4763.7|4763.7|4767.37|4767.37|4748.8|4748.8|0
1354752000000|2012-12-06 00:00:00|4791|4791|4754.95|4754.95|4823.25|4823.25|4753.12|4753.12|0
1354838400000|2012-12-07 00:00:00|4764.29|4764.29|4734.84|4734.84|4765.1|4765.1|4711.38|4711.38|0
1355097600000|2012-12-10 00:00:00|4709.48|4709.48|4723.42|4723.42|4730.32|4730.32|4698.18|4698.18|0
1355184000000|2012-12-11 00:00:00|4733.05|4733.05|4745.2|4745.2|4759.09|4759.09|4732.27|4732.27|0
1355270400000|2012-12-12 00:00:00|4741.51|4741.51|4739.48|4739.48|4758.19|4758.19|4733.05|4733.05|0
1355356800000|2012-12-13 00:00:00|4738.43|4738.43|4718.42|4718.42|4741.25|4741.25|4710.98|4710.98|0
1355443200000|2012-12-14 00:00:00|4737.84|4737.84|4725.25|4725.25|4751.93|4751.93|4719.96|4719.96|0
1355702400000|2012-12-17 00:00:00|4732.51|4732.51|4703.92|4703.92|4738.37|4738.37|4703.71|4703.71|0
1355788800000|2012-12-18 00:00:00|4732.15|4732.15|4766.16|4766.16|4768.14|4768.14|4722.89|4722.89|0
1355875200000|2012-12-19 00:00:00|4768.51|4768.51|4786.65|4786.65|4804.49|4804.49|4767.15|4767.15|0
1355961600000|2012-12-20 00:00:00|4781.64|4781.64|4819.31|4819.31|4819.31|4819.31|4771.64|4771.64|0
1356048000000|2012-12-21 00:00:00|4812.84|4812.84|4797.69|4797.69|4814.45|4814.45|4775.27|4775.27|0
1356307200000|2012-12-24 00:00:00|4801.04|4801.04|4826.62|4826.62|4837.95|4837.95|4793.37|4793.37|0
1356566400000|2012-12-27 00:00:00|4815.07|4815.07|4812.37|4812.37|4843.84|4843.84|4809.68|4809.68|0
1356652800000|2012-12-28 00:00:00|4823.25|4823.25|4785.02|4785.02|4824.79|4824.79|4774.13|4774.13|0
1356912000000|2012-12-31 00:00:00|4760.88|4760.88|4774.82|4774.82|4790.56|4790.56|4758.19|4758.19|0
1357084800000|2013-01-02 00:00:00|4835.84|4835.84|4890.13|4890.13|4893.3|4893.3|4812.23|4812.23|0
1357171200000|2013-01-03 00:00:00|4887.54|4887.54|4888.16|4888.16|4901.55|4901.55|4865.66|4865.66|0
1357257600000|2013-01-04 00:00:00|4882.11|4882.11|4910.67|4910.67|4913.55|4913.55|4862.55|4862.55|0
1357516800000|2013-01-07 00:00:00|4908.71|4908.71|4894.09|4894.09|4909.2|4909.2|4883.97|4883.97|0
1357603200000|2013-01-08 00:00:00|4909.29|4909.29|4873.96|4873.96|4911.36|4911.36|4872.31|4872.31|0
1357689600000|2013-01-09 00:00:00|4864.66|4864.66|4847|4847|4868.35|4868.35|4843|4843|0
1357776000000|2013-01-10 00:00:00|4846.79|4846.79|4854.65|4854.65|4883.99|4883.99|4846.67|4846.67|0
1357862400000|2013-01-11 00:00:00|4875.14|4875.14|4923.85|4923.85|4928.94|4928.94|4873.54|4873.54|0
1358121600000|2013-01-14 00:00:00|4917.77|4917.77|4920.25|4920.25|4928.96|4928.96|4895.41|4895.41|0
1358208000000|2013-01-15 00:00:00|4936.59|4936.59|4981.29|4981.29|4986.92|4986.92|4936.59|4936.59|0
1358294400000|2013-01-16 00:00:00|4991.59|4991.59|4977.33|4977.33|4998.95|4998.95|4973.92|4973.92|0
1358380800000|2013-01-17 00:00:00|4985.17|4985.17|5033.34|5033.34|5039.6|5039.6|4979.5|4979.5|0
1358467200000|2013-01-18 00:00:00|5037.37|5037.37|5094.29|5094.29|5100.72|5100.72|5034.34|5034.34|0
1358726400000|2013-01-21 00:00:00|5067.26|5067.26|5050.05|5050.05|5067.84|5067.84|5034.36|5034.36|0
1358812800000|2013-01-22 00:00:00|5045.19|5045.19|5031.98|5031.98|5046.29|5046.29|5017.88|5017.88|0
1358899200000|2013-01-23 00:00:00|5028.66|5028.66|5004.67|5004.67|5029.45|5029.45|4983.62|4983.62|0
1358985600000|2013-01-24 00:00:00|5003.33|5003.33|5057.25|5057.25|5061.27|5061.27|5000.83|5000.83|0
1359072000000|2013-01-25 00:00:00|5046.42|5046.42|5073.53|5073.53|5080.02|5080.02|5043.17|5043.17|0
1359331200000|2013-01-28 00:00:00|5081.7|5081.7|5060.82|5060.82|5081.89|5081.89|5053.72|5053.72|0
1359417600000|2013-01-29 00:00:00|5057.42|5057.42|5062.56|5062.56|5066.38|5066.38|5045.1|5045.1|0
1359504000000|2013-01-30 00:00:00|5079.61|5079.61|5094.88|5094.88|5114.39|5114.39|5079.61|5079.61|0
1359590400000|2013-01-31 00:00:00|5109.69|5109.69|5114.66|5114.66|5133.2|5133.2|5088.07|5088.07|0
1359676800000|2013-02-01 00:00:00|5139.39|5139.39|5199.79|5199.79|5206.05|5206.05|5132.16|5132.16|0
1359936000000|2013-02-04 00:00:00|5192.06|5192.06|5135.8|5135.8|5207.92|5207.92|5132.87|5132.87|0
1360022400000|2013-02-05 00:00:00|5124.78|5124.78|5136.33|5136.33|5154.92|5154.92|5113.75|5113.75|0
1360108800000|2013-02-06 00:00:00|5149.13|5149.13|5165.61|5165.61|5215.51|5215.51|5149.13|5149.13|0
1360195200000|2013-02-07 00:00:00|5157.3|5157.3|5151.88|5151.88|5183.32|5183.32|5126.19|5126.19|0
1360281600000|2013-02-08 00:00:00|5165.46|5165.46|5178.17|5178.17|5186.93|5186.93|5144.36|5144.36|0
1360540800000|2013-02-11 00:00:00|5176.46|5176.46|5180.73|5180.73|5195.07|5195.07|5163.64|5163.64|0
1360627200000|2013-02-12 00:00:00|5163.49|5163.49|5178.98|5178.98|5188.13|5188.13|5136.98|5136.98|0
1360713600000|2013-02-13 00:00:00|5171.16|5171.16|5202.75|5202.75|5224.88|5224.88|5159.08|5159.08|0
1360800000000|2013-02-14 00:00:00|5208.42|5208.42|5179.27|5179.27|5211.34|5211.34|5163.1|5163.1|0
1360886400000|2013-02-15 00:00:00|5167.26|5167.26|5217.43|5217.43|5232.77|5232.77|5143.78|5143.78|0
1361145600000|2013-02-18 00:00:00|5228.55|5228.55|5220.37|5220.37|5240.31|5240.31|5212.29|5212.29|0
1361232000000|2013-02-19 00:00:00|5228.38|5228.38|5298.8|5298.8|5301.16|5301.16|5227.05|5227.05|0
1361318400000|2013-02-20 00:00:00|5318.29|5318.29|5305.82|5305.82|5347.83|5347.83|5301.31|5301.31|0
1361404800000|2013-02-21 00:00:00|5264.51|5264.51|5247.04|5247.04|5264.88|5264.88|5217.14|5217.14|0
1361491200000|2013-02-22 00:00:00|5266.74|5266.74|5261.35|5261.35|5284.43|5284.43|5249.41|5249.41|0
1361750400000|2013-02-25 00:00:00|5263.08|5263.08|5218.45|5218.45|5273.74|5273.74|5176.53|5176.53|0
1361836800000|2013-02-26 00:00:00|5154.06|5154.06|5174.12|5174.12|5202.49|5202.49|5146.28|5146.28|0
1361923200000|2013-02-27 00:00:00|5192.58|5192.58|5199.91|5199.91|5203.14|5203.14|5147.97|5147.97|0
1362009600000|2013-02-28 00:00:00|5251.81|5251.81|5277.92|5277.92|5290.42|5290.42|5237.07|5237.07|0
1362096000000|2013-03-01 00:00:00|5270.5|5270.5|5304.74|5304.74|5331.46|5331.46|5255.7|5255.7|0
1362355200000|2013-03-04 00:00:00|5305.61|5305.61|5310.87|5310.87|5331.73|5331.73|5284.13|5284.13|0
1362441600000|2013-03-05 00:00:00|5325.96|5325.96|5374.14|5374.14|5392.31|5392.31|5325.96|5325.96|0
1362528000000|2013-03-06 00:00:00|5384.87|5384.87|5396.49|5396.49|5420.78|5420.78|5383.42|5383.42|0
1362614400000|2013-03-07 00:00:00|5402.5|5402.5|5387.37|5387.37|5404.79|5404.79|5372.55|5372.55|0
1362700800000|2013-03-08 00:00:00|5397.63|5397.63|5384.31|5384.31|5411.77|5411.77|5376.18|5376.18|0
1362960000000|2013-03-11 00:00:00|5392.8|5392.8|5392.15|5392.15|5412.78|5412.78|5377.49|5377.49|0
1363046400000|2013-03-12 00:00:00|5394.77|5394.77|5420.24|5420.24|5434.18|5434.18|5385.43|5385.43|0
1363132800000|2013-03-13 00:00:00|5404|5404|5424.73|5424.73|5425.27|5425.27|5374.43|5374.43|0
1363219200000|2013-03-14 00:00:00|5458.51|5458.51|5462.26|5462.26|5468.25|5468.25|5432.91|5432.91|0
1363305600000|2013-03-15 00:00:00|5472.56|5472.56|5469.85|5469.85|5484.05|5484.05|5452.3|5452.3|0
1363564800000|2013-03-18 00:00:00|5424.94|5424.94|5479.19|5479.19|5483.14|5483.14|5422.54|5422.54|0
1363651200000|2013-03-19 00:00:00|5473.89|5473.89|5476.82|5476.82|5504.8|5504.8|5463.31|5463.31|0
1363737600000|2013-03-20 00:00:00|5470.08|5470.08|5442.6|5442.6|5476.1|5476.1|5426.78|5426.78|0
1363824000000|2013-03-21 00:00:00|5423.16|5423.16|5416.85|5416.85|5425.57|5425.57|5392.82|5392.82|0
1363910400000|2013-03-22 00:00:00|5399.6|5399.6|5418.84|5418.84|5446.72|5446.72|5398|5398|0
1364169600000|2013-03-25 00:00:00|5444.6|5444.6|5433.04|5433.04|5484.88|5484.88|5419.39|5419.39|0
1364256000000|2013-03-26 00:00:00|5422.73|5422.73|5431.14|5431.14|5437|5437|5417.53|5417.53|0
1364342400000|2013-03-27 00:00:00|5429.88|5429.88|5393.25|5393.25|5431.2|5431.2|5355.56|5355.56|0
1364428800000|2013-03-28 00:00:00|5407.99|5407.99|5428.04|5428.04|5452.52|5452.52|5393.81|5393.81|0
1364857200000|2013-04-01 23:00:00|5465.97|5465.97|5489.14|5489.14|5506.48|5506.48|5465.97|5465.97|0
1364943600000|2013-04-02 23:00:00|5484.37|5484.37|5444.31|5444.31|5487.64|5487.64|5434.91|5434.91|0
1365030000000|2013-04-03 23:00:00|5436.37|5436.37|5365.28|5365.28|5445.29|5445.29|5350.68|5350.68|0
1365116400000|2013-04-04 23:00:00|5345.46|5345.46|5247.07|5247.07|5347.19|5347.19|5221.52|5221.52|0
1365375600000|2013-04-07 23:00:00|5300.84|5300.84|5284.08|5284.08|5328.93|5328.93|5283.64|5283.64|0
1365462000000|2013-04-08 23:00:00|5313.83|5313.83|5265.05|5265.05|5313.83|5313.83|5254.71|5254.71|0
1365548400000|2013-04-09 23:00:00|5288.53|5288.53|5325.61|5325.61|5335.44|5335.44|5281.64|5281.64|0
1365634800000|2013-04-10 23:00:00|5332.84|5332.84|5406.87|5406.87|5408.83|5408.83|5332.84|5332.84|0
1365721200000|2013-04-11 23:00:00|5378.93|5378.93|5373.58|5373.58|5390.28|5390.28|5340.09|5340.09|0
1365980400000|2013-04-14 23:00:00|5346.74|5346.74|5286.43|5286.43|5359.72|5359.72|5264.74|5264.74|0
1366066800000|2013-04-15 23:00:00|5283.05|5283.05|5279.05|5279.05|5302.67|5302.67|5267.31|5267.31|0
1366153200000|2013-04-16 23:00:00|5307.76|5307.76|5238.79|5238.79|5309.25|5309.25|5225.26|5225.26|0
1366239600000|2013-04-17 23:00:00|5240.98|5240.98|5216.94|5216.94|5260.41|5260.41|5201.88|5201.88|0
1366326000000|2013-04-18 23:00:00|5206.31|5206.31|5248.17|5248.17|5251.24|5251.24|5190.4|5190.4|0
1366585200000|2013-04-21 23:00:00|5280.38|5280.38|5232.12|5232.12|5308.45|5308.45|5207.64|5207.64|0
1366671600000|2013-04-22 23:00:00|5263.11|5263.11|5355.31|5355.31|5366.66|5366.66|5236.88|5236.88|0
1366758000000|2013-04-23 23:00:00|5356.46|5356.46|5344.27|5344.27|5361.35|5361.35|5325.32|5325.32|0
1366844400000|2013-04-24 23:00:00|5367.19|5367.19|5370.75|5370.75|5393.44|5393.44|5338.66|5338.66|0
1366930800000|2013-04-25 23:00:00|5385.67|5385.67|5358.39|5358.39|5395|5395|5338.31|5338.31|0
1367190000000|2013-04-28 23:00:00|5341.63|5341.63|5337.7|5337.7|5348.93|5348.93|5307.47|5307.47|0
1367276400000|2013-04-29 23:00:00|5343.82|5343.82|5336.31|5336.31|5367.76|5367.76|5313.77|5313.77|0
1367362800000|2013-04-30 23:00:00|5316.19|5316.19|5340.87|5340.87|5375.1|5375.1|5313.13|5313.13|0
1367449200000|2013-05-01 23:00:00|5357.96|5357.96|5378.81|5378.81|5393.25|5393.25|5330.17|5330.17|0
1367535600000|2013-05-02 23:00:00|5376.83|5376.83|5390.61|5390.61|5413.96|5413.96|5372.17|5372.17|0
1367881200000|2013-05-06 23:00:00|5399.29|5399.29|5402.27|5402.27|5415.05|5415.05|5388.76|5388.76|0
1367967600000|2013-05-07 23:00:00|5425.81|5425.81|5460.91|5460.91|5472.92|5472.92|5419.34|5419.34|0
1368054000000|2013-05-08 23:00:00|5469.99|5469.99|5424.33|5424.33|5472.11|5472.11|5385.31|5385.31|0
1368140400000|2013-05-09 23:00:00|5431.92|5431.92|5478.93|5478.93|5484.32|5484.32|5428.47|5428.47|0
1368399600000|2013-05-12 23:00:00|5482.84|5482.84|5475.24|5475.24|5492.79|5492.79|5467.42|5467.42|0
1368486000000|2013-05-13 23:00:00|5504.92|5504.92|5527.79|5527.79|5534.93|5534.93|5472.47|5472.47|0
1368572400000|2013-05-14 23:00:00|5522.92|5522.92|5556.61|5556.61|5562.29|5562.29|5502.75|5502.75|0
1368658800000|2013-05-15 23:00:00|5557.77|5557.77|5535.44|5535.44|5582.41|5582.41|5527.63|5527.63|0
1368745200000|2013-05-16 23:00:00|5530.43|5530.43|5533.28|5533.28|5552.21|5552.21|5505.48|5505.48|0
1369004400000|2013-05-19 23:00:00|5561.33|5561.33|5594.57|5594.57|5595.88|5595.88|5551.04|5551.04|0
1369090800000|2013-05-20 23:00:00|5586.58|5586.58|5633.78|5633.78|5634.95|5634.95|5581.35|5581.35|0
1369177200000|2013-05-21 23:00:00|5640.23|5640.23|5641.51|5641.51|5669.19|5669.19|5621.75|5621.75|0
1369263600000|2013-05-22 23:00:00|5577.04|5577.04|5559.95|5559.95|5580.5|5580.5|5508.66|5508.66|0
1369350000000|2013-05-23 23:00:00|5554.02|5554.02|5510.66|5510.66|5558.22|5558.22|5491.2|5491.2|0
1369695600000|2013-05-27 23:00:00|5575.82|5575.82|5648.56|5648.56|5661.97|5661.97|5575.82|5575.82|0
1369782000000|2013-05-28 23:00:00|5606.01|5606.01|5520.77|5520.77|5606.01|5606.01|5514.46|5514.46|0
1369868400000|2013-05-29 23:00:00|5511.28|5511.28|5557.4|5557.4|5569.36|5569.36|5510.47|5510.47|0
1369954800000|2013-05-30 23:00:00|5535.75|5535.75|5485.87|5485.87|5535.75|5535.75|5477.91|5477.91|0
1370214000000|2013-06-02 23:00:00|5434.96|5434.96|5420.71|5420.71|5473.15|5473.15|5413.78|5413.78|0
1370300400000|2013-06-03 23:00:00|5473.11|5473.11|5445.98|5445.98|5473.11|5473.11|5429.85|5429.85|0
1370386800000|2013-06-04 23:00:00|5402.51|5402.51|5359.32|5359.32|5409.13|5409.13|5345.03|5345.03|0
1370473200000|2013-06-05 23:00:00|5376.75|5376.75|5329.46|5329.46|5378.96|5378.96|5324.6|5324.6|0
1370559600000|2013-06-06 23:00:00|5314.98|5314.98|5380.64|5380.64|5389.21|5389.21|5307.48|5307.48|0
1370818800000|2013-06-09 23:00:00|5394.55|5394.55|5428.29|5428.29|5457.08|5457.08|5389.05|5389.05|0
1370905200000|2013-06-10 23:00:00|5419.01|5419.01|5391.17|5391.17|5423.37|5423.37|5348.49|5348.49|0
1370991600000|2013-06-11 23:00:00|5417.01|5417.01|5415.96|5415.96|5475.33|5475.33|5397.66|5397.66|0
1371078000000|2013-06-12 23:00:00|5336.18|5336.18|5433.35|5433.35|5433.35|5433.35|5325.27|5325.27|0
1371164400000|2013-06-13 23:00:00|5431.37|5431.37|5420.52|5420.52|5453.63|5453.63|5403.49|5403.49|0
1371423600000|2013-06-16 23:00:00|5430.78|5430.78|5441.07|5441.07|5469.66|5469.66|5417.25|5417.25|0
1371510000000|2013-06-17 23:00:00|5453.02|5453.02|5471.95|5471.95|5492.73|5492.73|5451.92|5451.92|0
1371596400000|2013-06-18 23:00:00|5485|5485|5490.15|5490.15|5503.33|5503.33|5440.41|5440.41|0
1371682800000|2013-06-19 23:00:00|5430.54|5430.54|5371.09|5371.09|5433.08|5433.08|5329.43|5329.43|0
1371769200000|2013-06-20 23:00:00|5395.99|5395.99|5369.27|5369.27|5456.49|5456.49|5368.65|5368.65|0
1372028400000|2013-06-23 23:00:00|5334.22|5334.22|5213.46|5213.46|5334.82|5334.82|5213.46|5213.46|0
1372114800000|2013-06-24 23:00:00|5237.23|5237.23|5277.79|5277.79|5283.17|5283.17|5231.18|5231.18|0
1372201200000|2013-06-25 23:00:00|5293.57|5293.57|5322.39|5322.39|5337.78|5337.78|5290.22|5290.22|0
1372287600000|2013-06-26 23:00:00|5355.18|5355.18|5448.8|5448.8|5456.11|5456.11|5340.7|5340.7|0
1372374000000|2013-06-27 23:00:00|5456.48|5456.48|5443.68|5443.68|5483.71|5483.71|5430.99|5430.99|0
1372633200000|2013-06-30 23:00:00|5492.71|5492.71|5514.29|5514.29|5534.47|5534.47|5450.84|5450.84|0
1372719600000|2013-07-01 23:00:00|5535.15|5535.15|5556.46|5556.46|5577.04|5577.04|5514.4|5514.4|0
1372806000000|2013-07-02 23:00:00|5543.38|5543.38|5543.59|5543.59|5551.03|5551.03|5513.72|5513.72|0
1372892400000|2013-07-03 23:00:00|5587.07|5587.07|5658.23|5658.23|5664.97|5664.97|5569.8|5569.8|0
1372978800000|2013-07-04 23:00:00|5658.44|5658.44|5648.12|5648.12|5727.27|5727.27|5632.74|5632.74|0
1373238000000|2013-07-07 23:00:00|5679.03|5679.03|5712.02|5712.02|5741.73|5741.73|5677.81|5677.81|0
1373324400000|2013-07-08 23:00:00|5732.18|5732.18|5702.66|5702.66|5774.02|5774.02|5681.73|5681.73|0
1373410800000|2013-07-09 23:00:00|5731.87|5731.87|5730.26|5730.26|5750.3|5750.3|5684.91|5684.91|0
1373497200000|2013-07-10 23:00:00|5788.07|5788.07|5741.87|5741.87|5792.74|5792.74|5730.46|5730.46|0
1373583600000|2013-07-11 23:00:00|5771.91|5771.91|5819.43|5819.43|5835.44|5835.44|5768.92|5768.92|0
1373842800000|2013-07-14 23:00:00|5856.81|5856.81|5860.6|5860.6|5868.75|5868.75|5835.19|5835.19|0
1373929200000|2013-07-15 23:00:00|5863.97|5863.97|5780.2|5780.2|5864.53|5864.53|5774.91|5774.91|0
1374015600000|2013-07-16 23:00:00|5805.42|5805.42|5769.28|5769.28|5845.6|5845.6|5753.48|5753.48|0
1374102000000|2013-07-17 23:00:00|5820.8|5820.8|5874.11|5874.11|5889.93|5889.93|5819.54|5819.54|0
1374188400000|2013-07-18 23:00:00|5868.05|5868.05|5878.06|5878.06|5879.29|5879.29|5821.1|5821.1|0
1374447600000|2013-07-21 23:00:00|5865.54|5865.54|5824.4|5824.4|5870.85|5870.85|5818.58|5818.58|0
1374534000000|2013-07-22 23:00:00|5841.12|5841.12|5769.68|5769.68|5843.66|5843.66|5766.55|5766.55|0
1374620400000|2013-07-23 23:00:00|5768.71|5768.71|5800.05|5800.05|5817.5|5817.5|5760.72|5760.72|0
1374706800000|2013-07-24 23:00:00|5810.84|5810.84|5851.49|5851.49|5854.91|5854.91|5762.87|5762.87|0
1374793200000|2013-07-25 23:00:00|5890.51|5890.51|5864.42|5864.42|5907.45|5907.45|5840.9|5840.9|0
1375052400000|2013-07-28 23:00:00|5935.84|5935.84|5881.4|5881.4|5937.09|5937.09|5868.15|5868.15|0
1375138800000|2013-07-29 23:00:00|5961.48|5961.48|5946.19|5946.19|5966.86|5966.86|5926.95|5926.95|0
1375225200000|2013-07-30 23:00:00|5919.67|5919.67|5983.28|5983.28|6023.01|6023.01|5914.97|5914.97|0
1375311600000|2013-07-31 23:00:00|6038.67|6038.67|6027.5|6027.5|6054.7|6054.7|5994.76|5994.76|0
1375398000000|2013-08-01 23:00:00|6039.15|6039.15|6004.98|6004.98|6048.59|6048.59|6002.81|6002.81|0
1375657200000|2013-08-04 23:00:00|6028.24|6028.24|6003.49|6003.49|6045.11|6045.11|5994.2|5994.2|0
1375743600000|2013-08-05 23:00:00|6016.38|6016.38|5995.46|5995.46|6022.22|6022.22|5963.95|5963.95|0
1375830000000|2013-08-06 23:00:00|5982.23|5982.23|5932.33|5932.33|5982.23|5982.23|5906.9|5906.9|0
1375916400000|2013-08-07 23:00:00|5939.43|5939.43|5955.06|5955.06|5969.48|5969.48|5922.08|5922.08|0
1376002800000|2013-08-08 23:00:00|5987.37|5987.37|5991.32|5991.32|6011.37|6011.37|5957.28|5957.28|0
1376262000000|2013-08-11 23:00:00|5991.41|5991.41|5939.32|5939.32|5992.61|5992.61|5930.37|5930.37|0
1376348400000|2013-08-12 23:00:00|5943.64|5943.64|5945.64|5945.64|5976.89|5976.89|5918.23|5918.23|0
1376434800000|2013-08-13 23:00:00|5956.32|5956.32|5944.06|5944.06|5956.32|5956.32|5914.76|5914.76|0
1376521200000|2013-08-14 23:00:00|5923.13|5923.13|5825.34|5825.34|5923.76|5923.76|5818.97|5818.97|0
1376607600000|2013-08-15 23:00:00|5846.09|5846.09|5829.78|5829.78|5851.78|5851.78|5796.06|5796.06|0
1376866800000|2013-08-18 23:00:00|5834.02|5834.02|5844.72|5844.72|5859.25|5859.25|5809.22|5809.22|0
1376953200000|2013-08-19 23:00:00|5806.75|5806.75|5840.24|5840.24|5848.19|5848.19|5794.84|5794.84|0
1377039600000|2013-08-20 23:00:00|5873.56|5873.56|5872.21|5872.21|5896.62|5896.62|5848.24|5848.24|0
1377126000000|2013-08-21 23:00:00|5913.33|5913.33|5898.41|5898.41|5925.73|5925.73|5885.36|5885.36|0
1377212400000|2013-08-22 23:00:00|5911.75|5911.75|5967.51|5967.51|5986.77|5986.77|5897.39|5897.39|0
1377558000000|2013-08-26 23:00:00|5976.49|5976.49|5899.46|5899.46|5978.08|5978.08|5899.46|5899.46|0
1377644400000|2013-08-27 23:00:00|5887.99|5887.99|5845.89|5845.89|5896.27|5896.27|5836.92|5836.92|0
1377730800000|2013-08-28 23:00:00|5860.89|5860.89|5938.17|5938.17|5942.67|5942.67|5860.89|5860.89|0
1377817200000|2013-08-29 23:00:00|5941.65|5941.65|5853.74|5853.74|5950.19|5950.19|5850.03|5850.03|0
1378076400000|2013-09-01 23:00:00|5926.12|5926.12|5974.83|5974.83|5983.57|5983.57|5902.45|5902.45|0
1378162800000|2013-09-02 23:00:00|5963.27|5963.27|5945.06|5945.06|5989.69|5989.69|5903.27|5903.27|0
1378249200000|2013-09-03 23:00:00|5935.91|5935.91|5977.08|5977.08|5989.27|5989.27|5924.39|5924.39|0
1378335600000|2013-09-04 23:00:00|6001.61|6001.61|6001.03|6001.03|6048.61|6048.61|5971.17|5971.17|0
1378422000000|2013-09-05 23:00:00|6020.48|6020.48|6020.4|6020.4|6025.14|6025.14|5974.79|5974.79|0
1378681200000|2013-09-08 23:00:00|6018.37|6018.37|6034.74|6034.74|6040.1|6040.1|6009.04|6009.04|0
1378767600000|2013-09-09 23:00:00|6088.88|6088.88|6124.72|6124.72|6134.82|6134.82|6082.85|6082.85|0
1378854000000|2013-09-10 23:00:00|6099.16|6099.16|6096.13|6096.13|6125.56|6125.56|6081.69|6081.69|0
1378940400000|2013-09-11 23:00:00|6125.64|6125.64|6102.67|6102.67|6137.25|6137.25|6075.63|6075.63|0
1379026800000|2013-09-12 23:00:00|6112.51|6112.51|6138.21|6138.21|6147.89|6147.89|6112.51|6112.51|0
1379286000000|2013-09-15 23:00:00|6167.23|6167.23|6135.58|6135.58|6176.15|6176.15|6131.4|6131.4|0
1379372400000|2013-09-16 23:00:00|6137.68|6137.68|6143.83|6143.83|6165.08|6165.08|6135.38|6135.38|0
1379458800000|2013-09-17 23:00:00|6149.21|6149.21|6105.86|6105.86|6165.29|6165.29|6104.27|6104.27|0
1379545200000|2013-09-18 23:00:00|6161.53|6161.53|6109.75|6109.75|6176.98|6176.98|6109.75|6109.75|0
1379631600000|2013-09-19 23:00:00|6120.78|6120.78|6159.77|6159.77|6169.12|6169.12|6116.13|6116.13|0
1379890800000|2013-09-22 23:00:00|6158.75|6158.75|6097.12|6097.12|6158.97|6158.97|6083.99|6083.99|0
1379977200000|2013-09-23 23:00:00|6111.11|6111.11|6157.06|6157.06|6163.47|6163.47|6108.37|6108.37|0
1380063600000|2013-09-24 23:00:00|6121.2|6121.2|6106.39|6106.39|6149.16|6149.16|6091.89|6091.89|0
1380150000000|2013-09-25 23:00:00|6112.93|6112.93|6099.42|6099.42|6118.55|6118.55|6084.04|6084.04|0
1380236400000|2013-09-26 23:00:00|6117.03|6117.03|6096.51|6096.51|6121.05|6121.05|6068.1|6068.1|0
1380495600000|2013-09-29 23:00:00|6029.77|6029.77|6054.32|6054.32|6068.14|6068.14|6008.14|6008.14|0
1380582000000|2013-09-30 23:00:00|6074.01|6074.01|6074.78|6074.78|6090.47|6090.47|6047.73|6047.73|0
1380668400000|2013-10-01 23:00:00|6052.48|6052.48|6008.49|6008.49|6053.16|6053.16|5977.28|5977.28|0
1380754800000|2013-10-02 23:00:00|6031.53|6031.53|6015.17|6015.17|6049.54|6049.54|6014.82|6014.82|0
1380841200000|2013-10-03 23:00:00|6013.36|6013.36|6050.27|6050.27|6067.87|6067.87|6000.56|6000.56|0
1381100400000|2013-10-06 23:00:00|6010.32|6010.32|6060.36|6060.36|6063.18|6063.18|6001.58|6001.58|0
1381186800000|2013-10-07 23:00:00|6093.84|6093.84|6044.42|6044.42|6093.84|6093.84|6029.63|6029.63|0
1381273200000|2013-10-08 23:00:00|5999.56|5999.56|5950.75|5950.75|6000.66|6000.66|5939.68|5939.68|0
1381359600000|2013-10-09 23:00:00|5960.46|5960.46|6052.46|6052.46|6069.79|6069.79|5953.46|5953.46|0
1381446000000|2013-10-10 23:00:00|6074.33|6074.33|6083.44|6083.44|6092.44|6092.44|6062.92|6062.92|0
1381705200000|2013-10-13 23:00:00|6083.06|6083.06|6114.66|6114.66|6118.35|6118.35|6072.34|6072.34|0
1381791600000|2013-10-14 23:00:00|6170.16|6170.16|6193.53|6193.53|6195.51|6195.51|6167.96|6167.96|0
1381878000000|2013-10-15 23:00:00|6175.9|6175.9|6222.35|6222.35|6247.85|6247.85|6150.42|6150.42|0
1381964400000|2013-10-16 23:00:00|6245.42|6245.42|6303.73|6303.73|6315.07|6315.07|6237.08|6237.08|0
1382050800000|2013-10-17 23:00:00|6343.15|6343.15|6340.95|6340.95|6348.49|6348.49|6306.7|6306.7|0
1382310000000|2013-10-20 23:00:00|6368.46|6368.46|6406.43|6406.43|6412.97|6412.97|6363.44|6363.44|0
1382396400000|2013-10-21 23:00:00|6406.48|6406.48|6394.28|6394.28|6411.99|6411.99|6369.15|6369.15|0
1382482800000|2013-10-22 23:00:00|6393.24|6393.24|6396.04|6396.04|6406.54|6406.54|6380.3|6380.3|0
1382569200000|2013-10-23 23:00:00|6450.58|6450.58|6432.15|6432.15|6465.17|6465.17|6405.73|6405.73|0
1382655600000|2013-10-24 23:00:00|6424.08|6424.08|6433.5|6433.5|6443.1|6443.1|6404.3|6404.3|0
1382918400000|2013-10-28 00:00:00|6448.21|6448.21|6429|6429|6453.67|6453.67|6409.27|6409.27|0
1383004800000|2013-10-29 00:00:00|6431.84|6431.84|6424.3|6424.3|6440.94|6440.94|6385.26|6385.26|0
1383091200000|2013-10-30 00:00:00|6415.87|6415.87|6401.43|6401.43|6427.22|6427.22|6382|6382|0
1383177600000|2013-10-31 00:00:00|6399.93|6399.93|6390.14|6390.14|6405.48|6405.48|6351.18|6351.18|0
1383264000000|2013-11-01 00:00:00|6399.88|6399.88|6382.34|6382.34|6414.61|6414.61|6373.1|6373.1|0
1383523200000|2013-11-04 00:00:00|6412.54|6412.54|6429.8|6429.8|6439.66|6439.66|6391.27|6391.27|0
1383609600000|2013-11-05 00:00:00|6424.63|6424.63|6413.55|6413.55|6431.5|6431.5|6378.52|6378.52|0
1383696000000|2013-11-06 00:00:00|6452.23|6452.23|6487.16|6487.16|6504.05|6504.05|6452.23|6452.23|0
1383782400000|2013-11-07 00:00:00|6457.74|6457.74|6454.18|6454.18|6523.03|6523.03|6436.89|6436.89|0
1383868800000|2013-11-08 00:00:00|6425.43|6425.43|6456.96|6456.96|6464.89|6464.89|6393.82|6393.82|0
1384128000000|2013-11-11 00:00:00|6370.56|6370.56|6354.12|6354.12|6389.71|6389.71|6343.6|6343.6|0
1384214400000|2013-11-12 00:00:00|6369.67|6369.67|6351.71|6351.71|6385.33|6385.33|6341.8|6341.8|0
1384300800000|2013-11-13 00:00:00|6314.67|6314.67|6210.19|6210.19|6316.69|6316.69|6207.61|6207.61|0
1384387200000|2013-11-14 00:00:00|6284.68|6284.68|6313.36|6313.36|6317.63|6317.63|6274.35|6274.35|0
1384473600000|2013-11-15 00:00:00|6321.48|6321.48|6346.11|6346.11|6383.38|6383.38|6305.81|6305.81|0
1384732800000|2013-11-18 00:00:00|6325.97|6325.97|6333.49|6333.49|6344.68|6344.68|6285.68|6285.68|0
1384819200000|2013-11-19 00:00:00|6335.43|6335.43|6286.23|6286.23|6339.33|6339.33|6251|6251|0
1384905600000|2013-11-20 00:00:00|6288.85|6288.85|6282.91|6282.91|6308.04|6308.04|6270.5|6270.5|0
1384992000000|2013-11-21 00:00:00|6286.57|6286.57|6310.04|6310.04|6321.3|6321.3|6277.06|6277.06|0
1385078400000|2013-11-22 00:00:00|6353.4|6353.4|6336.85|6336.85|6367.79|6367.79|6336.19|6336.19|0
1385337600000|2013-11-25 00:00:00|6384.97|6384.97|6339.29|6339.29|6389.47|6389.47|6336.08|6336.08|0
1385424000000|2013-11-26 00:00:00|6362.22|6362.22|6324.16|6324.16|6370.13|6370.13|6322.39|6322.39|0
1385510400000|2013-11-27 00:00:00|6349.57|6349.57|6349.18|6349.18|6383.66|6383.66|6347.99|6347.99|0
1385596800000|2013-11-28 00:00:00|6372.66|6372.66|6359.68|6359.68|6398.29|6398.29|6352.72|6352.72|0
1385683200000|2013-11-29 00:00:00|6361.82|6361.82|6350.42|6350.42|6380.83|6380.83|6349.91|6349.91|0
1385942400000|2013-12-02 00:00:00|6350.11|6350.11|6313.21|6313.21|6351.06|6351.06|6297.85|6297.85|0
1386028800000|2013-12-03 00:00:00|6295.66|6295.66|6225.59|6225.59|6314.04|6314.04|6220.34|6220.34|0
1386115200000|2013-12-04 00:00:00|6235.78|6235.78|6166.9|6166.9|6247.22|6247.22|6147.8|6147.8|0
1386201600000|2013-12-05 00:00:00|6129.95|6129.95|6146.73|6146.73|6184.05|6184.05|6129.87|6129.87|0
1386288000000|2013-12-06 00:00:00|6154.77|6154.77|6172.67|6172.67|6177.38|6177.38|6120.58|6120.58|0
1386547200000|2013-12-09 00:00:00|6186.09|6186.09|6184.23|6184.23|6196.58|6196.58|6170.89|6170.89|0
1386633600000|2013-12-10 00:00:00|6178.03|6178.03|6171.52|6171.52|6209.75|6209.75|6140.01|6140.01|0
1386720000000|2013-12-11 00:00:00|6197.24|6197.24|6169.62|6169.62|6218.34|6218.34|6166.46|6166.46|0
1386806400000|2013-12-12 00:00:00|6134.14|6134.14|6051.19|6051.19|6135.62|6135.62|6048.81|6048.81|0
1386892800000|2013-12-13 00:00:00|6052.63|6052.63|6110.3|6110.3|6121.64|6121.64|6051.1|6051.1|0
1387152000000|2013-12-16 00:00:00|6090.53|6090.53|6147.92|6147.92|6147.92|6147.92|6090.17|6090.17|0
1387238400000|2013-12-17 00:00:00|6127.22|6127.22|6125.3|6125.3|6133.78|6133.78|6109.04|6109.04|0
1387324800000|2013-12-18 00:00:00|6136.97|6136.97|6088.6|6088.6|6154.7|6154.7|6088.44|6088.44|0
1387411200000|2013-12-19 00:00:00|6173.11|6173.11|6191.43|6191.43|6198.71|6198.71|6148.91|6148.91|0
1387497600000|2013-12-20 00:00:00|6192.22|6192.22|6231.34|6231.34|6251.67|6251.67|6184|6184|0
1387756800000|2013-12-23 00:00:00|6267.31|6267.31|6317.49|6317.49|6323.28|6323.28|6266.3|6266.3|0
1387843200000|2013-12-24 00:00:00|6361.91|6361.91|6383.29|6383.29|6401.52|6401.52|6352.95|6352.95|0
1388102400000|2013-12-27 00:00:00|6439.97|6439.97|6439.15|6439.15|6441.8|6441.8|6406.98|6406.98|0
1388361600000|2013-12-30 00:00:00|6443|6443|6421.71|6421.71|6456.72|6456.72|6398.91|6398.91|0
1388448000000|2013-12-31 00:00:00|6411.88|6411.88|6442.21|6442.21|6444.59|6444.59|6403.3|6403.3|0
1388620800000|2014-01-02 00:00:00|6429.54|6429.54|6442.07|6442.07|6470.32|6470.32|6428.87|6428.87|0
1388707200000|2014-01-03 00:00:00|6430.1|6430.1|6423.44|6423.44|6450.16|6450.16|6392.93|6392.93|0
1388966400000|2014-01-06 00:00:00|6437.88|6437.88|6414.24|6414.24|6456.99|6456.99|6398.3|6398.3|0
1389052800000|2014-01-07 00:00:00|6419.89|6419.89|6421.62|6421.62|6457.19|6457.19|6413.78|6413.78|0
1389139200000|2014-01-08 00:00:00|6378.56|6378.56|6371.08|6371.08|6396.53|6396.53|6357.71|6357.71|0
1389225600000|2014-01-09 00:00:00|6409.13|6409.13|6348.4|6348.4|6426.14|6426.14|6345.09|6345.09|0
1389312000000|2014-01-10 00:00:00|6377.88|6377.88|6433.69|6433.69|6448.95|6448.95|6372.83|6372.83|0
1389571200000|2014-01-13 00:00:00|6448.74|6448.74|6442.07|6442.07|6462.66|6462.66|6426.93|6426.93|0
1389657600000|2014-01-14 00:00:00|6420.68|6420.68|6507.29|6507.29|6515.89|6515.89|6416.58|6416.58|0
1389744000000|2014-01-15 00:00:00|6569.7|6569.7|6545.59|6545.59|6585.34|6585.34|6537.53|6537.53|0
1389830400000|2014-01-16 00:00:00|6536.58|6536.58|6473.62|6473.62|6541.28|6541.28|6468.04|6468.04|0
1389916800000|2014-01-17 00:00:00|6492.44|6492.44|6409.69|6409.69|6495.58|6495.58|6406.74|6406.74|0
1390176000000|2014-01-20 00:00:00|6438.81|6438.81|6461.24|6461.24|6468.51|6468.51|6436.81|6436.81|0
1390262400000|2014-01-21 00:00:00|6477.66|6477.66|6470.42|6470.42|6493.33|6493.33|6461.32|6461.32|0
1390348800000|2014-01-22 00:00:00|6504.15|6504.15|6440.61|6440.61|6504.15|6504.15|6438.03|6438.03|0
1390435200000|2014-01-23 00:00:00|6362.87|6362.87|6290.48|6290.48|6382.96|6382.96|6268.5|6268.5|0
1390521600000|2014-01-24 00:00:00|6303.23|6303.23|6179.14|6179.14|6313.67|6313.67|6179.14|6179.14|0
1390780800000|2014-01-27 00:00:00|6140.38|6140.38|6094.5|6094.5|6148.49|6148.49|6064.3|6064.3|0
1390867200000|2014-01-28 00:00:00|6123.39|6123.39|6152.83|6152.83|6170.36|6170.36|6111.95|6111.95|0
1390953600000|2014-01-29 00:00:00|6203.69|6203.69|6114.09|6114.09|6221.84|6221.84|6047.36|6047.36|0
1391040000000|2014-01-30 00:00:00|6130.6|6130.6|6136.64|6136.64|6147.14|6147.14|6092.16|6092.16|0
1391126400000|2014-01-31 00:00:00|6174.97|6174.97|6107.45|6107.45|6180.57|6180.57|6000.13|6000.13|0
1391385600000|2014-02-03 00:00:00|6128.44|6128.44|6085.43|6085.43|6141.84|6141.84|6067.4|6067.4|0
1391472000000|2014-02-04 00:00:00|6035.32|6035.32|6067.07|6067.07|6099.17|6099.17|6003.54|6003.54|0
1391558400000|2014-02-05 00:00:00|6064.46|6064.46|6090.89|6090.89|6122.93|6122.93|6062.47|6062.47|0
1391644800000|2014-02-06 00:00:00|6129.24|6129.24|6150.56|6150.56|6163.34|6163.34|6107.12|6107.12|0
1391731200000|2014-02-07 00:00:00|6184.32|6184.32|6171.94|6171.94|6214.03|6214.03|6161.81|6161.81|0
1391990400000|2014-02-10 00:00:00|6195.47|6195.47|6190.6|6190.6|6204.21|6204.21|6167.63|6167.63|0
1392076800000|2014-02-11 00:00:00|6232.43|6232.43|6301.09|6301.09|6301.09|6301.09|6225.36|6225.36|0
1392163200000|2014-02-12 00:00:00|6318.86|6318.86|6332.36|6332.36|6338.12|6338.12|6294.62|6294.62|0
1392249600000|2014-02-13 00:00:00|6295.54|6295.54|6315.73|6315.73|6323.63|6323.63|6286.18|6286.18|0
1392336000000|2014-02-14 00:00:00|6310.64|6310.64|6304.12|6304.12|6343.01|6343.01|6300.14|6300.14|0
1392595200000|2014-02-17 00:00:00|6335.81|6335.81|6344.69|6344.69|6356.34|6356.34|6321.47|6321.47|0
1392681600000|2014-02-18 00:00:00|6350.58|6350.58|6376.86|6376.86|6386.01|6386.01|6334.26|6334.26|0
1392768000000|2014-02-19 00:00:00|6384.69|6384.69|6375.91|6375.91|6391.57|6391.57|6341.58|6341.58|0
1392854400000|2014-02-20 00:00:00|6325.07|6325.07|6351.11|6351.11|6357.35|6357.35|6301.91|6301.91|0
1392940800000|2014-02-21 00:00:00|6411.67|6411.67|6349.18|6349.18|6411.67|6411.67|6335.5|6335.5|0
1393200000000|2014-02-24 00:00:00|6345.22|6345.22|6347.38|6347.38|6349.52|6349.52|6282.71|6282.71|0
1393286400000|2014-02-25 00:00:00|6347.38|6347.38|6364.56|6364.56|6367.22|6367.22|6315.58|6315.58|0
1393372800000|2014-02-26 00:00:00|6364.56|6364.56|6305.12|6305.12|6364.56|6364.56|6269.8|6269.8|0
1393459200000|2014-02-27 00:00:00|6305.12|6305.12|6237.45|6237.45|6305.12|6305.12|6149.08|6149.08|0
1393545600000|2014-02-28 00:00:00|6237.45|6237.45|6220.44|6220.44|6240.57|6240.57|6157.43|6157.43|0
1393804800000|2014-03-03 00:00:00|6220.44|6220.44|6079.24|6079.24|6220.44|6220.44|6043.21|6043.21|0
1393891200000|2014-03-04 00:00:00|6079.24|6079.24|6198.83|6198.83|6213.17|6213.17|6079.24|6079.24|0
1393977600000|2014-03-05 00:00:00|6198.83|6198.83|6158.24|6158.24|6203.98|6203.98|6153.73|6153.73|0
1394064000000|2014-03-06 00:00:00|6158.24|6158.24|6153.96|6153.96|6188.35|6188.35|6142.77|6142.77|0
1394150400000|2014-03-07 00:00:00|6153.96|6153.96|6172.16|6172.16|6225.33|6225.33|6125.57|6125.57|0
1394409600000|2014-03-10 00:00:00|6166.72|6166.72|6044.09|6044.09|6178.76|6178.76|6040.85|6040.85|0
1394496000000|2014-03-11 00:00:00|6044.09|6044.09|6053.63|6053.63|6071.08|6071.08|5997.31|5997.31|0
1394582400000|2014-03-12 00:00:00|6053.63|6053.63|6068.7|6068.7|6070.59|6070.59|5999.6|5999.6|0
1394668800000|2014-03-13 00:00:00|6068.7|6068.7|5992.5|5992.5|6068.7|6068.7|5992.5|5992.5|0
1394755200000|2014-03-14 00:00:00|5992.5|5992.5|5988.76|5988.76|6007.95|6007.95|5934.25|5934.25|0
1395014400000|2014-03-17 00:00:00|6004.21|6004.21|6059.39|6059.39|6079.57|6079.57|5997.95|5997.95|0
1395100800000|2014-03-18 00:00:00|6042.16|6042.16|6104.88|6104.88|6124.55|6124.55|6040.56|6040.56|0
1395187200000|2014-03-19 00:00:00|6097.68|6097.68|6099.58|6099.58|6118.09|6118.09|6064.9|6064.9|0
1395273600000|2014-03-20 00:00:00|6040.18|6040.18|6043.33|6043.33|6052.07|6052.07|6001.69|6001.69|0
1395360000000|2014-03-21 00:00:00|6043.1|6043.1|6052.86|6052.86|6055.02|6055.02|6017.34|6017.34|0
1395619200000|2014-03-24 00:00:00|6039.38|6039.38|5978.14|5978.14|6044.82|6044.82|5957.24|5957.24|0
1395705600000|2014-03-25 00:00:00|6005.7|6005.7|6006.64|6006.64|6022.3|6022.3|5985.19|5985.19|0
1395792000000|2014-03-26 00:00:00|6000.65|6000.65|6028.78|6028.78|6046.86|6046.86|5994.35|5994.35|0
1395878400000|2014-03-27 00:00:00|6026.27|6026.27|6013.35|6013.35|6046.49|6046.49|6001.58|6001.58|0
1395964800000|2014-03-28 00:00:00|6039.46|6039.46|5996.86|5996.86|6049.04|6049.04|5990.36|5990.36|0
1396220400000|2014-03-30 23:00:00|6031.9|6031.9|6066.4|6066.4|6101.73|6101.73|6009.52|6009.52|0
1396306800000|2014-03-31 23:00:00|6065.44|6065.44|6073.92|6073.92|6097.55|6097.55|6064.7|6064.7|0
1396393200000|2014-04-01 23:00:00|6060.18|6060.18|6074.66|6074.66|6087.16|6087.16|6036.2|6036.2|0
1396479600000|2014-04-02 23:00:00|6080.13|6080.13|6042.32|6042.32|6086.5|6086.5|6039.8|6039.8|0
1396566000000|2014-04-03 23:00:00|6077.81|6077.81|6080.13|6080.13|6095.59|6095.59|6049.93|6049.93|0
1396825200000|2014-04-06 23:00:00|6037.14|6037.14|6003.79|6003.79|6049.57|6049.57|6003.42|6003.42|0
1396911600000|2014-04-07 23:00:00|5992.95|5992.95|5900.42|5900.42|5993.33|5993.33|5834.73|5834.73|0
1396998000000|2014-04-08 23:00:00|5919.68|5919.68|5971.66|5971.66|6002.8|6002.8|5919.68|5919.68|0
1397084400000|2014-04-09 23:00:00|6001.31|6001.31|5954.53|5954.53|6011.2|6011.2|5932.19|5932.19|0
1397170800000|2014-04-10 23:00:00|5894.4|5894.4|5865.58|5865.58|5908.99|5908.99|5842.21|5842.21|0
1397430000000|2014-04-13 23:00:00|5842.26|5842.26|5822.66|5822.66|5844.86|5844.86|5745.79|5745.79|0
1397516400000|2014-04-14 23:00:00|5854.4|5854.4|5789.06|5789.06|5861.65|5861.65|5787.5|5787.5|0
1397602800000|2014-04-15 23:00:00|5856.72|5856.72|5895.93|5895.93|5902.35|5902.35|5838.62|5838.62|0
1397689200000|2014-04-16 23:00:00|5916.92|5916.92|5972.82|5972.82|5974.18|5974.18|5913.63|5913.63|0
1398124800000|2014-04-22 00:00:00|5996.2|5996.2|6022.17|6022.17|6052.37|6052.37|5992.21|5992.21|0
1398211200000|2014-04-23 00:00:00|6028.41|6028.41|5972.76|5972.76|6031.27|6031.27|5958.11|5958.11|0
1398297600000|2014-04-24 00:00:00|5989.88|5989.88|5965.76|5965.76|5998.64|5998.64|5935.03|5935.03|0
1398384000000|2014-04-25 00:00:00|5993.17|5993.17|5982.69|5982.69|6021.76|6021.76|5952.51|5952.51|0
1398643200000|2014-04-28 00:00:00|6000.81|6000.81|5929.19|5929.19|6002.19|6002.19|5920.55|5920.55|0
1398729600000|2014-04-29 00:00:00|5975.97|5975.97|5948.95|5948.95|5999.81|5999.81|5932.95|5932.95|0
1398816000000|2014-04-30 00:00:00|5905.37|5905.37|5982.51|5982.51|5987.28|5987.28|5904.18|5904.18|0
1398902400000|2014-05-01 00:00:00|6064.38|6064.38|6072.31|6072.31|6080.9|6080.9|6031.99|6031.99|0
1398988800000|2014-05-02 00:00:00|6034.52|6034.52|6008.02|6008.02|6059.93|6059.93|6004.61|6004.61|0
1399334400000|2014-05-06 00:00:00|6033.13|6033.13|5999.41|5999.41|6058.18|6058.18|5978.01|5978.01|0
1399420800000|2014-05-07 00:00:00|6014.6|6014.6|5994.61|5994.61|6037.48|6037.48|5990.03|5990.03|0
1399507200000|2014-05-08 00:00:00|6024.87|6024.87|6040.99|6040.99|6056.26|6056.26|6010.36|6010.36|0
1399593600000|2014-05-09 00:00:00|6064.68|6064.68|6060.53|6060.53|6080.76|6080.76|6041.95|6041.95|0
1399852800000|2014-05-12 00:00:00|6041.23|6041.23|6024.82|6024.82|6050.17|6050.17|6012.28|6012.28|0
1399939200000|2014-05-13 00:00:00|6051.92|6051.92|6040|6040|6066.39|6066.39|6028.48|6028.48|0
1400025600000|2014-05-14 00:00:00|6005.78|6005.78|5963.87|5963.87|6010.1|6010.1|5958.18|5958.18|0
1400112000000|2014-05-15 00:00:00|5955.52|5955.52|5856.75|5856.75|5963.5|5963.5|5850.68|5850.68|0
1400198400000|2014-05-16 00:00:00|5859.7|5859.7|5868.76|5868.76|5879.88|5879.88|5812.01|5812.01|0
1400454000000|2014-05-18 23:00:00|5915.77|5915.77|5931.54|5931.54|5939.68|5939.68|5878.89|5878.89|0
1400540400000|2014-05-19 23:00:00|5968.98|5968.98|5973.71|5973.71|5990.19|5990.19|5946.76|5946.76|0
1400626800000|2014-05-20 23:00:00|5972.49|5972.49|6011.1|6011.1|6014.96|6014.96|5967.62|5967.62|0
1400713200000|2014-05-21 23:00:00|6036.09|6036.09|6044.99|6044.99|6062.63|6062.63|6028.47|6028.47|0
1400799600000|2014-05-22 23:00:00|6062.4|6062.4|6060.14|6060.14|6089.7|6089.7|6047.29|6047.29|0
1401145200000|2014-05-26 23:00:00|6110.37|6110.37|6130.66|6130.66|6146.31|6146.31|6101.61|6101.61|0
1401231600000|2014-05-27 23:00:00|6130.4|6130.4|6145.65|6145.65|6154.51|6154.51|6120.52|6120.52|0
1401318000000|2014-05-28 23:00:00|6173.08|6173.08|6184.6|6184.6|6193.47|6193.47|6162.74|6162.74|0
1401404400000|2014-05-29 23:00:00|6203.6|6203.6|6157.17|6157.17|6207.05|6207.05|6153.43|6153.43|0
1401663600000|2014-06-01 23:00:00|6193.13|6193.13|6201.14|6201.14|6203.53|6203.53|6176.66|6176.66|0
1401750000000|2014-06-02 23:00:00|6189.86|6189.86|6132.83|6132.83|6189.86|6189.86|6126.42|6126.42|0
1401836400000|2014-06-03 23:00:00|6109.68|6109.68|6098.47|6098.47|6120.1|6120.1|6081.6|6081.6|0
1401922800000|2014-06-04 23:00:00|6077.15|6077.15|6066.2|6066.2|6087.05|6087.05|6045.16|6045.16|0
1402009200000|2014-06-05 23:00:00|6081.29|6081.29|6112.34|6112.34|6118.95|6118.95|6071.18|6071.18|0
1402268400000|2014-06-08 23:00:00|6131.56|6131.56|6150.28|6150.28|6150.28|6150.28|6111.83|6111.83|0
1402354800000|2014-06-09 23:00:00|6136.03|6136.03|6133.93|6133.93|6154.57|6154.57|6124.3|6124.3|0
1402441200000|2014-06-10 23:00:00|6158.31|6158.31|6105.36|6105.36|6159.29|6159.29|6101.68|6101.68|0
1402527600000|2014-06-11 23:00:00|6111.31|6111.31|6149.37|6149.37|6173.05|6173.05|6110.98|6110.98|0
1402614000000|2014-06-12 23:00:00|6111.76|6111.76|6076.48|6076.48|6112.56|6112.56|6028.14|6028.14|0
1402873200000|2014-06-15 23:00:00|6068.15|6068.15|6047.09|6047.09|6077.17|6077.17|6035.25|6035.25|0
1402959600000|2014-06-16 23:00:00|6086.88|6086.88|6038.78|6038.78|6094.88|6094.88|6035.56|6035.56|0
1403046000000|2014-06-17 23:00:00|6050.8|6050.8|6015.11|6015.11|6069.79|6069.79|5999.89|5999.89|0
1403132400000|2014-06-18 23:00:00|6051.05|6051.05|6031.23|6031.23|6054.36|6054.36|6019.32|6019.32|0
1403218800000|2014-06-19 23:00:00|6038.65|6038.65|6071.77|6071.77|6086.05|6086.05|6036.24|6036.24|0
1403478000000|2014-06-22 23:00:00|6063.74|6063.74|6014.41|6014.41|6063.74|6063.74|6003.27|6003.27|0
1403564400000|2014-06-23 23:00:00|6041.53|6041.53|6023.73|6023.73|6054|6054|5996.45|5996.45|0
1403650800000|2014-06-24 23:00:00|6005.57|6005.57|5969.02|5969.02|6006.66|6006.66|5951.22|5951.22|0
1403737200000|2014-06-25 23:00:00|5996.76|5996.76|6038.46|6038.46|6046.47|6046.47|5981.66|5981.66|0
1403823600000|2014-06-26 23:00:00|6017.97|6017.97|6047.12|6047.12|6048.19|6048.19|5967.62|5967.62|0
1404082800000|2014-06-29 23:00:00|6081.56|6081.56|6106.79|6106.79|6109.77|6109.77|6052.26|6052.26|0
1404169200000|2014-06-30 23:00:00|6100.79|6100.79|6115.73|6115.73|6116.95|6116.95|6073.57|6073.57|0
1404255600000|2014-07-01 23:00:00|6136.35|6136.35|6073.4|6073.4|6145.04|6145.04|6072.16|6072.16|0
1404342000000|2014-07-02 23:00:00|6084.02|6084.02|6151.53|6151.53|6155.45|6155.45|6081.07|6081.07|0
1404428400000|2014-07-03 23:00:00|6156.91|6156.91|6158.03|6158.03|6178.25|6178.25|6146.46|6146.46|0
1404687600000|2014-07-06 23:00:00|6162.25|6162.25|6131.63|6131.63|6166.76|6166.76|6128.91|6128.91|0
1404774000000|2014-07-07 23:00:00|6124.71|6124.71|6011.94|6011.94|6126.93|6126.93|6008.2|6008.2|0
1404860400000|2014-07-08 23:00:00|6014.05|6014.05|5956.35|5956.35|6014.67|6014.67|5934.2|5934.2|0
1404946800000|2014-07-09 23:00:00|5970.61|5970.61|5881.99|5881.99|5971.7|5971.7|5851.92|5851.92|0
1405033200000|2014-07-10 23:00:00|5893.4|5893.4|5896.15|5896.15|5911.55|5911.55|5881.47|5881.47|0
1405292400000|2014-07-13 23:00:00|5914.56|5914.56|5962.6|5962.6|5972.08|5972.08|5905.72|5905.72|0
1405378800000|2014-07-14 23:00:00|5959.51|5959.51|5943.14|5943.14|5971.8|5971.8|5924.57|5924.57|0
1405465200000|2014-07-15 23:00:00|5959.27|5959.27|6025.25|6025.25|6027.12|6027.12|5942.06|5942.06|0
1405551600000|2014-07-16 23:00:00|6072.01|6072.01|6054.01|6054.01|6110.38|6110.38|6052.4|6052.4|0
1405638000000|2014-07-17 23:00:00|6016.65|6016.65|6105.49|6105.49|6121.12|6121.12|6011.33|6011.33|0
1405897200000|2014-07-20 23:00:00|6086.2|6086.2|6076.27|6076.27|6096.6|6096.6|6060.74|6060.74|0
1405983600000|2014-07-21 23:00:00|6068.5|6068.5|6120.54|6120.54|6123.69|6123.69|6061.74|6061.74|0
1406070000000|2014-07-22 23:00:00|6126.75|6126.75|6133.12|6133.12|6146.12|6146.12|6125.27|6125.27|0
1406156400000|2014-07-23 23:00:00|6138.94|6138.94|6185.07|6185.07|6203.03|6203.03|6138.51|6138.51|0
1406242800000|2014-07-24 23:00:00|6156.63|6156.63|6111.26|6111.26|6221.18|6221.18|6109.21|6109.21|0
1406502000000|2014-07-27 23:00:00|6104.32|6104.32|6143.35|6143.35|6154.57|6154.57|6100.01|6100.01|0
1406588400000|2014-07-28 23:00:00|6156.59|6156.59|6121.74|6121.74|6158.38|6158.38|6109.18|6109.18|0
1406674800000|2014-07-29 23:00:00|6119.27|6119.27|6094.16|6094.16|6120.2|6120.2|6061.39|6061.39|0
1406761200000|2014-07-30 23:00:00|6083.08|6083.08|6076.85|6076.85|6083.38|6083.38|6024.74|6024.74|0
1406847600000|2014-07-31 23:00:00|6070.08|6070.08|6038.86|6038.86|6071.71|6071.71|5987.8|5987.8|0
1407106800000|2014-08-03 23:00:00|6036.2|6036.2|5993.35|5993.35|6038.05|6038.05|5987.67|5987.67|0
1407193200000|2014-08-04 23:00:00|5996.97|5996.97|6015.6|6015.6|6036.76|6036.76|5992.79|5992.79|0
1407279600000|2014-08-05 23:00:00|5986.83|5986.83|5984.26|5984.26|5999.74|5999.74|5941.87|5941.87|0
1407366000000|2014-08-06 23:00:00|5964.44|5964.44|5970.71|5970.71|6003.68|6003.68|5952.8|5952.8|0
1407452400000|2014-08-07 23:00:00|5926.28|5926.28|5979.1|5979.1|5993.3|5993.3|5904.44|5904.44|0
1407711600000|2014-08-10 23:00:00|6037.68|6037.68|6080.52|6080.52|6084|6084|6021.26|6021.26|0
1407798000000|2014-08-11 23:00:00|6058.98|6058.98|6054.43|6054.43|6084.38|6084.38|6047.96|6047.96|0
1407884400000|2014-08-12 23:00:00|6039.4|6039.4|6082.59|6082.59|6097.18|6097.18|6039.4|6039.4|0
1407970800000|2014-08-13 23:00:00|6068.1|6068.1|6104.63|6104.63|6115.49|6115.49|6067.7|6067.7|0
1408057200000|2014-08-14 23:00:00|6115.82|6115.82|6085.18|6085.18|6144.21|6144.21|6083.52|6083.52|0
1408316400000|2014-08-17 23:00:00|6136.35|6136.35|6142.08|6142.08|6158.41|6158.41|6133.33|6133.33|0
1408402800000|2014-08-18 23:00:00|6173.32|6173.32|6197.22|6197.22|6210.15|6210.15|6172.84|6172.84|0
1408489200000|2014-08-19 23:00:00|6188.14|6188.14|6187.15|6187.15|6190.36|6190.36|6151.71|6151.71|0
1408575600000|2014-08-20 23:00:00|6169.39|6169.39|6176.99|6176.99|6182.09|6182.09|6160|6160|0
1408662000000|2014-08-21 23:00:00|6189.45|6189.45|6177.43|6177.43|6207.45|6207.45|6164.76|6164.76|0
1409007600000|2014-08-25 23:00:00|6211.96|6211.96|6215.53|6215.53|6234.31|6234.31|6193.62|6193.62|0
1409094000000|2014-08-26 23:00:00|6214.13|6214.13|6249.32|6249.32|6252.38|6252.38|6214.13|6214.13|0
1409180400000|2014-08-27 23:00:00|6239.24|6239.24|6262.72|6262.72|6264.89|6264.89|6229.33|6229.33|0
1409266800000|2014-08-28 23:00:00|6268.07|6268.07|6227.2|6227.2|6279.03|6279.03|6214.48|6214.48|0
1409526000000|2014-08-31 23:00:00|6281.35|6281.35|6291.27|6291.27|6294.92|6294.92|6252.59|6252.59|0
1409612400000|2014-09-01 23:00:00|6309.19|6309.19|6306.47|6306.47|6333.85|6333.85|6269.62|6269.62|0
1409698800000|2014-09-02 23:00:00|6319.18|6319.18|6327.22|6327.22|6355.89|6355.89|6317.77|6317.77|0
1409785200000|2014-09-03 23:00:00|6319.43|6319.43|6340.87|6340.87|6355.93|6355.93|6311.62|6311.62|0
1409871600000|2014-09-04 23:00:00|6358.5|6358.5|6325.07|6325.07|6365.34|6365.34|6316.16|6316.16|0
1410130800000|2014-09-07 23:00:00|6329.16|6329.16|6307.22|6307.22|6329.16|6329.16|6262.65|6262.65|0
1410217200000|2014-09-08 23:00:00|6302.83|6302.83|6315.47|6315.47|6320.82|6320.82|6282.93|6282.93|0
1410303600000|2014-09-09 23:00:00|6302.27|6302.27|6284.35|6284.35|6305.77|6305.77|6268.09|6268.09|0
1410390000000|2014-09-10 23:00:00|6325.71|6325.71|6256.79|6256.79|6328.23|6328.23|6243.69|6243.69|0
1410476400000|2014-09-11 23:00:00|6265.17|6265.17|6307.06|6307.06|6326.21|6326.21|6261.94|6261.94|0
1410735600000|2014-09-14 23:00:00|6295.84|6295.84|6316.4|6316.4|6337.69|6337.69|6289.89|6289.89|0
1410822000000|2014-09-15 23:00:00|6319.36|6319.36|6342.08|6342.08|6358.47|6358.47|6310.88|6310.88|0
1410908400000|2014-09-16 23:00:00|6363.61|6363.61|6319.35|6319.35|6364.91|6364.91|6317.31|6317.31|0
1410994800000|2014-09-17 23:00:00|6344.65|6344.65|6371.43|6371.43|6380.21|6380.21|6325.32|6325.32|0
1411081200000|2014-09-18 23:00:00|6432.15|6432.15|6425.91|6425.91|6446.05|6446.05|6414.96|6414.96|0
1411340400000|2014-09-21 23:00:00|6377.21|6377.21|6368.53|6368.53|6404.5|6404.5|6358.96|6358.96|0
1411426800000|2014-09-22 23:00:00|6334.09|6334.09|6282.79|6282.79|6346.94|6346.94|6252.67|6252.67|0
1411513200000|2014-09-23 23:00:00|6256.47|6256.47|6271.67|6271.67|6276.13|6276.13|6223.58|6223.58|0
1411599600000|2014-09-24 23:00:00|6312.89|6312.89|6246.59|6246.59|6324.19|6324.19|6228.04|6228.04|0
1411686000000|2014-09-25 23:00:00|6208.02|6208.02|6239.4|6239.4|6266.36|6266.36|6199.28|6199.28|0
1411945200000|2014-09-28 23:00:00|6232.05|6232.05|6286.84|6286.84|6287.73|6287.73|6222.45|6222.45|0
1412031600000|2014-09-29 23:00:00|6264.95|6264.95|6253.98|6253.98|6291.83|6291.83|6227.43|6227.43|0
1412118000000|2014-09-30 23:00:00|6221.17|6221.17|6165.8|6165.8|6242.43|6242.43|6153.69|6153.69|0
1412204400000|2014-10-01 23:00:00|6152.15|6152.15|6040.34|6040.34|6155.36|6155.36|6039.49|6039.49|0
1412290800000|2014-10-02 23:00:00|6077|6077|6146.88|6146.88|6154.24|6154.24|6072.74|6072.74|0
1412550000000|2014-10-05 23:00:00|6156.13|6156.13|6158.18|6158.18|6195.1|6195.1|6138.16|6138.16|0
1412636400000|2014-10-06 23:00:00|6109.08|6109.08|6066.59|6066.59|6126.4|6126.4|6064.33|6064.33|0
1412722800000|2014-10-07 23:00:00|6038.77|6038.77|6073.68|6073.68|6077.7|6077.7|6020.99|6020.99|0
1412809200000|2014-10-08 23:00:00|6095.89|6095.89|5993.15|5993.15|6095.89|6095.89|5978.9|5978.9|0
1412895600000|2014-10-09 23:00:00|5966.35|5966.35|5935.78|5935.78|5985.88|5985.88|5891.5|5891.5|0
1413154800000|2014-10-12 23:00:00|5880.79|5880.79|5893.99|5893.99|5928.97|5928.97|5866.16|5866.16|0
1413241200000|2014-10-13 23:00:00|5897.77|5897.77|5921.01|5921.01|5926.89|5926.89|5860.05|5860.05|0
1413327600000|2014-10-14 23:00:00|5924.9|5924.9|5786.28|5786.28|5942.97|5942.97|5781.33|5781.33|0
1413414000000|2014-10-15 23:00:00|5852.54|5852.54|5847.44|5847.44|5856.77|5856.77|5689.06|5689.06|0
1413500400000|2014-10-16 23:00:00|5848.68|5848.68|5869.92|5869.92|5903.07|5903.07|5822|5822|0
1413759600000|2014-10-19 23:00:00|5861.74|5861.74|5853.8|5853.8|5888.99|5888.99|5815.4|5815.4|0
1413846000000|2014-10-20 23:00:00|5824.1|5824.1|5996.29|5996.29|5996.29|5996.29|5823.61|5823.61|0
1413932400000|2014-10-21 23:00:00|6036.26|6036.26|6042.74|6042.74|6044.75|6044.75|5981.97|5981.97|0
1414018800000|2014-10-22 23:00:00|5960.78|5960.78|6026.07|6026.07|6038.65|6038.65|5952.65|5952.65|0
1414105200000|2014-10-23 23:00:00|6035.05|6035.05|5978.05|5978.05|6035.41|6035.41|5951.01|5951.01|0
1414368000000|2014-10-27 00:00:00|6008.94|6008.94|6004.64|6004.64|6022.05|6022.05|5957.99|5957.99|0
1414454400000|2014-10-28 00:00:00|6049.38|6049.38|6041.3|6041.3|6065.44|6065.44|6034.51|6034.51|0
1414540800000|2014-10-29 00:00:00|6072.65|6072.65|6086.88|6086.88|6118.96|6118.96|6053.71|6053.71|0
1414627200000|2014-10-30 00:00:00|6097.95|6097.95|6108.45|6108.45|6124.24|6124.24|6046.21|6046.21|0
1414713600000|2014-10-31 00:00:00|6143.86|6143.86|6159.64|6159.64|6182.89|6182.89|6140.25|6140.25|0
1414972800000|2014-11-03 00:00:00|6192.11|6192.11|6193.39|6193.39|6213.47|6213.47|6152.41|6152.41|0
1415059200000|2014-11-04 00:00:00|6217.34|6217.34|6182.54|6182.54|6256.29|6256.29|6167.46|6167.46|0
1415145600000|2014-11-05 00:00:00|6214.27|6214.27|6205.45|6205.45|6244.17|6244.17|6195.25|6195.25|0
1415232000000|2014-11-06 00:00:00|6206.16|6206.16|6216.21|6216.21|6230.36|6230.36|6162.96|6162.96|0
1415318400000|2014-11-07 00:00:00|6222.65|6222.65|6218.98|6218.98|6251.06|6251.06|6208.27|6208.27|0
1415577600000|2014-11-10 00:00:00|6216.85|6216.85|6268.64|6268.64|6273.15|6273.15|6200.33|6200.33|0
1415664000000|2014-11-11 00:00:00|6283.91|6283.91|6251.57|6251.57|6299.14|6299.14|6244.75|6244.75|0
1415750400000|2014-11-12 00:00:00|6265.13|6265.13|6212.58|6212.58|6265.13|6265.13|6207.54|6207.54|0
1415836800000|2014-11-13 00:00:00|6226.05|6226.05|6269.23|6269.23|6290.68|6290.68|6225.93|6225.93|0
1415923200000|2014-11-14 00:00:00|6320.56|6320.56|6298.72|6298.72|6328.1|6328.1|6286.57|6286.57|0
1416182400000|2014-11-17 00:00:00|6279.36|6279.36|6332.47|6332.47|6339.51|6339.51|6279.36|6279.36|0
1416268800000|2014-11-18 00:00:00|6370.82|6370.82|6389.75|6389.75|6398.32|6398.32|6368.24|6368.24|0
1416355200000|2014-11-19 00:00:00|6411.64|6411.64|6387.19|6387.19|6419.6|6419.6|6371.5|6371.5|0
1416441600000|2014-11-20 00:00:00|6383.88|6383.88|6370.25|6370.25|6388.81|6388.81|6342.48|6342.48|0
1416528000000|2014-11-21 00:00:00|6378.94|6378.94|6392.25|6392.25|6410.07|6410.07|6375.45|6375.45|0
1416787200000|2014-11-24 00:00:00|6379.66|6379.66|6419.42|6419.42|6437.12|6437.12|6373.56|6373.56|0
1416873600000|2014-11-25 00:00:00|6438.93|6438.93|6484.52|6484.52|6521.55|6521.55|6438.54|6438.54|0
1416960000000|2014-11-26 00:00:00|6518.34|6518.34|6489.45|6489.45|6536.05|6536.05|6469.42|6469.42|0
1417046400000|2014-11-27 00:00:00|6494.52|6494.52|6548.35|6548.35|6554.31|6554.31|6493.23|6493.23|0
1417132800000|2014-11-28 00:00:00|6546.13|6546.13|6593.92|6593.92|6597.07|6597.07|6525.34|6525.34|0
1417392000000|2014-12-01 00:00:00|6599.36|6599.36|6554.6|6554.6|6613.82|6613.82|6549.15|6549.15|0
1417478400000|2014-12-02 00:00:00|6584.44|6584.44|6600.49|6600.49|6626.04|6626.04|6582.22|6582.22|0
1417564800000|2014-12-03 00:00:00|6613.3|6613.3|6565.55|6565.55|6629.78|6629.78|6557.6|6557.6|0
1417651200000|2014-12-04 00:00:00|6583.26|6583.26|6566.72|6566.72|6608.17|6608.17|6562.6|6562.6|0
1417737600000|2014-12-05 00:00:00|6616.36|6616.36|6633.39|6633.39|6651.47|6651.47|6610.29|6610.29|0
1417996800000|2014-12-08 00:00:00|6613.96|6613.96|6584.27|6584.27|6623.46|6623.46|6584.27|6584.27|0
1418083200000|2014-12-09 00:00:00|6529.78|6529.78|6430.81|6430.81|6536.37|6536.37|6404.29|6404.29|0
1418169600000|2014-12-10 00:00:00|6456.88|6456.88|6473.86|6473.86|6503.59|6503.59|6456.88|6456.88|0
1418256000000|2014-12-11 00:00:00|6477.51|6477.51|6438.54|6438.54|6481.86|6481.86|6411.19|6411.19|0
1418342400000|2014-12-12 00:00:00|6394.06|6394.06|6276.16|6276.16|6396.09|6396.09|6276.16|6276.16|0
1418601600000|2014-12-15 00:00:00|6264.92|6264.92|6193.26|6193.26|6321.86|6321.86|6182.7|6182.7|0
1418688000000|2014-12-16 00:00:00|6215.76|6215.76|6320.05|6320.05|6326.82|6326.82|6180.38|6180.38|0
1418774400000|2014-12-17 00:00:00|6264.42|6264.42|6304.25|6304.25|6315.09|6315.09|6243.35|6243.35|0
1418860800000|2014-12-18 00:00:00|6342.3|6342.3|6398.11|6398.11|6419.13|6419.13|6293.32|6293.32|0
1418947200000|2014-12-19 00:00:00|6508.28|6508.28|6431.82|6431.82|6513.62|6513.62|6398.91|6398.91|0
1419206400000|2014-12-22 00:00:00|6456.82|6456.82|6483.94|6483.94|6525.66|6525.66|6455.81|6455.81|0
1419292800000|2014-12-23 00:00:00|6528.31|6528.31|6534.88|6534.88|6540.8|6540.8|6500.4|6500.4|0
1419379200000|2014-12-24 00:00:00|6559.74|6559.74|6539.61|6539.61|6565.29|6565.29|6526.44|6526.44|0
1419811200000|2014-12-29 00:00:00|6546.71|6546.71|6564.68|6564.68|6584.96|6584.96|6529.89|6529.89|0
1419897600000|2014-12-30 00:00:00|6543.52|6543.52|6509.05|6509.05|6544.39|6544.39|6489.68|6489.68|0
1419984000000|2014-12-31 00:00:00|6519.85|6519.85|6530.93|6530.93|6545.85|6545.85|6510.33|6510.33|0
1420156800000|2015-01-02 00:00:00|6540.93|6540.93|6501.82|6501.82|6547.65|6547.65|6479.23|6479.23|0
1420416000000|2015-01-05 00:00:00|6493.97|6493.97|6383.93|6383.93|6530.46|6530.46|6381.74|6381.74|0
1420502400000|2015-01-06 00:00:00|6390.43|6390.43|6319.54|6319.54|6417.07|6417.07|6307.81|6307.81|0
1420588800000|2015-01-07 00:00:00|6323.3|6323.3|6347.03|6347.03|6384.85|6384.85|6313.37|6313.37|0
1420675200000|2015-01-08 00:00:00|6425.22|6425.22|6490.76|6490.76|6492.37|6492.37|6412.54|6412.54|0
1420761600000|2015-01-09 00:00:00|6498.44|6498.44|6473.26|6473.26|6539.53|6539.53|6466.35|6466.35|0
1421020800000|2015-01-12 00:00:00|6527.41|6527.41|6535.03|6535.03|6583.42|6583.42|6490.53|6490.53|0
1421107200000|2015-01-13 00:00:00|6608.28|6608.28|6639.01|6639.01|6652.87|6652.87|6592.02|6592.02|0
1421193600000|2015-01-14 00:00:00|6619.79|6619.79|6575.89|6575.89|6653.84|6653.84|6528.47|6528.47|0
1421280000000|2015-01-15 00:00:00|6596.81|6596.81|6592.99|6592.99|6619.9|6619.9|6491.5|6491.5|0
1421366400000|2015-01-16 00:00:00|6593.21|6593.21|6645.8|6645.8|6649.61|6649.61|6540.96|6540.96|0
1421625600000|2015-01-19 00:00:00|6658.5|6658.5|6706.12|6706.12|6726.26|6726.26|6645.14|6645.14|0
1421712000000|2015-01-20 00:00:00|6743.28|6743.28|6752.51|6752.51|6775.97|6775.97|6715.33|6715.33|0
1421798400000|2015-01-21 00:00:00|6785.36|6785.36|6850.08|6850.08|6857.9|6857.9|6784.85|6784.85|0
1421884800000|2015-01-22 00:00:00|6852.8|6852.8|6975.84|6975.84|6989.3|6989.3|6851.83|6851.83|0
1421971200000|2015-01-23 00:00:00|7001.33|7001.33|7044.75|7044.75|7046.33|7046.33|6988.62|6988.62|0
1422230400000|2015-01-26 00:00:00|7029.19|7029.19|7045.95|7045.95|7060.45|7060.45|7005.84|7005.84|0
1422316800000|2015-01-27 00:00:00|7040.83|7040.83|6988.36|6988.36|7070.46|7070.46|6956.49|6956.49|0
1422403200000|2015-01-28 00:00:00|6968.44|6968.44|6955.26|6955.26|6978.22|6978.22|6911.63|6911.63|0
1422489600000|2015-01-29 00:00:00|6946.63|6946.63|6986.9|6986.9|6989.04|6989.04|6926.33|6926.33|0
1422576000000|2015-01-30 00:00:00|7023.09|7023.09|6993.74|6993.74|7040.36|7040.36|6964.3|6964.3|0
1422835200000|2015-02-02 00:00:00|7003.56|7003.56|6978.69|6978.69|7031.37|7031.37|6929.04|6929.04|0
1422921600000|2015-02-03 00:00:00|7001.81|7001.81|7035.11|7035.11|7049.35|7049.35|6993.09|6993.09|0
1423008000000|2015-02-04 00:00:00|7077.57|7077.57|7097.81|7097.81|7101.96|7101.96|7009.23|7009.23|0
1423094400000|2015-02-05 00:00:00|7120.49|7120.49|7044.82|7044.82|7130.41|7130.41|7019.71|7019.71|0
1423180800000|2015-02-06 00:00:00|7009.7|7009.7|7072.43|7072.43|7076.22|7076.22|6994.25|6994.25|0
1423440000000|2015-02-09 00:00:00|7021.5|7021.5|7018.84|7018.84|7021.73|7021.73|6954.51|6954.51|0
1423526400000|2015-02-10 00:00:00|7038.38|7038.38|7101.59|7101.59|7119.37|7119.37|7010.5|7010.5|0
1423612800000|2015-02-11 00:00:00|7053.39|7053.39|7058.82|7058.82|7102.89|7102.89|7016.38|7016.38|0
1423699200000|2015-02-12 00:00:00|7096.66|7096.66|7076.92|7076.92|7117.74|7117.74|7064.34|7064.34|0
1423785600000|2015-02-13 00:00:00|7065.28|7065.28|7030.67|7030.67|7093.59|7093.59|7014.9|7014.9|0
1424044800000|2015-02-16 00:00:00|7038.6|7038.6|7047.52|7047.52|7064.46|7064.46|7033.87|7033.87|0
1424131200000|2015-02-17 00:00:00|7038.27|7038.27|7062.73|7062.73|7065.68|7065.68|7016.04|7016.04|0
1424217600000|2015-02-18 00:00:00|7108.21|7108.21|7146.11|7146.11|7165.6|7165.6|7098.03|7098.03|0
1424304000000|2015-02-19 00:00:00|7156.26|7156.26|7227.52|7227.52|7232.53|7232.53|7138.77|7138.77|0
1424390400000|2015-02-20 00:00:00|7209.36|7209.36|7236.06|7236.06|7241.56|7241.56|7179.09|7179.09|0
1424649600000|2015-02-23 00:00:00|7292.91|7292.91|7280.84|7280.84|7312.58|7312.58|7259.09|7259.09|0
1424736000000|2015-02-24 00:00:00|7303.36|7303.36|7290.86|7290.86|7304.97|7304.97|7237.52|7237.52|0
1424822400000|2015-02-25 00:00:00|7299.6|7299.6|7280.29|7280.29|7338.99|7338.99|7266.91|7266.91|0
1424908800000|2015-02-26 00:00:00|7186.07|7186.07|7251.37|7251.37|7252.03|7252.03|7175.58|7175.58|0
1424995200000|2015-02-27 00:00:00|7281.26|7281.26|7273.18|7273.18|7300.36|7300.36|7235.6|7235.6|0
1425254400000|2015-03-02 00:00:00|7317.1|7317.1|7310.22|7310.22|7340.14|7340.14|7269.2|7269.2|0
1425340800000|2015-03-03 00:00:00|7340.84|7340.84|7199.72|7199.72|7341.38|7341.38|7182.59|7182.59|0
1425427200000|2015-03-04 00:00:00|7238.3|7238.3|7307.25|7307.25|7315.59|7315.59|7184.62|7184.62|0
1425513600000|2015-03-05 00:00:00|7384.69|7384.69|7394.26|7394.26|7398.42|7398.42|7321.08|7321.08|0
1425600000000|2015-03-06 00:00:00|7387.45|7387.45|7408.09|7408.09|7424.61|7424.61|7377.23|7377.23|0
1425859200000|2015-03-09 00:00:00|7372.21|7372.21|7425.92|7425.92|7451.69|7451.69|7344.03|7344.03|0
1425945600000|2015-03-10 00:00:00|7415.15|7415.15|7309.44|7309.44|7432.75|7432.75|7292.68|7292.68|0
1426032000000|2015-03-11 00:00:00|7332.2|7332.2|7327.94|7327.94|7345.39|7345.39|7302.39|7302.39|0
1426118400000|2015-03-12 00:00:00|7404.52|7404.52|7384.74|7384.74|7419.16|7419.16|7362.08|7362.08|0
1426204800000|2015-03-13 00:00:00|7416.38|7416.38|7431.68|7431.68|7467.76|7467.76|7404.25|7404.25|0
1426464000000|2015-03-16 00:00:00|7491.72|7491.72|7503.5|7503.5|7516.94|7516.94|7463.7|7463.7|0
1426550400000|2015-03-17 00:00:00|7504.59|7504.59|7494.92|7494.92|7544|7544|7473.16|7473.16|0
1426636800000|2015-03-18 00:00:00|7494.04|7494.04|7619.58|7619.58|7620.7|7620.7|7493.34|7493.34|0
1426723200000|2015-03-19 00:00:00|7633.98|7633.98|7617.19|7617.19|7643.65|7643.65|7597.12|7597.12|0
1426809600000|2015-03-20 00:00:00|7646.15|7646.15|7622.1|7622.1|7661.34|7661.34|7599.33|7599.33|0
1427068800000|2015-03-23 00:00:00|7605.77|7605.77|7594.1|7594.1|7605.77|7605.77|7563|7563|0
1427155200000|2015-03-24 00:00:00|7627.51|7627.51|7673.34|7673.34|7687.88|7687.88|7617.6|7617.6|0
1427241600000|2015-03-25 00:00:00|7665.27|7665.27|7585.93|7585.93|7688.07|7688.07|7559.21|7559.21|0
1427328000000|2015-03-26 00:00:00|7464.03|7464.03|7494.08|7494.08|7512.39|7512.39|7408.63|7408.63|0
1427414400000|2015-03-27 00:00:00|7532.33|7532.33|7458.7|7458.7|7535.41|7535.41|7420.85|7420.85|0
1427670000000|2015-03-29 23:00:00|7545.35|7545.35|7538.99|7538.99|7563.53|7563.53|7495.62|7495.62|0
1427756400000|2015-03-30 23:00:00|7575.69|7575.69|7448.5|7448.5|7595|7595|7409.35|7409.35|0
1427842800000|2015-03-31 23:00:00|7415.76|7415.76|7388.89|7388.89|7519.69|7519.69|7382.24|7382.24|0
1427929200000|2015-04-01 23:00:00|7401.94|7401.94|7442.71|7442.71|7460.94|7460.94|7371.12|7371.12|0
1428361200000|2015-04-06 23:00:00|7516.01|7516.01|7547.88|7547.88|7575.08|7575.08|7488.71|7488.71|0
1428447600000|2015-04-07 23:00:00|7576.33|7576.33|7565.56|7565.56|7602.55|7602.55|7522.9|7522.9|0
1428534000000|2015-04-08 23:00:00|7647.63|7647.63|7669.53|7669.53|7672.58|7672.58|7639.94|7639.94|0
1428620400000|2015-04-09 23:00:00|7724.19|7724.19|7772.17|7772.17|7779.16|7779.16|7711.99|7711.99|0
1428879600000|2015-04-12 23:00:00|7712.06|7712.06|7715.6|7715.6|7733.55|7733.55|7682.3|7682.3|0
1428966000000|2015-04-13 23:00:00|7704.29|7704.29|7682.26|7682.26|7731.79|7731.79|7653.6|7653.6|0
1429052400000|2015-04-14 23:00:00|7664.53|7664.53|7652.53|7652.53|7675.35|7675.35|7629.9|7629.9|0
1429138800000|2015-04-15 23:00:00|7595.84|7595.84|7563.88|7563.88|7603.42|7603.42|7518.64|7518.64|0
1429225200000|2015-04-16 23:00:00|7576.91|7576.91|7482.18|7482.18|7614.94|7614.94|7470.91|7470.91|0
1429484400000|2015-04-19 23:00:00|7516.7|7516.7|7501.95|7501.95|7542.63|7542.63|7460.15|7460.15|0
1429570800000|2015-04-20 23:00:00|7655.95|7655.95|7678.43|7678.43|7694.49|7694.49|7597.27|7597.27|0
1429657200000|2015-04-21 23:00:00|7684.12|7684.12|7633.66|7633.66|7693.93|7693.93|7567.12|7567.12|0
1429743600000|2015-04-22 23:00:00|7635.56|7635.56|7601.38|7601.38|7638.06|7638.06|7544.66|7544.66|0
1429830000000|2015-04-23 23:00:00|7613.66|7613.66|7572.12|7572.12|7625.41|7625.41|7556.99|7556.99|0
1430089200000|2015-04-26 23:00:00|7546.27|7546.27|7583.43|7583.43|7636.49|7636.49|7494.94|7494.94|0
1430175600000|2015-04-27 23:00:00|7561.34|7561.34|7475.57|7475.57|7561.34|7561.34|7426.35|7426.35|0
1430262000000|2015-04-28 23:00:00|7521.4|7521.4|7410.11|7410.11|7539.02|7539.02|7410.11|7410.11|0
1430348400000|2015-04-29 23:00:00|7304.61|7304.61|7396.38|7396.38|7400.76|7400.76|7288.16|7288.16|0
1430434800000|2015-04-30 23:00:00|7341.74|7341.74|7443.97|7443.97|7458.4|7458.4|7321.42|7321.42|0
1430780400000|2015-05-04 23:00:00|7482.52|7482.52|7345.09|7345.09|7547.58|7547.58|7338.2|7338.2|0
1430866800000|2015-05-05 23:00:00|7307.86|7307.86|7297.29|7297.29|7371.54|7371.54|7248.24|7248.24|0
1430953200000|2015-05-06 23:00:00|7252.18|7252.18|7335.01|7335.01|7357.16|7357.16|7206.29|7206.29|0
1431039600000|2015-05-07 23:00:00|7463.79|7463.79|7473.82|7473.82|7495.41|7495.41|7396.47|7396.47|0
1431298800000|2015-05-10 23:00:00|7486.43|7486.43|7476.67|7476.67|7517.04|7517.04|7449.29|7449.29|0
1431385200000|2015-05-11 23:00:00|7436|7436|7360.51|7360.51|7451.77|7451.77|7334.12|7334.12|0
1431471600000|2015-05-12 23:00:00|7402.02|7402.02|7395.39|7395.39|7451.86|7451.86|7376.77|7376.77|0
1431558000000|2015-05-13 23:00:00|7344.36|7344.36|7475.33|7475.33|7476.45|7476.45|7343.08|7343.08|0
1431644400000|2015-05-14 23:00:00|7499.48|7499.48|7493.6|7493.6|7531.43|7531.43|7465.15|7465.15|0
1431903600000|2015-05-17 23:00:00|7478.17|7478.17|7517.72|7517.72|7540.06|7540.06|7458.74|7458.74|0
1431990000000|2015-05-18 23:00:00|7603.89|7603.89|7626.97|7626.97|7640.19|7640.19|7585.63|7585.63|0
1432076400000|2015-05-19 23:00:00|7634.88|7634.88|7610.48|7610.48|7642.59|7642.59|7584.38|7584.38|0
1432162800000|2015-05-20 23:00:00|7601.72|7601.72|7574.79|7574.79|7609.15|7609.15|7567.71|7567.71|0
1432249200000|2015-05-21 23:00:00|7587.96|7587.96|7563|7563|7595.8|7595.8|7547.95|7547.95|0
1432594800000|2015-05-25 23:00:00|7568.97|7568.97|7517.74|7517.74|7590.91|7590.91|7503.04|7503.04|0
1432681200000|2015-05-26 23:00:00|7530.95|7530.95|7619.36|7619.36|7634.97|7634.97|7516.02|7516.02|0
1432767600000|2015-05-27 23:00:00|7630.61|7630.61|7607.34|7607.34|7660.58|7660.58|7589.37|7589.37|0
1432854000000|2015-05-28 23:00:00|7608.73|7608.73|7475.92|7475.92|7629.76|7629.76|7475.61|7475.61|0
1433113200000|2015-05-31 23:00:00|7562.01|7562.01|7508.26|7508.26|7578.55|7578.55|7502.38|7502.38|0
1433199600000|2015-06-01 23:00:00|7531.31|7531.31|7478.81|7478.81|7539.37|7539.37|7446.18|7446.18|0
1433286000000|2015-06-02 23:00:00|7494.38|7494.38|7524.76|7524.76|7552.96|7552.96|7465.82|7465.82|0
1433372400000|2015-06-03 23:00:00|7434.91|7434.91|7375.58|7375.58|7436.92|7436.92|7345.37|7345.37|0
1433458800000|2015-06-04 23:00:00|7331.35|7331.35|7312.51|7312.51|7347.2|7347.2|7264.23|7264.23|0
1433718000000|2015-06-07 23:00:00|7298.65|7298.65|7310.44|7310.44|7350.12|7350.12|7263|7263|0
1433804400000|2015-06-08 23:00:00|7307.63|7307.63|7246.65|7246.65|7345.51|7345.51|7233.26|7233.26|0
1433890800000|2015-06-09 23:00:00|7218.07|7218.07|7302.42|7302.42|7319.73|7319.73|7211.32|7211.32|0
1433977200000|2015-06-10 23:00:00|7299.89|7299.89|7337.36|7337.36|7354.79|7354.79|7294.92|7294.92|0
1434063600000|2015-06-11 23:00:00|7320.58|7320.58|7310.7|7310.7|7354.27|7354.27|7288.94|7288.94|0
1434322800000|2015-06-14 23:00:00|7269.8|7269.8|7269.01|7269.01|7306.09|7306.09|7259.35|7259.35|0
1434409200000|2015-06-15 23:00:00|7228.73|7228.73|7271.54|7271.54|7286.48|7286.48|7185.58|7185.58|0
1434495600000|2015-06-16 23:00:00|7287.5|7287.5|7250.29|7250.29|7287.5|7287.5|7207.33|7207.33|0
1434582000000|2015-06-17 23:00:00|7228.28|7228.28|7239.78|7239.78|7256.87|7256.87|7170.25|7170.25|0
1434668400000|2015-06-18 23:00:00|7259.63|7259.63|7245.97|7245.97|7293.53|7293.53|7228.47|7228.47|0
1434927600000|2015-06-21 23:00:00|7376.46|7376.46|7367.69|7367.69|7421.47|7421.47|7338.4|7338.4|0
1435014000000|2015-06-22 23:00:00|7404.59|7404.59|7426.45|7426.45|7451.14|7451.14|7402.68|7402.68|0
1435100400000|2015-06-23 23:00:00|7419.65|7419.65|7396.22|7396.22|7430.99|7430.99|7385.75|7385.75|0
1435186800000|2015-06-24 23:00:00|7361.89|7361.89|7420.68|7420.68|7425.17|7425.17|7361.89|7361.89|0
1435273200000|2015-06-25 23:00:00|7371.65|7371.65|7377.93|7377.93|7396.8|7396.8|7325.21|7325.21|0
1435532400000|2015-06-28 23:00:00|7194.55|7194.55|7218.26|7218.26|7287.65|7287.65|7193.12|7193.12|0
1435618800000|2015-06-29 23:00:00|7151.87|7151.87|7156.22|7156.22|7201.86|7201.86|7114.11|7114.11|0
1435705200000|2015-06-30 23:00:00|7183.25|7183.25|7257.84|7257.84|7286.19|7286.19|7179.82|7179.82|0
1435791600000|2015-07-01 23:00:00|7255.48|7255.48|7208.2|7208.2|7262.18|7262.18|7202.06|7202.06|0
1435878000000|2015-07-02 23:00:00|7215.8|7215.8|7189.21|7189.21|7246.84|7246.84|7186.21|7186.21|0
1436137200000|2015-07-05 23:00:00|7138.31|7138.31|7144.04|7144.04|7181.52|7181.52|7119.79|7119.79|0
1436223600000|2015-07-06 23:00:00|7188.71|7188.71|7043.72|7043.72|7189.82|7189.82|7041.89|7041.89|0
1436310000000|2015-07-07 23:00:00|7081.35|7081.35|7044.97|7044.97|7088.02|7088.02|7026.66|7026.66|0
1436396400000|2015-07-08 23:00:00|7087.85|7087.85|7155.89|7155.89|7178.36|7178.36|7077.77|7077.77|0
1436482800000|2015-07-09 23:00:00|7252.7|7252.7|7328.1|7328.1|7330.22|7330.22|7203.95|7203.95|0
1436742000000|2015-07-12 23:00:00|7363.77|7363.77|7415.07|7415.07|7427.41|7427.41|7363.3|7363.3|0
1436828400000|2015-07-13 23:00:00|7430.61|7430.61|7467.59|7467.59|7476.01|7476.01|7415.57|7415.57|0
1436914800000|2015-07-14 23:00:00|7457.91|7457.91|7463.87|7463.87|7494.72|7494.72|7454.1|7454.1|0
1437001200000|2015-07-15 23:00:00|7485.17|7485.17|7530.66|7530.66|7537.23|7537.23|7484.97|7484.97|0
1437087600000|2015-07-16 23:00:00|7543.78|7543.78|7543.88|7543.88|7561.64|7561.64|7528.88|7528.88|0
1437346800000|2015-07-19 23:00:00|7562.61|7562.61|7531.83|7531.83|7579.85|7579.85|7519.27|7519.27|0
1437433200000|2015-07-20 23:00:00|7548.1|7548.1|7490.99|7490.99|7556.03|7556.03|7480.55|7480.55|0
1437519600000|2015-07-21 23:00:00|7470.55|7470.55|7417.09|7417.09|7489.31|7489.31|7410.18|7410.18|0
1437606000000|2015-07-22 23:00:00|7477.95|7477.95|7425.41|7425.41|7497.5|7497.5|7410.68|7410.68|0
1437692400000|2015-07-23 23:00:00|7463.27|7463.27|7382.93|7382.93|7508.26|7508.26|7375.55|7375.55|0
1437951600000|2015-07-26 23:00:00|7325.89|7325.89|7228.36|7228.36|7361.36|7361.36|7197.87|7197.87|0
1438038000000|2015-07-27 23:00:00|7279.67|7279.67|7294.9|7294.9|7329.33|7329.33|7251.68|7251.68|0
1438124400000|2015-07-28 23:00:00|7396.97|7396.97|7422.31|7422.31|7429.29|7429.29|7324.3|7324.3|0
1438210800000|2015-07-29 23:00:00|7479.46|7479.46|7389.29|7389.29|7479.46|7479.46|7354.39|7354.39|0
1438297200000|2015-07-30 23:00:00|7425.6|7425.6|7507.72|7507.72|7513.08|7513.08|7407.15|7407.15|0
1438556400000|2015-08-02 23:00:00|7510.27|7510.27|7489.63|7489.63|7521.86|7521.86|7474.81|7474.81|0
1438642800000|2015-08-03 23:00:00|7488.33|7488.33|7526.68|7526.68|7531.55|7531.55|7469.68|7469.68|0
1438729200000|2015-08-04 23:00:00|7552.19|7552.19|7513.04|7513.04|7556.86|7556.86|7486.33|7486.33|0
1438815600000|2015-08-05 23:00:00|7507.68|7507.68|7409.95|7409.95|7507.68|7507.68|7406.46|7406.46|0
1438902000000|2015-08-06 23:00:00|7354.89|7354.89|7331.57|7331.57|7360.48|7360.48|7308.62|7308.62|0
1439161200000|2015-08-09 23:00:00|7352.27|7352.27|7347.4|7347.4|7357.49|7357.49|7259.27|7259.27|0
1439247600000|2015-08-10 23:00:00|7318.47|7318.47|7264.47|7264.47|7325.05|7325.05|7263.79|7263.79|0
1439334000000|2015-08-11 23:00:00|7205.57|7205.57|7189.78|7189.78|7220.92|7220.92|7148.2|7148.2|0
1439420400000|2015-08-12 23:00:00|7270.99|7270.99|7262.11|7262.11|7297.03|7297.03|7238.39|7238.39|0
1439506800000|2015-08-13 23:00:00|7301.27|7301.27|7286.52|7286.52|7320.38|7320.38|7259.91|7259.91|0
1439766000000|2015-08-16 23:00:00|7291.65|7291.65|7286.69|7286.69|7322.73|7322.73|7242.93|7242.93|0
1439852400000|2015-08-17 23:00:00|7281.53|7281.53|7292.75|7292.75|7314.33|7314.33|7257.52|7257.52|0
1439938800000|2015-08-18 23:00:00|7238.37|7238.37|7203.67|7203.67|7246.66|7246.66|7178.81|7178.81|0
1440025200000|2015-08-19 23:00:00|7179.3|7179.3|7147.45|7147.45|7216.35|7216.35|7143.24|7143.24|0
1440111600000|2015-08-20 23:00:00|7054.65|7054.65|7011.48|7011.48|7109.94|7109.94|7004.9|7004.9|0
1440370800000|2015-08-23 23:00:00|6797|6797|6728.69|6728.69|6859.59|6859.59|6554.73|6554.73|0
1440457200000|2015-08-24 23:00:00|6793.44|6793.44|6952.64|6952.64|6969.38|6969.38|6757.25|6757.25|0
1440543600000|2015-08-25 23:00:00|6808.58|6808.58|6823.7|6823.7|6954.76|6954.76|6807.72|6807.72|0
1440630000000|2015-08-26 23:00:00|6949.98|6949.98|6947.36|6947.36|6962|6962|6913.85|6913.85|0
1440716400000|2015-08-27 23:00:00|6959.03|6959.03|6984.16|6984.16|6995.78|6995.78|6930.24|6930.24|0
1441062000000|2015-08-31 23:00:00|6935.35|6935.35|6822.64|6822.64|6938.1|6938.1|6789.06|6789.06|0
1441148400000|2015-09-01 23:00:00|6876.23|6876.23|6869.08|6869.08|6908.67|6908.67|6798.71|6798.71|0
1441234800000|2015-09-02 23:00:00|6924.94|6924.94|6974.29|6974.29|6984.04|6984.04|6915.81|6915.81|0
1441321200000|2015-09-03 23:00:00|6915.03|6915.03|6883.29|6883.29|6943.43|6943.43|6863.02|6863.02|0
1441580400000|2015-09-06 23:00:00|6937.66|6937.66|6943.85|6943.85|6959.09|6959.09|6909.82|6909.82|0
1441666800000|2015-09-07 23:00:00|6994.87|6994.87|7008.75|7008.75|7049.92|7049.92|6989.05|6989.05|0
1441753200000|2015-09-08 23:00:00|7122.2|7122.2|7087.75|7087.75|7154.74|7154.74|7086.19|7086.19|0
1441839600000|2015-09-09 23:00:00|7064.97|7064.97|7043.09|7043.09|7106.93|7106.93|7025.93|7025.93|0
1441926000000|2015-09-10 23:00:00|7030.34|7030.34|6971.19|6971.19|7049.64|7049.64|6956.69|6956.69|0
1442185200000|2015-09-13 23:00:00|7034.52|7034.52|6932.59|6932.59|7058.15|7058.15|6932.45|6932.45|0
1442271600000|2015-09-14 23:00:00|6947.9|6947.9|6963.87|6963.87|6983|6983|6877.45|6877.45|0
1442358000000|2015-09-15 23:00:00|7032.23|7032.23|7028.99|7028.99|7036.79|7036.79|6980.22|6980.22|0
1442444400000|2015-09-16 23:00:00|7016.27|7016.27|7008.36|7008.36|7048.5|7048.5|7004.43|7004.43|0
1442530800000|2015-09-17 23:00:00|6967.64|6967.64|6964.08|6964.08|7003.11|7003.11|6905.35|6905.35|0
1442790000000|2015-09-20 23:00:00|6997.02|6997.02|7020.14|7020.14|7059.35|7059.35|6986.04|6986.04|0
1442876400000|2015-09-21 23:00:00|6991.54|6991.54|6855.52|6855.52|6995.03|6995.03|6855.52|6855.52|0
1442962800000|2015-09-22 23:00:00|6820.13|6820.13|6958.69|6958.69|6988.29|6988.29|6819|6819|0
1443049200000|2015-09-23 23:00:00|6974.55|6974.55|6877.68|6877.68|7024.89|7024.89|6877.57|6877.57|0
1443135600000|2015-09-24 23:00:00|6997.11|6997.11|7072.23|7072.23|7081.67|7081.67|6996.9|6996.9|0
1443394800000|2015-09-27 23:00:00|7048.31|7048.31|7016.84|7016.84|7095.91|7095.91|7000.91|7000.91|0
1443481200000|2015-09-28 23:00:00|6922.95|6922.95|6906.93|6906.93|6962.07|6962.07|6901.45|6901.45|0
1443567600000|2015-09-29 23:00:00|6978.83|6978.83|7064.87|7064.87|7065.55|7065.55|6971.78|6971.78|0
1443654000000|2015-09-30 23:00:00|7166.83|7166.83|7077.95|7077.95|7226.09|7226.09|7066.95|7066.95|0
1443740400000|2015-10-01 23:00:00|7144.5|7144.5|7113.35|7113.35|7166.77|7166.77|7022.92|7022.92|0
1443999600000|2015-10-04 23:00:00|7219.5|7219.5|7263.56|7263.56|7282.36|7282.36|7188.82|7188.82|0
1444086000000|2015-10-05 23:00:00|7301.02|7301.02|7300.15|7300.15|7314.03|7314.03|7272.98|7272.98|0
1444172400000|2015-10-06 23:00:00|7278.99|7278.99|7211.37|7211.37|7316.47|7316.47|7202.03|7202.03|0
1444258800000|2015-10-07 23:00:00|7207.88|7207.88|7260.16|7260.16|7263.86|7263.86|7188.25|7188.25|0
1444345200000|2015-10-08 23:00:00|7282.19|7282.19|7257.57|7257.57|7298.74|7298.74|7220.53|7220.53|0
1444604400000|2015-10-11 23:00:00|7227.04|7227.04|7197.89|7197.89|7251.09|7251.09|7183.3|7183.3|0
1444690800000|2015-10-12 23:00:00|7164.33|7164.33|7168.68|7168.68|7191.38|7191.38|7116.78|7116.78|0
1444777200000|2015-10-13 23:00:00|7146.72|7146.72|7144.36|7144.36|7170.92|7170.92|7124.08|7124.08|0
1444863600000|2015-10-14 23:00:00|7151.65|7151.65|7241.74|7241.74|7244.83|7244.83|7137.54|7137.54|0
1444950000000|2015-10-15 23:00:00|7265.48|7265.48|7287.41|7287.41|7300.92|7300.92|7232.62|7232.62|0
1445209200000|2015-10-18 23:00:00|7317.88|7317.88|7316.27|7316.27|7330.99|7330.99|7268.37|7268.37|0
1445295600000|2015-10-19 23:00:00|7340.36|7340.36|7356.92|7356.92|7391.22|7391.22|7320.51|7320.51|0
1445382000000|2015-10-20 23:00:00|7250.79|7250.79|7182.23|7182.23|7251.85|7251.85|7169.97|7169.97|0
1445468400000|2015-10-21 23:00:00|7115.38|7115.38|7133.89|7133.89|7144.28|7144.28|7019.36|7019.36|0
1445554800000|2015-10-22 23:00:00|7178.03|7178.03|7267.04|7267.04|7273.27|7273.27|7157.87|7157.87|0
1445817600000|2015-10-26 00:00:00|7224.22|7224.22|7203.83|7203.83|7225.35|7225.35|7152.09|7152.09|0
1445904000000|2015-10-27 00:00:00|7196.28|7196.28|7115.51|7115.51|7205.46|7205.46|7112.69|7112.69|0
1445990400000|2015-10-28 00:00:00|7119.04|7119.04|7180.69|7180.69|7184.74|7184.74|7097.16|7097.16|0
1446076800000|2015-10-29 00:00:00|7168.65|7168.65|7175.07|7175.07|7181.63|7181.63|7137.39|7137.39|0
1446163200000|2015-10-30 00:00:00|7203.56|7203.56|7132.8|7132.8|7212.17|7212.17|7120.86|7120.86|0
1446422400000|2015-11-02 00:00:00|7153.47|7153.47|7179.46|7179.46|7197.24|7197.24|7145.31|7145.31|0
1446508800000|2015-11-03 00:00:00|7183.89|7183.89|7178.05|7178.05|7212.65|7212.65|7166.52|7166.52|0
1446595200000|2015-11-04 00:00:00|7209.57|7209.57|7205.18|7205.18|7257.03|7257.03|7200.29|7200.29|0
1446681600000|2015-11-05 00:00:00|7191.43|7191.43|7193.63|7193.63|7227.18|7227.18|7171.62|7171.62|0
1446768000000|2015-11-06 00:00:00|7192.03|7192.03|7188.03|7188.03|7230.45|7230.45|7154.07|7154.07|0
1447027200000|2015-11-09 00:00:00|7191.79|7191.79|7158.26|7158.26|7216.03|7216.03|7157.46|7157.46|0
1447113600000|2015-11-10 00:00:00|7179.05|7179.05|7156.79|7156.79|7196.49|7196.49|7110.31|7110.31|0
1447200000000|2015-11-11 00:00:00|7198.23|7198.23|7235.22|7235.22|7257.26|7257.26|7194.3|7194.3|0
1447286400000|2015-11-12 00:00:00|7191.1|7191.1|7177.42|7177.42|7247.56|7247.56|7170.65|7170.65|0
1447372800000|2015-11-13 00:00:00|7124.36|7124.36|7078.73|7078.73|7131.75|7131.75|7049.26|7049.26|0
1447632000000|2015-11-16 00:00:00|7017.66|7017.66|7094.65|7094.65|7109.02|7109.02|7017.28|7017.28|0
1447718400000|2015-11-17 00:00:00|7178.83|7178.83|7246.17|7246.17|7251.85|7251.85|7169.96|7169.96|0
1447804800000|2015-11-18 00:00:00|7209.95|7209.95|7254.95|7254.95|7258.34|7258.34|7193.3|7193.3|0
1447891200000|2015-11-19 00:00:00|7313.82|7313.82|7304.46|7304.46|7340.02|7340.02|7290.52|7290.52|0
1447977600000|2015-11-20 00:00:00|7303.4|7303.4|7303.55|7303.55|7337.61|7337.61|7274.02|7274.02|0
1448236800000|2015-11-23 00:00:00|7270.39|7270.39|7259.45|7259.45|7303.11|7303.11|7248.52|7248.52|0
1448323200000|2015-11-24 00:00:00|7197.02|7197.02|7155.26|7155.26|7197.02|7197.02|7114.88|7114.88|0
1448409600000|2015-11-25 00:00:00|7227.09|7227.09|7307.86|7307.86|7319.63|7319.63|7227.09|7227.09|0
1448496000000|2015-11-26 00:00:00|7314.94|7314.94|7348.03|7348.03|7358.94|7358.94|7284.85|7284.85|0
1448582400000|2015-11-27 00:00:00|7337.24|7337.24|7374.61|7374.61|7385.97|7385.97|7331.99|7331.99|0
1448841600000|2015-11-30 00:00:00|7366.85|7366.85|7366.75|7366.75|7410.62|7410.62|7343.78|7343.78|0
1448928000000|2015-12-01 00:00:00|7416.01|7416.01|7423.7|7423.7|7432.69|7432.69|7387.24|7387.24|0
1449014400000|2015-12-02 00:00:00|7450.79|7450.79|7457.29|7457.29|7481.08|7481.08|7407.14|7407.14|0
1449100800000|2015-12-03 00:00:00|7468.07|7468.07|7354.54|7354.54|7500.74|7500.74|7334.12|7334.12|0
1449187200000|2015-12-04 00:00:00|7287.3|7287.3|7279.69|7279.69|7307.45|7307.45|7247.22|7247.22|0
1449446400000|2015-12-07 00:00:00|7366.4|7366.4|7330.74|7330.74|7380.77|7380.77|7327.62|7327.62|0
1449532800000|2015-12-08 00:00:00|7332|7332|7240.43|7240.43|7364.54|7364.54|7216.35|7216.35|0
1449619200000|2015-12-09 00:00:00|7252.1|7252.1|7173.43|7173.43|7252.16|7252.16|7161.99|7161.99|0
1449705600000|2015-12-10 00:00:00|7122.27|7122.27|7148.93|7148.93|7175.06|7175.06|7116.18|7116.18|0
1449792000000|2015-12-11 00:00:00|7147.9|7147.9|7059.24|7059.24|7166.3|7166.3|7046.84|7046.84|0
1450051200000|2015-12-14 00:00:00|7095.01|7095.01|7032.9|7032.9|7119.55|7119.55|7027.74|7027.74|0
1450137600000|2015-12-15 00:00:00|7107.51|7107.51|7188.58|7188.58|7199.66|7199.66|7079.61|7079.61|0
1450224000000|2015-12-16 00:00:00|7233.62|7233.62|7257.39|7257.39|7266.15|7266.15|7211.59|7211.59|0
1450310400000|2015-12-17 00:00:00|7352.14|7352.14|7293.85|7293.85|7364.27|7364.27|7281.82|7281.82|0
1450396800000|2015-12-18 00:00:00|7241.66|7241.66|7184.06|7184.06|7246.66|7246.66|7168.71|7168.71|0
1450656000000|2015-12-21 00:00:00|7210.27|7210.27|7247.97|7247.97|7310.23|7310.23|7210.27|7210.27|0
1450742400000|2015-12-22 00:00:00|7242.01|7242.01|7232.87|7232.87|7265.95|7265.95|7179.41|7179.41|0
1450828800000|2015-12-23 00:00:00|7329.16|7329.16|7369.64|7369.64|7375.43|7375.43|7292.67|7292.67|0
1450915200000|2015-12-24 00:00:00|7359.97|7359.97|7346.51|7346.51|7362.95|7362.95|7335.37|7335.37|0
1451347200000|2015-12-29 00:00:00|7376.9|7376.9|7444.84|7444.84|7451.8|7451.8|7374.36|7374.36|0
1451433600000|2015-12-30 00:00:00|7451.38|7451.38|7456.22|7456.22|7476.94|7476.94|7421.36|7421.36|0
1451520000000|2015-12-31 00:00:00|7434.02|7434.02|7429.98|7429.98|7453.72|7453.72|7415.08|7415.08|0
1451865600000|2016-01-04 00:00:00|7292.04|7292.04|7234.91|7234.91|7304.25|7304.25|7228.99|7228.99|0
1451952000000|2016-01-05 00:00:00|7343.52|7343.52|7300.2|7300.2|7351.39|7351.39|7252.89|7252.89|0
1452038400000|2016-01-06 00:00:00|7294.99|7294.99|7259.81|7259.81|7300.02|7300.02|7197.84|7197.84|0
1452124800000|2016-01-07 00:00:00|7140.2|7140.2|7164.53|7164.53|7179.29|7179.29|7068|7068|0
1452211200000|2016-01-08 00:00:00|7181.19|7181.19|7167.25|7167.25|7242.51|7242.51|7163.02|7163.02|0
1452470400000|2016-01-11 00:00:00|7120.48|7120.48|7144.77|7144.77|7170.98|7170.98|7095.58|7095.58|0
1452556800000|2016-01-12 00:00:00|7160.45|7160.45|7229.7|7229.7|7276.41|7276.41|7156.49|7156.49|0
1452643200000|2016-01-13 00:00:00|7279.2|7279.2|7192.19|7192.19|7282.78|7282.78|7190.39|7190.39|0
1452729600000|2016-01-14 00:00:00|7104.14|7104.14|7082.38|7082.38|7106.53|7106.53|7010.85|7010.85|0
1452816000000|2016-01-15 00:00:00|7071.06|7071.06|6960.26|6960.26|7087.8|7087.8|6910.9|6910.9|0
1453075200000|2016-01-18 00:00:00|6985.99|6985.99|6897.95|6897.95|7000.18|7000.18|6878.65|6878.65|0
1453161600000|2016-01-19 00:00:00|6983.72|6983.72|6994.18|6994.18|7022.06|7022.06|6949.31|6949.31|0
1453248000000|2016-01-20 00:00:00|6871.31|6871.31|6785.2|6785.2|6871.31|6871.31|6758.61|6758.61|0
1453334400000|2016-01-21 00:00:00|6901.31|6901.31|6911.98|6911.98|6938.71|6938.71|6833.84|6833.84|0
1453420800000|2016-01-22 00:00:00|7032.53|7032.53|7102.73|7102.73|7105.32|7105.32|7020.07|7020.07|0
1453680000000|2016-01-25 00:00:00|7103.99|7103.99|7100.52|7100.52|7142.25|7142.25|7075.12|7075.12|0
1453766400000|2016-01-26 00:00:00|7019.54|7019.54|7077.9|7077.9|7090.23|7090.23|6987.98|6987.98|0
1453852800000|2016-01-27 00:00:00|7070.78|7070.78|7142.92|7142.92|7155.11|7155.11|7051.96|7051.96|0
1453939200000|2016-01-28 00:00:00|7169.4|7169.4|7081.04|7081.04|7180.03|7180.03|7032.89|7032.89|0
1454025600000|2016-01-29 00:00:00|7154.81|7154.81|7282.69|7282.69|7293.28|7293.28|7120.89|7120.89|0
1454284800000|2016-02-01 00:00:00|7338.31|7338.31|7342.34|7342.34|7345.8|7345.8|7265.37|7265.37|0
1454371200000|2016-02-02 00:00:00|7335.06|7335.06|7258.72|7258.72|7346.04|7346.04|7227.67|7227.67|0
1454457600000|2016-02-03 00:00:00|7238.83|7238.83|7153.59|7153.59|7274.79|7274.79|7111.87|7111.87|0
1454544000000|2016-02-04 00:00:00|7206.98|7206.98|7159.44|7159.44|7242.91|7242.91|7104.2|7104.2|0
1454630400000|2016-02-05 00:00:00|7189.69|7189.69|6961.17|6961.17|7193.18|7193.18|6945.11|6945.11|0
1454889600000|2016-02-08 00:00:00|6902.21|6902.21|6609.64|6609.64|6943.16|6943.16|6565.44|6565.44|0
1454976000000|2016-02-09 00:00:00|6673.96|6673.96|6702.42|6702.42|6719.32|6719.32|6553.6|6553.6|0
1455062400000|2016-02-10 00:00:00|6687.5|6687.5|6699.59|6699.59|6786.07|6786.07|6636.07|6636.07|0
1455148800000|2016-02-11 00:00:00|6667.93|6667.93|6628.4|6628.4|6683.19|6683.19|6566.71|6566.71|0
1455235200000|2016-02-12 00:00:00|6681.22|6681.22|6726.28|6726.28|6726.32|6726.32|6631.2|6631.2|0
1455494400000|2016-02-15 00:00:00|6841.87|6841.87|6865.9|6865.9|6906.91|6906.91|6841.57|6841.57|0
1455580800000|2016-02-16 00:00:00|6895.79|6895.79|6921.24|6921.24|6942.2|6942.2|6835.35|6835.35|0
1455667200000|2016-02-17 00:00:00|6983.38|6983.38|7099.67|7099.67|7105.4|7105.4|6983.38|6983.38|0
1455753600000|2016-02-18 00:00:00|7138.89|7138.89|7086.51|7086.51|7141.43|7141.43|7052.49|7052.49|0
1455840000000|2016-02-19 00:00:00|7093.44|7093.44|7096.55|7096.55|7155.43|7155.43|7063.79|7063.79|0
1456099200000|2016-02-22 00:00:00|7194.56|7194.56|7167.8|7167.8|7214.03|7214.03|7153.8|7153.8|0
1456185600000|2016-02-23 00:00:00|7119.23|7119.23|7128.96|7128.96|7182.93|7182.93|7111.95|7111.95|0
1456272000000|2016-02-24 00:00:00|7102.47|7102.47|7047.56|7047.56|7119.75|7119.75|7023.84|7023.84|0
1456358400000|2016-02-25 00:00:00|7145.99|7145.99|7256.79|7256.79|7260.43|7260.43|7123.59|7123.59|0
1456444800000|2016-02-26 00:00:00|7340.76|7340.76|7297.68|7297.68|7349.14|7349.14|7268.74|7268.74|0
1456704000000|2016-02-29 00:00:00|7261.2|7261.2|7308.66|7308.66|7331.59|7331.59|7241.19|7241.19|0
1456790400000|2016-03-01 00:00:00|7349.64|7349.64|7439.88|7439.88|7465.77|7465.77|7346.86|7346.86|0
1456876800000|2016-03-02 00:00:00|7433.39|7433.39|7310.62|7310.62|7455.65|7455.65|7262.14|7262.14|0
1456963200000|2016-03-03 00:00:00|7297.26|7297.26|7248.05|7248.05|7331.83|7331.83|7232.89|7232.89|0
1457049600000|2016-03-04 00:00:00|7307.92|7307.92|7232.37|7232.37|7307.92|7307.92|7198|7198|0
1457308800000|2016-03-07 00:00:00|7270.39|7270.39|7245.62|7245.62|7305.53|7305.53|7225.05|7225.05|0
1457395200000|2016-03-08 00:00:00|7215.96|7215.96|7222.45|7222.45|7245.43|7245.43|7166.44|7166.44|0
1457481600000|2016-03-09 00:00:00|7256.47|7256.47|7287.47|7287.47|7305.61|7305.61|7229.44|7229.44|0
1457568000000|2016-03-10 00:00:00|7267.92|7267.92|7199.85|7199.85|7368.42|7368.42|7195.07|7195.07|0
1457654400000|2016-03-11 00:00:00|7296.55|7296.55|7296.5|7296.5|7330.99|7330.99|7258.42|7258.42|0
1457913600000|2016-03-14 00:00:00|7388.46|7388.46|7366.95|7366.95|7389.3|7389.3|7344.19|7344.19|0
1458000000000|2016-03-15 00:00:00|7363.63|7363.63|7420.45|7420.45|7428.9|7428.9|7362.21|7362.21|0
1458086400000|2016-03-16 00:00:00|7451.4|7451.4|7459.55|7459.55|7459.91|7459.91|7409.77|7409.77|0
1458172800000|2016-03-17 00:00:00|7482.9|7482.9|7419.03|7419.03|7491.79|7491.79|7371.66|7371.66|0
1458259200000|2016-03-18 00:00:00|7433.8|7433.8|7401.78|7401.78|7463.84|7463.84|7398|7398|0
1458518400000|2016-03-21 00:00:00|7402.07|7402.07|7407.87|7407.87|7471.79|7471.79|7391.05|7391.05|0
1458604800000|2016-03-22 00:00:00|7362.74|7362.74|7463.98|7463.98|7464.23|7464.23|7320.45|7320.45|0
1458691200000|2016-03-23 00:00:00|7508.18|7508.18|7541.05|7541.05|7558.17|7558.17|7501.5|7501.5|0
1458777600000|2016-03-24 00:00:00|7472.51|7472.51|7454.71|7454.71|7498.97|7498.97|7448.14|7448.14|0
1459206000000|2016-03-28 23:00:00|7525.59|7525.59|7515.25|7515.25|7535.04|7535.04|7476.09|7476.09|0
1459292400000|2016-03-29 23:00:00|7569.82|7569.82|7601.85|7601.85|7614.28|7614.28|7555|7555|0
1459378800000|2016-03-30 23:00:00|7570.84|7570.84|7509.48|7509.48|7570.84|7570.84|7503.06|7503.06|0
1459465200000|2016-03-31 23:00:00|7438.91|7438.91|7490.51|7490.51|7502.01|7502.01|7409.79|7409.79|0
1459724400000|2016-04-03 23:00:00|7489.19|7489.19|7537.16|7537.16|7564.46|7564.46|7488.81|7488.81|0
1459810800000|2016-04-04 23:00:00|7490.05|7490.05|7505.25|7505.25|7522.59|7522.59|7454.27|7454.27|0
1459897200000|2016-04-05 23:00:00|7490.7|7490.7|7559.72|7559.72|7561.37|7561.37|7469.15|7469.15|0
1459983600000|2016-04-06 23:00:00|7557.99|7557.99|7490.33|7490.33|7579.39|7579.39|7474.4|7474.4|0
1460070000000|2016-04-07 23:00:00|7540.08|7540.08|7490.89|7490.89|7556.91|7556.91|7482.39|7482.39|0
1460329200000|2016-04-10 23:00:00|7451.68|7451.68|7479.5|7479.5|7516.72|7516.72|7450.47|7450.47|0
1460415600000|2016-04-11 23:00:00|7430.76|7430.76|7472.48|7472.48|7481.53|7481.53|7414.21|7414.21|0
1460502000000|2016-04-12 23:00:00|7521.28|7521.28|7533.79|7533.79|7542.81|7542.81|7499.01|7499.01|0
1460588400000|2016-04-13 23:00:00|7551.14|7551.14|7514.23|7514.23|7583.19|7583.19|7508.27|7508.27|0
1460674800000|2016-04-14 23:00:00|7511.43|7511.43|7479.14|7479.14|7511.81|7511.81|7475.01|7475.01|0
1460934000000|2016-04-17 23:00:00|7491.84|7491.84|7488.41|7488.41|7516.54|7516.54|7479.51|7479.51|0
1461020400000|2016-04-18 23:00:00|7498.89|7498.89|7563.48|7563.48|7590.29|7590.29|7497.56|7497.56|0
1461106800000|2016-04-19 23:00:00|7556.4|7556.4|7503.71|7503.71|7569.84|7569.84|7467.12|7467.12|0
1461193200000|2016-04-20 23:00:00|7461.82|7461.82|7321.33|7321.33|7462.42|7462.42|7276.75|7276.75|0
1461279600000|2016-04-21 23:00:00|7281.32|7281.32|7217.94|7217.94|7290.03|7290.03|7204.78|7204.78|0
1461538800000|2016-04-24 23:00:00|7240.74|7240.74|7242.08|7242.08|7276.89|7276.89|7208.5|7208.5|0
1461625200000|2016-04-25 23:00:00|7261.98|7261.98|7251.07|7251.07|7287.02|7287.02|7219.52|7219.52|0
1461711600000|2016-04-26 23:00:00|7242.47|7242.47|7252.85|7252.85|7278.27|7278.27|7226.56|7226.56|0
1461798000000|2016-04-27 23:00:00|7167.03|7167.03|7236.58|7236.58|7246.51|7246.51|7109.9|7109.9|0
1461884400000|2016-04-28 23:00:00|7174.27|7174.27|7181.08|7181.08|7208.77|7208.77|7144.21|7144.21|0
1462230000000|2016-05-02 23:00:00|7201.4|7201.4|7188.87|7188.87|7216.33|7216.33|7143.73|7143.73|0
1462316400000|2016-05-03 23:00:00|7184.89|7184.89|7154.5|7154.5|7204.23|7204.23|7115.39|7115.39|0
1462402800000|2016-05-04 23:00:00|7174.87|7174.87|7161.37|7161.37|7227.35|7227.35|7138.01|7138.01|0
1462489200000|2016-05-05 23:00:00|7159.32|7159.32|7189.63|7189.63|7191.34|7191.34|7147.37|7147.37|0
1462748400000|2016-05-08 23:00:00|7233.59|7233.59|7238.39|7238.39|7279.91|7279.91|7229.96|7229.96|0
1462834800000|2016-05-09 23:00:00|7274.11|7274.11|7232.14|7232.14|7298.78|7298.78|7217.73|7217.73|0
1462921200000|2016-05-10 23:00:00|7211.42|7211.42|7193.95|7193.95|7229.89|7229.89|7178.78|7178.78|0
1463007600000|2016-05-11 23:00:00|7156.07|7156.07|7154.53|7154.53|7240.91|7240.91|7135.2|7135.2|0
1463094000000|2016-05-12 23:00:00|7107|7107|7140.13|7140.13|7143.44|7143.44|7074.45|7074.45|0
1463353200000|2016-05-15 23:00:00|7091.65|7091.65|7128.68|7128.68|7138.61|7138.61|7077.89|7077.89|0
1463439600000|2016-05-16 23:00:00|7176.72|7176.72|7146.08|7146.08|7204.65|7204.65|7146.08|7146.08|0
1463526000000|2016-05-17 23:00:00|7127.22|7127.22|7123.54|7123.54|7149.87|7149.87|7072.6|7072.6|0
1463612400000|2016-05-18 23:00:00|7080.1|7080.1|7078.57|7078.57|7114.57|7114.57|7039.16|7039.16|0
1463698800000|2016-05-19 23:00:00|7137.89|7137.89|7176.37|7176.37|7190.5|7190.5|7130.22|7130.22|0
1463958000000|2016-05-22 23:00:00|7183.5|7183.5|7201.12|7201.12|7220.52|7220.52|7171.06|7171.06|0
1464044400000|2016-05-23 23:00:00|7172.16|7172.16|7315.71|7315.71|7317.69|7317.69|7172.04|7172.04|0
1464130800000|2016-05-24 23:00:00|7349.86|7349.86|7296.25|7296.25|7351.56|7351.56|7277.85|7277.85|0
1464217200000|2016-05-25 23:00:00|7291.8|7291.8|7302.42|7302.42|7303.39|7303.39|7248.94|7248.94|0
1464303600000|2016-05-26 23:00:00|7289.27|7289.27|7305.88|7305.88|7315.96|7315.96|7277.93|7277.93|0
1464649200000|2016-05-30 23:00:00|7321.97|7321.97|7318.31|7318.31|7355.77|7355.77|7311.5|7311.5|0
1464735600000|2016-05-31 23:00:00|7308.45|7308.45|7296.62|7296.62|7323.5|7323.5|7271.96|7271.96|0
1464822000000|2016-06-01 23:00:00|7319.75|7319.75|7297.76|7297.76|7319.75|7319.75|7284.98|7284.98|0
1464908400000|2016-06-02 23:00:00|7290.53|7290.53|7265.4|7265.4|7313.16|7313.16|7206.64|7206.64|0
1465167600000|2016-06-05 23:00:00|7301.68|7301.68|7318.87|7318.87|7328.65|7328.65|7260.2|7260.2|0
1465254000000|2016-06-06 23:00:00|7316.61|7316.61|7313.89|7313.89|7346.67|7346.67|7304.48|7304.48|0
1465340400000|2016-06-07 23:00:00|7272.45|7272.45|7262.65|7262.65|7285.45|7285.45|7247.72|7247.72|0
1465426800000|2016-06-08 23:00:00|7226.21|7226.21|7245.64|7245.64|7288.79|7288.79|7221.54|7221.54|0
1465513200000|2016-06-09 23:00:00|7223.99|7223.99|7106.41|7106.41|7224.48|7224.48|7077.39|7077.39|0
1465772400000|2016-06-12 23:00:00|7054.71|7054.71|6989.25|6989.25|7076.43|7076.43|6982.53|6982.53|0
1465858800000|2016-06-13 23:00:00|6934.07|6934.07|6807.15|6807.15|6936.4|6936.4|6804.67|6804.67|0
1465945200000|2016-06-14 23:00:00|6876.39|6876.39|6873.61|6873.61|6890.94|6890.94|6841.22|6841.22|0
1466031600000|2016-06-15 23:00:00|6815.97|6815.97|6849.05|6849.05|6855.1|6855.1|6785.46|6785.46|0
1466118000000|2016-06-16 23:00:00|6906.4|6906.4|6908.38|6908.38|6943.08|6943.08|6885.99|6885.99|0
1466377200000|2016-06-19 23:00:00|7077.5|7077.5|7143.47|7143.47|7173.56|7173.56|7053.49|7053.49|0
1466463600000|2016-06-20 23:00:00|7091.69|7091.69|7166.54|7166.54|7167.31|7167.31|7088.28|7088.28|0
1466550000000|2016-06-21 23:00:00|7155.32|7155.32|7230.82|7230.82|7247.82|7247.82|7136.46|7136.46|0
1466636400000|2016-06-22 23:00:00|7241.65|7241.65|7271.39|7271.39|7312.83|7312.83|7213.79|7213.79|0
1466722800000|2016-06-23 23:00:00|6605.99|6605.99|6948.07|6948.07|6997.3|6997.3|6605.99|6605.99|0
1466982000000|2016-06-26 23:00:00|6844.27|6844.27|6648.38|6648.38|6860.72|6860.72|6620.46|6620.46|0
1467068400000|2016-06-27 23:00:00|6813.15|6813.15|6842.33|6842.33|6875.52|6875.52|6775.34|6775.34|0
1467154800000|2016-06-28 23:00:00|6953.25|6953.25|7062.35|7062.35|7069.77|7069.77|6936.18|6936.18|0
1467241200000|2016-06-29 23:00:00|7062.92|7062.92|7146.06|7146.06|7150.41|7150.41|7021.95|7021.95|0
1467327600000|2016-06-30 23:00:00|7202.9|7202.9|7334.62|7334.62|7353.83|7353.83|7180.91|7180.91|0
1467586800000|2016-07-03 23:00:00|7309.53|7309.53|7183.03|7183.03|7315.66|7315.66|7176.18|7176.18|0
1467673200000|2016-07-04 23:00:00|7157.14|7157.14|7164.31|7164.31|7181.72|7181.72|7087.19|7087.19|0
1467759600000|2016-07-05 23:00:00|7171.24|7171.24|7093.29|7093.29|7189.84|7189.84|7048.89|7048.89|0
1467846000000|2016-07-06 23:00:00|7193.32|7193.32|7226.15|7226.15|7269.28|7269.28|7157.12|7157.12|0
1467932400000|2016-07-07 23:00:00|7221.8|7221.8|7301.12|7301.12|7319.85|7319.85|7221.8|7221.8|0
1468191600000|2016-07-10 23:00:00|7326.26|7326.26|7409.9|7409.9|7427.64|7427.64|7287.15|7287.15|0
1468278000000|2016-07-11 23:00:00|7506.06|7506.06|7450.21|7450.21|7521.95|7521.95|7432.79|7432.79|0
1468364400000|2016-07-12 23:00:00|7443.58|7443.58|7464.42|7464.42|7497.56|7497.56|7417.48|7417.48|0
1468450800000|2016-07-13 23:00:00|7489.5|7489.5|7376.27|7376.27|7510.29|7510.29|7349.77|7349.77|0
1468537200000|2016-07-14 23:00:00|7333.16|7333.16|7370.6|7370.6|7375.54|7375.54|7323.36|7323.36|0
1468796400000|2016-07-17 23:00:00|7422.76|7422.76|7409.87|7409.87|7461.6|7461.6|7382.95|7382.95|0
1468882800000|2016-07-18 23:00:00|7417.6|7417.6|7409.48|7409.48|7436.77|7436.77|7385.61|7385.61|0
1468969200000|2016-07-19 23:00:00|7442.98|7442.98|7505.76|7505.76|7518.5|7518.5|7441.38|7441.38|0
1469055600000|2016-07-20 23:00:00|7467.65|7467.65|7463.96|7463.96|7495.43|7495.43|7447.9|7447.9|0
1469142000000|2016-07-21 23:00:00|7431.73|7431.73|7469.97|7469.97|7473.48|7473.48|7404.15|7404.15|0
1469401200000|2016-07-24 23:00:00|7509.08|7509.08|7488.67|7488.67|7516.34|7516.34|7463.68|7463.68|0
1469487600000|2016-07-25 23:00:00|7494.63|7494.63|7468.93|7468.93|7511.91|7511.91|7452.96|7452.96|0
1469574000000|2016-07-26 23:00:00|7569.06|7569.06|7574.45|7574.45|7630.42|7630.42|7562.75|7562.75|0
1469660400000|2016-07-27 23:00:00|7632.15|7632.15|7636.5|7636.5|7695.89|7695.89|7620.06|7620.06|0
1469746800000|2016-07-28 23:00:00|7599.58|7599.58|7566.29|7566.29|7619.58|7619.58|7505.19|7505.19|0
1470006000000|2016-07-31 23:00:00|7535.96|7535.96|7543.33|7543.33|7576.56|7576.56|7496.27|7496.27|0
1470092400000|2016-08-01 23:00:00|7504.4|7504.4|7506.4|7506.4|7543.04|7543.04|7491.23|7491.23|0
1470178800000|2016-08-02 23:00:00|7486.52|7486.52|7463.63|7463.63|7493.55|7493.55|7439.98|7439.98|0
1470265200000|2016-08-03 23:00:00|7463.75|7463.75|7553.64|7553.64|7575.2|7575.2|7416.72|7416.72|0
1470351600000|2016-08-04 23:00:00|7598.04|7598.04|7635.56|7635.56|7650.98|7650.98|7575.83|7575.83|0
1470610800000|2016-08-07 23:00:00|7637.4|7637.4|7626.78|7626.78|7660.88|7660.88|7617.08|7617.08|0
1470697200000|2016-08-08 23:00:00|7653.24|7653.24|7675.07|7675.07|7679.02|7679.02|7611|7611|0
1470783600000|2016-08-09 23:00:00|7661.42|7661.42|7699.53|7699.53|7700.83|7700.83|7649.86|7649.86|0
1470870000000|2016-08-10 23:00:00|7695.5|7695.5|7706.83|7706.83|7724.9|7724.9|7656.91|7656.91|0
1470956400000|2016-08-11 23:00:00|7710.41|7710.41|7715.49|7715.49|7733.05|7733.05|7687.47|7687.47|0
1471215600000|2016-08-14 23:00:00|7716.99|7716.99|7736.33|7736.33|7759.53|7759.53|7715.61|7715.61|0
1471302000000|2016-08-15 23:00:00|7688.11|7688.11|7659.8|7659.8|7697.07|7697.07|7650.03|7650.03|0
1471388400000|2016-08-16 23:00:00|7622.82|7622.82|7624.09|7624.09|7655.95|7655.95|7592.12|7592.12|0
1471474800000|2016-08-17 23:00:00|7641.82|7641.82|7633.04|7633.04|7663.53|7663.53|7623.19|7623.19|0
1471561200000|2016-08-18 23:00:00|7617.67|7617.67|7626.07|7626.07|7645.1|7645.1|7597.71|7597.71|0
1471820400000|2016-08-21 23:00:00|7609.02|7609.02|7586.25|7586.25|7656.89|7656.89|7574.52|7574.52|0
1471906800000|2016-08-22 23:00:00|7631.65|7631.65|7632.69|7632.69|7650.34|7650.34|7614.83|7614.83|0
1471993200000|2016-08-23 23:00:00|7693.51|7693.51|7673.13|7673.13|7797.66|7797.66|7664.82|7664.82|0
1472079600000|2016-08-24 23:00:00|7695.11|7695.11|7695.16|7695.16|7720.53|7720.53|7646.98|7646.98|0
1472166000000|2016-08-25 23:00:00|7686.1|7686.1|7692.29|7692.29|7717|7717|7662.46|7662.46|0
1472511600000|2016-08-29 23:00:00|7685.24|7685.24|7654.62|7654.62|7709.87|7709.87|7641.83|7641.83|0
1472598000000|2016-08-30 23:00:00|7654.38|7654.38|7577.76|7577.76|7658.7|7658.7|7573.06|7573.06|0
1472684400000|2016-08-31 23:00:00|7613.16|7613.16|7602.95|7602.95|7634.45|7634.45|7582.85|7582.85|0
1472770800000|2016-09-01 23:00:00|7615.69|7615.69|7730.47|7730.47|7734.02|7734.02|7594.77|7594.77|0
1473030000000|2016-09-04 23:00:00|7720.33|7720.33|7732.91|7732.91|7736.97|7736.97|7694.08|7694.08|0
1473116400000|2016-09-05 23:00:00|7745.86|7745.86|7722.62|7722.62|7755.78|7755.78|7713.63|7713.63|0
1473202800000|2016-09-06 23:00:00|7713.77|7713.77|7733.4|7733.4|7772.56|7772.56|7704.01|7704.01|0
1473289200000|2016-09-07 23:00:00|7715.35|7715.35|7679.12|7679.12|7757.93|7757.93|7646.93|7646.93|0
1473375600000|2016-09-08 23:00:00|7653.37|7653.37|7571.38|7571.38|7693.64|7693.64|7563.47|7563.47|0
1473634800000|2016-09-11 23:00:00|7457.47|7457.47|7478.46|7478.46|7513.94|7513.94|7443.74|7443.74|0
1473721200000|2016-09-12 23:00:00|7505.4|7505.4|7488.38|7488.38|7534.12|7534.12|7473.98|7473.98|0
1473807600000|2016-09-13 23:00:00|7509.51|7509.51|7490.77|7490.77|7535.82|7535.82|7489.21|7489.21|0
1473894000000|2016-09-14 23:00:00|7476.55|7476.55|7564.42|7564.42|7568.12|7568.12|7455.31|7455.31|0
1473980400000|2016-09-15 23:00:00|7552.28|7552.28|7536.07|7536.07|7592.03|7592.03|7534.5|7534.5|0
1474239600000|2016-09-18 23:00:00|7627.73|7627.73|7663.04|7663.04|7664.39|7664.39|7621.78|7621.78|0
1474326000000|2016-09-19 23:00:00|7652.12|7652.12|7682.21|7682.21|7722.69|7722.69|7642.38|7642.38|0
1474412400000|2016-09-20 23:00:00|7715.51|7715.51|7663.99|7663.99|7717.24|7717.24|7647.22|7647.22|0
1474498800000|2016-09-21 23:00:00|7642.57|7642.57|7684.09|7684.09|7725.68|7725.68|7634.19|7634.19|0
1474585200000|2016-09-22 23:00:00|7663.99|7663.99|7613.82|7613.82|7669.55|7669.55|7606.75|7606.75|0
1474844400000|2016-09-25 23:00:00|7548.79|7548.79|7468.59|7468.59|7550.36|7550.36|7468.59|7468.59|0
1474930800000|2016-09-26 23:00:00|7488.88|7488.88|7503.44|7503.44|7508.09|7508.09|7438.13|7438.13|0
1475017200000|2016-09-27 23:00:00|7581.34|7581.34|7631.02|7631.02|7660.02|7660.02|7577.55|7577.55|0
1475103600000|2016-09-28 23:00:00|7681.98|7681.98|7671.08|7671.08|7709.27|7709.27|7654.75|7654.75|0
1475190000000|2016-09-29 23:00:00|7586.86|7586.86|7647.49|7647.49|7667.62|7667.62|7561.75|7561.75|0
1475449200000|2016-10-02 23:00:00|7671.55|7671.55|7744.04|7744.04|7760.66|7760.66|7662.79|7662.79|0
1475535600000|2016-10-03 23:00:00|7823.66|7823.66|7896.11|7896.11|7905.56|7905.56|7823.66|7823.66|0
1475622000000|2016-10-04 23:00:00|7827.45|7827.45|7729.2|7729.2|7832.1|7832.1|7724.04|7724.04|0
1475708400000|2016-10-05 23:00:00|7698.29|7698.29|7691.58|7691.58|7724.36|7724.36|7682.37|7682.37|0
1475794800000|2016-10-06 23:00:00|7687.99|7687.99|7650.7|7650.7|7721.57|7721.57|7633.15|7633.15|0
1476054000000|2016-10-09 23:00:00|7659.64|7659.64|7667.38|7667.38|7674.48|7674.48|7616.99|7616.99|0
1476140400000|2016-10-10 23:00:00|7669.31|7669.31|7633.06|7633.06|7685.52|7685.52|7632.72|7632.72|0
1476226800000|2016-10-11 23:00:00|7632.65|7632.65|7574.94|7574.94|7643.54|7643.54|7571.81|7571.81|0
1476313200000|2016-10-12 23:00:00|7576.85|7576.85|7541.11|7541.11|7578.76|7578.76|7470.87|7470.87|0
1476399600000|2016-10-13 23:00:00|7581.16|7581.16|7574.22|7574.22|7620.46|7620.46|7560.08|7560.08|0
1476658800000|2016-10-16 23:00:00|7528.99|7528.99|7462.93|7462.93|7536.15|7536.15|7444.95|7444.95|0
1476745200000|2016-10-17 23:00:00|7492.61|7492.61|7497.35|7497.35|7536.97|7536.97|7492.12|7492.12|0
1476831600000|2016-10-18 23:00:00|7509.97|7509.97|7554.72|7554.72|7556.31|7556.31|7498.23|7498.23|0
1476918000000|2016-10-19 23:00:00|7465.16|7465.16|7411.88|7411.88|7468.37|7468.37|7400.08|7400.08|0
1477004400000|2016-10-20 23:00:00|7403.85|7403.85|7410.84|7410.84|7426.99|7426.99|7376.94|7376.94|0
1477263600000|2016-10-23 23:00:00|7458.18|7458.18|7343.92|7343.92|7476.57|7476.57|7334.56|7334.56|0
1477350000000|2016-10-24 23:00:00|7342.26|7342.26|7291.58|7291.58|7365.59|7365.59|7291|7291|0
1477436400000|2016-10-25 23:00:00|7297.4|7297.4|7219.8|7219.8|7299.86|7299.86|7189.51|7189.51|0
1477522800000|2016-10-26 23:00:00|7198.3|7198.3|7297.84|7297.84|7303.3|7303.3|7196.28|7196.28|0
1477609200000|2016-10-27 23:00:00|7248.54|7248.54|7332.33|7332.33|7354.67|7354.67|7236.06|7236.06|0
1477872000000|2016-10-31 00:00:00|7391.27|7391.27|7405.07|7405.07|7424.03|7424.03|7353.41|7353.41|0
1477958400000|2016-11-01 00:00:00|7480.24|7480.24|7389.19|7389.19|7484.55|7484.55|7384.15|7384.15|0
1478044800000|2016-11-02 00:00:00|7363.99|7363.99|7339.94|7339.94|7375.18|7375.18|7329.61|7329.61|0
1478131200000|2016-11-03 00:00:00|7325.54|7325.54|7252.42|7252.42|7336.13|7336.13|7251.14|7251.14|0
1478217600000|2016-11-04 00:00:00|7231.46|7231.46|7187.49|7187.49|7231.46|7231.46|7165|7165|0
1478476800000|2016-11-07 00:00:00|7237.69|7237.69|7230.9|7230.9|7261.59|7261.59|7218.17|7218.17|0
1478563200000|2016-11-08 00:00:00|7272.81|7272.81|7254.58|7254.58|7273.76|7273.76|7241|7241|0
1478649600000|2016-11-09 00:00:00|7206.49|7206.49|7176.25|7176.25|7228.63|7228.63|7143.36|7143.36|0
1478736000000|2016-11-10 00:00:00|7269.85|7269.85|7059.27|7059.27|7278.41|7278.41|7027.53|7027.53|0
1478822400000|2016-11-11 00:00:00|7079.37|7079.37|6993.01|6993.01|7086.67|7086.67|6978.74|6978.74|0
1479081600000|2016-11-14 00:00:00|7053.89|7053.89|6990.74|6990.74|7065.5|7065.5|6957.19|6957.19|0
1479168000000|2016-11-15 00:00:00|7065.36|7065.36|6977.43|6977.43|7076.64|7076.64|6976.99|6976.99|0
1479254400000|2016-11-16 00:00:00|7026.9|7026.9|7076.48|7076.48|7076.86|7076.86|7009.73|7009.73|0
1479340800000|2016-11-17 00:00:00|7075.61|7075.61|7128.9|7128.9|7146.2|7146.2|7070.71|7070.71|0
1479427200000|2016-11-18 00:00:00|7183.86|7183.86|7157.82|7157.82|7199.52|7199.52|7132.83|7132.83|0
1479686400000|2016-11-21 00:00:00|7157.02|7157.02|7122.5|7122.5|7176.61|7176.61|7106.31|7106.31|0
1479772800000|2016-11-22 00:00:00|7215.49|7215.49|7183.26|7183.26|7227.21|7227.21|7173.74|7173.74|0
1479859200000|2016-11-23 00:00:00|7217.21|7217.21|7167.32|7167.32|7238.16|7238.16|7160.93|7160.93|0
1479945600000|2016-11-24 00:00:00|7165.28|7165.28|7177.29|7177.29|7179.65|7179.65|7139.42|7139.42|0
1480032000000|2016-11-25 00:00:00|7181.85|7181.85|7229.81|7229.81|7244.3|7244.3|7167.29|7167.29|0
1480291200000|2016-11-28 00:00:00|7202.73|7202.73|7171.44|7171.44|7222.61|7222.61|7160.58|7160.58|0
1480377600000|2016-11-29 00:00:00|7152.57|7152.57|7220.87|7220.87|7221.04|7221.04|7152.44|7152.44|0
1480464000000|2016-11-30 00:00:00|7233.76|7233.76|7196.07|7196.07|7258.53|7258.53|7194.86|7194.86|0
1480550400000|2016-12-01 00:00:00|7156.54|7156.54|7112.08|7112.08|7186.29|7186.29|7083.75|7083.75|0
1480636800000|2016-12-02 00:00:00|7084.75|7084.75|7101.85|7101.85|7103.88|7103.88|7019.1|7019.1|0
1480896000000|2016-12-05 00:00:00|7123.68|7123.68|7105.16|7105.16|7166.92|7166.92|7092.58|7092.58|0
1480982400000|2016-12-06 00:00:00|7085.81|7085.81|7144.39|7144.39|7152.68|7152.68|7075.26|7075.26|0
1481068800000|2016-12-07 00:00:00|7068.6|7068.6|7092.18|7092.18|7097.05|7097.05|7056.61|7056.61|0
1481155200000|2016-12-08 00:00:00|7174.89|7174.89|7237.14|7237.14|7265.74|7265.74|7166.1|7166.1|0
1481241600000|2016-12-09 00:00:00|7310.72|7310.72|7602.11|7602.11|7639.52|7639.52|7283.4|7283.4|0
1481500800000|2016-12-12 00:00:00|7572.16|7572.16|7475.33|7475.33|7581.14|7581.14|7471.65|7471.65|0
1481587200000|2016-12-13 00:00:00|7503.62|7503.62|7599.35|7599.35|7603.22|7603.22|7486.69|7486.69|0
1481673600000|2016-12-14 00:00:00|7590.63|7590.63|7623.96|7623.96|7626.43|7626.43|7568.32|7568.32|0
1481760000000|2016-12-15 00:00:00|7594.36|7594.36|7684.22|7684.22|7688.75|7688.75|7572.33|7572.33|0
1481846400000|2016-12-16 00:00:00|7668.23|7668.23|7628.77|7628.77|7689.67|7689.67|7627.71|7627.71|0
1482105600000|2016-12-19 00:00:00|7667.44|7667.44|7706.76|7706.76|7707.78|7707.78|7651.94|7651.94|0
1482192000000|2016-12-20 00:00:00|7697.64|7697.64|7714.8|7714.8|7718.93|7718.93|7669.64|7669.64|0
1482278400000|2016-12-21 00:00:00|7728.23|7728.23|7714.98|7714.98|7740.86|7740.86|7697.78|7697.78|0
1482364800000|2016-12-22 00:00:00|7720.87|7720.87|7763.13|7763.13|7766.66|7766.66|7713.46|7713.46|0
1482451200000|2016-12-23 00:00:00|7768.92|7768.92|7772.78|7772.78|7778.95|7778.95|7749.81|7749.81|0
1482883200000|2016-12-28 00:00:00|7766.2|7766.2|7802.86|7802.86|7805.78|7805.78|7765.95|7765.95|0
1482969600000|2016-12-29 00:00:00|7802.31|7802.31|7812.2|7812.2|7826.83|7826.83|7798.3|7798.3|0
1483056000000|2016-12-30 00:00:00|7805.63|7805.63|7825.39|7825.39|7837.84|7837.84|7793.97|7793.97|0
1483401600000|2017-01-03 00:00:00|7883.52|7883.52|7868.47|7868.47|7892.55|7892.55|7843.39|7843.39|0
1483488000000|2017-01-04 00:00:00|7846.96|7846.96|7798.23|7798.23|7859.36|7859.36|7792.94|7792.94|0
1483574400000|2017-01-05 00:00:00|7824.36|7824.36|7854.83|7854.83|7869.17|7869.17|7823.62|7823.62|0
1483660800000|2017-01-06 00:00:00|7849.1|7849.1|7880.34|7880.34|7880.57|7880.57|7833.11|7833.11|0
1483920000000|2017-01-09 00:00:00|7914.9|7914.9|7964.43|7964.43|7965.11|7965.11|7889.38|7889.38|0
1484006400000|2017-01-10 00:00:00|7952.43|7952.43|7965.77|7965.77|7973.39|7973.39|7932.98|7932.98|0
1484092800000|2017-01-11 00:00:00|7943.62|7943.62|7953.56|7953.56|7979.92|7979.92|7911.25|7911.25|0
1484179200000|2017-01-12 00:00:00|7895.19|7895.19|7923.19|7923.19|7930.85|7930.85|7869.55|7869.55|0
1484265600000|2017-01-13 00:00:00|7951.71|7951.71|7978.79|7978.79|7993.86|7993.86|7946.91|7946.91|0
1484524800000|2017-01-16 00:00:00|7997.76|7997.76|7977.96|7977.96|8000.06|8000.06|7972.53|7972.53|0
1484611200000|2017-01-17 00:00:00|7940.43|7940.43|7903.23|7903.23|7946.96|7946.96|7894.48|7894.48|0
1484697600000|2017-01-18 00:00:00|7774.4|7774.4|7699.81|7699.81|7776.61|7776.61|7676|7676|0
1484784000000|2017-01-19 00:00:00|7662.64|7662.64|7691.76|7691.76|7697.04|7697.04|7650.23|7650.23|0
1484870400000|2017-01-20 00:00:00|7681.26|7681.26|7669.99|7669.99|7689.28|7689.28|7663.32|7663.32|0
1485129600000|2017-01-23 00:00:00|7629.8|7629.8|7656.92|7656.92|7677.73|7677.73|7616.38|7616.38|0
1485216000000|2017-01-24 00:00:00|7673.83|7673.83|7699.05|7699.05|7734.16|7734.16|7640.44|7640.44|0
1485302400000|2017-01-25 00:00:00|7705.72|7705.72|7687.49|7687.49|7717.71|7717.71|7669.57|7669.57|0
1485388800000|2017-01-26 00:00:00|7682.87|7682.87|7671.18|7671.18|7706.91|7706.91|7666.26|7666.26|0
1485475200000|2017-01-27 00:00:00|7692.13|7692.13|7716.51|7716.51|7719.94|7719.94|7681.31|7681.31|0
1485734400000|2017-01-30 00:00:00|7714.94|7714.94|7732.48|7732.48|7739.75|7739.75|7686.3|7686.3|0
1485820800000|2017-01-31 00:00:00|7743.75|7743.75|7711.35|7711.35|7773.73|7773.73|7709.76|7709.76|0
1485907200000|2017-02-01 00:00:00|7720.22|7720.22|7696.52|7696.52|7741.56|7741.56|7693.81|7693.81|0
1485993600000|2017-02-02 00:00:00|7698.44|7698.44|7742.13|7742.13|7770.79|7770.79|7698.44|7698.44|0
1486080000000|2017-02-03 00:00:00|7775.87|7775.87|7797.5|7797.5|7808.34|7808.34|7765.85|7765.85|0
1486339200000|2017-02-06 00:00:00|7766.58|7766.58|7754.15|7754.15|7782.55|7782.55|7744.27|7744.27|0
1486425600000|2017-02-07 00:00:00|7786.66|7786.66|7812.33|7812.33|7848.16|7848.16|7780.97|7780.97|0
1486512000000|2017-02-08 00:00:00|7804.43|7804.43|7851.14|7851.14|7854.78|7854.78|7775.21|7775.21|0
1486598400000|2017-02-09 00:00:00|7821.66|7821.66|7877.43|7877.43|7882.07|7882.07|7804.63|7804.63|0
1486684800000|2017-02-10 00:00:00|7893.29|7893.29|7879.35|7879.35|7919.42|7919.42|7871.35|7871.35|0
1486944000000|2017-02-13 00:00:00|7890.86|7890.86|7930.26|7930.26|7936.04|7936.04|7889.35|7889.35|0
1487030400000|2017-02-14 00:00:00|7905.87|7905.87|7895.44|7895.44|7938.36|7938.36|7891.46|7891.46|0
1487116800000|2017-02-15 00:00:00|7884.85|7884.85|7906.13|7906.13|7907.27|7907.27|7866.05|7866.05|0
1487203200000|2017-02-16 00:00:00|7924.66|7924.66|7896.09|7896.09|7938.24|7938.24|7884.06|7884.06|0
1487289600000|2017-02-17 00:00:00|7907.44|7907.44|7910.36|7910.36|7933.74|7933.74|7895.31|7895.31|0
1487548800000|2017-02-20 00:00:00|7904.6|7904.6|7890.35|7890.35|7909.96|7909.96|7873.19|7873.19|0
1487635200000|2017-02-21 00:00:00|7880.43|7880.43|7867.97|7867.97|7889.93|7889.93|7865.16|7865.16|0
1487721600000|2017-02-22 00:00:00|7901.8|7901.8|7870.91|7870.91|7906.41|7906.41|7853.61|7853.61|0
1487808000000|2017-02-23 00:00:00|7887.87|7887.87|7880.39|7880.39|7889.82|7889.82|7847.72|7847.72|0
1487894400000|2017-02-24 00:00:00|7873.42|7873.42|7871.68|7871.68|7918.48|7918.48|7825.41|7825.41|0
1488153600000|2017-02-27 00:00:00|7871.43|7871.43|7907.53|7907.53|7912.33|7912.33|7860.27|7860.27|0
1488240000000|2017-02-28 00:00:00|7883.46|7883.46|7921.73|7921.73|7928.35|7928.35|7864.95|7864.95|0
1488326400000|2017-03-01 00:00:00|7938.43|7938.43|8015.04|8015.04|8023.25|8023.25|7920.89|7920.89|0
1488412800000|2017-03-02 00:00:00|8002.2|8002.2|7993.66|7993.66|8025.61|8025.61|7972.3|7972.3|0
1488499200000|2017-03-03 00:00:00|7845.84|7845.84|7781.79|7781.79|7876.2|7876.2|7760.03|7760.03|0
1488758400000|2017-03-06 00:00:00|7718.58|7718.58|7758.5|7758.5|7800.14|7800.14|7718.58|7718.58|0
1488844800000|2017-03-07 00:00:00|7752.79|7752.79|7759.16|7759.16|7799.69|7799.69|7747.73|7747.73|0
1488931200000|2017-03-08 00:00:00|7768.74|7768.74|7774.21|7774.21|7787.47|7787.47|7744.72|7744.72|0
1489017600000|2017-03-09 00:00:00|7763.21|7763.21|7776.49|7776.49|7790.53|7790.53|7749.47|7749.47|0
1489104000000|2017-03-10 00:00:00|7761.36|7761.36|7717.33|7717.33|7761.74|7761.74|7697.48|7697.48|0
1489363200000|2017-03-13 00:00:00|7702.76|7702.76|7720.38|7720.38|7733.86|7733.86|7681.78|7681.78|0
1489449600000|2017-03-14 00:00:00|7713.75|7713.75|7694.97|7694.97|7723.67|7723.67|7692.88|7692.88|0
1489536000000|2017-03-15 00:00:00|7693.77|7693.77|7675.3|7675.3|7698.47|7698.47|7666.81|7666.81|0
1489622400000|2017-03-16 00:00:00|7694.6|7694.6|7674.3|7674.3|7699.35|7699.35|7647.29|7647.29|0
1489708800000|2017-03-17 00:00:00|7691.33|7691.33|7673.02|7673.02|7692.4|7692.4|7644.74|7644.74|0
1489968000000|2017-03-20 00:00:00|7670.14|7670.14|7674.04|7674.04|7680.89|7680.89|7665.06|7665.06|0
1490054400000|2017-03-21 00:00:00|7683.33|7683.33|7643.22|7643.22|7685.64|7685.64|7640.68|7640.68|0
1490140800000|2017-03-22 00:00:00|7614.1|7614.1|7583.81|7583.81|7614.1|7614.1|7564.46|7564.46|0
1490227200000|2017-03-23 00:00:00|7578.45|7578.45|7640.04|7640.04|7648.24|7648.24|7577.92|7577.92|0
1490313600000|2017-03-24 00:00:00|7647.77|7647.77|7682.74|7682.74|7687.27|7687.27|7637.12|7637.12|0
1490569200000|2017-03-26 23:00:00|7637.9|7637.9|7676.15|7676.15|7678.63|7678.63|7637|7637|0
1490655600000|2017-03-27 23:00:00|7695.51|7695.51|7708.77|7708.77|7729.04|7729.04|7688.79|7688.79|0
1490742000000|2017-03-28 23:00:00|7695.74|7695.74|7726.23|7726.23|7733.63|7733.63|7686.81|7686.81|0
1490828400000|2017-03-29 23:00:00|7762.54|7762.54|7767.08|7767.08|7774.21|7774.21|7746.65|7746.65|0
1490914800000|2017-03-30 23:00:00|7757.02|7757.02|7857.1|7857.1|7859.38|7859.38|7747.34|7747.34|0
1491174000000|2017-04-02 23:00:00|7811.23|7811.23|7778.14|7778.14|7816.11|7816.11|7768.16|7768.16|0
1491260400000|2017-04-03 23:00:00|7812.81|7812.81|7821.24|7821.24|7866.78|7866.78|7807.25|7807.25|0
1491346800000|2017-04-04 23:00:00|7824.13|7824.13|7819.84|7819.84|7831.14|7831.14|7790.89|7790.89|0
1491433200000|2017-04-05 23:00:00|7695.48|7695.48|7730.76|7730.76|7742.12|7742.12|7669.47|7669.47|0
1491519600000|2017-04-06 23:00:00|7710.79|7710.79|7758.91|7758.91|7761.11|7761.11|7701.08|7701.08|0
1491778800000|2017-04-09 23:00:00|7769.99|7769.99|7770.53|7770.53|7795.84|7795.84|7761.5|7761.5|0
1491865200000|2017-04-10 23:00:00|7775.6|7775.6|7783.61|7783.61|7825.92|7825.92|7764.69|7764.69|0
1491951600000|2017-04-11 23:00:00|7801.02|7801.02|7827.37|7827.37|7831.01|7831.01|7799.14|7799.14|0
1492038000000|2017-04-12 23:00:00|7801.37|7801.37|7810.73|7810.73|7824.07|7824.07|7795.05|7795.05|0
1492470000000|2017-04-17 23:00:00|7799.95|7799.95|7716.44|7716.44|7803.61|7803.61|7710.39|7710.39|0
1492556400000|2017-04-18 23:00:00|7699.94|7699.94|7696.26|7696.26|7731.36|7731.36|7668.33|7668.33|0
1492642800000|2017-04-19 23:00:00|7750.82|7750.82|7741.43|7741.43|7774.22|7774.22|7711.36|7711.36|0
1492729200000|2017-04-20 23:00:00|7725.34|7725.34|7731.56|7731.56|7745.89|7745.89|7714.55|7714.55|0
1492988400000|2017-04-23 23:00:00|7817.65|7817.65|7832.31|7832.31|7840.6|7840.6|7784.6|7784.6|0
1493074800000|2017-04-24 23:00:00|7825.86|7825.86|7837.36|7837.36|7848.62|7848.62|7821.53|7821.53|0
1493161200000|2017-04-25 23:00:00|7839.32|7839.32|7855.26|7855.26|7856.66|7856.66|7814.91|7814.91|0
1493247600000|2017-04-26 23:00:00|7771.83|7771.83|7758.36|7758.36|7777.2|7777.2|7709.71|7709.71|0
1493334000000|2017-04-27 23:00:00|7750.66|7750.66|7710.01|7710.01|7756.29|7756.29|7701.45|7701.45|0
1493679600000|2017-05-01 23:00:00|7723.2|7723.2|7793.57|7793.57|7796.1|7796.1|7715.48|7715.48|0
1493766000000|2017-05-02 23:00:00|7779.66|7779.66|7769.89|7769.89|7815.73|7815.73|7766.05|7766.05|0
1493852400000|2017-05-03 23:00:00|7796.38|7796.38|7806.64|7806.64|7812.31|7812.31|7753.43|7753.43|0
1493938800000|2017-05-04 23:00:00|7883.2|7883.2|7818.71|7818.71|7884.72|7884.72|7806.61|7806.61|0
1494198000000|2017-05-07 23:00:00|7822.5|7822.5|7825.45|7825.45|7845.43|7845.43|7802.19|7802.19|0
1494284400000|2017-05-08 23:00:00|7852.26|7852.26|7880.82|7880.82|7904.14|7904.14|7849.25|7849.25|0
1494370800000|2017-05-09 23:00:00|7843.86|7843.86|7845.51|7845.51|7881.28|7881.28|7813.8|7813.8|0
1494457200000|2017-05-10 23:00:00|7824.62|7824.62|7797.74|7797.74|7851.09|7851.09|7768.5|7768.5|0
1494543600000|2017-05-11 23:00:00|7804.5|7804.5|7839.3|7839.3|7842.67|7842.67|7800.69|7800.69|0
1494802800000|2017-05-14 23:00:00|7834.91|7834.91|7812.9|7812.9|7843.21|7843.21|7772.91|7772.91|0
1494889200000|2017-05-15 23:00:00|7825.85|7825.85|7858.67|7858.67|7876.12|7876.12|7813.3|7813.3|0
1494975600000|2017-05-16 23:00:00|7841.57|7841.57|7811.58|7811.58|7851.47|7851.47|7799.36|7799.36|0
1495062000000|2017-05-17 23:00:00|7805.24|7805.24|7777.53|7777.53|7811.2|7811.2|7754.98|7754.98|0
1495148400000|2017-05-18 23:00:00|7810.16|7810.16|7842.84|7842.84|7859.5|7859.5|7810.16|7810.16|0
1495407600000|2017-05-21 23:00:00|7855.2|7855.2|7872.18|7872.18|7887.76|7887.76|7853.86|7853.86|0
1495494000000|2017-05-22 23:00:00|7902.28|7902.28|7834.53|7834.53|7906.73|7906.73|7826.23|7826.23|0
1495580400000|2017-05-23 23:00:00|7835|7835|7874.21|7874.21|7879.79|7879.79|7830.99|7830.99|0
1495666800000|2017-05-24 23:00:00|7888.48|7888.48|7901.92|7901.92|7903.44|7903.44|7856.75|7856.75|0
1495753200000|2017-05-25 23:00:00|7938.74|7938.74|7981.29|7981.29|7990.56|7990.56|7934.21|7934.21|0
1496098800000|2017-05-29 23:00:00|7951.52|7951.52|7980.39|7980.39|7987.8|7987.8|7940.79|7940.79|0
1496185200000|2017-05-30 23:00:00|7992.19|7992.19|7980.53|7980.53|8011.85|8011.85|7966.06|7966.06|0
1496271600000|2017-05-31 23:00:00|8015.09|8015.09|8021.63|8021.63|8042.82|8042.82|8008.27|8008.27|0
1496358000000|2017-06-01 23:00:00|8038.15|8038.15|8021.27|8021.27|8042.65|8042.65|8010.26|8010.26|0
1496617200000|2017-06-04 23:00:00|8022.15|8022.15|7966.27|7966.27|8028.32|8028.32|7945.71|7945.71|0
1496703600000|2017-06-05 23:00:00|7944.73|7944.73|7917.15|7917.15|7950.22|7950.22|7908.62|7908.62|0
1496790000000|2017-06-06 23:00:00|7932.72|7932.72|7887.5|7887.5|7948.61|7948.61|7848.87|7848.87|0
1496876400000|2017-06-07 23:00:00|7847.64|7847.64|7805.49|7805.49|7848.25|7848.25|7799.2|7799.2|0
1496962800000|2017-06-08 23:00:00|7828.35|7828.35|7867.07|7867.07|7867.88|7867.88|7762.88|7762.88|0
1497222000000|2017-06-11 23:00:00|7841.47|7841.47|7825.89|7825.89|7842.24|7842.24|7808.16|7808.16|0
1497308400000|2017-06-12 23:00:00|7871.09|7871.09|7854.59|7854.59|7876.91|7876.91|7847.21|7847.21|0
1497394800000|2017-06-13 23:00:00|7875.13|7875.13|7898.24|7898.24|7932.08|7932.08|7872.28|7872.28|0
1497481200000|2017-06-14 23:00:00|7847.77|7847.77|7781.44|7781.44|7851.31|7851.31|7745.23|7745.23|0
1497567600000|2017-06-15 23:00:00|7812.04|7812.04|7817.68|7817.68|7842.07|7842.07|7804.36|7804.36|0
1497826800000|2017-06-18 23:00:00|7850.22|7850.22|7822.06|7822.06|7855.47|7855.47|7797.9|7797.9|0
1497913200000|2017-06-19 23:00:00|7848.67|7848.67|7829.78|7829.78|7910.17|7910.17|7827.61|7827.61|0
1497999600000|2017-06-20 23:00:00|7816.65|7816.65|7814.88|7814.88|7840.79|7840.79|7788.96|7788.96|0
1498086000000|2017-06-21 23:00:00|7788.91|7788.91|7761.27|7761.27|7812.95|7812.95|7759.42|7759.42|0
1498172400000|2017-06-22 23:00:00|7768.12|7768.12|7810.61|7810.61|7813.83|7813.83|7761.58|7761.58|0
1498431600000|2017-06-25 23:00:00|7851.46|7851.46|7809.75|7809.75|7851.69|7851.69|7809.15|7809.15|0
1498518000000|2017-06-26 23:00:00|7785.09|7785.09|7737.55|7737.55|7796.55|7796.55|7733.03|7733.03|0
1498604400000|2017-06-27 23:00:00|7709.03|7709.03|7740.98|7740.98|7779.21|7779.21|7688.95|7688.95|0
1498690800000|2017-06-28 23:00:00|7737.52|7737.52|7686.63|7686.63|7738.12|7738.12|7657.49|7657.49|0
1498777200000|2017-06-29 23:00:00|7666.51|7666.51|7681.99|7681.99|7719.96|7719.96|7666.38|7666.38|0
1499036400000|2017-07-02 23:00:00|7694.36|7694.36|7657.18|7657.18|7695.56|7695.56|7651.89|7651.89|0
1499122800000|2017-07-03 23:00:00|7642.97|7642.97|7681.44|7681.44|7693.5|7693.5|7641.8|7641.8|0
1499209200000|2017-07-04 23:00:00|7648.37|7648.37|7692.39|7692.39|7693.27|7693.27|7638.13|7638.13|0
1499295600000|2017-07-05 23:00:00|7662.49|7662.49|7635.42|7635.42|7681.66|7681.66|7615.94|7615.94|0
1499382000000|2017-07-06 23:00:00|7581.16|7581.16|7559.23|7559.23|7590.62|7590.62|7527.04|7527.04|0
1499641200000|2017-07-09 23:00:00|7564.71|7564.71|7568.27|7568.27|7591.42|7591.42|7558.42|7558.42|0
1499727600000|2017-07-10 23:00:00|7580.37|7580.37|7500.16|7500.16|7583.73|7583.73|7461.15|7461.15|0
1499814000000|2017-07-11 23:00:00|7498.52|7498.52|7526.57|7526.57|7533.13|7533.13|7467.93|7467.93|0
1499900400000|2017-07-12 23:00:00|7519.08|7519.08|7500.92|7500.92|7525.29|7525.29|7480.59|7480.59|0
1499986800000|2017-07-13 23:00:00|7491.97|7491.97|7464.46|7464.46|7501.07|7501.07|7453.52|7453.52|0
1500246000000|2017-07-16 23:00:00|7484.02|7484.02|7498.99|7498.99|7509.87|7509.87|7470.35|7470.35|0
1500332400000|2017-07-17 23:00:00|7483.81|7483.81|7476.99|7476.99|7522.13|7522.13|7469.68|7469.68|0
1500418800000|2017-07-18 23:00:00|7473.32|7473.32|7518.15|7518.15|7532.89|7532.89|7457.11|7457.11|0
1500505200000|2017-07-19 23:00:00|7523.47|7523.47|7608.87|7608.87|7610.1|7610.1|7506.55|7506.55|0
1500591600000|2017-07-20 23:00:00|7595.75|7595.75|7600.31|7600.31|7611.5|7611.5|7570.62|7570.62|0
1500850800000|2017-07-23 23:00:00|7571.32|7571.32|7535.84|7535.84|7591.57|7591.57|7518.16|7518.16|0
1500937200000|2017-07-24 23:00:00|7613.38|7613.38|7545.22|7545.22|7631.7|7631.7|7538.8|7538.8|0
1501023600000|2017-07-25 23:00:00|7580.57|7580.57|7563.09|7563.09|7595.05|7595.05|7551.94|7551.94|0
1501110000000|2017-07-26 23:00:00|7550.54|7550.54|7595.35|7595.35|7601.01|7601.01|7550.34|7550.34|0
1501196400000|2017-07-27 23:00:00|7563.68|7563.68|7561.7|7561.7|7606.9|7606.9|7544.97|7544.97|0
1501455600000|2017-07-30 23:00:00|7560.45|7560.45|7549.84|7549.84|7572.06|7572.06|7530.58|7530.58|0
1501542000000|2017-07-31 23:00:00|7566.67|7566.67|7574.07|7574.07|7582.06|7582.06|7547.16|7547.16|0
1501628400000|2017-08-01 23:00:00|7555.55|7555.55|7544.98|7544.98|7560.2|7560.2|7526.8|7526.8|0
1501714800000|2017-08-02 23:00:00|7537.87|7537.87|7599.68|7599.68|7606.35|7606.35|7518.62|7518.62|0
1501801200000|2017-08-03 23:00:00|7581.35|7581.35|7603.4|7603.4|7616.12|7616.12|7540.36|7540.36|0
1502060400000|2017-08-06 23:00:00|7606.55|7606.55|7585.55|7585.55|7608.04|7608.04|7583.71|7583.71|0
1502146800000|2017-08-07 23:00:00|7582.77|7582.77|7591.21|7591.21|7609.98|7609.98|7578.33|7578.33|0
1502233200000|2017-08-08 23:00:00|7521.66|7521.66|7535.74|7535.74|7541.88|7541.88|7504.64|7504.64|0
1502319600000|2017-08-09 23:00:00|7539.75|7539.75|7514.71|7514.71|7545.5|7545.5|7499.11|7499.11|0
1502406000000|2017-08-10 23:00:00|7497.15|7497.15|7466.2|7466.2|7512.58|7512.58|7459.69|7459.69|0
1502665200000|2017-08-13 23:00:00|7482.47|7482.47|7506.66|7506.66|7511.62|7511.62|7476.85|7476.85|0
1502751600000|2017-08-14 23:00:00|7518.32|7518.32|7551.26|7551.26|7560.8|7560.8|7515.33|7515.33|0
1502838000000|2017-08-15 23:00:00|7560.81|7560.81|7577.74|7577.74|7590.29|7590.29|7558.26|7558.26|0
1502924400000|2017-08-16 23:00:00|7574.75|7574.75|7578.46|7578.46|7596.09|7596.09|7565.87|7565.87|0
1503010800000|2017-08-17 23:00:00|7511.74|7511.74|7466.92|7466.92|7521.96|7521.96|7460.73|7460.73|0
1503270000000|2017-08-20 23:00:00|7448.89|7448.89|7465.46|7465.46|7479.9|7479.9|7424.67|7424.67|0
1503356400000|2017-08-21 23:00:00|7511|7511|7537.68|7537.68|7543.58|7543.58|7510.63|7510.63|0
1503442800000|2017-08-22 23:00:00|7370.38|7370.38|7272.98|7272.98|7375.82|7375.82|7248.79|7248.79|0
1503529200000|2017-08-23 23:00:00|7284.74|7284.74|7325.34|7325.34|7349.2|7349.2|7281.92|7281.92|0
1503615600000|2017-08-24 23:00:00|7297.12|7297.12|7288.03|7288.03|7307.46|7307.46|7279.57|7279.57|0
1503961200000|2017-08-28 23:00:00|7222.23|7222.23|7208.05|7208.05|7222.49|7222.49|7172|7172|0
1504047600000|2017-08-29 23:00:00|7236.89|7236.89|7219.3|7219.3|7250.69|7250.69|7203.9|7203.9|0
1504134000000|2017-08-30 23:00:00|7234.85|7234.85|7288.35|7288.35|7292.84|7292.84|7220.93|7220.93|0
1504220400000|2017-08-31 23:00:00|7305.85|7305.85|7277.04|7277.04|7311.49|7311.49|7270.85|7270.85|0
1504479600000|2017-09-03 23:00:00|7258.25|7258.25|7263.54|7263.54|7283.16|7283.16|7254.01|7254.01|0
1504566000000|2017-09-04 23:00:00|7270.49|7270.49|7251.25|7251.25|7286.01|7286.01|7245.52|7245.52|0
1504652400000|2017-09-05 23:00:00|7240.59|7240.59|7215.25|7215.25|7255.32|7255.32|7190.75|7190.75|0
1504738800000|2017-09-06 23:00:00|7228|7228|7242.89|7242.89|7256.86|7256.86|7202.48|7202.48|0
1504825200000|2017-09-07 23:00:00|7225.23|7225.23|7222.23|7222.23|7226.43|7226.43|7187.07|7187.07|0
1505084400000|2017-09-10 23:00:00|7254.91|7254.91|7242.29|7242.29|7275.2|7275.2|7241.6|7241.6|0
1505170800000|2017-09-11 23:00:00|7240.34|7240.34|7202.82|7202.82|7260.29|7260.29|7153.7|7153.7|0
1505257200000|2017-09-12 23:00:00|7176.53|7176.53|7204.17|7204.17|7206.38|7206.38|7158.05|7158.05|0
1505343600000|2017-09-13 23:00:00|7194.42|7194.42|7178.33|7178.33|7254.33|7254.33|7168.55|7168.55|0
1505430000000|2017-09-14 23:00:00|7139.17|7139.17|7085.91|7085.91|7149.01|7149.01|7074.08|7074.08|0
1505689200000|2017-09-17 23:00:00|7101.1|7101.1|7086.24|7086.24|7107.96|7107.96|7076.21|7076.21|0
1505775600000|2017-09-18 23:00:00|7092.43|7092.43|7065.53|7065.53|7112.47|7112.47|7065.53|7065.53|0
1505862000000|2017-09-19 23:00:00|7084.01|7084.01|7135.07|7135.07|7151.65|7151.65|7082.53|7082.53|0
1505948400000|2017-09-20 23:00:00|7124.92|7124.92|7133.3|7133.3|7139.33|7139.33|7075.84|7075.84|0
1506034800000|2017-09-21 23:00:00|7129.49|7129.49|7176.1|7176.1|7187.35|7187.35|7128.4|7128.4|0
1506294000000|2017-09-24 23:00:00|7158.36|7158.36|7221.16|7221.16|7229.37|7229.37|7158.36|7158.36|0
1506380400000|2017-09-25 23:00:00|7174.84|7174.84|7168.26|7168.26|7183.87|7183.87|7153.73|7153.73|0
1506466800000|2017-09-26 23:00:00|7170.52|7170.52|7155.44|7155.44|7179.73|7179.73|7129.01|7129.01|0
1506553200000|2017-09-27 23:00:00|7168.1|7168.1|7152.02|7152.02|7168.54|7168.54|7126.76|7126.76|0
1506639600000|2017-09-28 23:00:00|7176.72|7176.72|7220.05|7220.05|7231.63|7231.63|7150.01|7150.01|0
1506898800000|2017-10-01 23:00:00|7237.67|7237.67|7278.69|7278.69|7279.78|7279.78|7230.67|7230.67|0
1506985200000|2017-10-02 23:00:00|7233.18|7233.18|7253.35|7253.35|7263.34|7263.34|7231.83|7231.83|0
1507071600000|2017-10-03 23:00:00|7254.7|7254.7|7296.79|7296.79|7298.05|7298.05|7238.78|7238.78|0
1507158000000|2017-10-04 23:00:00|7267.15|7267.15|7290.34|7290.34|7296.74|7296.74|7262.73|7262.73|0
1507244400000|2017-10-05 23:00:00|7306.41|7306.41|7347.82|7347.82|7351.18|7351.18|7299.57|7299.57|0
1507503600000|2017-10-08 23:00:00|7334.64|7334.64|7327.61|7327.61|7347.83|7347.83|7310.45|7310.45|0
1507590000000|2017-10-09 23:00:00|7318.98|7318.98|7310.02|7310.02|7330.57|7330.57|7298.93|7298.93|0
1507676400000|2017-10-10 23:00:00|7302.72|7302.72|7257.42|7257.42|7318.57|7318.57|7236.65|7236.65|0
1507762800000|2017-10-11 23:00:00|7251.02|7251.02|7312.35|7312.35|7317.08|7317.08|7251.02|7251.02|0
1507849200000|2017-10-12 23:00:00|7298.11|7298.11|7315.77|7315.77|7319.31|7319.31|7278.86|7278.86|0
1508108400000|2017-10-15 23:00:00|7298.98|7298.98|7295.93|7295.93|7320.59|7320.59|7288.76|7288.76|0
1508194800000|2017-10-16 23:00:00|7329.84|7329.84|7357.84|7357.84|7362.81|7362.81|7268.68|7268.68|0
1508281200000|2017-10-17 23:00:00|7352.86|7352.86|7419.24|7419.24|7424.25|7424.25|7352.77|7352.77|0
1508367600000|2017-10-18 23:00:00|7391.87|7391.87|7353.39|7353.39|7396.97|7396.97|7321.86|7321.86|0
1508454000000|2017-10-19 23:00:00|7379.2|7379.2|7352.79|7352.79|7383.28|7383.28|7350.67|7350.67|0
1508713200000|2017-10-22 23:00:00|7351.88|7351.88|7337.61|7337.61|7366.06|7366.06|7315.42|7315.42|0
1508799600000|2017-10-23 23:00:00|7333.04|7333.04|7303.76|7303.76|7355.65|7355.65|7286.18|7286.18|0
1508886000000|2017-10-24 23:00:00|7283.39|7283.39|7285.84|7285.84|7308.61|7308.61|7280.43|7280.43|0
1508972400000|2017-10-25 23:00:00|7292.74|7292.74|7341.04|7341.04|7341.62|7341.62|7279.14|7279.14|0
1509058800000|2017-10-26 23:00:00|7337.46|7337.46|7265.97|7265.97|7354.65|7354.65|7257.38|7257.38|0
1509321600000|2017-10-30 00:00:00|7258.42|7258.42|7277.64|7277.64|7301.98|7301.98|7258.42|7258.42|0
1509408000000|2017-10-31 00:00:00|7261.8|7261.8|7328.42|7328.42|7336.09|7336.09|7256.49|7256.49|0
1509494400000|2017-11-01 00:00:00|7342.21|7342.21|7292.04|7292.04|7344.01|7344.01|7278.05|7278.05|0
1509580800000|2017-11-02 00:00:00|7290.9|7290.9|7291.76|7291.76|7325.76|7325.76|7255.88|7255.88|0
1509667200000|2017-11-03 00:00:00|7312.92|7312.92|7328.03|7328.03|7340.4|7340.4|7309.38|7309.38|0
1509926400000|2017-11-06 00:00:00|7319.7|7319.7|7308.66|7308.66|7325.6|7325.6|7256.39|7256.39|0
1510012800000|2017-11-07 00:00:00|7299.98|7299.98|7268.61|7268.61|7307.05|7307.05|7243.67|7243.67|0
1510099200000|2017-11-08 00:00:00|7270.8|7270.8|7295.68|7295.68|7298.29|7298.29|7263.98|7263.98|0
1510185600000|2017-11-09 00:00:00|7296.44|7296.44|7248.06|7248.06|7296.44|7296.44|7224.23|7224.23|0
1510272000000|2017-11-10 00:00:00|7242.74|7242.74|7239.19|7239.19|7252.83|7252.83|7218.21|7218.21|0
1510531200000|2017-11-13 00:00:00|7266.36|7266.36|7197.66|7197.66|7266.72|7266.72|7190.77|7190.77|0
1510617600000|2017-11-14 00:00:00|7201.67|7201.67|7199.86|7199.86|7209.96|7209.96|7146.94|7146.94|0
1510704000000|2017-11-15 00:00:00|7192.37|7192.37|7134.1|7134.1|7196.22|7196.22|7122.39|7122.39|0
1510790400000|2017-11-16 00:00:00|7140.51|7140.51|7162.9|7162.9|7177.17|7177.17|7134.02|7134.02|0
1510876800000|2017-11-17 00:00:00|7180.13|7180.13|7202.26|7202.26|7208.37|7208.37|7162.95|7162.95|0
1511136000000|2017-11-20 00:00:00|7220.52|7220.52|7243.9|7243.9|7246.88|7246.88|7216.09|7216.09|0
1511222400000|2017-11-21 00:00:00|7237.44|7237.44|7265.15|7265.15|7281.16|7281.16|7226.73|7226.73|0
1511308800000|2017-11-22 00:00:00|7268.28|7268.28|7263.78|7263.78|7299.59|7299.59|7256.08|7256.08|0
1511395200000|2017-11-23 00:00:00|7264.2|7264.2|7301.9|7301.9|7309.84|7309.84|7264.2|7264.2|0
1511481600000|2017-11-24 00:00:00|7294.05|7294.05|7279.76|7279.76|7322.61|7322.61|7272.52|7272.52|0
1511740800000|2017-11-27 00:00:00|7255.5|7255.5|7275.09|7275.09|7296.87|7296.87|7254.27|7254.27|0
1511827200000|2017-11-28 00:00:00|7279.85|7279.85|7365.63|7365.63|7372.18|7372.18|7271.52|7271.52|0
1511913600000|2017-11-29 00:00:00|7343.09|7343.09|7350.34|7350.34|7383.37|7383.37|7325.26|7325.26|0
1512000000000|2017-11-30 00:00:00|7327.77|7327.77|7317.46|7317.46|7366.26|7366.26|7312.89|7312.89|0
1512086400000|2017-12-01 00:00:00|7305.37|7305.37|7298.89|7298.89|7344.49|7344.49|7288.43|7288.43|0
1512345600000|2017-12-04 00:00:00|7358.97|7358.97|7346.83|7346.83|7361.44|7361.44|7318.53|7318.53|0
1512432000000|2017-12-05 00:00:00|7359.09|7359.09|7360.94|7360.94|7404.85|7404.85|7348.51|7348.51|0
1512518400000|2017-12-06 00:00:00|7340.82|7340.82|7401.87|7401.87|7427.48|7427.48|7338.35|7338.35|0
1512604800000|2017-12-07 00:00:00|7462.81|7462.81|7414.42|7414.42|7469.94|7469.94|7410.28|7410.28|0
1512691200000|2017-12-08 00:00:00|7397.33|7397.33|7445.8|7445.8|7458.76|7458.76|7387.04|7387.04|0
1512950400000|2017-12-11 00:00:00|7481.5|7481.5|7516.06|7516.06|7550.08|7550.08|7467.41|7467.41|0
1513036800000|2017-12-12 00:00:00|7525.66|7525.66|7528.21|7528.21|7529.49|7529.49|7491.1|7491.1|0
1513123200000|2017-12-13 00:00:00|7547.68|7547.68|7563.96|7563.96|7582.24|7582.24|7543.48|7543.48|0
1513209600000|2017-12-14 00:00:00|7555.04|7555.04|7523.21|7523.21|7569.17|7569.17|7514.04|7514.04|0
1513296000000|2017-12-15 00:00:00|7532.06|7532.06|7571.56|7571.56|7573.71|7573.71|7517.31|7517.31|0
1513555200000|2017-12-18 00:00:00|7626.56|7626.56|7571.85|7571.85|7632.16|7632.16|7571.85|7571.85|0
1513641600000|2017-12-19 00:00:00|7583.02|7583.02|7549.27|7549.27|7583.38|7583.38|7535.03|7535.03|0
1513728000000|2017-12-20 00:00:00|7550.64|7550.64|7535.71|7535.71|7571.88|7571.88|7529.01|7529.01|0
1513814400000|2017-12-21 00:00:00|7523.29|7523.29|7526.37|7526.37|7554.59|7554.59|7508.05|7508.05|0
1513900800000|2017-12-22 00:00:00|7569.97|7569.97|7542.76|7542.76|7578.13|7578.13|7540.69|7540.69|0
1514332800000|2017-12-27 00:00:00|7528.6|7528.6|7535.3|7535.3|7547.08|7547.08|7507.49|7507.49|0
1514419200000|2017-12-28 00:00:00|7530.06|7530.06|7542.14|7542.14|7565.19|7565.19|7529.13|7529.13|0
1514505600000|2017-12-29 00:00:00|7551.98|7551.98|7568.42|7568.42|7568.42|7568.42|7533.02|7533.02|0
1514851200000|2018-01-02 00:00:00|7532.14|7532.14|7540.26|7540.26|7570.96|7570.96|7504.27|7504.27|0
1514937600000|2018-01-03 00:00:00|7555.87|7555.87|7503.41|7503.41|7557.07|7557.07|7499.55|7499.55|0
1515024000000|2018-01-04 00:00:00|7477.8|7477.8|7519.83|7519.83|7525.97|7525.97|7477.8|7477.8|0
1515110400000|2018-01-05 00:00:00|7534.08|7534.08|7557.03|7557.03|7585.25|7585.25|7528.36|7528.36|0
1515369600000|2018-01-08 00:00:00|7557.2|7557.2|7542.08|7542.08|7580.48|7580.48|7538.4|7538.4|0
1515456000000|2018-01-09 00:00:00|7550.07|7550.07|7567.91|7567.91|7575.14|7575.14|7540.75|7540.75|0
1515542400000|2018-01-10 00:00:00|7554.44|7554.44|7493.85|7493.85|7558.87|7558.87|7493.83|7493.83|0
1515628800000|2018-01-11 00:00:00|7511.55|7511.55|7477.43|7477.43|7513.89|7513.89|7475.38|7475.38|0
1515715200000|2018-01-12 00:00:00|7514.75|7514.75|7517.86|7517.86|7521.32|7521.32|7485.72|7485.72|0
1515974400000|2018-01-15 00:00:00|7525.89|7525.89|7556.65|7556.65|7570.19|7570.19|7522.01|7522.01|0
1516060800000|2018-01-16 00:00:00|7566.97|7566.97|7561.19|7561.19|7582.04|7582.04|7539.02|7539.02|0
1516147200000|2018-01-17 00:00:00|7512.39|7512.39|7478.86|7478.86|7512.39|7512.39|7449.34|7449.34|0
1516233600000|2018-01-18 00:00:00|7476.4|7476.4|7444.93|7444.93|7477.77|7477.77|7421.66|7421.66|0
1516320000000|2018-01-19 00:00:00|7454.05|7454.05|7491.74|7491.74|7507.2|7507.2|7443.34|7443.34|0
1516579200000|2018-01-22 00:00:00|7437.33|7437.33|7406.37|7406.37|7465|7465|7404.69|7404.69|0
1516665600000|2018-01-23 00:00:00|7364.42|7364.42|7390.27|7390.27|7429.94|7429.94|7363.52|7363.52|0
1516752000000|2018-01-24 00:00:00|7394.29|7394.29|7356.88|7356.88|7397.76|7397.76|7351.76|7351.76|0
1516838400000|2018-01-25 00:00:00|7333.38|7333.38|7322.05|7322.05|7351.36|7351.36|7311.49|7311.49|0
1516924800000|2018-01-26 00:00:00|7341.3|7341.3|7353.91|7353.91|7372.88|7372.88|7341.16|7341.16|0
1517184000000|2018-01-29 00:00:00|7359.46|7359.46|7353.43|7353.43|7381.56|7381.56|7346.94|7346.94|0
1517270400000|2018-01-30 00:00:00|7373.79|7373.79|7349.06|7349.06|7391.97|7391.97|7347.8|7347.8|0
1517356800000|2018-01-31 00:00:00|7370.76|7370.76|7345.17|7345.17|7389.93|7389.93|7340.78|7340.78|0
1517443200000|2018-02-01 00:00:00|7350.08|7350.08|7361.27|7361.27|7371.07|7371.07|7311.25|7311.25|0
1517529600000|2018-02-02 00:00:00|7360.02|7360.02|7324.9|7324.9|7392.7|7392.7|7323.05|7323.05|0
1517788800000|2018-02-05 00:00:00|7264.81|7264.81|7214.21|7214.21|7276.18|7276.18|7207.42|7207.42|0
1517875200000|2018-02-06 00:00:00|7080.47|7080.47|7078.99|7078.99|7134.87|7134.87|7072.15|7072.15|0
1517961600000|2018-02-07 00:00:00|7108.2|7108.2|7227.98|7227.98|7246.44|7246.44|7082.71|7082.71|0
1518048000000|2018-02-08 00:00:00|7267.82|7267.82|7190.9|7190.9|7285.28|7285.28|7188.34|7188.34|0
1518134400000|2018-02-09 00:00:00|7161.08|7161.08|7112.16|7112.16|7200.95|7200.95|7109.24|7109.24|0
1518393600000|2018-02-12 00:00:00|7169.24|7169.24|7185.96|7185.96|7195.51|7195.51|7160.98|7160.98|0
1518480000000|2018-02-13 00:00:00|7188.71|7188.71|7197.45|7197.45|7225.67|7225.67|7172.63|7172.63|0
1518566400000|2018-02-14 00:00:00|7275.24|7275.24|7316.67|7316.67|7356.89|7356.89|7261.13|7261.13|0
1518652800000|2018-02-15 00:00:00|7341.86|7341.86|7396.08|7396.08|7397.13|7397.13|7287.31|7287.31|0
1518739200000|2018-02-16 00:00:00|7443.76|7443.76|7544.97|7544.97|7567.46|7567.46|7434.62|7434.62|0
1518998400000|2018-02-19 00:00:00|7543.53|7543.53|7458.83|7458.83|7547.21|7547.21|7448.41|7448.41|0
1519084800000|2018-02-20 00:00:00|7508.11|7508.11|7475.5|7475.5|7508.76|7508.76|7439.12|7439.12|0
1519171200000|2018-02-21 00:00:00|7443.62|7443.62|7489.67|7489.67|7501.52|7501.52|7424.16|7424.16|0
1519257600000|2018-02-22 00:00:00|7393.92|7393.92|7421.75|7421.75|7422.72|7422.72|7373.49|7373.49|0
1519344000000|2018-02-23 00:00:00|7433.76|7433.76|7430.9|7430.9|7443.52|7443.52|7385.45|7385.45|0
1519603200000|2018-02-26 00:00:00|7473.4|7473.4|7476.03|7476.03|7494.89|7494.89|7459.25|7459.25|0
1519689600000|2018-02-27 00:00:00|7692.58|7692.58|7663.98|7663.98|7739.18|7739.18|7660.58|7660.58|0
1519776000000|2018-02-28 00:00:00|7654.39|7654.39|7679.17|7679.17|7699.39|7699.39|7614.09|7614.09|0
1519862400000|2018-03-01 00:00:00|7515.62|7515.62|7511.29|7511.29|7532.54|7532.54|7392.07|7392.07|0
1519948800000|2018-03-02 00:00:00|7472.39|7472.39|7492.69|7492.69|7515.09|7515.09|7472.39|7472.39|0
1520208000000|2018-03-05 00:00:00|7470.6|7470.6|7497.86|7497.86|7513.27|7513.27|7465.68|7465.68|0
1520294400000|2018-03-06 00:00:00|7525.54|7525.54|7502.18|7502.18|7548.74|7548.74|7470.53|7470.53|0
1520380800000|2018-03-07 00:00:00|7476.31|7476.31|7459.63|7459.63|7500.28|7500.28|7457.98|7457.98|0
1520467200000|2018-03-08 00:00:00|7522.94|7522.94|7536.12|7536.12|7548.8|7548.8|7500.35|7500.35|0
1520553600000|2018-03-09 00:00:00|7503.29|7503.29|7501.05|7501.05|7526.57|7526.57|7484.84|7484.84|0
1520812800000|2018-03-12 00:00:00|7523.8|7523.8|7505.09|7505.09|7528.03|7528.03|7488.6|7488.6|0
1520899200000|2018-03-13 00:00:00|7491.61|7491.61|7405.44|7405.44|7494.9|7494.9|7400.13|7400.13|0
1520985600000|2018-03-14 00:00:00|7436.25|7436.25|7426.47|7426.47|7449.92|7449.92|7401.57|7401.57|0
1521072000000|2018-03-15 00:00:00|7402.25|7402.25|7383.33|7383.33|7410.35|7410.35|7357.27|7357.27|0
1521158400000|2018-03-16 00:00:00|7392.87|7392.87|7396.75|7396.75|7421.61|7421.61|7380.84|7380.84|0
1521417600000|2018-03-19 00:00:00|7385.12|7385.12|7370.37|7370.37|7393.42|7393.42|7346.12|7346.12|0
1521504000000|2018-03-20 00:00:00|7412.03|7412.03|7336.43|7336.43|7424.32|7424.32|7324.08|7324.08|0
1521590400000|2018-03-21 00:00:00|7303.74|7303.74|7262.26|7262.26|7315.16|7315.16|7251.46|7251.46|0
1521676800000|2018-03-22 00:00:00|7245.73|7245.73|7223.77|7223.77|7272.07|7272.07|7201.36|7201.36|0
1521763200000|2018-03-23 00:00:00|7187.31|7187.31|7207.01|7207.01|7231.56|7231.56|7152.61|7152.61|0
1522018800000|2018-03-25 23:00:00|7228.89|7228.89|7167.31|7167.31|7231.57|7231.57|7151.5|7151.5|0
1522105200000|2018-03-26 23:00:00|7229|7229|7255.24|7255.24|7281.14|7281.14|7222.26|7222.26|0
1522191600000|2018-03-27 23:00:00|7227.52|7227.52|7296.2|7296.2|7310.7|7310.7|7205.34|7205.34|0
1522278000000|2018-03-28 23:00:00|7308.04|7308.04|7299.53|7299.53|7331.72|7331.72|7293.39|7293.39|0
1522710000000|2018-04-02 23:00:00|7262.88|7262.88|7272.46|7272.46|7303.12|7303.12|7241.81|7241.81|0
1522796400000|2018-04-03 23:00:00|7221|7221|7236.54|7236.54|7266.25|7266.25|7209.33|7209.33|0
1522882800000|2018-04-04 23:00:00|7303.47|7303.47|7344.38|7344.38|7351.32|7351.32|7285.55|7285.55|0
1522969200000|2018-04-05 23:00:00|7335.58|7335.58|7393.53|7393.53|7402.58|7402.58|7328.6|7328.6|0
1523228400000|2018-04-08 23:00:00|7427.05|7427.05|7457.11|7457.11|7458.43|7458.43|7426.46|7426.46|0
1523314800000|2018-04-09 23:00:00|7467.95|7467.95|7520.14|7520.14|7523.31|7523.31|7452.44|7452.44|0
1523401200000|2018-04-10 23:00:00|7503.43|7503.43|7480.9|7480.9|7531.97|7531.97|7477.79|7477.79|0
1523487600000|2018-04-11 23:00:00|7442.26|7442.26|7405.75|7405.75|7446.2|7446.2|7391.61|7391.61|0
1523574000000|2018-04-12 23:00:00|7402.5|7402.5|7412.49|7412.49|7441.34|7441.34|7386.23|7386.23|0
1523833200000|2018-04-15 23:00:00|7378.3|7378.3|7314.63|7314.63|7423.63|7423.63|7292.43|7292.43|0
1523919600000|2018-04-16 23:00:00|7340.31|7340.31|7333.97|7333.97|7374.88|7374.88|7307.4|7307.4|0
1524006000000|2018-04-17 23:00:00|7325.44|7325.44|7358.26|7358.26|7374.75|7374.75|7317.79|7317.79|0
1524092400000|2018-04-18 23:00:00|7398.98|7398.98|7438.99|7438.99|7453.92|7453.92|7390.5|7390.5|0
1524178800000|2018-04-19 23:00:00|7478.99|7478.99|7450.93|7450.93|7480.57|7480.57|7444.12|7444.12|0
1524438000000|2018-04-22 23:00:00|7430.49|7430.49|7437.67|7437.67|7441.83|7441.83|7404.97|7404.97|0
1524524400000|2018-04-23 23:00:00|7451.76|7451.76|7420.89|7420.89|7471.66|7471.66|7411|7411|0
1524610800000|2018-04-24 23:00:00|7402.5|7402.5|7466.62|7466.62|7507.41|7507.41|7401.69|7401.69|0
1524697200000|2018-04-25 23:00:00|7449.12|7449.12|7503.32|7503.32|7508.49|7508.49|7448.49|7448.49|0
1524783600000|2018-04-26 23:00:00|7517.79|7517.79|7586.71|7586.71|7608.28|7608.28|7515.54|7515.54|0
1525042800000|2018-04-29 23:00:00|7704.87|7704.87|7728.74|7728.74|7737.99|7737.99|7678.72|7678.72|0
1525129200000|2018-04-30 23:00:00|7729.21|7729.21|7789.55|7789.55|7791.88|7791.88|7727.89|7727.89|0
1525215600000|2018-05-01 23:00:00|7799.54|7799.54|7811|7811|7834.86|7834.86|7783.74|7783.74|0
1525302000000|2018-05-02 23:00:00|7787.72|7787.72|7791.12|7791.12|7825.4|7825.4|7774.32|7774.32|0
1525388400000|2018-05-03 23:00:00|7838.36|7838.36|7887.17|7887.17|7899.97|7899.97|7834.24|7834.24|0
1525734000000|2018-05-07 23:00:00|7901.77|7901.77|7876.66|7876.66|7914.27|7914.27|7852.59|7852.59|0
1525820400000|2018-05-08 23:00:00|7869.19|7869.19|7885.65|7885.65|7885.65|7885.65|7837.08|7837.08|0
1525906800000|2018-05-09 23:00:00|7940.47|7940.47|7981.69|7981.69|7984.77|7984.77|7935.87|7935.87|0
1525993200000|2018-05-10 23:00:00|8066.95|8066.95|8092.26|8092.26|8095.89|8095.89|8052.57|8052.57|0
1526252400000|2018-05-13 23:00:00|8064.64|8064.64|8023.56|8023.56|8064.64|8064.64|7993.45|7993.45|0
1526338800000|2018-05-14 23:00:00|8006.06|8006.06|7997.63|7997.63|8038.24|8038.24|7984.47|7984.47|0
1526425200000|2018-05-15 23:00:00|8001.17|8001.17|8014.84|8014.84|8029.39|8029.39|7990|7990|0
1526511600000|2018-05-16 23:00:00|8039.75|8039.75|8091.07|8091.07|8109.83|8109.83|8032.55|8032.55|0
1526598000000|2018-05-17 23:00:00|8122.79|8122.79|8113.92|8113.92|8128.13|8128.13|8089.11|8089.11|0
1526857200000|2018-05-20 23:00:00|8156.4|8156.4|8235.83|8235.83|8237.17|8237.17|8155.22|8155.22|0
1526943600000|2018-05-21 23:00:00|8249.52|8249.52|8231.21|8231.21|8259.88|8259.88|8224.89|8224.89|0
1527030000000|2018-05-22 23:00:00|8183.71|8183.71|8133.57|8133.57|8224.76|8224.76|8124.53|8124.53|0
1527116400000|2018-05-23 23:00:00|8094.39|8094.39|8057.8|8057.8|8134.9|8134.9|8045.52|8045.52|0
1527202800000|2018-05-24 23:00:00|8082.41|8082.41|8112.06|8112.06|8126.76|8126.76|8071.43|8071.43|0
1527548400000|2018-05-28 23:00:00|8052.13|8052.13|7973.62|7973.62|8056.46|8056.46|7966.86|7966.86|0
1527634800000|2018-05-29 23:00:00|7960.42|7960.42|7962.8|7962.8|7972.66|7972.66|7941.75|7941.75|0
1527721200000|2018-05-30 23:00:00|8052.86|8052.86|8029.37|8029.37|8066.61|8066.61|8004.57|8004.57|0
1527807600000|2018-05-31 23:00:00|8054.51|8054.51|8027.2|8027.2|8070.99|8070.99|8024.7|8024.7|0
1528066800000|2018-06-03 23:00:00|8067.59|8067.59|8104.58|8104.58|8113.94|8113.94|8052.15|8052.15|0
1528153200000|2018-06-04 23:00:00|8037.44|8037.44|8074.66|8074.66|8100.87|8100.87|8034.79|8034.79|0
1528239600000|2018-06-05 23:00:00|8104.97|8104.97|8114.67|8114.67|8152.88|8152.88|8092.62|8092.62|0
1528326000000|2018-06-06 23:00:00|8122.59|8122.59|8136.89|8136.89|8182.79|8182.79|8109.76|8109.76|0
1528412400000|2018-06-07 23:00:00|8131.06|8131.06|8134.37|8134.37|8171.35|8171.35|8092.21|8092.21|0
1528671600000|2018-06-10 23:00:00|8137.21|8137.21|8240.16|8240.16|8246.6|8246.6|8137.21|8137.21|0
1528758000000|2018-06-11 23:00:00|8236.11|8236.11|8228.06|8228.06|8268.96|8268.96|8205.56|8205.56|0
1528844400000|2018-06-12 23:00:00|8220.32|8220.32|8189.24|8189.24|8283.19|8283.19|8167.54|8167.54|0
1528930800000|2018-06-13 23:00:00|8181.39|8181.39|8166.99|8166.99|8181.7|8181.7|8058.07|8058.07|0
1529017200000|2018-06-14 23:00:00|8170.98|8170.98|8117.74|8117.74|8215.46|8215.46|8115.66|8115.66|0
1529276400000|2018-06-17 23:00:00|8119.54|8119.54|8116.47|8116.47|8140.69|8140.69|8081.1|8081.1|0
1529362800000|2018-06-18 23:00:00|8114.86|8114.86|8062.69|8062.69|8114.86|8114.86|8033.8|8033.8|0
1529449200000|2018-06-19 23:00:00|8068.27|8068.27|8171.32|8171.32|8180.7|8180.7|8062.02|8062.02|0
1529535600000|2018-06-20 23:00:00|8159.89|8159.89|8167.03|8167.03|8246.55|8246.55|8143.29|8143.29|0
1529622000000|2018-06-21 23:00:00|8154.46|8154.46|8261.05|8261.05|8285.41|8285.41|8149.35|8149.35|0
1529881200000|2018-06-24 23:00:00|8266.44|8266.44|8196.87|8196.87|8269.78|8269.78|8185.2|8185.2|0
1529967600000|2018-06-25 23:00:00|8198.31|8198.31|8178.77|8178.77|8235.78|8235.78|8165.99|8165.99|0
1530054000000|2018-06-26 23:00:00|8175.77|8175.77|8204.91|8204.91|8239.71|8239.71|8136.28|8136.28|0
1530140400000|2018-06-27 23:00:00|8247.89|8247.89|8203.86|8203.86|8275.23|8275.23|8147.07|8147.07|0
1530226800000|2018-06-28 23:00:00|8248.46|8248.46|8294.71|8294.71|8307.67|8307.67|8248.46|8248.46|0
1530486000000|2018-07-01 23:00:00|8213.98|8213.98|8206.77|8206.77|8226.03|8226.03|8169.73|8169.73|0
1530572400000|2018-07-02 23:00:00|8231.95|8231.95|8225.43|8225.43|8263.2|8263.2|8219.15|8219.15|0
1530658800000|2018-07-03 23:00:00|8187.83|8187.83|8226.57|8226.57|8237.89|8237.89|8184.86|8184.86|0
1530745200000|2018-07-04 23:00:00|8241.45|8241.45|8210.88|8210.88|8252.61|8252.61|8189.04|8189.04|0
1530831600000|2018-07-05 23:00:00|8258.15|8258.15|8262.74|8262.74|8273.71|8273.71|8247.88|8247.88|0
1531090800000|2018-07-08 23:00:00|8324.11|8324.11|8348.26|8348.26|8355.88|8355.88|8305.29|8305.29|0
1531177200000|2018-07-09 23:00:00|8354.81|8354.81|8426.81|8426.81|8432.99|8432.99|8351.03|8351.03|0
1531263600000|2018-07-10 23:00:00|8361.83|8361.83|8380.93|8380.93|8409.19|8409.19|8331.03|8331.03|0
1531350000000|2018-07-11 23:00:00|8446.17|8446.17|8524.8|8524.8|8530.96|8530.96|8400.52|8400.52|0
1531436400000|2018-07-12 23:00:00|8571.4|8571.4|8539.74|8539.74|8604.31|8604.31|8538|8538|0
1531695600000|2018-07-15 23:00:00|8560.64|8560.64|8465.1|8465.1|8562.41|8562.41|8445.14|8445.14|0
1531782000000|2018-07-16 23:00:00|8458.66|8458.66|8450.45|8450.45|8481.24|8481.24|8410.86|8410.86|0
1531868400000|2018-07-17 23:00:00|8473.93|8473.93|8475.47|8475.47|8498.72|8498.72|8455.79|8455.79|0
1531954800000|2018-07-18 23:00:00|8444.06|8444.06|8416.53|8416.53|8463.54|8463.54|8372.36|8372.36|0
1532041200000|2018-07-19 23:00:00|8454.46|8454.46|8404.58|8404.58|8454.46|8454.46|8365.11|8365.11|0
1532300400000|2018-07-22 23:00:00|8380.49|8380.49|8398.91|8398.91|8411.63|8411.63|8356.53|8356.53|0
1532386800000|2018-07-23 23:00:00|8410.23|8410.23|8397.48|8397.48|8465.75|8465.75|8386.39|8386.39|0
1532473200000|2018-07-24 23:00:00|8358.28|8358.28|8318.51|8318.51|8359.24|8359.24|8283.54|8283.54|0
1532559600000|2018-07-25 23:00:00|8349.37|8349.37|8319.11|8319.11|8405.79|8405.79|8314.88|8314.88|0
1532646000000|2018-07-26 23:00:00|8315.7|8315.7|8326.29|8326.29|8348.61|8348.61|8279.91|8279.91|0
1532905200000|2018-07-29 23:00:00|8275.7|8275.7|8264.68|8264.68|8297.86|8297.86|8262.07|8262.07|0
1532991600000|2018-07-30 23:00:00|8278.98|8278.98|8271.84|8271.84|8288.52|8288.52|8234.44|8234.44|0
1533078000000|2018-07-31 23:00:00|8223.75|8223.75|8180.31|8180.31|8235.23|8235.23|8166.98|8166.98|0
1533164400000|2018-08-01 23:00:00|8162.07|8162.07|8161.41|8161.41|8167.26|8167.26|8132.86|8132.86|0
1533250800000|2018-08-02 23:00:00|8166.75|8166.75|8225.25|8225.25|8226.62|8226.62|8165.84|8165.84|0
1533510000000|2018-08-05 23:00:00|8251.97|8251.97|8250.73|8250.73|8281.39|8281.39|8228.8|8228.8|0
1533596400000|2018-08-06 23:00:00|8254.51|8254.51|8308.67|8308.67|8321.84|8321.84|8254|8254|0
1533682800000|2018-08-07 23:00:00|8319.84|8319.84|8372.19|8372.19|8373.7|8373.7|8307.72|8307.72|0
1533769200000|2018-08-08 23:00:00|8360.92|8360.92|8367.45|8367.45|8384.16|8384.16|8324.08|8324.08|0
1533855600000|2018-08-09 23:00:00|8347.52|8347.52|8363.79|8363.79|8380.49|8380.49|8346.86|8346.86|0
1534114800000|2018-08-12 23:00:00|8318.12|8318.12|8371.57|8371.57|8375.7|8375.7|8307.67|8307.67|0
1534201200000|2018-08-13 23:00:00|8382.54|8382.54|8364.51|8364.51|8406.28|8406.28|8333.28|8333.28|0
1534287600000|2018-08-14 23:00:00|8403.29|8403.29|8331.98|8331.98|8410.21|8410.21|8312.76|8312.76|0
1534374000000|2018-08-15 23:00:00|8348.28|8348.28|8424.07|8424.07|8427.26|8427.26|8340.78|8340.78|0
1534460400000|2018-08-16 23:00:00|8408.9|8408.9|8423.29|8423.29|8425.96|8425.96|8392.52|8392.52|0
1534719600000|2018-08-19 23:00:00|8434.42|8434.42|8478.38|8478.38|8497.36|8497.36|8434.14|8434.14|0
1534806000000|2018-08-20 23:00:00|8471.81|8471.81|8447.31|8447.31|8480.87|8480.87|8433.11|8433.11|0
1534892400000|2018-08-21 23:00:00|8424.33|8424.33|8467.3|8467.3|8480.21|8480.21|8405.15|8405.15|0
1534978800000|2018-08-22 23:00:00|8472.67|8472.67|8481.44|8481.44|8497.96|8497.96|8467|8467|0
1535065200000|2018-08-23 23:00:00|8455.02|8455.02|8462.54|8462.54|8467.47|8467.47|8439.72|8439.72|0
1535410800000|2018-08-27 23:00:00|8510.21|8510.21|8530.33|8530.33|8534.16|8534.16|8490.78|8490.78|0
1535497200000|2018-08-28 23:00:00|8547.22|8547.22|8489.02|8489.02|8560.6|8560.6|8476.75|8476.75|0
1535583600000|2018-08-29 23:00:00|8420.09|8420.09|8439.85|8439.85|8444.29|8444.29|8388.32|8388.32|0
1535670000000|2018-08-30 23:00:00|8432.98|8432.98|8377.05|8377.05|8465.05|8465.05|8376.09|8376.09|0
1535929200000|2018-09-02 23:00:00|8420.95|8420.95|8448.54|8448.54|8461.29|8461.29|8409.8|8409.8|0
1536015600000|2018-09-03 23:00:00|8347.2|8347.2|8313.63|8313.63|8363.89|8363.89|8278.59|8278.59|0
1536102000000|2018-09-04 23:00:00|8314.04|8314.04|8161.57|8161.57|8314.04|8314.04|8136.84|8136.84|0
1536188400000|2018-09-05 23:00:00|8123.51|8123.51|8135.98|8135.98|8179.91|8179.91|8114.58|8114.58|0
1536274800000|2018-09-06 23:00:00|8149.46|8149.46|8142.72|8142.72|8150.81|8150.81|8074.19|8074.19|0
1536534000000|2018-09-09 23:00:00|8151.25|8151.25|8183.88|8183.88|8197.9|8197.9|8141.46|8141.46|0
1536620400000|2018-09-10 23:00:00|8176.07|8176.07|8132.63|8132.63|8180.36|8180.36|8104.52|8104.52|0
1536706800000|2018-09-11 23:00:00|8137.79|8137.79|8095.16|8095.16|8151.51|8151.51|8087.82|8087.82|0
1536793200000|2018-09-12 23:00:00|8090.03|8090.03|7994.79|7994.79|8090.03|8090.03|7978.56|7978.56|0
1536879600000|2018-09-13 23:00:00|8035.09|8035.09|7974.71|7974.71|8042.18|8042.18|7969.88|7969.88|0
1537138800000|2018-09-16 23:00:00|7961.79|7961.79|7966.59|7966.59|7994.81|7994.81|7934.82|7934.82|0
1537225200000|2018-09-17 23:00:00|7942.95|7942.95|7883.91|7883.91|7954.5|7954.5|7877.57|7877.57|0
1537311600000|2018-09-18 23:00:00|7887.23|7887.23|7856.04|7856.04|7895.13|7895.13|7834.24|7834.24|0
1537398000000|2018-09-19 23:00:00|7884.46|7884.46|7901.73|7901.73|7908.07|7908.07|7820.83|7820.83|0
1537484400000|2018-09-20 23:00:00|7960.58|7960.58|7966.39|7966.39|7992.13|7992.13|7937.82|7937.82|0
1537743600000|2018-09-23 23:00:00|8111.11|8111.11|8126.73|8126.73|8132.44|8132.44|8088.6|8088.6|0
1537830000000|2018-09-24 23:00:00|8083.32|8083.32|8130.79|8130.79|8153.77|8153.77|8065.17|8065.17|0
1537916400000|2018-09-25 23:00:00|8129.97|8129.97|8160.1|8160.1|8164.44|8164.44|8107.19|8107.19|0
1538002800000|2018-09-26 23:00:00|8150.98|8150.98|8239.41|8239.41|8241.94|8241.94|8144.77|8144.77|0
1538089200000|2018-09-27 23:00:00|8171.39|8171.39|8220.32|8220.32|8223.66|8223.66|8169.95|8169.95|0
1538348400000|2018-09-30 23:00:00|8185.44|8185.44|8258.69|8258.69|8302.77|8302.77|8181.71|8181.71|0
1538434800000|2018-10-01 23:00:00|8218.73|8218.73|8166.92|8166.92|8230.51|8230.51|8164.39|8164.39|0
1538521200000|2018-10-02 23:00:00|8153.58|8153.58|8236.64|8236.64|8244.09|8244.09|8137.98|8137.98|0
1538607600000|2018-10-03 23:00:00|8195.5|8195.5|8060.92|8060.92|8198.85|8198.85|8041.98|8041.98|0
1538694000000|2018-10-04 23:00:00|8083.57|8083.57|8020.27|8020.27|8083.88|8083.88|8011.89|8011.89|0
1538953200000|2018-10-07 23:00:00|8034.74|8034.74|7936.51|7936.51|8034.74|8034.74|7935.11|7935.11|0
1539039600000|2018-10-08 23:00:00|7891.99|7891.99|7890.95|7890.95|7901.49|7901.49|7835.17|7835.17|0
1539126000000|2018-10-09 23:00:00|7868.82|7868.82|7774.25|7774.25|7869.73|7869.73|7761.46|7761.46|0
1539212400000|2018-10-10 23:00:00|7687.98|7687.98|7744.87|7744.87|7787.64|7787.64|7667.17|7667.17|0
1539298800000|2018-10-11 23:00:00|7795.88|7795.88|7767.59|7767.59|7842.78|7842.78|7761.92|7761.92|0
1539558000000|2018-10-14 23:00:00|7762.1|7762.1|7763.89|7763.89|7782.65|7782.65|7721.59|7721.59|0
1539644400000|2018-10-15 23:00:00|7792.04|7792.04|7898.08|7898.08|7912.41|7912.41|7788.22|7788.22|0
1539730800000|2018-10-16 23:00:00|7964.8|7964.8|7806.22|7806.22|7976.06|7976.06|7784.36|7784.36|0
1539817200000|2018-10-17 23:00:00|7851.2|7851.2|7863.1|7863.1|7957.33|7957.33|7851.2|7851.2|0
1539903600000|2018-10-18 23:00:00|7849.37|7849.37|7840.59|7840.59|7856.89|7856.89|7794.78|7794.78|0
1540162800000|2018-10-21 23:00:00|7847.98|7847.98|7871.44|7871.44|7896.74|7896.74|7840.76|7840.76|0
1540249200000|2018-10-22 23:00:00|7833.08|7833.08|7835.04|7835.04|7870.45|7870.45|7801.96|7801.96|0
1540335600000|2018-10-23 23:00:00|7885.87|7885.87|7893.33|7893.33|7951.28|7951.28|7839.53|7839.53|0
1540422000000|2018-10-24 23:00:00|7525.96|7525.96|7738.9|7738.9|7741.83|7741.83|7507.23|7507.23|0
1540508400000|2018-10-25 23:00:00|7677.2|7677.2|7582.11|7582.11|7689.65|7689.65|7530.45|7530.45|0
1540771200000|2018-10-29 00:00:00|7613.4|7613.4|7641.84|7641.84|7720.12|7720.12|7588.52|7588.52|0
1540857600000|2018-10-30 00:00:00|7629.37|7629.37|7671.21|7671.21|7679.78|7679.78|7588.33|7588.33|0
1540944000000|2018-10-31 00:00:00|7752.79|7752.79|7758.37|7758.37|7805.16|7805.16|7712.7|7712.7|0
1541030400000|2018-11-01 00:00:00|7727.77|7727.77|7722.12|7722.12|7807.46|7807.46|7708.01|7708.01|0
1541116800000|2018-11-02 00:00:00|7825.35|7825.35|7819|7819|7895.78|7895.78|7783.21|7783.21|0
1541376000000|2018-11-05 00:00:00|7809.36|7809.36|7776.14|7776.14|7854.13|7854.13|7769.31|7769.31|0
1541462400000|2018-11-06 00:00:00|7785.33|7785.33|7693.84|7693.84|7785.33|7785.33|7676.43|7676.43|0
1541548800000|2018-11-07 00:00:00|7713.42|7713.42|7730.68|7730.68|7756.65|7756.65|7660.25|7660.25|0
1541635200000|2018-11-08 00:00:00|7787.8|7787.8|7720.14|7720.14|7793.73|7793.73|7720.05|7720.05|0
1541721600000|2018-11-09 00:00:00|7797.07|7797.07|7793.94|7793.94|7802.55|7802.55|7724.79|7724.79|0
1541980800000|2018-11-12 00:00:00|7834.27|7834.27|7803.9|7803.9|7841.99|7841.99|7747.32|7747.32|0
1542067200000|2018-11-13 00:00:00|7834.72|7834.72|7801.82|7801.82|7846.35|7846.35|7780.85|7780.85|0
1542153600000|2018-11-14 00:00:00|7781.38|7781.38|7894.15|7894.15|7963.53|7963.53|7746.23|7746.23|0
1542240000000|2018-11-15 00:00:00|7943.52|7943.52|7916.94|7916.94|7964.5|7964.5|7859.53|7859.53|0
1542326400000|2018-11-16 00:00:00|7987.69|7987.69|7929.66|7929.66|8035.85|8035.85|7866.73|7866.73|0
1542585600000|2018-11-19 00:00:00|7908.66|7908.66|7881.99|7881.99|8006.28|8006.28|7877.4|7877.4|0
1542672000000|2018-11-20 00:00:00|7807.03|7807.03|7762.45|7762.45|7836.54|7836.54|7724.97|7724.97|0
1542758400000|2018-11-21 00:00:00|7781.49|7781.49|7906.12|7906.12|7907.57|7907.57|7743.56|7743.56|0
1542844800000|2018-11-22 00:00:00|7874.83|7874.83|7842.34|7842.34|7896.56|7896.56|7805.1|7805.1|0
1542931200000|2018-11-23 00:00:00|7840.82|7840.82|7926.1|7926.1|7927.35|7927.35|7835.38|7835.38|0
1543190400000|2018-11-26 00:00:00|7981.28|7981.28|8008.53|8008.53|8019.85|8019.85|7955.34|7955.34|0
1543276800000|2018-11-27 00:00:00|8020.92|8020.92|7987.79|7987.79|8029.82|8029.82|7942.25|7942.25|0
1543363200000|2018-11-28 00:00:00|7990.71|7990.71|7998.62|7998.62|8015.1|8015.1|7956.02|7956.02|0
1543449600000|2018-11-29 00:00:00|8016.23|8016.23|8008.99|8008.99|8081.29|8081.29|7990.23|7990.23|0
1543536000000|2018-11-30 00:00:00|7994|7994|7892|7892|7994|7994|7887.93|7887.93|0
1543795200000|2018-12-03 00:00:00|8010.24|8010.24|8028.63|8028.63|8044.49|8044.49|7989.86|7989.86|0
1543881600000|2018-12-04 00:00:00|8048.17|8048.17|7872.92|7872.92|8052.26|8052.26|7867.45|7867.45|0
1543968000000|2018-12-05 00:00:00|7771.73|7771.73|7760.03|7760.03|7822.95|7822.95|7742.19|7742.19|0
1544054400000|2018-12-06 00:00:00|7696.57|7696.57|7552.62|7552.62|7702.78|7702.78|7550.35|7550.35|0
1544140800000|2018-12-07 00:00:00|7680.8|7680.8|7640.17|7640.17|7729.54|7729.54|7634.38|7634.38|0
1544400000000|2018-12-10 00:00:00|7640.94|7640.94|7529|7529|7640.94|7640.94|7517.13|7517.13|0
1544486400000|2018-12-11 00:00:00|7652.85|7652.85|7666.43|7666.43|7693.99|7693.99|7560.15|7560.15|0
1544572800000|2018-12-12 00:00:00|7687.35|7687.35|7768.76|7768.76|7791.74|7791.74|7673.58|7673.58|0
1544659200000|2018-12-13 00:00:00|7804.04|7804.04|7733.25|7733.25|7804.29|7804.29|7693.11|7693.11|0
1544745600000|2018-12-14 00:00:00|7674.73|7674.73|7746.77|7746.77|7789.36|7789.36|7662.07|7662.07|0
1545004800000|2018-12-17 00:00:00|7729.71|7729.71|7744.14|7744.14|7790.85|7790.85|7711.59|7711.59|0
1545091200000|2018-12-18 00:00:00|7663.44|7663.44|7655.8|7655.8|7714.46|7714.46|7636.34|7636.34|0
1545177600000|2018-12-19 00:00:00|7623.59|7623.59|7710.6|7710.6|7722.15|7722.15|7623.59|7623.59|0
1545264000000|2018-12-20 00:00:00|7615.74|7615.74|7629.3|7629.3|7743.06|7743.06|7605.51|7605.51|0
1545350400000|2018-12-21 00:00:00|7624.34|7624.34|7541.11|7541.11|7638.18|7638.18|7495.36|7495.36|0
1545609600000|2018-12-24 00:00:00|7518.91|7518.91|7563.13|7563.13|7583.81|7583.81|7499.78|7499.78|0
1545868800000|2018-12-27 00:00:00|7556.46|7556.46|7471.19|7471.19|7582.52|7582.52|7416.86|7416.86|0
1545955200000|2018-12-28 00:00:00|7532.95|7532.95|7638.57|7638.57|7640.17|7640.17|7514.16|7514.16|0
1546214400000|2018-12-31 00:00:00|7640.56|7640.56|7647.24|7647.24|7666.44|7666.44|7630.54|7630.54|0
1546387200000|2019-01-02 00:00:00|7525.92|7525.92|7615.76|7615.76|7655.77|7655.77|7505.44|7505.44|0
1546473600000|2019-01-03 00:00:00|7614.11|7614.11|7602.33|7602.33|7650.5|7650.5|7583.2|7583.2|0
1546560000000|2019-01-04 00:00:00|7626.51|7626.51|7707.35|7707.35|7707.76|7707.76|7592.69|7592.69|0
1546819200000|2019-01-07 00:00:00|7773.79|7773.79|7746.57|7746.57|7777.41|7777.41|7700.69|7700.69|0
1546905600000|2019-01-08 00:00:00|7811.52|7811.52|7905.99|7905.99|7936.27|7936.27|7810.25|7810.25|0
1546992000000|2019-01-09 00:00:00|7953.3|7953.3|7926.45|7926.45|7981|7981|7912.14|7912.14|0
1547078400000|2019-01-10 00:00:00|7892.22|7892.22|7897.06|7897.06|7921.21|7921.21|7863.51|7863.51|0
1547164800000|2019-01-11 00:00:00|7941.05|7941.05|7952.13|7952.13|7977.87|7977.87|7902.47|7902.47|0
1547424000000|2019-01-14 00:00:00|7935.63|7935.63|7851.03|7851.03|7952.31|7952.31|7843.36|7843.36|0
1547510400000|2019-01-15 00:00:00|7888.39|7888.39|7853.61|7853.61|7897.07|7897.07|7775.02|7775.02|0
1547596800000|2019-01-16 00:00:00|7806.14|7806.14|7815.56|7815.56|7852.56|7852.56|7766.27|7766.27|0
1547683200000|2019-01-17 00:00:00|7798.11|7798.11|7791.34|7791.34|7812.34|7812.34|7755.83|7755.83|0
1547769600000|2019-01-18 00:00:00|7836.34|7836.34|7926.79|7926.79|7948.18|7948.18|7821.57|7821.57|0
1548028800000|2019-01-21 00:00:00|7934.32|7934.32|7950.14|7950.14|7978.35|7978.35|7932.47|7932.47|0
1548115200000|2019-01-22 00:00:00|7958.25|7958.25|7954.62|7954.62|8029.48|8029.48|7931.95|7931.95|0
1548201600000|2019-01-23 00:00:00|7899.9|7899.9|7905.96|7905.96|7958.45|7958.45|7897.06|7897.06|0
1548288000000|2019-01-24 00:00:00|7869.88|7869.88|7863.94|7863.94|7910.35|7910.35|7834.63|7834.63|0
1548374400000|2019-01-25 00:00:00|7869.9|7869.9|7819.12|7819.12|7905.23|7905.23|7814|7814|0
1548633600000|2019-01-28 00:00:00|7785.28|7785.28|7780.33|7780.33|7810.33|7810.33|7758.41|7758.41|0
1548720000000|2019-01-29 00:00:00|7794.1|7794.1|7890.87|7890.87|7909.82|7909.82|7791.36|7791.36|0
1548806400000|2019-01-30 00:00:00|7916.74|7916.74|7969.02|7969.02|8020.11|8020.11|7905.76|7905.76|0
1548892800000|2019-01-31 00:00:00|7988.21|7988.21|7935.67|7935.67|8005.94|8005.94|7892.81|7892.81|0
1548979200000|2019-02-01 00:00:00|7975.95|7975.95|8005.1|8005.1|8009.04|8009.04|7945.39|7945.39|0
1549238400000|2019-02-04 00:00:00|8017.69|8017.69|8015.21|8015.21|8041.41|8041.41|7991.43|7991.43|0
1549324800000|2019-02-05 00:00:00|8034.38|8034.38|8144.75|8144.75|8152.5|8152.5|8034.38|8034.38|0
1549411200000|2019-02-06 00:00:00|8149.47|8149.47|8056.13|8056.13|8159.54|8159.54|8052.29|8052.29|0
1549497600000|2019-02-07 00:00:00|7984.37|7984.37|7914.37|7914.37|8026.49|8026.49|7914.37|7914.37|0
1549584000000|2019-02-08 00:00:00|7919.14|7919.14|7957.16|7957.16|7958.55|7958.55|7913.79|7913.79|0
1549843200000|2019-02-11 00:00:00|7971.93|7971.93|8049.46|8049.46|8057.83|8057.83|7961.04|7961.04|0
1549929600000|2019-02-12 00:00:00|8067.85|8067.85|8020.39|8020.39|8076.96|8076.96|7998.42|7998.42|0
1550016000000|2019-02-13 00:00:00|7974.68|7974.68|8047.89|8047.89|8062.3|8062.3|7954.32|7954.32|0
1550102400000|2019-02-14 00:00:00|8072.36|8072.36|8119.24|8119.24|8140.84|8140.84|8069.38|8069.38|0
1550188800000|2019-02-15 00:00:00|8097.21|8097.21|8070.68|8070.68|8131.04|8131.04|8054.29|8054.29|0
1550448000000|2019-02-18 00:00:00|8015.39|8015.39|7995.22|7995.22|8044.83|8044.83|7994.71|7994.71|0
1550534400000|2019-02-19 00:00:00|8012|8012|7966.6|7966.6|8023.33|8023.33|7949.42|7949.42|0
1550620800000|2019-02-20 00:00:00|7988.12|7988.12|8003.06|8003.06|8019.36|8019.36|7952.23|7952.23|0
1550707200000|2019-02-21 00:00:00|8030.88|8030.88|8155.9|8155.9|8163.25|8163.25|8017.75|8017.75|0
1550793600000|2019-02-22 00:00:00|8208.53|8208.53|8196.51|8196.51|8230.47|8230.47|8170.03|8170.03|0
1551052800000|2019-02-25 00:00:00|8179.09|8179.09|8135.48|8135.48|8179.22|8179.22|8096.71|8096.71|0
1551139200000|2019-02-26 00:00:00|8055.68|8055.68|8069.32|8069.32|8087.33|8087.33|8013.23|8013.23|0
1551225600000|2019-02-27 00:00:00|7992.03|7992.03|7958.55|7958.55|7996.96|7996.96|7929.36|7929.36|0
1551312000000|2019-02-28 00:00:00|7981.5|7981.5|8037.46|8037.46|8041.99|8041.99|7940.25|7940.25|0
1551398400000|2019-03-01 00:00:00|7996.36|7996.36|7844.93|7844.93|8034.01|8034.01|7827.15|7827.15|0
1551657600000|2019-03-04 00:00:00|7896.6|7896.6|7949.8|7949.8|7984.88|7984.88|7895.23|7895.23|0
1551744000000|2019-03-05 00:00:00|7945.55|7945.55|7966.87|7966.87|7990.06|7990.06|7940.34|7940.34|0
1551830400000|2019-03-06 00:00:00|7965.42|7965.42|7996.34|7996.34|8015.56|8015.56|7949.62|7949.62|0
1551916800000|2019-03-07 00:00:00|7977.73|7977.73|7939.03|7939.03|8032.95|8032.95|7919.14|7919.14|0
1552003200000|2019-03-08 00:00:00|7902.53|7902.53|7891.99|7891.99|7922.35|7922.35|7871.86|7871.86|0
1552262400000|2019-03-11 00:00:00|7951.58|7951.58|7878.62|7878.62|7962.33|7962.33|7860.55|7860.55|0
1552348800000|2019-03-12 00:00:00|7846.55|7846.55|7913.83|7913.83|7930.95|7930.95|7830.44|7830.44|0
1552435200000|2019-03-13 00:00:00|7879.67|7879.67|7900.35|7900.35|7944.42|7944.42|7875.6|7875.6|0
1552521600000|2019-03-14 00:00:00|7929.55|7929.55|8009.26|8009.26|8019.54|8019.54|7923.81|7923.81|0
1552608000000|2019-03-15 00:00:00|8005.28|8005.28|8022.62|8022.62|8033.39|8033.39|7983.84|7983.84|0
1552867200000|2019-03-18 00:00:00|8032.71|8032.71|8014.34|8014.34|8047.08|8047.08|8005.06|8005.06|0
1552953600000|2019-03-19 00:00:00|8022.35|8022.35|8036.66|8036.66|8072.4|8072.4|8018.71|8018.71|0
1553040000000|2019-03-20 00:00:00|8055.76|8055.76|7946.07|7946.07|8082.37|8082.37|7946.07|7946.07|0
1553126400000|2019-03-21 00:00:00|7925.37|7925.37|7968.19|7968.19|7983.96|7983.96|7920.11|7920.11|0
1553212800000|2019-03-22 00:00:00|7975.68|7975.68|7888.67|7888.67|7977.8|7977.8|7875.21|7875.21|0
1553472000000|2019-03-25 00:00:00|7851.38|7851.38|7786.44|7786.44|7857.07|7857.07|7763.44|7763.44|0
1553558400000|2019-03-26 00:00:00|7791.91|7791.91|7837.45|7837.45|7851.96|7851.96|7781.31|7781.31|0
1553644800000|2019-03-27 00:00:00|7846.39|7846.39|7827.18|7827.18|7849.98|7849.98|7793.68|7793.68|0
1553731200000|2019-03-28 00:00:00|7864.99|7864.99|7869.53|7869.53|7908.13|7908.13|7861.34|7861.34|0
1553817600000|2019-03-29 00:00:00|7940.49|7940.49|7943.88|7943.88|7951.66|7951.66|7891.04|7891.04|0
1554073200000|2019-03-31 23:00:00|7971.13|7971.13|7967.38|7967.38|8021.52|8021.52|7948.16|7948.16|0
1554159600000|2019-04-01 23:00:00|8012.17|8012.17|8066.64|8066.64|8089.13|8089.13|7996.71|7996.71|0
1554246000000|2019-04-02 23:00:00|8034.98|8034.98|8116.46|8116.46|8116.54|8116.54|8016.04|8016.04|0
1554332400000|2019-04-03 23:00:00|8082.55|8082.55|8115.1|8115.1|8135.84|8135.84|8064.98|8064.98|0
1554418800000|2019-04-04 23:00:00|8106.98|8106.98|8166.63|8166.63|8180.13|8180.13|8091.88|8091.88|0
1554678000000|2019-04-07 23:00:00|8136.13|8136.13|8112.84|8112.84|8159.07|8159.07|8100.62|8100.62|0
1554764400000|2019-04-08 23:00:00|8108.81|8108.81|8107.88|8107.88|8150.47|8150.47|8101.71|8101.71|0
1554850800000|2019-04-09 23:00:00|8122.03|8122.03|8111.66|8111.66|8143.3|8143.3|8081.49|8081.49|0
1554937200000|2019-04-10 23:00:00|8095.99|8095.99|8157.89|8157.89|8166.28|8166.28|8077.23|8077.23|0
1555023600000|2019-04-11 23:00:00|8169.28|8169.28|8085.08|8085.08|8175.13|8175.13|8064.41|8064.41|0
1555282800000|2019-04-14 23:00:00|8143.51|8143.51|8141.35|8141.35|8158.91|8158.91|8092.46|8092.46|0
1555369200000|2019-04-15 23:00:00|8157.13|8157.13|8238.17|8238.17|8238.54|8238.54|8149.68|8149.68|0
1555455600000|2019-04-16 23:00:00|8222.86|8222.86|8318.78|8318.78|8322.81|8322.81|8219.64|8219.64|0
1555542000000|2019-04-17 23:00:00|8339.36|8339.36|8396.95|8396.95|8398.18|8398.18|8336.88|8336.88|0
1555974000000|2019-04-22 23:00:00|8373.91|8373.91|8490.99|8490.99|8499.73|8499.73|8372.44|8372.44|0
1556060400000|2019-04-23 23:00:00|8477.64|8477.64|8472.99|8472.99|8507.7|8507.7|8457.82|8457.82|0
1556146800000|2019-04-24 23:00:00|8454.06|8454.06|8456.37|8456.37|8494.67|8494.67|8438.48|8438.48|0
1556233200000|2019-04-25 23:00:00|8464.92|8464.92|8574.37|8574.37|8577.51|8577.51|8421.51|8421.51|0
1556492400000|2019-04-28 23:00:00|8580.91|8580.91|8542.63|8542.63|8585.35|8585.35|8535.11|8535.11|0
1556578800000|2019-04-29 23:00:00|8552.23|8552.23|8496.04|8496.04|8555.05|8555.05|8477.24|8477.24|0
1556665200000|2019-04-30 23:00:00|8518.45|8518.45|8497.57|8497.57|8525.77|8525.77|8487.03|8487.03|0
1556751600000|2019-05-01 23:00:00|8371.94|8371.94|8387.66|8387.66|8415.13|8415.13|8344.63|8344.63|0
1556838000000|2019-05-02 23:00:00|8374.05|8374.05|8445.16|8445.16|8453.41|8453.41|8373.46|8373.46|0
1557183600000|2019-05-06 23:00:00|8446.8|8446.8|8369.65|8369.65|8483.26|8483.26|8368.55|8368.55|0
1557270000000|2019-05-07 23:00:00|8350.51|8350.51|8463.77|8463.77|8466.49|8466.49|8339.23|8339.23|0
1557356400000|2019-05-08 23:00:00|8408.38|8408.38|8334.38|8334.38|8418.67|8418.67|8330.64|8330.64|0
1557442800000|2019-05-09 23:00:00|8388|8388|8360.33|8360.33|8412.11|8412.11|8344.19|8344.19|0
1557702000000|2019-05-12 23:00:00|8365.18|8365.18|8302.48|8302.48|8380.32|8380.32|8288.76|8288.76|0
1557788400000|2019-05-13 23:00:00|8326.04|8326.04|8364.5|8364.5|8384.66|8384.66|8324.26|8324.26|0
1557874800000|2019-05-14 23:00:00|8383.97|8383.97|8459.11|8459.11|8463.78|8463.78|8343.66|8343.66|0
1557961200000|2019-05-15 23:00:00|8467.24|8467.24|8561.94|8561.94|8563.41|8563.41|8454.43|8454.43|0
1558047600000|2019-05-16 23:00:00|8547.14|8547.14|8554.39|8554.39|8563.55|8563.55|8497.11|8497.11|0
1558306800000|2019-05-19 23:00:00|8565.8|8565.8|8512.11|8512.11|8582.96|8582.96|8503.99|8503.99|0
1558393200000|2019-05-20 23:00:00|8545.22|8545.22|8479.59|8479.59|8572.2|8572.2|8466.67|8466.67|0
1558479600000|2019-05-21 23:00:00|8562.55|8562.55|8622.33|8622.33|8626.01|8626.01|8556.06|8556.06|0
1558566000000|2019-05-22 23:00:00|8530.09|8530.09|8521.9|8521.9|8563.63|8563.63|8473.05|8473.05|0
1558652400000|2019-05-23 23:00:00|8584.29|8584.29|8587.77|8587.77|8636.27|8636.27|8576.16|8576.16|0
1558998000000|2019-05-27 23:00:00|8576.06|8576.06|8628.95|8628.95|8657.31|8657.31|8539.54|8539.54|0
1559084400000|2019-05-28 23:00:00|8581.68|8581.68|8486.19|8486.19|8584.19|8584.19|8460.25|8460.25|0
1559170800000|2019-05-29 23:00:00|8523.75|8523.75|8632.96|8632.96|8640.45|8640.45|8522.87|8522.87|0
1559257200000|2019-05-30 23:00:00|8570.31|8570.31|8558.5|8558.5|8590.6|8590.6|8529.15|8529.15|0
1559516400000|2019-06-02 23:00:00|8500.35|8500.35|8564.71|8564.71|8564.89|8564.89|8460.15|8460.15|0
1559602800000|2019-06-03 23:00:00|8507.99|8507.99|8507.02|8507.02|8554.56|8554.56|8480.99|8480.99|0
1559689200000|2019-06-04 23:00:00|8538.88|8538.88|8528.48|8528.48|8592.5|8592.5|8521.87|8521.87|0
1559775600000|2019-06-05 23:00:00|8597.56|8597.56|8617.14|8617.14|8622.77|8622.77|8564.11|8564.11|0
1559862000000|2019-06-06 23:00:00|8650.27|8650.27|8707.45|8707.45|8761.98|8761.98|8650.27|8650.27|0
1560121200000|2019-06-09 23:00:00|8731.83|8731.83|8769.23|8769.23|8769.23|8769.23|8714.03|8714.03|0
1560207600000|2019-06-10 23:00:00|8758.73|8758.73|8753.08|8753.08|8779.82|8779.82|8740.99|8740.99|0
1560294000000|2019-06-11 23:00:00|8749.95|8749.95|8798.03|8798.03|8813.15|8813.15|8747.69|8747.69|0
1560380400000|2019-06-12 23:00:00|8777.51|8777.51|8709.87|8709.87|8784.74|8784.74|8701.09|8701.09|0
1560466800000|2019-06-13 23:00:00|8691.52|8691.52|8680.43|8680.43|8700.49|8700.49|8657.91|8657.91|0
1560726000000|2019-06-16 23:00:00|8722.09|8722.09|8781.19|8781.19|8798.1|8798.1|8716.58|8716.58|0
1560812400000|2019-06-17 23:00:00|8768.26|8768.26|8855.93|8855.93|8888.37|8888.37|8753.62|8753.62|0
1560898800000|2019-06-18 23:00:00|8833.39|8833.39|8791.15|8791.15|8836.02|8836.02|8787.43|8787.43|0
1560985200000|2019-06-19 23:00:00|8822.06|8822.06|8837.37|8837.37|8878.76|8878.76|8815.34|8815.34|0
1561071600000|2019-06-20 23:00:00|8839.84|8839.84|8733.34|8733.34|8849.54|8849.54|8733.34|8733.34|0
1561330800000|2019-06-23 23:00:00|8822.96|8822.96|8828.11|8828.11|8873.26|8873.26|8807.46|8807.46|0
1561417200000|2019-06-24 23:00:00|8790.75|8790.75|8825.59|8825.59|8830.88|8830.88|8790.75|8790.75|0
1561503600000|2019-06-25 23:00:00|8782.08|8782.08|8772.35|8772.35|8809.49|8809.49|8769.93|8769.93|0
1561590000000|2019-06-26 23:00:00|8755.77|8755.77|8730.46|8730.46|8797.51|8797.51|8681.26|8681.26|0
1561676400000|2019-06-27 23:00:00|8759.15|8759.15|8780.51|8780.51|8781.24|8781.24|8742.96|8742.96|0
1561935600000|2019-06-30 23:00:00|8860.14|8860.14|8872.83|8872.83|8899.91|8899.91|8824.38|8824.38|0
1562022000000|2019-07-01 23:00:00|8905.24|8905.24|8859.34|8859.34|8908.26|8908.26|8823.12|8823.12|0
1562108400000|2019-07-02 23:00:00|8898.59|8898.59|8948.58|8948.58|8976.97|8976.97|8897.38|8897.38|0
1562194800000|2019-07-03 23:00:00|8958.02|8958.02|8924.4|8924.4|8960.92|8960.92|8921.42|8921.42|0
1562281200000|2019-07-04 23:00:00|8933.58|8933.58|8892.79|8892.79|8937.57|8937.57|8871.6|8871.6|0
1562540400000|2019-07-07 23:00:00|8913.66|8913.66|8899.73|8899.73|8941.11|8941.11|8883.92|8883.92|0
1562626800000|2019-07-08 23:00:00|8891.94|8891.94|8922.36|8922.36|8928.66|8928.66|8859.57|8859.57|0
1562713200000|2019-07-09 23:00:00|8871.06|8871.06|8881.95|8881.95|8915.43|8915.43|8842.09|8842.09|0
1562799600000|2019-07-10 23:00:00|8905.85|8905.85|8849.05|8849.05|8927.92|8927.92|8842.57|8842.57|0
1562886000000|2019-07-11 23:00:00|8868.18|8868.18|8834.92|8834.92|8877.89|8877.89|8821.32|8821.32|0
1563145200000|2019-07-14 23:00:00|8869.78|8869.78|8920.18|8920.18|8929.49|8929.49|8836.43|8836.43|0
1563231600000|2019-07-15 23:00:00|8925.6|8925.6|8914.73|8914.73|8939.29|8939.29|8891.86|8891.86|0
1563318000000|2019-07-16 23:00:00|8941.08|8941.08|8874.8|8874.8|8947.27|8947.27|8860.27|8860.27|0
1563404400000|2019-07-17 23:00:00|8825.4|8825.4|8781.09|8781.09|8837.73|8837.73|8780.3|8780.3|0
1563490800000|2019-07-18 23:00:00|8807.66|8807.66|8777.75|8777.75|8807.66|8807.66|8738.26|8738.26|0
1563750000000|2019-07-21 23:00:00|8744.03|8744.03|8801.31|8801.31|8803.71|8803.71|8734.47|8734.47|0
1563836400000|2019-07-22 23:00:00|8820.23|8820.23|8785.58|8785.58|8848.24|8848.24|8778.12|8778.12|0
1563922800000|2019-07-23 23:00:00|8873.34|8873.34|8868.22|8868.22|8900.77|8900.77|8821.35|8821.35|0
1564009200000|2019-07-24 23:00:00|8691.39|8691.39|8712.45|8712.45|8803.14|8803.14|8660.83|8660.83|0
1564095600000|2019-07-25 23:00:00|8853.51|8853.51|8926.19|8926.19|8932.52|8932.52|8770.84|8770.84|0
1564354800000|2019-07-28 23:00:00|8973.15|8973.15|9062.45|9062.45|9112.51|9112.51|8973.15|8973.15|0
1564441200000|2019-07-29 23:00:00|9090.03|9090.03|9050.66|9050.66|9103.49|9103.49|9037.41|9037.41|0
1564527600000|2019-07-30 23:00:00|8962.34|8962.34|8981.63|8981.63|9001.03|9001.03|8930.63|8930.63|0
1564614000000|2019-07-31 23:00:00|8933.3|8933.3|8956.38|8956.38|9006.31|9006.31|8926.65|8926.65|0
1564700400000|2019-08-01 23:00:00|8856.6|8856.6|8728.14|8728.14|8873.89|8873.89|8712.47|8712.47|0
1564959600000|2019-08-04 23:00:00|8690.83|8690.83|8557.05|8557.05|8705.19|8705.19|8523.61|8523.61|0
1565046000000|2019-08-05 23:00:00|8505.14|8505.14|8522.94|8522.94|8606.37|8606.37|8496.27|8496.27|0
1565132400000|2019-08-06 23:00:00|8547.92|8547.92|8656.44|8656.44|8674.75|8674.75|8537.25|8537.25|0
1565218800000|2019-08-07 23:00:00|8701.52|8701.52|8732.1|8732.1|8735.92|8735.92|8685.09|8685.09|0
1565305200000|2019-08-08 23:00:00|8813.84|8813.84|8792.78|8792.78|8861.75|8861.75|8787.89|8787.89|0
1565564400000|2019-08-11 23:00:00|8883.37|8883.37|8800.97|8800.97|8891.43|8891.43|8749.77|8749.77|0
1565650800000|2019-08-12 23:00:00|8802.03|8802.03|8776.69|8776.69|8816.83|8816.83|8721.85|8721.85|0
1565737200000|2019-08-13 23:00:00|8780.35|8780.35|8629.41|8629.41|8787.32|8787.32|8611.69|8611.69|0
1565823600000|2019-08-14 23:00:00|8680.02|8680.02|8610.55|8610.55|8709.6|8709.6|8569.23|8569.23|0
1565910000000|2019-08-15 23:00:00|8624.76|8624.76|8711.12|8711.12|8719.57|8719.57|8622.01|8622.01|0
1566169200000|2019-08-18 23:00:00|8774.39|8774.39|8794.06|8794.06|8797.75|8797.75|8733.53|8733.53|0
1566255600000|2019-08-19 23:00:00|8820.41|8820.41|8727.2|8727.2|8848.05|8848.05|8725.32|8725.32|0
1566342000000|2019-08-20 23:00:00|8795.5|8795.5|8873.76|8873.76|8897.3|8897.3|8787.75|8787.75|0
1566428400000|2019-08-21 23:00:00|8859.26|8859.26|8790.51|8790.51|8876.64|8876.64|8787.11|8787.11|0
1566514800000|2019-08-22 23:00:00|8930.2|8930.2|8885.27|8885.27|8990.02|8990.02|8876.32|8876.32|0
1566860400000|2019-08-26 23:00:00|8813.05|8813.05|8897.4|8897.4|8898.44|8898.44|8760.53|8760.53|0
1566946800000|2019-08-27 23:00:00|8874.46|8874.46|8971.69|8971.69|8982.7|8982.7|8867.98|8867.98|0
1567033200000|2019-08-28 23:00:00|8990.84|8990.84|9026.84|9026.84|9048.74|9048.74|8963.5|8963.5|0
1567119600000|2019-08-29 23:00:00|9055.59|9055.59|8992.92|8992.92|9084.74|9084.74|8990.08|8990.08|0
1567378800000|2019-09-01 23:00:00|9043.01|9043.01|9133.1|9133.1|9149.17|9149.17|9024.67|9024.67|0
1567465200000|2019-09-02 23:00:00|9122.35|9122.35|9047.38|9047.38|9124.25|9124.25|9029.01|9029.01|0
1567551600000|2019-09-03 23:00:00|9090.86|9090.86|9062.9|9062.9|9119.67|9119.67|9010.1|9010.1|0
1567638000000|2019-09-04 23:00:00|9086.27|9086.27|8973.02|8973.02|9088.34|9088.34|8967.66|8967.66|0
1567724400000|2019-09-05 23:00:00|8999.66|8999.66|9050.04|9050.04|9062.43|9062.43|8999.66|8999.66|0
1567983600000|2019-09-08 23:00:00|9102.51|9102.51|8980.67|8980.67|9110.92|9110.92|8969.08|8969.08|0
1568070000000|2019-09-09 23:00:00|8913.16|8913.16|8843.08|8843.08|8935.78|8935.78|8796.97|8796.97|0
1568156400000|2019-09-10 23:00:00|8864.52|8864.52|8924.5|8924.5|8961.71|8961.71|8855.88|8855.88|0
1568242800000|2019-09-11 23:00:00|8952.04|8952.04|8932.42|8932.42|8987.38|8987.38|8900.49|8900.49|0
1568329200000|2019-09-12 23:00:00|8887.93|8887.93|8941.49|8941.49|8955.49|8955.49|8852.25|8852.25|0
1568588400000|2019-09-15 23:00:00|8864.95|8864.95|8848.88|8848.88|8883.92|8883.92|8810.49|8810.49|0
1568674800000|2019-09-16 23:00:00|8834.46|8834.46|8940.4|8940.4|8952.07|8952.07|8828.58|8828.58|0
1568761200000|2019-09-17 23:00:00|8933.78|8933.78|8937.83|8937.83|8963.06|8963.06|8903.91|8903.91|0
1568847600000|2019-09-18 23:00:00|8941.01|8941.01|8991.12|8991.12|9004.95|9004.95|8940.69|8940.69|0
1568934000000|2019-09-19 23:00:00|8972.64|8972.64|8939.47|8939.47|9005.42|9005.42|8920.09|8920.09|0
1569193200000|2019-09-22 23:00:00|8919.4|8919.4|8898.08|8898.08|8935.99|8935.99|8881.63|8881.63|0
1569279600000|2019-09-23 23:00:00|8905.35|8905.35|8904.87|8904.87|8922.27|8922.27|8866.07|8866.07|0
1569366000000|2019-09-24 23:00:00|8864.38|8864.38|8854.66|8854.66|8869.73|8869.73|8795.97|8795.97|0
1569452400000|2019-09-25 23:00:00|8811.65|8811.65|8897.5|8897.5|8935.9|8935.9|8803.78|8803.78|0
1569538800000|2019-09-26 23:00:00|8934.11|8934.11|8936.32|8936.32|9008.02|9008.02|8912.68|8912.68|0
1569798000000|2019-09-29 23:00:00|8941.72|8941.72|8971.72|8971.72|8974.14|8974.14|8913.92|8913.92|0
1569884400000|2019-09-30 23:00:00|8978.93|8978.93|8901.08|8901.08|8988.37|8988.37|8876.87|8876.87|0
1569970800000|2019-10-01 23:00:00|8838.48|8838.48|8624.43|8624.43|8841.81|8841.81|8614.03|8614.03|0
1570057200000|2019-10-02 23:00:00|8578.13|8578.13|8517.16|8517.16|8594.04|8594.04|8464.4|8464.4|0
1570143600000|2019-10-03 23:00:00|8565.59|8565.59|8624.2|8624.2|8625.81|8625.81|8555.94|8555.94|0
1570402800000|2019-10-06 23:00:00|8614.21|8614.21|8600.05|8600.05|8642.69|8642.69|8570.93|8570.93|0
1570489200000|2019-10-07 23:00:00|8628.99|8628.99|8593.57|8593.57|8649.04|8649.04|8590.46|8590.46|0
1570575600000|2019-10-08 23:00:00|8569.86|8569.86|8590.09|8590.09|8652.13|8652.13|8565.26|8565.26|0
1570662000000|2019-10-09 23:00:00|8586.27|8586.27|8583.91|8583.91|8599.6|8599.6|8510.4|8510.4|0
1570748400000|2019-10-10 23:00:00|8458.77|8458.77|8584.18|8584.18|8614.15|8614.15|8444.46|8444.46|0
1571007600000|2019-10-13 23:00:00|8599.08|8599.08|8534.44|8534.44|8609.11|8609.11|8504.35|8504.35|0
1571094000000|2019-10-14 23:00:00|8571.12|8571.12|8535.8|8535.8|8576.5|8576.5|8497.12|8497.12|0
1571180400000|2019-10-15 23:00:00|8539.05|8539.05|8497.44|8497.44|8565.07|8565.07|8477.23|8477.23|0
1571266800000|2019-10-16 23:00:00|8431.06|8431.06|8469.93|8469.93|8513.41|8513.41|8407.1|8407.1|0
1571353200000|2019-10-17 23:00:00|8445.38|8445.38|8342.52|8342.52|8458.22|8458.22|8326.37|8326.37|0
1571612400000|2019-10-20 23:00:00|8360.41|8360.41|8375.62|8375.62|8384.87|8384.87|8286.31|8286.31|0
1571698800000|2019-10-21 23:00:00|8368.66|8368.66|8393.11|8393.11|8431.48|8431.48|8350.88|8350.88|0
1571785200000|2019-10-22 23:00:00|8321.96|8321.96|8449.43|8449.43|8452.71|8452.71|8315.55|8315.55|0
1571871600000|2019-10-23 23:00:00|8497.89|8497.89|8584.84|8584.84|8607|8607|8496.84|8496.84|0
1571958000000|2019-10-24 23:00:00|8580.54|8580.54|8676.46|8676.46|8686.04|8686.04|8570.34|8570.34|0
1572220800000|2019-10-28 00:00:00|8626.83|8626.83|8706.93|8706.93|8715.8|8715.8|8593.6|8593.6|0
1572307200000|2019-10-29 00:00:00|8662.57|8662.57|8693.97|8693.97|8711.21|8711.21|8651.55|8651.55|0
1572393600000|2019-10-30 00:00:00|8671.54|8671.54|8754.55|8754.55|8754.55|8754.55|8664.64|8664.64|0
1572480000000|2019-10-31 00:00:00|8773.26|8773.26|8728.79|8728.79|8799.44|8799.44|8705.09|8705.09|0
1572566400000|2019-11-01 00:00:00|8733.9|8733.9|8678.58|8678.58|8742.29|8742.29|8677.77|8677.77|0
1572825600000|2019-11-04 00:00:00|8688.48|8688.48|8698.51|8698.51|8733.4|8733.4|8659.56|8659.56|0
1572912000000|2019-11-05 00:00:00|8669.18|8669.18|8703.47|8703.47|8742.62|8742.62|8668.7|8668.7|0
1572998400000|2019-11-06 00:00:00|8692.68|8692.68|8730.33|8730.33|8749.7|8749.7|8685.03|8685.03|0
1573084800000|2019-11-07 00:00:00|8746.15|8746.15|8771.27|8771.27|8845.15|8845.15|8742.92|8742.92|0
1573171200000|2019-11-08 00:00:00|8787.38|8787.38|8746.48|8746.48|8801.68|8801.68|8726.72|8726.72|0
1573430400000|2019-11-11 00:00:00|8710.24|8710.24|8738.97|8738.97|8749.1|8749.1|8685.52|8685.52|0
1573516800000|2019-11-12 00:00:00|8763.75|8763.75|8807.45|8807.45|8811.75|8811.75|8733.88|8733.88|0
1573603200000|2019-11-13 00:00:00|8750.16|8750.16|8740.84|8740.84|8760.38|8760.38|8691.54|8691.54|0
1573689600000|2019-11-14 00:00:00|8755.37|8755.37|8747.51|8747.51|8759.61|8759.61|8696.56|8696.56|0
1573776000000|2019-11-15 00:00:00|8794.58|8794.58|8710.13|8710.13|8796.73|8796.73|8682.58|8682.58|0
1574035200000|2019-11-18 00:00:00|8698.07|8698.07|8707.24|8707.24|8737.75|8737.75|8672.19|8672.19|0
1574121600000|2019-11-19 00:00:00|8772.94|8772.94|8735.88|8735.88|8841.63|8841.63|8727.38|8727.38|0
1574208000000|2019-11-20 00:00:00|8713.86|8713.86|8657.56|8657.56|8737.95|8737.95|8615.13|8615.13|0
1574294400000|2019-11-21 00:00:00|8579.98|8579.98|8581.03|8581.03|8600.87|8600.87|8546.29|8546.29|0
1574380800000|2019-11-22 00:00:00|8650.45|8650.45|8713.39|8713.39|8730.44|8730.44|8640.72|8640.72|0
1574640000000|2019-11-25 00:00:00|8761|8761|8812.67|8812.67|8837.8|8837.8|8755.7|8755.7|0
1574726400000|2019-11-26 00:00:00|8822.29|8822.29|8829.16|8829.16|8855.79|8855.79|8807.59|8807.59|0
1574812800000|2019-11-27 00:00:00|8817.28|8817.28|8851.93|8851.93|8876.17|8876.17|8804.47|8804.47|0
1574899200000|2019-11-28 00:00:00|8836.14|8836.14|8830.9|8830.9|8840.05|8840.05|8808.78|8808.78|0
1574985600000|2019-11-29 00:00:00|8816.02|8816.02|8818.21|8818.21|8892.4|8892.4|8803.5|8803.5|0
1575244800000|2019-12-02 00:00:00|8823.55|8823.55|8684.93|8684.93|8871.61|8871.61|8677.24|8677.24|0
1575331200000|2019-12-03 00:00:00|8721.36|8721.36|8566.25|8566.25|8740.81|8740.81|8520.57|8520.57|0
1575417600000|2019-12-04 00:00:00|8526.72|8526.72|8548.41|8548.41|8574.97|8574.97|8508.93|8508.93|0
1575504000000|2019-12-05 00:00:00|8566.8|8566.8|8548.21|8548.21|8566.8|8566.8|8516.63|8516.63|0
1575590400000|2019-12-06 00:00:00|8570.25|8570.25|8665.13|8665.13|8666.81|8666.81|8562.4|8562.4|0
1575849600000|2019-12-09 00:00:00|8628.52|8628.52|8639.04|8639.04|8655.28|8655.28|8606.89|8606.89|0
1575936000000|2019-12-10 00:00:00|8621.72|8621.72|8620.84|8620.84|8634.35|8634.35|8524.49|8524.49|0
1576022400000|2019-12-11 00:00:00|8623.48|8623.48|8557.57|8557.57|8624.43|8624.43|8536.19|8536.19|0
1576108800000|2019-12-12 00:00:00|8573.89|8573.89|8627.94|8627.94|8653.37|8653.37|8565.59|8565.59|0
1576195200000|2019-12-13 00:00:00|8710.63|8710.63|8778.47|8778.47|8808.14|8808.14|8700.77|8700.77|0
1576454400000|2019-12-16 00:00:00|8842.58|8842.58|9025.1|9025.1|9043.34|9043.34|8824.44|8824.44|0
1576540800000|2019-12-17 00:00:00|9003.24|9003.24|9006.45|9006.45|9057.27|9057.27|8962.89|8962.89|0
1576627200000|2019-12-18 00:00:00|9064.07|9064.07|9053.8|9053.8|9084.93|9084.93|9030.32|9030.32|0
1576713600000|2019-12-19 00:00:00|9042.93|9042.93|9048.77|9048.77|9086.8|9086.8|9031.27|9031.27|0
1576800000000|2019-12-20 00:00:00|9061.4|9061.4|9086.07|9086.07|9122.22|9122.22|9050.97|9050.97|0
1577059200000|2019-12-23 00:00:00|9104.67|9104.67|9189.14|9189.14|9202.71|9202.71|9101.76|9101.76|0
1577145600000|2019-12-24 00:00:00|9178.42|9178.42|9216.36|9216.36|9223.01|9223.01|9176.25|9176.25|0
1577404800000|2019-12-27 00:00:00|9227.96|9227.96|9243.94|9243.94|9262.22|9262.22|9207.38|9207.38|0
1577664000000|2019-12-30 00:00:00|9229.41|9229.41|9189.36|9189.36|9241.86|9241.86|9174.94|9174.94|0
1577750400000|2019-12-31 00:00:00|9115.72|9115.72|9148.75|9148.75|9173.34|9173.34|9109.56|9109.56|0
1577923200000|2020-01-02 00:00:00|9202.39|9202.39|9165.39|9165.39|9219.87|9219.87|9138.16|9138.16|0
1578009600000|2020-01-03 00:00:00|9085.65|9085.65|9136.81|9136.81|9151.95|9151.95|9060.06|9060.06|0
1578268800000|2020-01-06 00:00:00|9099.95|9099.95|9062.27|9062.27|9099.95|9099.95|8980.81|8980.81|0
1578355200000|2020-01-07 00:00:00|9119.76|9119.76|9081.47|9081.47|9132.96|9132.96|9069.73|9069.73|0
1578441600000|2020-01-08 00:00:00|9032.96|9032.96|9052.77|9052.77|9095.38|9095.38|9025.2|9025.2|0
1578528000000|2020-01-09 00:00:00|9101.46|9101.46|9106.24|9106.24|9151.35|9151.35|9076.63|9076.63|0
1578614400000|2020-01-10 00:00:00|9137.42|9137.42|9115.88|9115.88|9137.42|9137.42|9074.58|9074.58|0
1578873600000|2020-01-13 00:00:00|9132.93|9132.93|9157.34|9157.34|9183.69|9183.69|9120.53|9120.53|0
1578960000000|2020-01-14 00:00:00|9134.03|9134.03|9173.68|9173.68|9206.56|9206.56|9105.84|9105.84|0
1579046400000|2020-01-15 00:00:00|9161.65|9161.65|9226.04|9226.04|9230.44|9230.44|9149.84|9149.84|0
1579132800000|2020-01-16 00:00:00|9137.55|9137.55|9151.19|9151.19|9168.6|9168.6|9120.59|9120.59|0
1579219200000|2020-01-17 00:00:00|9171.62|9171.62|9237.6|9237.6|9252.44|9252.44|9169.07|9169.07|0
1579478400000|2020-01-20 00:00:00|9240.56|9240.56|9204.89|9204.89|9247.56|9247.56|9163.92|9163.92|0
1579564800000|2020-01-21 00:00:00|9116.26|9116.26|9166.06|9166.06|9168.38|9168.38|9094.04|9094.04|0
1579651200000|2020-01-22 00:00:00|9249.89|9249.89|9171.9|9171.9|9259.61|9259.61|9165.47|9165.47|0
1579737600000|2020-01-23 00:00:00|9150.25|9150.25|9126.07|9126.07|9177.85|9177.85|9114.11|9114.11|0
1579824000000|2020-01-24 00:00:00|9224.98|9224.98|9259.68|9259.68|9300.59|9300.59|9223.87|9223.87|0
1580083200000|2020-01-27 00:00:00|9130.32|9130.32|9075.16|9075.16|9150.4|9150.4|9039.7|9039.7|0
1580169600000|2020-01-28 00:00:00|9162.42|9162.42|9166.04|9166.04|9177.85|9177.85|9074.14|9074.14|0
1580256000000|2020-01-29 00:00:00|9156|9156|9089.84|9089.84|9180.48|9180.48|9065.63|9065.63|0
1580342400000|2020-01-30 00:00:00|9088.58|9088.58|9015.37|9015.37|9091.54|9091.54|8967.11|8967.11|0
1580428800000|2020-01-31 00:00:00|9045.36|9045.36|8905.25|8905.25|9045.62|9045.62|8905.25|8905.25|0
1580688000000|2020-02-03 00:00:00|8963.21|8963.21|8982.93|8982.93|9001.25|9001.25|8924.28|8924.28|0
1580774400000|2020-02-04 00:00:00|9065.68|9065.68|9123.1|9123.1|9138.7|9138.7|9046.58|9046.58|0
1580860800000|2020-02-05 00:00:00|9133.55|9133.55|9200.15|9200.15|9249.89|9249.89|9118.35|9118.35|0
1580947200000|2020-02-06 00:00:00|9257.59|9257.59|9245.61|9245.61|9272.08|9272.08|9209.47|9209.47|0
1581033600000|2020-02-07 00:00:00|9224.19|9224.19|9174.71|9174.71|9225.55|9225.55|9141.66|9141.66|0
1581292800000|2020-02-10 00:00:00|9129.79|9129.79|9130.93|9130.93|9157.55|9157.55|9107.05|9107.05|0
1581379200000|2020-02-11 00:00:00|9168.49|9168.49|9131.89|9131.89|9204.64|9204.64|9124.08|9124.08|0
1581465600000|2020-02-12 00:00:00|9091.82|9091.82|9085.11|9085.11|9138.73|9138.73|9056.59|9056.59|0
1581552000000|2020-02-13 00:00:00|9058.43|9058.43|9057.03|9057.03|9114.91|9114.91|8997.31|8997.31|0
1581638400000|2020-02-14 00:00:00|9059.75|9059.75|9130.28|9130.28|9137.24|9137.24|9057.03|9057.03|0
1581897600000|2020-02-17 00:00:00|9128.55|9128.55|9142.05|9142.05|9151.31|9151.31|9096.74|9096.74|0
1581984000000|2020-02-18 00:00:00|9151.27|9151.27|9085.74|9085.74|9165.51|9165.51|9085.37|9085.37|0
1582070400000|2020-02-19 00:00:00|9100.57|9100.57|9140.63|9140.63|9182.31|9182.31|9089.52|9089.52|0
1582156800000|2020-02-20 00:00:00|9176.52|9176.52|9161.21|9161.21|9212.01|9212.01|9131.48|9131.48|0
1582243200000|2020-02-21 00:00:00|9122.97|9122.97|9066.41|9066.41|9147.3|9147.3|9035.36|9035.36|0
1582502400000|2020-02-24 00:00:00|8921.35|8921.35|8774.36|8774.36|8934.1|8934.1|8751.62|8751.62|0
1582588800000|2020-02-25 00:00:00|8877.51|8877.51|8685.19|8685.19|8885.41|8885.41|8671.78|8671.78|0
1582675200000|2020-02-26 00:00:00|8649.65|8649.65|8657.67|8657.67|8659.92|8659.92|8473.15|8473.15|0
1582761600000|2020-02-27 00:00:00|8364.39|8364.39|8259.88|8259.88|8420.07|8420.07|8180.25|8180.25|0
1582848000000|2020-02-28 00:00:00|8008.57|8008.57|8013.39|8013.39|8075.07|8075.07|7866.73|7866.73|0
1583107200000|2020-03-02 00:00:00|8230.74|8230.74|8007.89|8007.89|8253.27|8253.27|7893.46|7893.46|0
1583193600000|2020-03-03 00:00:00|8117.59|8117.59|8091.64|8091.64|8187.69|8187.69|8062.57|8062.57|0
1583280000000|2020-03-04 00:00:00|8080.04|8080.04|8135.15|8135.15|8216.01|8216.01|8069.02|8069.02|0
1583366400000|2020-03-05 00:00:00|8144.43|8144.43|7931.41|7931.41|8148.75|8148.75|7868.34|7868.34|0
1583452800000|2020-03-06 00:00:00|7785.66|7785.66|7706.6|7706.6|7808.71|7808.71|7583.59|7583.59|0
1583712000000|2020-03-09 00:00:00|7147.05|7147.05|7258.41|7258.41|7424.73|7424.73|7147.05|7147.05|0
1583798400000|2020-03-10 00:00:00|7302.95|7302.95|7253.72|7253.72|7496.57|7496.57|7174.94|7174.94|0
1583884800000|2020-03-11 00:00:00|7340.9|7340.9|7078.77|7078.77|7344.36|7344.36|7067.65|7067.65|0
1583971200000|2020-03-12 00:00:00|6737.54|6737.54|6461.47|6461.47|6773.24|6773.24|6374.67|6374.67|0
1584057600000|2020-03-13 00:00:00|6671.78|6671.78|6431.76|6431.76|6842.47|6842.47|6366.86|6366.86|0
1584316800000|2020-03-16 00:00:00|6098.18|6098.18|6127.55|6127.55|6196.94|6196.94|5812.47|5812.47|0
1584403200000|2020-03-17 00:00:00|6251.28|6251.28|6091.09|6091.09|6252.67|6252.67|5865.25|5865.25|0
1584489600000|2020-03-18 00:00:00|5810|5810|5864.75|5864.75|5906.87|5906.87|5621.11|5621.11|0
1584576000000|2020-03-19 00:00:00|5794.86|5794.86|6010.23|6010.23|6011.4|6011.4|5680.23|5680.23|0
1584662400000|2020-03-20 00:00:00|6176.71|6176.71|5806.97|5806.97|6177.93|6177.93|5801.34|5801.34|0
1584921600000|2020-03-23 00:00:00|5517.73|5517.73|5663.18|5663.18|5769.55|5769.55|5477.13|5477.13|0
1585008000000|2020-03-24 00:00:00|5876.97|5876.97|6068.33|6068.33|6099.15|6099.15|5754.13|5754.13|0
1585094400000|2020-03-25 00:00:00|6229.47|6229.47|6454.17|6454.17|6527.42|6527.42|6221.92|6221.92|0
1585180800000|2020-03-26 00:00:00|6397.3|6397.3|6752.84|6752.84|6763.33|6763.33|6373.8|6373.8|0
1585267200000|2020-03-27 00:00:00|6654.35|6654.35|6491.16|6491.16|6666.45|6666.45|6335.16|6335.16|0
1585522800000|2020-03-29 23:00:00|6493.27|6493.27|6558.22|6558.22|6570.5|6570.5|6305.84|6305.84|0
1585609200000|2020-03-30 23:00:00|6688.64|6688.64|6670.72|6670.72|6740.66|6740.66|6518.8|6518.8|0
1585695600000|2020-03-31 23:00:00|6481.96|6481.96|6262.2|6262.2|6489.99|6489.99|6259.06|6259.06|0
1585782000000|2020-04-01 23:00:00|6255.99|6255.99|6160.48|6160.48|6287.41|6287.41|6127.33|6127.33|0
1585868400000|2020-04-02 23:00:00|6176.5|6176.5|6129.81|6129.81|6187.47|6187.47|6083.46|6083.46|0
1586127600000|2020-04-05 23:00:00|6294.09|6294.09|6370.64|6370.64|6387.74|6387.74|6207.18|6207.18|0
1586214000000|2020-04-06 23:00:00|6615.04|6615.04|6547.67|6547.67|6712.49|6712.49|6505.69|6505.69|0
1586300400000|2020-04-07 23:00:00|6520.06|6520.06|6604.72|6604.72|6610.53|6610.53|6488.5|6488.5|0
1586386800000|2020-04-08 23:00:00|6766.69|6766.69|6869.28|6869.28|6869.28|6869.28|6612.3|6612.3|0
1586818800000|2020-04-13 23:00:00|6864.37|6864.37|6772.49|6772.49|6875.73|6875.73|6753.18|6753.18|0
1586905200000|2020-04-14 23:00:00|6736.86|6736.86|6515.09|6515.09|6751.16|6751.16|6483.29|6483.29|0
1586991600000|2020-04-15 23:00:00|6517.5|6517.5|6680.78|6680.78|6690.91|6690.91|6514.7|6514.7|0
1587078000000|2020-04-16 23:00:00|6861.52|6861.52|6842.54|6842.54|6922.81|6922.81|6782.3|6782.3|0
1587337200000|2020-04-19 23:00:00|6849.06|6849.06|6946.83|6946.83|6967.79|6967.79|6825.33|6825.33|0
1587423600000|2020-04-20 23:00:00|6908.59|6908.59|6668.57|6668.57|6932.43|6932.43|6665.29|6665.29|0
1587510000000|2020-04-21 23:00:00|6693.58|6693.58|6731.09|6731.09|6759.1|6759.1|6685.44|6685.44|0
1587596400000|2020-04-22 23:00:00|6714.58|6714.58|6693.74|6693.74|6741.57|6741.57|6640.07|6640.07|0
1587682800000|2020-04-23 23:00:00|6575.14|6575.14|6519.34|6519.34|6638.32|6638.32|6513.28|6513.28|0
1587942000000|2020-04-26 23:00:00|6651.66|6651.66|6699.01|6699.01|6705.58|6705.58|6630.86|6630.86|0
1588028400000|2020-04-27 23:00:00|6763.24|6763.24|6973.57|6973.57|6978.99|6978.99|6759.56|6759.56|0
1588114800000|2020-04-28 23:00:00|7033.22|7033.22|7205.75|7205.75|7219.68|7219.68|7019.17|7019.17|0
1588201200000|2020-04-29 23:00:00|7258.61|7258.61|6878.34|6878.34|7262.85|7262.85|6878.34|6878.34|0
1588287600000|2020-04-30 23:00:00|6793.85|6793.85|6843.82|6843.82|6947.29|6947.29|6779.88|6779.88|0
1588546800000|2020-05-03 23:00:00|6782.05|6782.05|6749.76|6749.76|6871.44|6871.44|6748.01|6748.01|0
1588633200000|2020-05-04 23:00:00|6831.97|6831.97|6855.28|6855.28|6859.19|6859.19|6758.73|6758.73|0
1588719600000|2020-05-05 23:00:00|6812.93|6812.93|6787.46|6787.46|6854.25|6854.25|6776.67|6776.67|0
1588806000000|2020-05-06 23:00:00|6850.84|6850.84|6998.4|6998.4|7000.25|7000.25|6849.11|6849.11|0
1589151600000|2020-05-10 23:00:00|7062.24|7062.24|6984.52|6984.52|7064.4|7064.4|6925.42|6925.42|0
1589238000000|2020-05-11 23:00:00|6991.71|6991.71|6987.4|6987.4|7032.82|7032.82|6969.9|6969.9|0
1589324400000|2020-05-12 23:00:00|6902.02|6902.02|6796.97|6796.97|6906.17|6906.17|6792.28|6792.28|0
1589410800000|2020-05-13 23:00:00|6705.22|6705.22|6674.94|6674.94|6733.22|6733.22|6610.38|6610.38|0
1589497200000|2020-05-14 23:00:00|6748.39|6748.39|6698.79|6698.79|6753.47|6753.47|6683.76|6683.76|0
1589756400000|2020-05-17 23:00:00|6817.06|6817.06|6959.41|6959.41|6970.95|6970.95|6798.34|6798.34|0
1589842800000|2020-05-18 23:00:00|7036.98|7036.98|6938.41|6938.41|7057.77|7057.77|6883.93|6883.93|0
1589929200000|2020-05-19 23:00:00|6968.37|6968.37|7064.96|7064.96|7067.55|7067.55|6933.61|6933.61|0
1590015600000|2020-05-20 23:00:00|6983.07|6983.07|7054.39|7054.39|7126.85|7126.85|6982.24|6982.24|0
1590102000000|2020-05-21 23:00:00|6959.83|6959.83|7132.47|7132.47|7151.21|7151.21|6946.08|6946.08|0
1590447600000|2020-05-25 23:00:00|7269.05|7269.05|7247.46|7247.46|7365.77|7365.77|7228.35|7228.35|0
1590534000000|2020-05-26 23:00:00|7277.85|7277.85|7319.63|7319.63|7331.7|7331.7|7250.83|7250.83|0
1590620400000|2020-05-27 23:00:00|7358.93|7358.93|7462.01|7462.01|7466.3|7466.3|7333.21|7333.21|0
1590706800000|2020-05-28 23:00:00|7407.21|7407.21|7253.16|7253.16|7422.98|7422.98|7251.96|7251.96|0
1590966000000|2020-05-31 23:00:00|7411.37|7411.37|7463.41|7463.41|7466.13|7466.13|7341.66|7341.66|0
1591052400000|2020-06-01 23:00:00|7444.19|7444.19|7493.49|7493.49|7539.94|7539.94|7428.71|7428.71|0
1591138800000|2020-06-02 23:00:00|7537.62|7537.62|7682.48|7682.48|7701.02|7701.02|7536.92|7536.92|0
1591225200000|2020-06-03 23:00:00|7718.03|7718.03|7631.27|7631.27|7744.54|7744.54|7601.16|7601.16|0
1591311600000|2020-06-04 23:00:00|7686.08|7686.08|7678.76|7678.76|7697.08|7697.08|7590.04|7590.04|0
1591570800000|2020-06-07 23:00:00|7589.45|7589.45|7675.01|7675.01|7688.68|7688.68|7584.29|7584.29|0
1591657200000|2020-06-08 23:00:00|7651.45|7651.45|7493.37|7493.37|7656.6|7656.6|7463.68|7463.68|0
1591743600000|2020-06-09 23:00:00|7560.68|7560.68|7473.46|7473.46|7565.86|7565.86|7448.38|7448.38|0
1591830000000|2020-06-10 23:00:00|7228.83|7228.83|7186.38|7186.38|7320.2|7320.2|7179.59|7179.59|0
1591916400000|2020-06-11 23:00:00|7193.25|7193.25|7238.47|7238.47|7378.39|7378.39|7179.64|7179.64|0
1592175600000|2020-06-14 23:00:00|7103.56|7103.56|7249.15|7249.15|7275.3|7275.3|7066.14|7066.14|0
1592262000000|2020-06-15 23:00:00|7424.28|7424.28|7475.75|7475.75|7529.71|7529.71|7368.24|7368.24|0
1592348400000|2020-06-16 23:00:00|7487.59|7487.59|7515.94|7515.94|7558.24|7558.24|7468.86|7468.86|0
1592434800000|2020-06-17 23:00:00|7509.69|7509.69|7451.68|7451.68|7532.94|7532.94|7414.51|7414.51|0
1592521200000|2020-06-18 23:00:00|7513.04|7513.04|7587.78|7587.78|7639.5|7639.5|7487.47|7487.47|0
1592780400000|2020-06-21 23:00:00|7531.55|7531.55|7532.28|7532.28|7635.65|7635.65|7493.99|7493.99|0
1592866800000|2020-06-22 23:00:00|7586.63|7586.63|7535.65|7535.65|7631.7|7631.7|7501.88|7501.88|0
1592953200000|2020-06-23 23:00:00|7422.94|7422.94|7288.4|7288.4|7463.79|7463.79|7283.28|7283.28|0
1593039600000|2020-06-24 23:00:00|7150.28|7150.28|7281.82|7281.82|7282.97|7282.97|7108.86|7108.86|0
1593126000000|2020-06-25 23:00:00|7336.62|7336.62|7333.82|7333.82|7463.72|7463.72|7318.31|7318.31|0
1593385200000|2020-06-28 23:00:00|7369.62|7369.62|7420.27|7420.27|7421.44|7421.44|7286.49|7286.49|0
1593471600000|2020-06-29 23:00:00|7317.58|7317.58|7351.76|7351.76|7369.5|7369.5|7265.85|7265.85|0
1593558000000|2020-06-30 23:00:00|7307.63|7307.63|7277.42|7277.42|7339.88|7339.88|7162.1|7162.1|0
1593644400000|2020-07-01 23:00:00|7316.32|7316.32|7323.66|7323.66|7368.04|7368.04|7265.41|7265.41|0
1593730800000|2020-07-02 23:00:00|7357.69|7357.69|7238.05|7238.05|7366.17|7366.17|7233.76|7233.76|0
1593990000000|2020-07-05 23:00:00|7384.59|7384.59|7380.57|7380.57|7428.63|7428.63|7314.84|7314.84|0
1594076400000|2020-07-06 23:00:00|7347.03|7347.03|7264.66|7264.66|7347.03|7347.03|7232.48|7232.48|0
1594162800000|2020-07-07 23:00:00|7200.93|7200.93|7159.64|7159.64|7238.08|7238.08|7146.6|7146.6|0
1594249200000|2020-07-08 23:00:00|7151.8|7151.8|6990.45|6990.45|7190.16|7190.16|6981.44|6981.44|0
1594335600000|2020-07-09 23:00:00|6988.36|6988.36|7053.93|7053.93|7069.62|7069.62|6969.28|6969.28|0
1594594800000|2020-07-12 23:00:00|7099.3|7099.3|7099.58|7099.58|7127.37|7127.37|7055.3|7055.3|0
1594681200000|2020-07-13 23:00:00|7052.24|7052.24|6990.99|6990.99|7071.26|7071.26|6967.02|6967.02|0
1594767600000|2020-07-14 23:00:00|7067.63|7067.63|7145.54|7145.54|7166.57|7166.57|7030.7|7030.7|0
1594854000000|2020-07-15 23:00:00|7135.34|7135.34|7115.69|7115.69|7162.99|7162.99|7097.04|7097.04|0
1594940400000|2020-07-16 23:00:00|7105.77|7105.77|7098.96|7098.96|7146.55|7146.55|7059.5|7059.5|0
1595199600000|2020-07-19 23:00:00|7041.57|7041.57|7048.27|7048.27|7097.74|7097.74|7014.64|7014.64|0
1595286000000|2020-07-20 23:00:00|7080.24|7080.24|7084.46|7084.46|7121.09|7121.09|7039.28|7039.28|0
1595372400000|2020-07-21 23:00:00|7081|7081|7025.39|7025.39|7095.82|7095.82|7020.41|7020.41|0
1595458800000|2020-07-22 23:00:00|6966.23|6966.23|6896.75|6896.75|6974.2|6974.2|6870.55|6870.55|0
1595545200000|2020-07-23 23:00:00|6779.03|6779.03|6785.46|6785.46|6840.35|6840.35|6747.46|6747.46|0
1595804400000|2020-07-26 23:00:00|6742.48|6742.48|6729.21|6729.21|6753.07|6753.07|6703.8|6703.8|0
1595890800000|2020-07-27 23:00:00|6761.04|6761.04|6767.48|6767.48|6785.48|6785.48|6705.26|6705.26|0
1595977200000|2020-07-28 23:00:00|6734.23|6734.23|6742.75|6742.75|6750.7|6750.7|6698.33|6698.33|0
1596063600000|2020-07-29 23:00:00|6670.98|6670.98|6581.74|6581.74|6674.15|6674.15|6497|6497|0
1596150000000|2020-07-30 23:00:00|6571.02|6571.02|6542.22|6542.22|6620.71|6620.71|6522.6|6522.6|0
1596409200000|2020-08-02 23:00:00|6523.93|6523.93|6704.01|6704.01|6707.51|6707.51|6499.95|6499.95|0
1596495600000|2020-08-03 23:00:00|6712.02|6712.02|6657.94|6657.94|6718.6|6718.6|6652.96|6652.96|0
1596582000000|2020-08-04 23:00:00|6739.3|6739.3|6764.06|6764.06|6767.49|6767.49|6695.55|6695.55|0
1596668400000|2020-08-05 23:00:00|6712.31|6712.31|6841.29|6841.29|6847.27|6847.27|6693.17|6693.17|0
1596754800000|2020-08-06 23:00:00|6826.7|6826.7|6942.4|6942.4|6949.21|6949.21|6826.7|6826.7|0
1597014000000|2020-08-09 23:00:00|6971.86|6971.86|6961.02|6961.02|7011.73|7011.73|6935.56|6935.56|0
1597100400000|2020-08-10 23:00:00|7043.67|7043.67|7131.42|7131.42|7133.05|7133.05|7039.16|7039.16|0
1597186800000|2020-08-11 23:00:00|7103.3|7103.3|7277.31|7277.31|7287.13|7287.13|7080.98|7080.98|0
1597273200000|2020-08-12 23:00:00|7198.33|7198.33|7212.85|7212.85|7226.07|7226.07|7184.03|7184.03|0
1597359600000|2020-08-13 23:00:00|7124.23|7124.23|7033.72|7033.72|7133.44|7133.44|7001.31|7001.31|0
1597618800000|2020-08-16 23:00:00|6978.6|6978.6|7056.52|7056.52|7075.78|7075.78|6958.97|6958.97|0
1597705200000|2020-08-17 23:00:00|6963.05|6963.05|6948.98|6948.98|7068.8|7068.8|6941.38|6941.38|0
1597791600000|2020-08-18 23:00:00|6976.51|6976.51|7012.39|7012.39|7014.15|7014.15|6936|6936|0
1597878000000|2020-08-19 23:00:00|6943.51|6943.51|6946.67|6946.67|6982.45|6982.45|6925.03|6925.03|0
1597964400000|2020-08-20 23:00:00|6961.01|6961.01|6952.95|6952.95|6991.47|6991.47|6892.57|6892.57|0
1598223600000|2020-08-23 23:00:00|7054.67|7054.67|7086.85|7086.85|7090.36|7090.36|7023.75|7023.75|0
1598310000000|2020-08-24 23:00:00|7162.66|7162.66|7018.22|7018.22|7175.15|7175.15|7009.87|7009.87|0
1598396400000|2020-08-25 23:00:00|6977.91|6977.91|7009.33|7009.33|7010.68|7010.68|6941.45|6941.45|0
1598482800000|2020-08-26 23:00:00|7031.57|7031.57|7098.9|7098.9|7128.65|7128.65|7018.84|7018.84|0
1598569200000|2020-08-27 23:00:00|7057.03|7057.03|7008.12|7008.12|7109.97|7109.97|7003.96|7003.96|0
1598914800000|2020-08-31 23:00:00|6932.22|6932.22|6832.3|6832.3|6975.15|6975.15|6780.82|6780.82|0
1599001200000|2020-09-01 23:00:00|6966.04|6966.04|7001.4|7001.4|7023.61|7023.61|6947.32|6947.32|0
1599087600000|2020-09-02 23:00:00|7061.99|7061.99|6944.21|6944.21|7132.09|7132.09|6937.6|6937.6|0
1599174000000|2020-09-03 23:00:00|6907.98|6907.98|6855.09|6855.09|6993.72|6993.72|6829.39|6829.39|0
1599433200000|2020-09-06 23:00:00|6901.98|6901.98|7040.82|7040.82|7056.79|7056.79|6885.04|6885.04|0
1599519600000|2020-09-07 23:00:00|7089.16|7089.16|7069.11|7069.11|7104.83|7104.83|6973.67|6973.67|0
1599606000000|2020-09-08 23:00:00|7103.66|7103.66|7134.93|7134.93|7153.57|7153.57|7078.21|7078.21|0
1599692400000|2020-09-09 23:00:00|7148.84|7148.84|7163.81|7163.81|7187.12|7187.12|7092.32|7092.32|0
1599778800000|2020-09-10 23:00:00|7138.8|7138.8|7156.13|7156.13|7171.05|7171.05|7112.57|7112.57|0
1600038000000|2020-09-13 23:00:00|7203.74|7203.74|7166.92|7166.92|7220.78|7220.78|7125.97|7125.97|0
1600124400000|2020-09-14 23:00:00|7169.31|7169.31|7202.26|7202.26|7206.25|7206.25|7145.37|7145.37|0
1600210800000|2020-09-15 23:00:00|7184.32|7184.32|7194.37|7194.37|7252.54|7252.54|7169.1|7169.1|0
1600297200000|2020-09-16 23:00:00|7105.52|7105.52|7135.56|7135.56|7145.42|7145.42|7084.26|7084.26|0
1600383600000|2020-09-17 23:00:00|7096.71|7096.71|7076.5|7076.5|7125.36|7125.36|7063.03|7063.03|0
1600642800000|2020-09-20 23:00:00|6958.44|6958.44|6718.38|6718.38|6960.05|6960.05|6667.72|6667.72|0
1600729200000|2020-09-21 23:00:00|6729.02|6729.02|6725.57|6725.57|6754.89|6754.89|6672.08|6672.08|0
1600815600000|2020-09-22 23:00:00|6788.1|6788.1|6843.91|6843.91|6933.46|6933.46|6784.37|6784.37|0
1600902000000|2020-09-23 23:00:00|6736.15|6736.15|6769.13|6769.13|6822.4|6822.4|6724.53|6724.53|0
1600988400000|2020-09-24 23:00:00|6773.77|6773.77|6882.73|6882.73|6889.68|6889.68|6753.28|6753.28|0
1601247600000|2020-09-27 23:00:00|6968.96|6968.96|6995.22|6995.22|7022.36|7022.36|6948.02|6948.02|0
1601334000000|2020-09-28 23:00:00|6946.48|6946.48|6935.22|6935.22|6973.16|6973.16|6902.27|6902.27|0
1601420400000|2020-09-29 23:00:00|6898.22|6898.22|6977.17|6977.17|7004.06|7004.06|6883.61|6883.61|0
1601506800000|2020-09-30 23:00:00|6998.87|6998.87|7000.21|7000.21|7015.43|7015.43|6934.27|6934.27|0
1601593200000|2020-10-01 23:00:00|6972.03|6972.03|7089.54|7089.54|7092.45|7092.45|6963.3|6963.3|0
1601852400000|2020-10-04 23:00:00|7190.47|7190.47|7224.4|7224.4|7227.76|7227.76|7153.06|7153.06|0
1601938800000|2020-10-05 23:00:00|7167.57|7167.57|7198.74|7198.74|7225.5|7225.5|7140.04|7140.04|0
1602025200000|2020-10-06 23:00:00|7152.39|7152.39|7051.84|7051.84|7156.47|7156.47|7037.93|7037.93|0
1602111600000|2020-10-07 23:00:00|7040.22|7040.22|7095.44|7095.44|7116.12|7116.12|6994.46|6994.46|0
1602198000000|2020-10-08 23:00:00|7122.85|7122.85|7153.2|7153.2|7167.61|7167.61|7097.4|7097.4|0
1602457200000|2020-10-11 23:00:00|7137.38|7137.38|7146.04|7146.04|7200.39|7200.39|7136.79|7136.79|0
1602543600000|2020-10-12 23:00:00|7127.91|7127.91|7133.96|7133.96|7195.57|7195.57|7099.58|7099.58|0
1602630000000|2020-10-13 23:00:00|7174.39|7174.39|7105.65|7105.65|7186.31|7186.31|7094.83|7094.83|0
1602716400000|2020-10-14 23:00:00|6992.11|6992.11|6982.78|6982.78|7001.31|7001.31|6934.34|6934.34|0
1602802800000|2020-10-15 23:00:00|7106.71|7106.71|7139.43|7139.43|7176|7176|7071.05|7071.05|0
1603062000000|2020-10-18 23:00:00|7168.63|7168.63|7105.5|7105.5|7169|7169|7087.69|7087.69|0
1603148400000|2020-10-19 23:00:00|7101.97|7101.97|7196.75|7196.75|7204.24|7204.24|7078.75|7078.75|0
1603234800000|2020-10-20 23:00:00|7130.88|7130.88|7043.38|7043.38|7142.56|7142.56|7041.46|7041.46|0
1603321200000|2020-10-21 23:00:00|6969.3|6969.3|7028.58|7028.58|7095.08|7095.08|6953.46|6953.46|0
1603407600000|2020-10-22 23:00:00|7013.77|7013.77|7055.38|7055.38|7084.7|7084.7|7002.49|7002.49|0
1603670400000|2020-10-26 00:00:00|7061.88|7061.88|6983.69|6983.69|7067.7|7067.7|6980.11|6980.11|0
1603756800000|2020-10-27 00:00:00|6944.39|6944.39|6913.54|6913.54|6989.79|6989.79|6900.18|6900.18|0
1603843200000|2020-10-28 00:00:00|6749.2|6749.2|6702.47|6702.47|6803.81|6803.81|6661.25|6661.25|0
1603929600000|2020-10-29 00:00:00|6677.25|6677.25|6629.46|6629.46|6705.94|6705.94|6613.57|6613.57|0
1604016000000|2020-10-30 00:00:00|6609.24|6609.24|6662.23|6662.23|6665.04|6665.04|6562.22|6562.22|0
1604275200000|2020-11-02 00:00:00|6642.88|6642.88|6698.5|6698.5|6716.89|6716.89|6621.19|6621.19|0
1604361600000|2020-11-03 00:00:00|6776.32|6776.32|6892.02|6892.02|6908.66|6908.66|6773.95|6773.95|0
1604448000000|2020-11-04 00:00:00|6855.77|6855.77|6954.75|6954.75|6977.16|6977.16|6849.78|6849.78|0
1604534400000|2020-11-05 00:00:00|7021.17|7021.17|7190.86|7190.86|7206.06|7206.06|7006.34|7006.34|0
1604620800000|2020-11-06 00:00:00|7186.53|7186.53|7142.22|7142.22|7190.44|7190.44|7079.8|7079.8|0
1604880000000|2020-11-09 00:00:00|7216.26|7216.26|7834.9|7834.9|7958.95|7958.95|7183.34|7183.34|0
1604966400000|2020-11-10 00:00:00|7831.23|7831.23|7841.73|7841.73|7882.51|7882.51|7745.39|7745.39|0
1605052800000|2020-11-11 00:00:00|7797.82|7797.82|7807.72|7807.72|7809.95|7809.95|7711.59|7711.59|0
1605139200000|2020-11-12 00:00:00|7762.88|7762.88|7798.65|7798.65|7847.15|7847.15|7749.15|7749.15|0
1605225600000|2020-11-13 00:00:00|7794.45|7794.45|7690.39|7690.39|7801.33|7801.33|7674.89|7674.89|0
1605484800000|2020-11-16 00:00:00|7696.45|7696.45|7744.12|7744.12|7848.46|7848.46|7676.53|7676.53|0
1605571200000|2020-11-17 00:00:00|7750.99|7750.99|7650.29|7650.29|7755.74|7755.74|7618.45|7618.45|0
1605657600000|2020-11-18 00:00:00|7613.32|7613.32|7727.37|7727.37|7735.6|7735.6|7607.98|7607.98|0
1605744000000|2020-11-19 00:00:00|7706.69|7706.69|7796.07|7796.07|7803.46|7803.46|7678.79|7678.79|0
1605830400000|2020-11-20 00:00:00|7784.86|7784.86|7731.25|7731.25|7825.01|7825.01|7731.25|7731.25|0
1606089600000|2020-11-23 00:00:00|7765.81|7765.81|7693.23|7693.23|7781.05|7781.05|7681.03|7681.03|0
1606176000000|2020-11-24 00:00:00|7722.69|7722.69|7677.8|7677.8|7744.25|7744.25|7664.51|7664.51|0
1606262400000|2020-11-25 00:00:00|7664.68|7664.68|7602.23|7602.23|7708.06|7708.06|7593.13|7593.13|0
1606348800000|2020-11-26 00:00:00|7594.98|7594.98|7571.93|7571.93|7594.98|7594.98|7538.98|7538.98|0
1606435200000|2020-11-27 00:00:00|7510.93|7510.93|7612.23|7612.23|7621.01|7621.01|7455.24|7455.24|0
1606694400000|2020-11-30 00:00:00|7646.42|7646.42|7607.75|7607.75|7745.55|7745.55|7607.75|7607.75|0
1606780800000|2020-12-01 00:00:00|7629.59|7629.59|7775.15|7775.15|7776.44|7776.44|7628.13|7628.13|0
1606867200000|2020-12-02 00:00:00|7736.61|7736.61|7753.51|7753.51|7796.14|7796.14|7708.99|7708.99|0
1606953600000|2020-12-03 00:00:00|7781.96|7781.96|7811.93|7811.93|7822.19|7822.19|7738.3|7738.3|0
1607040000000|2020-12-04 00:00:00|7818.59|7818.59|7842.28|7842.28|7869.46|7869.46|7803.61|7803.61|0
1607299200000|2020-12-07 00:00:00|7851.35|7851.35|7864.63|7864.63|7867.41|7867.41|7749.34|7749.34|0
1607385600000|2020-12-08 00:00:00|7856.02|7856.02|7858.97|7858.97|7888.21|7888.21|7819.17|7819.17|0
1607472000000|2020-12-09 00:00:00|7891.05|7891.05|7921.75|7921.75|7946.45|7946.45|7868.31|7868.31|0
1607558400000|2020-12-10 00:00:00|7941.89|7941.89|7941.17|7941.17|8005.01|8005.01|7909.46|7909.46|0
1607644800000|2020-12-11 00:00:00|7895.32|7895.32|7883.31|7883.31|7908.85|7908.85|7808.63|7808.63|0
1607904000000|2020-12-14 00:00:00|7928.77|7928.77|7911.33|7911.33|7945.12|7945.12|7896.2|7896.2|0
1607990400000|2020-12-15 00:00:00|7853.6|7853.6|7823.7|7823.7|7877.88|7877.88|7766.05|7766.05|0
1608076800000|2020-12-16 00:00:00|7877.85|7877.85|7882.35|7882.35|7920.82|7920.82|7856.78|7856.78|0
1608163200000|2020-12-17 00:00:00|7975.06|7975.06|7976.62|7976.62|8031.16|8031.16|7962.59|7962.59|0
1608249600000|2020-12-18 00:00:00|7980.06|7980.06|7933.86|7933.86|8015.46|8015.46|7933.66|7933.66|0
1608508800000|2020-12-21 00:00:00|7862.55|7862.55|7831.28|7831.28|7898.51|7898.51|7715.01|7715.01|0
1608595200000|2020-12-22 00:00:00|7803.47|7803.47|7904.88|7904.88|7919.66|7919.66|7800.82|7800.82|0
1608681600000|2020-12-23 00:00:00|7911.61|7911.61|7969.79|7969.79|7979.78|7979.78|7899.82|7899.82|0
1608768000000|2020-12-24 00:00:00|7973.04|7973.04|7987.3|7987.3|7997.4|7997.4|7919.27|7919.27|0
1609200000000|2020-12-29 00:00:00|8193.68|8193.68|8213.92|8213.92|8311.08|8311.08|8186.74|8186.74|0
1609286400000|2020-12-30 00:00:00|8196.27|8196.27|8081.92|8081.92|8213.21|8213.21|8081.92|8081.92|0
1609372800000|2020-12-31 00:00:00|7939.53|7939.53|7985.4|7985.4|8026.41|8026.41|7908.62|7908.62|0
1609718400000|2021-01-04 00:00:00|8096.24|8096.24|8087.79|8087.79|8211.42|8211.42|8061.43|8061.43|0
1609804800000|2021-01-05 00:00:00|8086.82|8086.82|7958.39|7958.39|8087.73|8087.73|7943.75|7943.75|0
1609891200000|2021-01-06 00:00:00|8049.67|8049.67|8372.62|8372.62|8376.18|8376.18|8019.9|8019.9|0
1609977600000|2021-01-07 00:00:00|8339.95|8339.95|8237.75|8237.75|8388.52|8388.52|8220.29|8220.29|0
1610064000000|2021-01-08 00:00:00|8255.62|8255.62|8254.88|8254.88|8306.56|8306.56|8227.39|8227.39|0
1610323200000|2021-01-11 00:00:00|8272.55|8272.55|8160|8160|8289.97|8289.97|8152.74|8152.74|0
1610409600000|2021-01-12 00:00:00|8130.85|8130.85|8048.92|8048.92|8135.69|8135.69|8019.76|8019.76|0
1610496000000|2021-01-13 00:00:00|8022.79|8022.79|7998.71|7998.71|8054.74|8054.74|7981.81|7981.81|0
1610582400000|2021-01-14 00:00:00|7978.79|7978.79|8034.5|8034.5|8038.02|8038.02|7961.64|7961.64|0
1610668800000|2021-01-15 00:00:00|8005.72|8005.72|7974.63|7974.63|8013.27|8013.27|7933.67|7933.67|0
1610928000000|2021-01-18 00:00:00|8038.63|8038.63|7973.83|7973.83|8048.12|8048.12|7962.78|7962.78|0
1611014400000|2021-01-19 00:00:00|7981.07|7981.07|7929.66|7929.66|7997.23|7997.23|7901.56|7901.56|0
1611100800000|2021-01-20 00:00:00|7949.09|7949.09|8070.12|8070.12|8083.65|8083.65|7941.82|7941.82|0
1611187200000|2021-01-21 00:00:00|8023.06|8023.06|8010.42|8010.42|8025.77|8025.77|7960.53|7960.53|0
1611273600000|2021-01-22 00:00:00|7997.67|7997.67|8069.2|8069.2|8091.8|8091.8|7978.33|7978.33|0
1611532800000|2021-01-25 00:00:00|8043.81|8043.81|7951.34|7951.34|8056.47|8056.47|7925.12|7925.12|0
1611619200000|2021-01-26 00:00:00|8025.34|8025.34|8068.87|8068.87|8131.54|8131.54|8018.47|8018.47|0
1611705600000|2021-01-27 00:00:00|8124.65|8124.65|8089.25|8089.25|8281.71|8281.71|8043.03|8043.03|0
1611792000000|2021-01-28 00:00:00|8079.16|8079.16|8102.38|8102.38|8111.93|8111.93|7900.99|7900.99|0
1611878400000|2021-01-29 00:00:00|7928.91|7928.91|7932.19|7932.19|8017.09|8017.09|7892.08|7892.08|0
1612137600000|2021-02-01 00:00:00|7981.45|7981.45|8015.45|8015.45|8035.31|8035.31|7954.04|7954.04|0
1612224000000|2021-02-02 00:00:00|8036.9|8036.9|8112.78|8112.78|8146.62|8146.62|8017.11|8017.11|0
1612310400000|2021-02-03 00:00:00|8226.23|8226.23|8091|8091|8235.9|8235.9|8063.64|8063.64|0
1612396800000|2021-02-04 00:00:00|8155.52|8155.52|8118.86|8118.86|8194.41|8194.41|8075.45|8075.45|0
1612483200000|2021-02-05 00:00:00|8118.78|8118.78|8065.29|8065.29|8127.07|8127.07|8031.31|8031.31|0
1612742400000|2021-02-08 00:00:00|8031.41|8031.41|8050.11|8050.11|8108.72|8108.72|7996.34|7996.34|0
1612828800000|2021-02-09 00:00:00|8012.95|8012.95|7978.13|7978.13|8042.34|8042.34|7951.37|7951.37|0
1612915200000|2021-02-10 00:00:00|7986.42|7986.42|7910.28|7910.28|7994.13|7994.13|7907.79|7907.79|0
1613001600000|2021-02-11 00:00:00|7930.1|7930.1|8082.3|8082.3|8092.61|8092.61|7928.16|7928.16|0
1613088000000|2021-02-12 00:00:00|8076.73|8076.73|8179.56|8179.56|8183.46|8183.46|8036.47|8036.47|0
1613347200000|2021-02-15 00:00:00|8228.31|8228.31|8328.96|8328.96|8347.22|8347.22|8208.58|8208.58|0
1613433600000|2021-02-16 00:00:00|8313|8313|8258.71|8258.71|8325.99|8325.99|8238.77|8238.77|0
1613520000000|2021-02-17 00:00:00|8219.32|8219.32|8107.6|8107.6|8220.49|8220.49|8087.54|8087.54|0
1613606400000|2021-02-18 00:00:00|8091.7|8091.7|8039.06|8039.06|8158.1|8158.1|8019.8|8019.8|0
1613692800000|2021-02-19 00:00:00|8067.54|8067.54|8011.61|8011.61|8087.9|8087.9|7981.63|7981.63|0
1613952000000|2021-02-22 00:00:00|7867.55|7867.55|8010.1|8010.1|8010.1|8010.1|7834.49|7834.49|0
1614038400000|2021-02-23 00:00:00|8085.7|8085.7|8036.19|8036.19|8088.48|8088.48|7927.39|7927.39|0
1614124800000|2021-02-24 00:00:00|7957.92|7957.92|8022.59|8022.59|8032.82|8032.82|7952.94|7952.94|0
1614211200000|2021-02-25 00:00:00|8025.46|8025.46|8006.07|8006.07|8055.5|8055.5|7986.38|7986.38|0
1614297600000|2021-02-26 00:00:00|7914.84|7914.84|7858.92|7858.92|7973.62|7973.62|7838.87|7838.87|0
1614556800000|2021-03-01 00:00:00|7976.13|7976.13|7942.54|7942.54|8023.54|8023.54|7919.15|7919.15|0
1614643200000|2021-03-02 00:00:00|7990.29|7990.29|8003.2|8003.2|8046.99|8046.99|7955.01|7955.01|0
1614729600000|2021-03-03 00:00:00|8079.78|8079.78|8134.69|8134.69|8161.97|8161.97|8074.3|8074.3|0
1614816000000|2021-03-04 00:00:00|8067.26|8067.26|8055.65|8055.65|8112.58|8112.58|8025.78|8025.78|0
1614902400000|2021-03-05 00:00:00|7966.55|7966.55|7954.81|7954.81|8077.4|8077.4|7910.28|7910.28|0
1615161600000|2021-03-08 00:00:00|7958.86|7958.86|8159.3|8159.3|8191.46|8191.46|7955.37|7955.37|0
1615248000000|2021-03-09 00:00:00|8074.97|8074.97|8232.41|8232.41|8239.55|8239.55|8052.62|8052.62|0
1615334400000|2021-03-10 00:00:00|8156.72|8156.72|8190.34|8190.34|8237.42|8237.42|8156.72|8156.72|0
1615420800000|2021-03-11 00:00:00|8227.1|8227.1|8187.24|8187.24|8274.64|8274.64|8157.56|8157.56|0
1615507200000|2021-03-12 00:00:00|8147.6|8147.6|8149.8|8149.8|8162.01|8162.01|8082.47|8082.47|0
1615766400000|2021-03-15 00:00:00|8191.1|8191.1|8145.85|8145.85|8199.59|8199.59|8128.61|8128.61|0
1615852800000|2021-03-16 00:00:00|8182.66|8182.66|8214.54|8214.54|8216.97|8216.97|8131.92|8131.92|0
1615939200000|2021-03-17 00:00:00|8269.79|8269.79|8269.41|8269.41|8334.45|8334.45|8246.4|8246.4|0
1616025600000|2021-03-18 00:00:00|8265.78|8265.78|8372.98|8372.98|8386.3|8386.3|8264.64|8264.64|0
1616112000000|2021-03-19 00:00:00|8330.18|8330.18|8357.13|8357.13|8381.47|8381.47|8280.95|8280.95|0
1616544000000|2021-03-24 00:00:00|8311.32|8311.32|8352.91|8352.91|8356.76|8356.76|8311.32|8311.32|0
1616630400000|2021-03-25 00:00:00|8336|8336|8370.2|8370.2|8410.45|8410.45|8269.07|8269.07|0
1616716800000|2021-03-26 00:00:00|8452.91|8452.91|8345.75|8345.75|8468.39|8468.39|8313.33|8313.33|0
1616976000000|2021-03-29 00:00:00|8410.65|8410.65|8358.48|8358.48|8413.45|8413.45|8313.55|8313.55|0
1617058800000|2021-03-29 23:00:00|8380.25|8380.25|8419.66|8419.66|8439.32|8439.32|8359.02|8359.02|0
1617145200000|2021-03-30 23:00:00|8416.83|8416.83|8330.69|8330.69|8424.82|8424.82|8316.58|8316.58|0
1617231600000|2021-03-31 23:00:00|8344.51|8344.51|8409.76|8409.76|8414.02|8414.02|8341.44|8341.44|0
1617663600000|2021-04-05 23:00:00|8482.13|8482.13|8506.3|8506.3|8511.28|8511.28|8420.27|8420.27|0
1617750000000|2021-04-06 23:00:00|8583.95|8583.95|8604.01|8604.01|8631.87|8631.87|8576.9|8576.9|0
1617836400000|2021-04-07 23:00:00|8658.01|8658.01|8649.32|8649.32|8676.09|8676.09|8586.89|8586.89|0
1617922800000|2021-04-08 23:00:00|8659.05|8659.05|8661.4|8661.4|8715.74|8715.74|8650.75|8650.75|0
1618182000000|2021-04-11 23:00:00|8658.39|8658.39|8640.35|8640.35|8667.51|8667.51|8564.4|8564.4|0
1618268400000|2021-04-12 23:00:00|8596.42|8596.42|8640.56|8640.56|8663.61|8663.61|8580.86|8580.86|0
1618354800000|2021-04-13 23:00:00|8639.37|8639.37|8735.61|8735.61|8747.64|8747.64|8637.19|8637.19|0
1618441200000|2021-04-14 23:00:00|8754.69|8754.69|8760.12|8760.12|8789.64|8789.64|8716.48|8716.48|0
1618527600000|2021-04-15 23:00:00|8779.19|8779.19|8810.19|8810.19|8854.29|8854.29|8764.98|8764.98|0
1618786800000|2021-04-18 23:00:00|8824.88|8824.88|8768.81|8768.81|8856.85|8856.85|8737.21|8737.21|0
1618873200000|2021-04-19 23:00:00|8746.81|8746.81|8594.31|8594.31|8764.4|8764.4|8589.65|8589.65|0
1618959600000|2021-04-20 23:00:00|8595.62|8595.62|8612.37|8612.37|8653.88|8653.88|8589.48|8589.48|0
1619046000000|2021-04-21 23:00:00|8639.71|8639.71|8641.26|8641.26|8680.24|8680.24|8577.75|8577.75|0
1619132400000|2021-04-22 23:00:00|8605.32|8605.32|8659.59|8659.59|8665.88|8665.88|8585.18|8585.18|0
1619391600000|2021-04-25 23:00:00|8645.36|8645.36|8729.21|8729.21|8740.56|8740.56|8640.83|8640.83|0
1619478000000|2021-04-26 23:00:00|8718.83|8718.83|8623.35|8623.35|8737.76|8737.76|8611.41|8611.41|0
1619564400000|2021-04-27 23:00:00|8694.53|8694.53|8739.47|8739.47|8757.67|8757.67|8693.73|8693.73|0
1619650800000|2021-04-28 23:00:00|8700.88|8700.88|8592.76|8592.76|8707.21|8707.21|8565.33|8565.33|0
1619737200000|2021-04-29 23:00:00|8650.29|8650.29|8602.71|8602.71|8653.18|8653.18|8535.25|8535.25|0
1620082800000|2021-05-03 23:00:00|8673.37|8673.37|8492.44|8492.44|8685.02|8685.02|8487.9|8487.9|0
1620169200000|2021-05-04 23:00:00|8524.84|8524.84|8686.64|8686.64|8690.65|8690.65|8524.84|8524.84|0
1620255600000|2021-05-05 23:00:00|8702.57|8702.57|8657.02|8657.02|8726.29|8726.29|8622.6|8622.6|0
1620342000000|2021-05-06 23:00:00|8733.4|8733.4|8766.73|8766.73|8767.03|8767.03|8701.99|8701.99|0
1620601200000|2021-05-09 23:00:00|8721.47|8721.47|8663.77|8663.77|8724.3|8724.3|8621.5|8621.5|0
1620687600000|2021-05-10 23:00:00|8506.39|8506.39|8381.19|8381.19|8506.39|8506.39|8348.5|8348.5|0
1620774000000|2021-05-11 23:00:00|8391.38|8391.38|8445.67|8445.67|8483.82|8483.82|8384.6|8384.6|0
1620860400000|2021-05-12 23:00:00|8362.4|8362.4|8463.72|8463.72|8486.09|8486.09|8275.18|8275.18|0
1620946800000|2021-05-13 23:00:00|8569.58|8569.58|8634.21|8634.21|8640.02|8640.02|8530.77|8530.77|0
1621206000000|2021-05-16 23:00:00|8632.79|8632.79|8573.85|8573.85|8632.79|8632.79|8570.62|8570.62|0
1621292400000|2021-05-17 23:00:00|8620.31|8620.31|8570.47|8570.47|8638.54|8638.54|8532.02|8532.02|0
1621378800000|2021-05-18 23:00:00|8473.14|8473.14|8509.54|8509.54|8517.8|8517.8|8412.38|8412.38|0
1621465200000|2021-05-19 23:00:00|8594.77|8594.77|8638.01|8638.01|8640.01|8640.01|8539.95|8539.95|0
1621551600000|2021-05-20 23:00:00|8639.91|8639.91|8582.47|8582.47|8655.06|8655.06|8553.98|8553.98|0
1621810800000|2021-05-23 23:00:00|8605.88|8605.88|8664.67|8664.67|8667.12|8667.12|8599.77|8599.77|0
1621897200000|2021-05-24 23:00:00|8656.94|8656.94|8664.25|8664.25|8687.04|8687.04|8618.98|8618.98|0
1621983600000|2021-05-25 23:00:00|8669.85|8669.85|8625.54|8625.54|8684.24|8684.24|8614.16|8614.16|0
1622070000000|2021-05-26 23:00:00|8631.78|8631.78|8508.54|8508.54|8640.41|8640.41|8506.56|8506.56|0
1622156400000|2021-05-27 23:00:00|8558.35|8558.35|8518.82|8518.82|8594.58|8594.58|8515.31|8515.31|0
1622502000000|2021-05-31 23:00:00|8549.79|8549.79|8650.77|8650.77|8705.63|8705.63|8538.07|8538.07|0
1622588400000|2021-06-01 23:00:00|8664.51|8664.51|8624.1|8624.1|8679.89|8679.89|8569.34|8569.34|0
1622674800000|2021-06-02 23:00:00|8643.82|8643.82|8588.19|8588.19|8643.82|8643.82|8514.79|8514.79|0
1622761200000|2021-06-03 23:00:00|8580.02|8580.02|8582.59|8582.59|8603.25|8603.25|8552.61|8552.61|0
1623020400000|2021-06-06 23:00:00|8593.1|8593.1|8632.74|8632.74|8681.42|8681.42|8590.73|8590.73|0
1623106800000|2021-06-07 23:00:00|8655.41|8655.41|8711.26|8711.26|8735.72|8735.72|8632.87|8632.87|0
1623193200000|2021-06-08 23:00:00|8695.1|8695.1|8764.37|8764.37|8766.01|8766.01|8634.96|8634.96|0
1623279600000|2021-06-09 23:00:00|8754.69|8754.69|8687.13|8687.13|8790.39|8790.39|8674.37|8674.37|0
1623366000000|2021-06-10 23:00:00|8692.94|8692.94|8745.22|8745.22|8765.13|8765.13|8683.73|8683.73|0
1623625200000|2021-06-13 23:00:00|8814.71|8814.71|8762.49|8762.49|8828.27|8828.27|8721.9|8721.9|0
1623711600000|2021-06-14 23:00:00|8786.75|8786.75|8790.99|8790.99|8834.74|8834.74|8768.88|8768.88|0
1623798000000|2021-06-15 23:00:00|8829.13|8829.13|8875.01|8875.01|8881.72|8881.72|8795.25|8795.25|0
1623884400000|2021-06-16 23:00:00|8856.92|8856.92|8854.27|8854.27|8867.95|8867.95|8797.57|8797.57|0
1623970800000|2021-06-17 23:00:00|8876.29|8876.29|8675.89|8675.89|8886.61|8886.61|8672.2|8672.2|0
1624230000000|2021-06-20 23:00:00|8612.4|8612.4|8773.2|8773.2|8773.2|8773.2|8612|8612|0
1624316400000|2021-06-21 23:00:00|8772.37|8772.37|8795.7|8795.7|8805.44|8805.44|8753.79|8753.79|0
1624402800000|2021-06-22 23:00:00|8769.62|8769.62|8750.25|8750.25|8800.6|8800.6|8729.51|8729.51|0
1624489200000|2021-06-23 23:00:00|8776.83|8776.83|8753.22|8753.22|8779.83|8779.83|8708.13|8708.13|0
1624575600000|2021-06-24 23:00:00|8785.91|8785.91|8755.94|8755.94|8788.83|8788.83|8736.12|8736.12|0
1624834800000|2021-06-27 23:00:00|8778.6|8778.6|8683.63|8683.63|8794.17|8794.17|8682.55|8682.55|0
1624921200000|2021-06-28 23:00:00|8683.1|8683.1|8657.04|8657.04|8710.2|8710.2|8651.34|8651.34|0
1625007600000|2021-06-29 23:00:00|8679.24|8679.24|8640.53|8640.53|8683.7|8683.7|8569.89|8569.89|0
1625094000000|2021-06-30 23:00:00|8751.82|8751.82|8821.18|8821.18|8822.41|8822.41|8671.72|8671.72|0
1625180400000|2021-07-01 23:00:00|8858.04|8858.04|8891.19|8891.19|8903.56|8903.56|8845.03|8845.03|0
1625439600000|2021-07-04 23:00:00|8863.54|8863.54|8866|8866|8881.7|8881.7|8848.07|8848.07|0
1625526000000|2021-07-05 23:00:00|8857.46|8857.46|8929.2|8929.2|8929.2|8929.2|8798.15|8798.15|0
1625612400000|2021-07-06 23:00:00|8943.03|8943.03|8912.77|8912.77|8977.74|8977.74|8893.81|8893.81|0
1625698800000|2021-07-07 23:00:00|8865.65|8865.65|8710.72|8710.72|8880.42|8880.42|8677.51|8677.51|0
1625785200000|2021-07-08 23:00:00|8772.88|8772.88|8825.37|8825.37|8832.75|8832.75|8758.12|8758.12|0
1626044400000|2021-07-11 23:00:00|8833.67|8833.67|8889.29|8889.29|8892.09|8892.09|8795.51|8795.51|0
1626130800000|2021-07-12 23:00:00|8871.43|8871.43|8968.9|8968.9|8975.37|8975.37|8861.23|8861.23|0
1626217200000|2021-07-13 23:00:00|8912.31|8912.31|8934.36|8934.36|8938.63|8938.63|8867.76|8867.76|0
1626303600000|2021-07-14 23:00:00|8928.33|8928.33|8825.95|8825.95|8947.41|8947.41|8800.72|8800.72|0
1626390000000|2021-07-15 23:00:00|8890.13|8890.13|8849.66|8849.66|8891.32|8891.32|8804.01|8804.01|0
1626649200000|2021-07-18 23:00:00|8753.25|8753.25|8661.44|8661.44|8774.82|8774.82|8618.61|8618.61|0
1626735600000|2021-07-19 23:00:00|8772.53|8772.53|8761.18|8761.18|8811.61|8811.61|8685.27|8685.27|0
1626822000000|2021-07-20 23:00:00|8854.84|8854.84|8905.34|8905.34|8930.42|8930.42|8849.05|8849.05|0
1626908400000|2021-07-21 23:00:00|8966.03|8966.03|8967.44|8967.44|9050.85|9050.85|8958.69|8958.69|0
1626994800000|2021-07-22 23:00:00|8995.36|8995.36|8998.31|8998.31|9007.84|9007.84|8948.06|8948.06|0
1627254000000|2021-07-25 23:00:00|8937.23|8937.23|8899.68|8899.68|8966.35|8966.35|8886.22|8886.22|0
1627340400000|2021-07-26 23:00:00|8863.84|8863.84|8834.48|8834.48|8881.39|8881.39|8796.51|8796.51|0
1627426800000|2021-07-27 23:00:00|8842.18|8842.18|8830.41|8830.41|8859.09|8859.09|8815.29|8815.29|0
1627513200000|2021-07-28 23:00:00|9005.89|9005.89|9061.2|9061.2|9077.58|9077.58|8937.27|8937.27|0
1627599600000|2021-07-29 23:00:00|8966.3|8966.3|9048.58|9048.58|9061.38|9061.38|8947.32|8947.32|0
1627858800000|2021-08-01 23:00:00|9122.93|9122.93|9019.48|9019.48|9129.89|9129.89|8918.94|8918.94|0
1627945200000|2021-08-02 23:00:00|9010.15|9010.15|9050.94|9050.94|9071.83|9071.83|8996.14|8996.14|0
1628031600000|2021-08-03 23:00:00|9072.77|9072.77|9137.19|9137.19|9139.87|9139.87|9034.53|9034.53|0
1628118000000|2021-08-04 23:00:00|9212.09|9212.09|9226.81|9226.81|9244.05|9244.05|9192.44|9192.44|0
1628204400000|2021-08-05 23:00:00|9195.95|9195.95|9143.01|9143.01|9207.88|9207.88|9123.8|9123.8|0
1628463600000|2021-08-08 23:00:00|9100.25|9100.25|9127.91|9127.91|9133.66|9133.66|9089.81|9089.81|0
1628550000000|2021-08-09 23:00:00|9126.43|9126.43|9206.94|9206.94|9224.09|9224.09|9098.98|9098.98|0
1628636400000|2021-08-10 23:00:00|9251.35|9251.35|9306.81|9306.81|9313.68|9313.68|9220.65|9220.65|0
1628722800000|2021-08-11 23:00:00|9304.26|9304.26|9337.21|9337.21|9339.63|9339.63|9295.78|9295.78|0
1628809200000|2021-08-12 23:00:00|9357.37|9357.37|9379.23|9379.23|9401.2|9401.2|9356.91|9356.91|0
1629068400000|2021-08-15 23:00:00|9347.68|9347.68|9340.31|9340.31|9367.38|9367.38|9317.12|9317.12|0
1629154800000|2021-08-16 23:00:00|9272.64|9272.64|9291.56|9291.56|9347.73|9347.73|9266.91|9266.91|0
1629241200000|2021-08-17 23:00:00|9322.58|9322.58|9353.19|9353.19|9360.18|9360.18|9289.68|9289.68|0
1629327600000|2021-08-18 23:00:00|9265.72|9265.72|9245.64|9245.64|9288.5|9288.5|9178.58|9178.58|0
1629414000000|2021-08-19 23:00:00|9259.91|9259.91|9261.94|9261.94|9276.34|9276.34|9197.75|9197.75|0
1629673200000|2021-08-22 23:00:00|9325.82|9325.82|9280.79|9280.79|9331.07|9331.07|9243.48|9243.48|0
1629759600000|2021-08-23 23:00:00|9304.91|9304.91|9313.9|9313.9|9331.12|9331.12|9237.93|9237.93|0
1629846000000|2021-08-24 23:00:00|9324.53|9324.53|9299.34|9299.34|9335.44|9335.44|9280.34|9280.34|0
1629932400000|2021-08-25 23:00:00|9273.98|9273.98|9329.64|9329.64|9353.75|9353.75|9266.49|9266.49|0
1630018800000|2021-08-26 23:00:00|9293.94|9293.94|9327.44|9327.44|9332.4|9332.4|9263.28|9263.28|0
1630364400000|2021-08-30 23:00:00|9321.85|9321.85|9290.77|9290.77|9328.36|9328.36|9241.81|9241.81|0
1630450800000|2021-08-31 23:00:00|9367.42|9367.42|9400.76|9400.76|9446.84|9446.84|9347.65|9347.65|0
1630537200000|2021-09-01 23:00:00|9438|9438|9445.27|9445.27|9455.07|9455.07|9390.3|9390.3|0
1630623600000|2021-09-02 23:00:00|9398.8|9398.8|9365.6|9365.6|9421.84|9421.84|9332.67|9332.67|0
1630882800000|2021-09-05 23:00:00|9392.27|9392.27|9463.98|9463.98|9489.86|9489.86|9389.94|9389.94|0
1630969200000|2021-09-06 23:00:00|9424.78|9424.78|9415.92|9415.92|9440.74|9440.74|9400.83|9400.83|0
1631055600000|2021-09-07 23:00:00|9286.09|9286.09|9379.04|9379.04|9388.4|9388.4|9247.96|9247.96|0
1631142000000|2021-09-08 23:00:00|9302.27|9302.27|9285.96|9285.96|9331.62|9331.62|9263.12|9263.12|0
1631228400000|2021-09-09 23:00:00|9307.79|9307.79|9249.4|9249.4|9327.03|9327.03|9233.36|9233.36|0
1631487600000|2021-09-12 23:00:00|9293.6|9293.6|9248.71|9248.71|9322.24|9322.24|9242.61|9242.61|0
1631574000000|2021-09-13 23:00:00|9233.84|9233.84|9206.66|9206.66|9250.49|9250.49|9182.57|9182.57|0
1631660400000|2021-09-14 23:00:00|9174.56|9174.56|9121.59|9121.59|9191.43|9191.43|9114.71|9114.71|0
1631746800000|2021-09-15 23:00:00|9204.64|9204.64|9227.66|9227.66|9234.27|9234.27|9181.94|9181.94|0
1631833200000|2021-09-16 23:00:00|9307.69|9307.69|9176.25|9176.25|9326.89|9326.89|9175.49|9175.49|0
1632092400000|2021-09-19 23:00:00|9113.36|9113.36|9156.08|9156.08|9171.09|9171.09|9067.24|9067.24|0
1632178800000|2021-09-20 23:00:00|9223.24|9223.24|9269.39|9269.39|9334.31|9334.31|9217.45|9217.45|0
1632265200000|2021-09-21 23:00:00|9355.93|9355.93|9381.5|9381.5|9411.49|9411.49|9307.79|9307.79|0
1632351600000|2021-09-22 23:00:00|9411.73|9411.73|9367.62|9367.62|9463.05|9463.05|9365.87|9365.87|0
1632438000000|2021-09-23 23:00:00|9336.95|9336.95|9287.99|9287.99|9338.79|9338.79|9261.06|9261.06|0
1632697200000|2021-09-26 23:00:00|9347.26|9347.26|9173.55|9173.55|9348.34|9348.34|9172.17|9172.17|0
1632783600000|2021-09-27 23:00:00|9115.66|9115.66|9078.57|9078.57|9115.66|9115.66|8992.82|8992.82|0
1632870000000|2021-09-28 23:00:00|9171.87|9171.87|9195.86|9195.86|9208.48|9208.48|9140.73|9140.73|0
1632956400000|2021-09-29 23:00:00|9251.49|9251.49|9196.75|9196.75|9331.84|9331.84|9163.63|9163.63|0
1633042800000|2021-09-30 23:00:00|9089.66|9089.66|9259.52|9259.52|9279.7|9279.7|9072.1|9072.1|0
1633906800000|2021-10-10 23:00:00|9135.48|9135.48|9183.67|9183.67|9195.9|9195.9|9057.89|9057.89|0
1633993200000|2021-10-11 23:00:00|9151.45|9151.45|9169.26|9169.26|9198.56|9198.56|9120.93|9120.93|0
1634079600000|2021-10-12 23:00:00|9077.13|9077.13|9162.68|9162.68|9188.46|9188.46|9059.42|9059.42|0
1634166000000|2021-10-13 23:00:00|9219.81|9219.81|9249.02|9249.02|9254.93|9254.93|9176.4|9176.4|0
1634252400000|2021-10-14 23:00:00|9267.38|9267.38|9114.24|9114.24|9269.84|9269.84|9102.99|9102.99|0
1634511600000|2021-10-17 23:00:00|9068.27|9068.27|9097.54|9097.54|9106.25|9106.25|9030.95|9030.95|0
1634598000000|2021-10-18 23:00:00|9116.21|9116.21|9157.72|9157.72|9162.51|9162.51|9088.66|9088.66|0
1634684400000|2021-10-19 23:00:00|9133.92|9133.92|9146.93|9146.93|9198.04|9198.04|9116.45|9116.45|0
1634770800000|2021-10-20 23:00:00|9122.92|9122.92|9200.65|9200.65|9241.33|9241.33|9122.92|9122.92|0
1634857200000|2021-10-21 23:00:00|9189.26|9189.26|9148.58|9148.58|9239.81|9239.81|9126.8|9126.8|0
1635116400000|2021-10-24 23:00:00|9140.49|9140.49|9082.43|9082.43|9163.83|9163.83|9031.5|9031.5|0
1635202800000|2021-10-25 23:00:00|9095.33|9095.33|9153.02|9153.02|9160.37|9160.37|9091.42|9091.42|0
1635289200000|2021-10-26 23:00:00|9195.44|9195.44|9148.64|9148.64|9210.21|9210.21|9130.51|9130.51|0
1635375600000|2021-10-27 23:00:00|9200.49|9200.49|9266.96|9266.96|9290.04|9290.04|9173.55|9173.55|0
1635462000000|2021-10-28 23:00:00|9245.98|9245.98|9331.43|9331.43|9331.63|9331.63|9213.16|9213.16|0
1635724800000|2021-11-01 00:00:00|9345.5|9345.5|9390.83|9390.83|9395.23|9395.23|9309|9309|0
1635811200000|2021-11-02 00:00:00|9339.6|9339.6|9399.44|9399.44|9414.69|9414.69|9322|9322|0
1635897600000|2021-11-03 00:00:00|9397.37|9397.37|9422.43|9422.43|9435.32|9435.32|9384.66|9384.66|0
1635984000000|2021-11-04 00:00:00|9442.17|9442.17|9546.74|9546.74|9546.74|9546.74|9393.14|9393.14|0
1636070400000|2021-11-05 00:00:00|9514.81|9514.81|9574.85|9574.85|9638.98|9638.98|9497.74|9497.74|0
1636329600000|2021-11-08 00:00:00|9555.4|9555.4|9513.81|9513.81|9585.68|9585.68|9471.46|9471.46|0
1636416000000|2021-11-09 00:00:00|9531.61|9531.61|9557.68|9557.68|9606.62|9606.62|9531.61|9531.61|0
1636502400000|2021-11-10 00:00:00|9612.17|9612.17|9715.72|9715.72|9720.37|9720.37|9597.97|9597.97|0
1636588800000|2021-11-11 00:00:00|9743.38|9743.38|9754.04|9754.04|9770.25|9770.25|9713.39|9713.39|0
1636675200000|2021-11-12 00:00:00|9777.44|9777.44|9777.22|9777.22|9817.9|9817.9|9739.52|9739.52|0
1636934400000|2021-11-15 00:00:00|9752.41|9752.41|9700.37|9700.37|9764.49|9764.49|9680.11|9680.11|0
1637020800000|2021-11-16 00:00:00|9668.64|9668.64|9649.87|9649.87|9718.76|9718.76|9644.86|9644.86|0
1637107200000|2021-11-17 00:00:00|9599.08|9599.08|9632.5|9632.5|9682.04|9682.04|9598.37|9598.37|0
1637193600000|2021-11-18 00:00:00|9670.62|9670.62|9658.75|9658.75|9690.16|9690.16|9633.93|9633.93|0
1637280000000|2021-11-19 00:00:00|9641.1|9641.1|9681.27|9681.27|9714.54|9714.54|9624.29|9624.29|0
1637539200000|2021-11-22 00:00:00|9654.63|9654.63|9665.61|9665.61|9692.25|9692.25|9617.22|9617.22|0
1637625600000|2021-11-23 00:00:00|9547.65|9547.65|9552.89|9552.89|9611.8|9611.8|9543.24|9543.24|0
1637712000000|2021-11-24 00:00:00|9559.96|9559.96|9551.23|9551.23|9581.75|9581.75|9478.38|9478.38|0
1637798400000|2021-11-25 00:00:00|9588.27|9588.27|9613.51|9613.51|9629.81|9629.81|9581.23|9581.23|0
1637884800000|2021-11-26 00:00:00|9335.8|9335.8|9245|9245|9388.14|9388.14|9241.45|9241.45|0
1638144000000|2021-11-29 00:00:00|9374.91|9374.91|9396.84|9396.84|9459.52|9459.52|9334.12|9334.12|0
1638230400000|2021-11-30 00:00:00|9334.83|9334.83|9378.3|9378.3|9433.21|9433.21|9293.94|9293.94|0
1638316800000|2021-12-01 00:00:00|9414.47|9414.47|9438.1|9438.1|9462.31|9462.31|9353.74|9353.74|0
1638403200000|2021-12-02 00:00:00|9347.99|9347.99|9361.56|9361.56|9387.38|9387.38|9279.38|9279.38|0
1638489600000|2021-12-03 00:00:00|9456.35|9456.35|9339.56|9339.56|9459.68|9459.68|9323.63|9323.63|0
1638748800000|2021-12-06 00:00:00|9415.06|9415.06|9521.61|9521.61|9532.32|9532.32|9347.42|9347.42|0
1638835200000|2021-12-07 00:00:00|9569.69|9569.69|9716.05|9716.05|9719.93|9719.93|9556.06|9556.06|0
1638921600000|2021-12-08 00:00:00|9751.19|9751.19|9696.23|9696.23|9816.54|9816.54|9686.2|9686.2|0
1639008000000|2021-12-09 00:00:00|9728.02|9728.02|9712.09|9712.09|9768.42|9768.42|9677.35|9677.35|0
1639094400000|2021-12-10 00:00:00|9672.17|9672.17|9658.92|9658.92|9690.51|9690.51|9635.25|9635.25|0
1639353600000|2021-12-13 00:00:00|9672.72|9672.72|9610.8|9610.8|9701.8|9701.8|9583.94|9583.94|0
1639440000000|2021-12-14 00:00:00|9647.62|9647.62|9496.23|9496.23|9647.62|9647.62|9485.25|9485.25|0
1639526400000|2021-12-15 00:00:00|9492.16|9492.16|9443.48|9443.48|9499.22|9499.22|9432.13|9432.13|0
1639612800000|2021-12-16 00:00:00|9513.65|9513.65|9501.61|9501.61|9519.44|9519.44|9424.8|9424.8|0
1639699200000|2021-12-17 00:00:00|9492.89|9492.89|9462.27|9462.27|9503.43|9503.43|9382.53|9382.53|0
1639958400000|2021-12-20 00:00:00|9294.18|9294.18|9421.41|9421.41|9425.87|9425.87|9279.36|9279.36|0
1640044800000|2021-12-21 00:00:00|9532.38|9532.38|9521.02|9521.02|9535.19|9535.19|9467.02|9467.02|0
1640131200000|2021-12-22 00:00:00|9547.32|9547.32|9609.8|9609.8|9613.86|9613.86|9516.93|9516.93|0
1640217600000|2021-12-23 00:00:00|9639.38|9639.38|9658.11|9658.11|9659.74|9659.74|9594.06|9594.06|0
1640304000000|2021-12-24 00:00:00|9672.1|9672.1|9692.64|9692.64|9700.08|9700.08|9660.38|9660.38|0
1640736000000|2021-12-29 00:00:00|9809.02|9809.02|9795.63|9795.63|9852.51|9852.51|9780.65|9780.65|0
1640822400000|2021-12-30 00:00:00|9771.97|9771.97|9782.92|9782.92|9807.69|9807.69|9763.99|9763.99|0
1640908800000|2021-12-31 00:00:00|9744.64|9744.64|9745.38|9745.38|9771.93|9771.93|9709.87|9709.87|0
1641254400000|2022-01-04 00:00:00|9781.3|9781.3|9779.33|9779.33|9856.41|9856.41|9751.62|9751.62|0
1641340800000|2022-01-05 00:00:00|9740.32|9740.32|9746.79|9746.79|9804.51|9804.51|9706.07|9706.07|0
1641427200000|2022-01-06 00:00:00|9528.8|9528.8|9467.22|9467.22|9596.68|9596.68|9418.96|9418.96|0
1641513600000|2022-01-07 00:00:00|9438.44|9438.44|9427.82|9427.82|9453.03|9453.03|9360.84|9360.84|0
1641772800000|2022-01-10 00:00:00|9421.76|9421.76|9311.1|9311.1|9434.54|9434.54|9229.84|9229.84|0
1641859200000|2022-01-11 00:00:00|9372.19|9372.19|9384.32|9384.32|9442.09|9442.09|9361|9361|0
1641945600000|2022-01-12 00:00:00|9462.31|9462.31|9463.84|9463.84|9488|9488|9414.85|9414.85|0
1642032000000|2022-01-13 00:00:00|9434.36|9434.36|9410.67|9410.67|9467.09|9467.09|9376.79|9376.79|0
1642118400000|2022-01-14 00:00:00|9482.38|9482.38|9396.24|9396.24|9510.33|9510.33|9378.8|9378.8|0
1642377600000|2022-01-17 00:00:00|9469.86|9469.86|9643.09|9643.09|9643.09|9643.09|9467.1|9467.1|0
1642464000000|2022-01-18 00:00:00|9561.88|9561.88|9543.38|9543.38|9574.96|9574.96|9511.48|9511.48|0
1642550400000|2022-01-19 00:00:00|9558.23|9558.23|9638.49|9638.49|9678|9678|9557.12|9557.12|0
1642636800000|2022-01-20 00:00:00|9672.73|9672.73|9727.47|9727.47|9730.1|9730.1|9602.77|9602.77|0
1642723200000|2022-01-21 00:00:00|9651.13|9651.13|9579.14|9579.14|9705.48|9705.48|9542.2|9542.2|0
1642982400000|2022-01-24 00:00:00|9555.68|9555.68|9259.33|9259.33|9562.48|9562.48|9252.51|9252.51|0
1643068800000|2022-01-25 00:00:00|9337.88|9337.88|9271.99|9271.99|9346.65|9346.65|9187.05|9187.05|0
1643155200000|2022-01-26 00:00:00|9371.48|9371.48|9397.78|9397.78|9475.21|9475.21|9339.73|9339.73|0
1643241600000|2022-01-27 00:00:00|9294.67|9294.67|9403.95|9403.95|9438.88|9438.88|9278.67|9278.67|0
1643328000000|2022-01-28 00:00:00|9367.02|9367.02|9355.96|9355.96|9370.83|9370.83|9277.64|9277.64|0
1643587200000|2022-01-31 00:00:00|9408.32|9408.32|9462.88|9462.88|9489.07|9489.07|9390.05|9390.05|0
1643673600000|2022-02-01 00:00:00|9582.21|9582.21|9518.83|9518.83|9586.04|9586.04|9481.63|9481.63|0
1643760000000|2022-02-02 00:00:00|9633.32|9633.32|9669.46|9669.46|9678.62|9678.62|9602.38|9602.38|0
1643846400000|2022-02-03 00:00:00|9618.64|9618.64|9461.09|9461.09|9619.63|9619.63|9460.05|9460.05|0
1643932800000|2022-02-04 00:00:00|9547.6|9547.6|9470.46|9470.46|9580.86|9580.86|9463.64|9463.64|0
1644192000000|2022-02-07 00:00:00|9540.63|9540.63|9551.29|9551.29|9576.21|9576.21|9468.76|9468.76|0
1644278400000|2022-02-08 00:00:00|9519.44|9519.44|9496.19|9496.19|9542.26|9542.26|9445.14|9445.14|0
1644364800000|2022-02-09 00:00:00|9610.76|9610.76|9705.04|9705.04|9719.7|9719.7|9610.76|9610.76|0
1644451200000|2022-02-10 00:00:00|9648.99|9648.99|9739.17|9739.17|9742.09|9742.09|9457.96|9457.96|0
1644537600000|2022-02-11 00:00:00|9722.62|9722.62|9734.2|9734.2|9755.54|9755.54|9627.31|9627.31|0
1644796800000|2022-02-14 00:00:00|9582.63|9582.63|9559.68|9559.68|9608.95|9608.95|9467.45|9467.45|0
1644883200000|2022-02-15 00:00:00|9648.52|9648.52|9700.72|9700.72|9765.07|9765.07|9639.98|9639.98|0
1644969600000|2022-02-16 00:00:00|9737.15|9737.15|9642.73|9642.73|9743.16|9743.16|9612.75|9612.75|0
1645056000000|2022-02-17 00:00:00|9652.67|9652.67|9537.52|9537.52|9663.65|9663.65|9504.63|9504.63|0
1645142400000|2022-02-18 00:00:00|9551.63|9551.63|9481.31|9481.31|9570.41|9570.41|9473.14|9473.14|0
1645401600000|2022-02-21 00:00:00|9529.76|9529.76|9402.67|9402.67|9540.62|9540.62|9376.25|9376.25|0
1645488000000|2022-02-22 00:00:00|9311.45|9311.45|9433.78|9433.78|9479.46|9479.46|9293.16|9293.16|0
1645574400000|2022-02-23 00:00:00|9495.59|9495.59|9471.21|9471.21|9568.24|9568.24|9447.13|9447.13|0
1645660800000|2022-02-24 00:00:00|9157.52|9157.52|9031.26|9031.26|9313.28|9313.28|9027.81|9027.81|0
1645747200000|2022-02-25 00:00:00|9175.84|9175.84|9431.35|9431.35|9465.47|9465.47|9145.76|9145.76|0
1646006400000|2022-02-28 00:00:00|9322.82|9322.82|9381.79|9381.79|9393.83|9393.83|9238.33|9238.33|0
1646092800000|2022-03-01 00:00:00|9386.76|9386.76|9235.91|9235.91|9403.21|9403.21|9232.53|9232.53|0
1646179200000|2022-03-02 00:00:00|9324.27|9324.27|9435.71|9435.71|9470.54|9470.54|9280.25|9280.25|0
1646265600000|2022-03-03 00:00:00|9306|9306|9064.94|9064.94|9337.32|9337.32|9049.03|9049.03|0
1646352000000|2022-03-04 00:00:00|8983.97|8983.97|8799.08|8799.08|8993.59|8993.59|8732.39|8732.39|0
1646611200000|2022-03-07 00:00:00|8506.26|8506.26|8650.14|8650.14|8740.18|8740.18|8353.98|8353.98|0
1646697600000|2022-03-08 00:00:00|8523.42|8523.42|8351.31|8351.31|8617.99|8617.99|8325.37|8325.37|0
1646784000000|2022-03-09 00:00:00|8569.15|8569.15|8691.39|8691.39|8704.64|8704.64|8520.39|8520.39|0
1646870400000|2022-03-10 00:00:00|8687.81|8687.81|8595.45|8595.45|8753.87|8753.87|8586.36|8586.36|0
1646956800000|2022-03-11 00:00:00|8569.47|8569.47|8813.12|8813.12|9001.55|9001.55|8547.8|8547.8|0
1647216000000|2022-03-14 00:00:00|8806.37|8806.37|8852.81|8852.81|8891.36|8891.36|8782.41|8782.41|0
1647302400000|2022-03-15 00:00:00|8855.78|8855.78|9072.71|9072.71|9094.13|9094.13|8810.38|8810.38|0
1647388800000|2022-03-16 00:00:00|9206.26|9206.26|9333.72|9333.72|9363.71|9363.71|9199.72|9199.72|0
1647475200000|2022-03-17 00:00:00|9429.1|9429.1|9480.19|9480.19|9484.75|9484.75|9310.5|9310.5|0
1647561600000|2022-03-18 00:00:00|9411.76|9411.76|9485.45|9485.45|9487.47|9487.47|9311.12|9311.12|0
1647820800000|2022-03-21 00:00:00|9502.15|9502.15|9482.52|9482.52|9515.19|9515.19|9448.53|9448.53|0
1647907200000|2022-03-22 00:00:00|9448.17|9448.17|9474.87|9474.87|9505.85|9505.85|9415.05|9415.05|0
1647993600000|2022-03-23 00:00:00|9529.29|9529.29|9416.24|9416.24|9538.26|9538.26|9407.69|9407.69|0
1648080000000|2022-03-24 00:00:00|9373.13|9373.13|9386.15|9386.15|9428.36|9428.36|9345.43|9345.43|0
1648166400000|2022-03-25 00:00:00|9358.96|9358.96|9404.16|9404.16|9472.54|9472.54|9358.27|9358.27|0
1648422000000|2022-03-27 23:00:00|9425.72|9425.72|9533.17|9533.17|9552.76|9552.76|9420.21|9420.21|0
1648508400000|2022-03-28 23:00:00|9581.56|9581.56|9707.85|9707.85|9819.62|9819.62|9573.23|9573.23|0
1648594800000|2022-03-29 23:00:00|9657.97|9657.97|9555.99|9555.99|9659.21|9659.21|9469.12|9469.12|0
1648681200000|2022-03-30 23:00:00|9682.01|9682.01|9529.17|9529.17|9709.21|9709.21|9516.28|9516.28|0
1648767600000|2022-03-31 23:00:00|9454.88|9454.88|9500.97|9500.97|9536.47|9536.47|9436.98|9436.98|0
1649026800000|2022-04-03 23:00:00|9473.36|9473.36|9613.93|9613.93|9614.86|9614.86|9463.7|9463.7|0
1649113200000|2022-04-04 23:00:00|9585.18|9585.18|9664.1|9664.1|9666.82|9666.82|9576.2|9576.2|0
1649199600000|2022-04-05 23:00:00|9692.72|9692.72|9646.42|9646.42|9722.89|9722.89|9577.09|9577.09|0
1649286000000|2022-04-06 23:00:00|9661.02|9661.02|9598.9|9598.9|9721.35|9721.35|9592.08|9592.08|0
1649372400000|2022-04-07 23:00:00|9639.08|9639.08|9636.64|9636.64|9656.77|9656.77|9541.23|9541.23|0
1649631600000|2022-04-10 23:00:00|9593.17|9593.17|9584.94|9584.94|9650.01|9650.01|9575.44|9575.44|0
1649718000000|2022-04-11 23:00:00|9494.79|9494.79|9523.68|9523.68|9562.67|9562.67|9464.64|9464.64|0
1649804400000|2022-04-12 23:00:00|9523.43|9523.43|9561.52|9561.52|9575.79|9575.79|9493.74|9493.74|0
1649890800000|2022-04-13 23:00:00|9511.34|9511.34|9625.83|9625.83|9629.8|9629.8|9481.28|9481.28|0
1650322800000|2022-04-18 23:00:00|9499.78|9499.78|9497.5|9497.5|9539.25|9539.25|9454.58|9454.58|0
1650409200000|2022-04-19 23:00:00|9486.77|9486.77|9511.57|9511.57|9519.68|9519.68|9428.97|9428.97|0
1650495600000|2022-04-20 23:00:00|9590.38|9590.38|9571.11|9571.11|9655.73|9655.73|9516.85|9516.85|0
1650582000000|2022-04-21 23:00:00|9517.7|9517.7|9495.63|9495.63|9591.56|9591.56|9491.87|9491.87|0
1650841200000|2022-04-24 23:00:00|9358|9358|9513.67|9513.67|9553.08|9553.08|9358|9358|0
1650927600000|2022-04-25 23:00:00|9568.59|9568.59|9468.86|9468.86|9620.95|9620.95|9454.44|9454.44|0
1651014000000|2022-04-26 23:00:00|9424.46|9424.46|9453.41|9453.41|9480.34|9480.34|9341.42|9341.42|0
1651100400000|2022-04-27 23:00:00|9369.12|9369.12|9457.23|9457.23|9463.01|9463.01|9349.41|9349.41|0
1651186800000|2022-04-28 23:00:00|9473.06|9473.06|9417.5|9417.5|9530.27|9530.27|9384.12|9384.12|0
1650841200000|2022-04-24 23:00:00|9358|9358|9513.67|9513.67|9553.08|9553.08|9358|9358|0
1650927600000|2022-04-25 23:00:00|9568.59|9568.59|9468.86|9468.86|9620.95|9620.95|9454.44|9454.44|0
1651014000000|2022-04-26 23:00:00|9424.46|9424.46|9453.41|9453.41|9480.34|9480.34|9341.42|9341.42|0
1651100400000|2022-04-27 23:00:00|9369.12|9369.12|9457.23|9457.23|9463.01|9463.01|9349.41|9349.41|0
1651186800000|2022-04-28 23:00:00|9473.06|9473.06|9417.5|9417.5|9530.27|9530.27|9384.12|9384.12|0
1651532400000|2022-05-02 23:00:00|9386.85|9386.85|9324.97|9324.97|9452.98|9452.98|9301.45|9301.45|0
1651618800000|2022-05-03 23:00:00|9378.1|9378.1|9321.26|9321.26|9399.28|9399.28|9305.06|9305.06|0
1651705200000|2022-05-04 23:00:00|9412.19|9412.19|9335.8|9335.8|9492.82|9492.82|9319.9|9319.9|0
1651791600000|2022-05-05 23:00:00|9263.52|9263.52|9146.99|9146.99|9269.41|9269.41|9075.35|9075.35|0
1652050800000|2022-05-08 23:00:00|9150.87|9150.87|9004.98|9004.98|9157.39|9157.39|8940.83|8940.83|0
1652137200000|2022-05-09 23:00:00|9046.31|9046.31|8978.38|8978.38|9104.48|9104.48|8965.03|8965.03|0
1651532400000|2022-05-02 23:00:00|9386.85|9386.85|9324.97|9324.97|9452.98|9452.98|9301.45|9301.45|0
1651618800000|2022-05-03 23:00:00|9378.1|9378.1|9321.26|9321.26|9399.28|9399.28|9305.06|9305.06|0
1651705200000|2022-05-04 23:00:00|9412.19|9412.19|9335.8|9335.8|9492.82|9492.82|9319.9|9319.9|0
1651791600000|2022-05-05 23:00:00|9263.52|9263.52|9146.99|9146.99|9269.41|9269.41|9075.35|9075.35|0
1652050800000|2022-05-08 23:00:00|9150.87|9150.87|9004.98|9004.98|9157.39|9157.39|8940.83|8940.83|0
1652137200000|2022-05-09 23:00:00|9046.31|9046.31|8978.38|8978.38|9104.48|9104.48|8965.03|8965.03|0
1652223600000|2022-05-10 23:00:00|8978.16|8978.16|9013.3|9013.3|9034.21|9034.21|8930.27|8930.27|0
1652310000000|2022-05-11 23:00:00|8821.97|8821.97|8896.45|8896.45|8934.82|8934.82|8763.68|8763.68|0
1652396400000|2022-05-12 23:00:00|8903.43|8903.43|9050.02|9050.02|9050.76|9050.76|8897.42|8897.42|0
1652655600000|2022-05-15 23:00:00|8966.89|8966.89|9091.97|9091.97|9135.59|9135.59|8957.06|8957.06|0
1652742000000|2022-05-16 23:00:00|9087.47|9087.47|9137.63|9137.63|9185.91|9185.91|9081.74|9081.74|0
1652828400000|2022-05-17 23:00:00|9133.97|9133.97|9058.26|9058.26|9211.71|9211.71|9024.96|9024.96|0
1652914800000|2022-05-18 23:00:00|8948.4|8948.4|8827.54|8827.54|8958.64|8958.64|8752.88|8752.88|0
1653001200000|2022-05-19 23:00:00|9015.49|9015.49|8966.69|8966.69|9066.46|9066.46|8960.95|8960.95|0
1653260400000|2022-05-22 23:00:00|9001.5|9001.5|9100.24|9100.24|9105.15|9105.15|8977.8|8977.8|0
1653346800000|2022-05-23 23:00:00|8999.9|8999.9|8918.64|8918.64|9085.77|9085.77|8913.24|8913.24|0
1653433200000|2022-05-24 23:00:00|8906.77|8906.77|8888.33|8888.33|8931.94|8931.94|8859.23|8859.23|0
1653519600000|2022-05-25 23:00:00|8899.49|8899.49|8920.4|8920.4|8931.66|8931.66|8841.1|8841.1|0
1653606000000|2022-05-26 23:00:00|8906.13|8906.13|8944.59|8944.59|8973.86|8973.86|8847.22|8847.22|0
1652655600000|2022-05-15 23:00:00|8966.89|8966.89|9091.97|9091.97|9135.59|9135.59|8957.06|8957.06|0
1652742000000|2022-05-16 23:00:00|9087.47|9087.47|9137.63|9137.63|9185.91|9185.91|9081.74|9081.74|0
1652828400000|2022-05-17 23:00:00|9133.97|9133.97|9058.26|9058.26|9211.71|9211.71|9024.96|9024.96|0
1652914800000|2022-05-18 23:00:00|8948.4|8948.4|8827.54|8827.54|8958.64|8958.64|8752.88|8752.88|0
1653001200000|2022-05-19 23:00:00|9015.49|9015.49|8966.69|8966.69|9066.46|9066.46|8960.95|8960.95|0
1653260400000|2022-05-22 23:00:00|9001.5|9001.5|9100.24|9100.24|9105.15|9105.15|8977.8|8977.8|0
1653346800000|2022-05-23 23:00:00|8999.9|8999.9|8918.64|8918.64|9085.77|9085.77|8913.24|8913.24|0
1653433200000|2022-05-24 23:00:00|8906.77|8906.77|8888.33|8888.33|8931.94|8931.94|8859.23|8859.23|0
1653519600000|2022-05-25 23:00:00|8899.49|8899.49|8920.4|8920.4|8931.66|8931.66|8841.1|8841.1|0
1653606000000|2022-05-26 23:00:00|8906.13|8906.13|8944.59|8944.59|8973.86|8973.86|8847.22|8847.22|0
1653865200000|2022-05-29 23:00:00|8982.59|8982.59|8971.41|8971.41|9019.25|9019.25|8955.62|8955.62|0
1653951600000|2022-05-30 23:00:00|8932.81|8932.81|8868.51|8868.51|8941.55|8941.55|8865.28|8865.28|0
1654038000000|2022-05-31 23:00:00|8911.78|8911.78|8722.77|8722.77|8922.35|8922.35|8722.42|8722.42|0
1654470000000|2022-06-05 23:00:00|8865.73|8865.73|8881.02|8881.02|8911.89|8911.89|8839.78|8839.78|0
1654556400000|2022-06-06 23:00:00|8819.48|8819.48|8770.99|8770.99|8839.45|8839.45|8761.62|8761.62|0
1654642800000|2022-06-07 23:00:00|8778.39|8778.39|8754.7|8754.7|8786.38|8786.38|8705.07|8705.07|0
1654729200000|2022-06-08 23:00:00|8685.97|8685.97|8586.16|8586.16|8689.19|8689.19|8571.08|8571.08|0
1654815600000|2022-06-09 23:00:00|8513.27|8513.27|8453.62|8453.62|8520.46|8520.46|8390.46|8390.46|0
1655074800000|2022-06-12 23:00:00|8393.43|8393.43|8353.17|8353.17|8413.84|8413.84|8316.83|8316.83|0
1655161200000|2022-06-13 23:00:00|8384.13|8384.13|8127.95|8127.95|8388.13|8388.13|8127.95|8127.95|0
1655247600000|2022-06-14 23:00:00|8224.49|8224.49|8286.24|8286.24|8309.54|8309.54|8164.97|8164.97|0
1655334000000|2022-06-15 23:00:00|8295.76|8295.76|8127.77|8127.77|8295.76|8295.76|8102.29|8102.29|0
1655420400000|2022-06-16 23:00:00|8142.43|8142.43|8182.93|8182.93|8313.52|8313.52|8130.61|8130.61|0
1655679600000|2022-06-19 23:00:00|8288.53|8288.53|8312.24|8312.24|8346.68|8346.68|8260.9|8260.9|0
1655766000000|2022-06-20 23:00:00|8348.22|8348.22|8345.16|8345.16|8453.76|8453.76|8335.47|8335.47|0
1655852400000|2022-06-21 23:00:00|8243.04|8243.04|8374.89|8374.89|8386.01|8386.01|8236.93|8236.93|0
1655938800000|2022-06-22 23:00:00|8323.5|8323.5|8295.3|8295.3|8394.51|8394.51|8270.18|8270.18|0
1656025200000|2022-06-23 23:00:00|8405.69|8405.69|8583.69|8583.69|8584.3|8584.3|8400.94|8400.94|0
1656284400000|2022-06-26 23:00:00|8600.29|8600.29|8697.7|8697.7|8706.21|8706.21|8586.59|8586.59|0
1656370800000|2022-06-27 23:00:00|8733.57|8733.57|8652.32|8652.32|8733.57|8733.57|8645.67|8645.67|0
1656457200000|2022-06-28 23:00:00|8553|8553|8598.5|8598.5|8619.17|8619.17|8485.86|8485.86|0
1656543600000|2022-06-29 23:00:00|8493.75|8493.75|8559.49|8559.49|8575.28|8575.28|8421.2|8421.2|0
1656630000000|2022-06-30 23:00:00|8477.27|8477.27|8495.21|8495.21|8607.91|8607.91|8447.12|8447.12|0
1656889200000|2022-07-03 23:00:00|8555.38|8555.38|8548.35|8548.35|8598.25|8598.25|8518.03|8518.03|0
1656975600000|2022-07-04 23:00:00|8505.11|8505.11|8313.89|8313.89|8526.76|8526.76|8261.89|8261.89|0
1657062000000|2022-07-05 23:00:00|8506.39|8506.39|8599.24|8599.24|8661.65|8661.65|8502.65|8502.65|0
1657148400000|2022-07-06 23:00:00|8661.11|8661.11|8616.24|8616.24|8689.1|8689.1|8600.23|8600.23|0
1657234800000|2022-07-07 23:00:00|8605.82|8605.82|8653.65|8653.65|8680.33|8680.33|8563.12|8563.12|0
1657494000000|2022-07-10 23:00:00|8598.1|8598.1|8646.95|8646.95|8660.78|8660.78|8566.84|8566.84|0
1657580400000|2022-07-11 23:00:00|8607.08|8607.08|8685.15|8685.15|8694.02|8694.02|8606.41|8606.41|0
1657666800000|2022-07-12 23:00:00|8636.61|8636.61|8627.15|8627.15|8646.4|8646.4|8523.79|8523.79|0
1657753200000|2022-07-13 23:00:00|8642.65|8642.65|8618.19|8618.19|8664.35|8664.35|8567.8|8567.8|0
1657839600000|2022-07-14 23:00:00|8607.79|8607.79|8746.8|8746.8|8752.25|8752.25|8591.12|8591.12|0
1658098800000|2022-07-17 23:00:00|8760.04|8760.04|8747.29|8747.29|8806.37|8806.37|8727.09|8727.09|0
1658185200000|2022-07-18 23:00:00|8792.83|8792.83|8913.03|8913.03|8930.29|8930.29|8755.46|8755.46|0
1658271600000|2022-07-19 23:00:00|8997.18|8997.18|8980.95|8980.95|9015.04|9015.04|8927.31|8927.31|0
1658358000000|2022-07-20 23:00:00|9084.05|9084.05|9105.91|9105.91|9166.55|9166.55|9064.97|9064.97|0
1658444400000|2022-07-21 23:00:00|9100.91|9100.91|9172.55|9172.55|9209.74|9209.74|9097.14|9097.14|0
1658703600000|2022-07-24 23:00:00|9162.91|9162.91|9134.79|9134.79|9169.97|9169.97|9093.7|9093.7|0
1658790000000|2022-07-25 23:00:00|9112.14|9112.14|9058.86|9058.86|9135.16|9135.16|9031.19|9031.19|0
1658876400000|2022-07-26 23:00:00|9028.23|9028.23|9144.29|9144.29|9163.16|9163.16|9027.78|9027.78|0
1658962800000|2022-07-27 23:00:00|9145.4|9145.4|9204.53|9204.53|9204.53|9204.53|9027|9027|0
1659049200000|2022-07-28 23:00:00|9276.64|9276.64|9325.79|9325.79|9337.38|9337.38|9226.23|9226.23|0
1659308400000|2022-07-31 23:00:00|9349.88|9349.88|9372|9372|9406.47|9406.47|9331.28|9331.28|0
1659394800000|2022-08-01 23:00:00|9353.64|9353.64|9382.68|9382.68|9396.68|9396.68|9333.45|9333.45|0
1659481200000|2022-08-02 23:00:00|9328.56|9328.56|9422.86|9422.86|9431.94|9431.94|9318.38|9318.38|0
1659567600000|2022-08-03 23:00:00|9408.32|9408.32|9448.5|9448.5|9455.81|9455.81|9313.52|9313.52|0
1659654000000|2022-08-04 23:00:00|9345.96|9345.96|9207.53|9207.53|9355.51|9355.51|9207.53|9207.53|0
1659913200000|2022-08-07 23:00:00|9274.34|9274.34|9263.16|9263.16|9302.25|9302.25|9236.44|9236.44|0
1659999600000|2022-08-08 23:00:00|9307.35|9307.35|9258.87|9258.87|9307.62|9307.62|9216.1|9216.1|0
1660086000000|2022-08-09 23:00:00|9250.43|9250.43|9323.01|9323.01|9331.79|9331.79|9215.41|9215.41|0
1660172400000|2022-08-10 23:00:00|9325.37|9325.37|9259.3|9259.3|9331.11|9331.11|9229.03|9229.03|0
1660258800000|2022-08-11 23:00:00|9225.69|9225.69|9243.95|9243.95|9276.12|9276.12|9214.43|9214.43|0
1660518000000|2022-08-14 23:00:00|9248.22|9248.22|9286.85|9286.85|9300.94|9300.94|9214.27|9214.27|0
1660604400000|2022-08-15 23:00:00|9323.13|9323.13|9293.26|9293.26|9323.47|9323.47|9245.6|9245.6|0
1660690800000|2022-08-16 23:00:00|9266.77|9266.77|9229.94|9229.94|9313.64|9313.64|9227.09|9227.09|0
1660777200000|2022-08-17 23:00:00|9229.58|9229.58|9271.68|9271.68|9282.24|9282.24|9204.55|9204.55|0
1660863600000|2022-08-18 23:00:00|9278.55|9278.55|9312.04|9312.04|9369.21|9369.21|9267.16|9267.16|0
1661122800000|2022-08-21 23:00:00|9283.66|9283.66|9238.89|9238.89|9283.66|9283.66|9213.32|9213.32|0
1661209200000|2022-08-22 23:00:00|9087.07|9087.07|8969.77|8969.77|9121.33|9121.33|8937.72|8937.72|0
1661295600000|2022-08-23 23:00:00|8936.77|8936.77|9011.06|9011.06|9013.33|9013.33|8891.02|8891.02|0
1661382000000|2022-08-24 23:00:00|9034.61|9034.61|9043.14|9043.14|9085.12|9085.12|8985.31|8985.31|0
1661468400000|2022-08-25 23:00:00|8960.14|8960.14|8797.21|8797.21|8962.2|8962.2|8786.36|8786.36|0