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|10602.2|10602.2|10570.7|10570.7|10610.1|10610.1|10549.7|10549.7|0
1286233200000|2010-10-04 23:00:00|10570.6|10570.6|10679.4|10679.4|10689.1|10689.1|10543.4|10543.4|0
1286319600000|2010-10-05 23:00:00|10679.3|10679.3|10778.4|10778.4|10799.5|10799.5|10679.2|10679.2|0
1286406000000|2010-10-06 23:00:00|10778.4|10778.4|10767.7|10767.7|10833.3|10833.3|10742.4|10742.4|0
1286492400000|2010-10-07 23:00:00|10767.7|10767.7|10725.8|10725.8|10769.4|10769.4|10693.1|10693.1|0
1286751600000|2010-10-10 23:00:00|10725.8|10725.8|10799.2|10799.2|10814.9|10814.9|10722.8|10722.8|0
1286838000000|2010-10-11 23:00:00|10799.1|10799.1|10755.3|10755.3|10803.3|10803.3|10661.7|10661.7|0
1286924400000|2010-10-12 23:00:00|10755.4|10755.4|10894.6|10894.6|10898.5|10898.5|10754.1|10754.1|0
1287010800000|2010-10-13 23:00:00|10894.6|10894.6|10886.3|10886.3|10955.8|10955.8|10875.8|10875.8|0
1287356400000|2010-10-17 23:00:00|10813.3|10813.3|10871|10871|10882.9|10882.9|10777.9|10777.9|0
1287442800000|2010-10-18 23:00:00|10871.1|10871.1|10820.6|10820.6|10916.5|10916.5|10813.1|10813.1|0
1287529200000|2010-10-19 23:00:00|10820.6|10820.6|10818.8|10818.8|10823.5|10823.5|10754.8|10754.8|0
1287615600000|2010-10-20 23:00:00|10818.8|10818.8|10912.2|10912.2|10927.2|10927.2|10818.1|10818.1|0
1287702000000|2010-10-21 23:00:00|10912.3|10912.3|10897.8|10897.8|10937.8|10937.8|10885.6|10885.6|0
1287961200000|2010-10-24 23:00:00|10897.7|10897.7|10989.4|10989.4|11010.2|11010.2|10887.7|10887.7|0
1288047600000|2010-10-25 23:00:00|10989.4|10989.4|10946.6|10946.6|10993.9|10993.9|10901.3|10901.3|0
1288134000000|2010-10-26 23:00:00|10946.6|10946.6|10837.5|10837.5|10950.9|10950.9|10830|10830|0
1288220400000|2010-10-27 23:00:00|10837.6|10837.6|10839.3|10839.3|10895.1|10895.1|10813.4|10813.4|0
1288569600000|2010-11-01 00:00:00|10915.8|10915.8|10871.7|10871.7|10932.4|10932.4|10867.3|10867.3|0
1288656000000|2010-11-02 00:00:00|10878.4|10878.4|10921.9|10921.9|10923.7|10923.7|10862.6|10862.6|0
1288742400000|2010-11-03 00:00:00|10931.6|10931.6|10881.5|10881.5|10932.4|10932.4|10874.5|10874.5|0
1288828800000|2010-11-04 00:00:00|10958|10958|11006.5|11006.5|11026.2|11026.2|10957.2|10957.2|0
1288915200000|2010-11-05 00:00:00|11042.5|11042.5|11077.2|11077.2|11097.1|11097.1|11006.8|11006.8|0
1289174400000|2010-11-08 00:00:00|11080.1|11080.1|11049.7|11049.7|11090.2|11090.2|11025.2|11025.2|0
1289260800000|2010-11-09 00:00:00|11060.8|11060.8|11106.8|11106.8|11124|11124|11057.3|11057.3|0
1289347200000|2010-11-10 00:00:00|11094.5|11094.5|10998.3|10998.3|11104.6|11104.6|10977.3|10977.3|0
1289433600000|2010-11-11 00:00:00|10996.7|10996.7|10906.6|10906.6|11001.9|11001.9|10906.6|10906.6|0
1289520000000|2010-11-12 00:00:00|10781|10781|10864|10864|10889.7|10889.7|10760.2|10760.2|0
1289779200000|2010-11-15 00:00:00|10858.4|10858.4|10913|10913|10929|10929|10847.5|10847.5|0
1289865600000|2010-11-16 00:00:00|10893.5|10893.5|10730.7|10730.7|10895|10895|10725.1|10725.1|0
1289952000000|2010-11-17 00:00:00|10701.9|10701.9|10712.4|10712.4|10721.8|10721.8|10654.1|10654.1|0
1290038400000|2010-11-18 00:00:00|10774.4|10774.4|10830.1|10830.1|10847.2|10847.2|10766.9|10766.9|0
1290124800000|2010-11-19 00:00:00|10851.8|10851.8|10832.7|10832.7|10856.6|10856.6|10782.1|10782.1|0
1290384000000|2010-11-22 00:00:00|10890.9|10890.9|10804.3|10804.3|10905|10905|10793|10793|0
1290470400000|2010-11-23 00:00:00|10730.5|10730.5|10649.4|10649.4|10744.4|10744.4|10643.5|10643.5|0
1290556800000|2010-11-24 00:00:00|10656.9|10656.9|10718.9|10718.9|10740.3|10740.3|10602.9|10602.9|0
1290643200000|2010-11-25 00:00:00|10742.6|10742.6|10827.2|10827.2|10830.5|10830.5|10741.5|10741.5|0
1290729600000|2010-11-26 00:00:00|10803.9|10803.9|10812.3|10812.3|10832.8|10832.8|10744|10744|0
1290988800000|2010-11-29 00:00:00|10849|10849|10713.2|10713.2|10866.6|10866.6|10692.5|10692.5|0
1291075200000|2010-11-30 00:00:00|10725.5|10725.5|10627.3|10627.3|10725.8|10725.8|10609.3|10609.3|0
1291161600000|2010-12-01 00:00:00|10688.4|10688.4|10803.5|10803.5|10813.6|10813.6|10656.2|10656.2|0
1291248000000|2010-12-02 00:00:00|10872.1|10872.1|11065.5|11065.5|11069.2|11069.2|10859.3|10859.3|0
1291334400000|2010-12-03 00:00:00|11066.4|11066.4|11094.3|11094.3|11107.5|11107.5|11012.7|11012.7|0
1291593600000|2010-12-06 00:00:00|11127.9|11127.9|11147.9|11147.9|11157.1|11157.1|11091.2|11091.2|0
1291680000000|2010-12-07 00:00:00|11200.4|11200.4|11295.3|11295.3|11310.1|11310.1|11192.8|11192.8|0
1291766400000|2010-12-08 00:00:00|11247.5|11247.5|11229.1|11229.1|11270|11270|11215.2|11215.2|0
1291852800000|2010-12-09 00:00:00|11268.7|11268.7|11255.8|11255.8|11301.5|11301.5|11244.2|11244.2|0
1291939200000|2010-12-10 00:00:00|11261.2|11261.2|11272.5|11272.5|11293|11293|11242.3|11242.3|0
1292198400000|2010-12-13 00:00:00|11329|11329|11333.2|11333.2|11355|11355|11317.5|11317.5|0
1292284800000|2010-12-14 00:00:00|11341.9|11341.9|11395.3|11395.3|11405.5|11405.5|11336.1|11336.1|0
1292371200000|2010-12-15 00:00:00|11382.8|11382.8|11369.9|11369.9|11387.2|11387.2|11338.1|11338.1|0
1292457600000|2010-12-16 00:00:00|11390.2|11390.2|11340.6|11340.6|11422.5|11422.5|11331|11331|0
1292544000000|2010-12-17 00:00:00|11373.4|11373.4|11403.2|11403.2|11424.1|11424.1|11373|11373|0
1292803200000|2010-12-20 00:00:00|11414.2|11414.2|11430.7|11430.7|11457.5|11457.5|11394.4|11394.4|0
1292889600000|2010-12-21 00:00:00|11455.7|11455.7|11495.8|11495.8|11507.5|11507.5|11454.7|11454.7|0
1292976000000|2010-12-22 00:00:00|11512.9|11512.9|11559.4|11559.4|11559.7|11559.7|11490.1|11490.1|0
1293062400000|2010-12-23 00:00:00|11564|11564|11561.6|11561.6|11577.6|11577.6|11550|11550|0
1293148800000|2010-12-24 00:00:00|11563.8|11563.8|11501.8|11501.8|11563.8|11563.8|11483.7|11483.7|0
1293580800000|2010-12-29 00:00:00|11501.4|11501.4|11599|11599|11599.2|11599.2|11500.9|11500.9|0
1293667200000|2010-12-30 00:00:00|11623.4|11623.4|11562.7|11562.7|11631|11631|11549.3|11549.3|0
1293753600000|2010-12-31 00:00:00|11582.6|11582.6|11556.5|11556.5|11583.7|11583.7|11550.1|11550.1|0
1294099200000|2011-01-04 00:00:00|11668.9|11668.9|11707.4|11707.4|11754.7|11754.7|11666.1|11666.1|0
1294185600000|2011-01-05 00:00:00|11705.2|11705.2|11732.7|11732.7|11734.4|11734.4|11649.9|11649.9|0
1294272000000|2011-01-06 00:00:00|11755.8|11755.8|11723.8|11723.8|11786.9|11786.9|11709.4|11709.4|0
1294358400000|2011-01-07 00:00:00|11725.7|11725.7|11694.9|11694.9|11725.8|11725.8|11680.1|11680.1|0
1294617600000|2011-01-10 00:00:00|11658.8|11658.8|11587.3|11587.3|11659.7|11659.7|11564.3|11564.3|0
1294704000000|2011-01-11 00:00:00|11645.5|11645.5|11720.7|11720.7|11728.7|11728.7|11631.1|11631.1|0
1294790400000|2011-01-12 00:00:00|11773.4|11773.4|11744.2|11744.2|11799.3|11799.3|11733.9|11733.9|0
1294876800000|2011-01-13 00:00:00|11775|11775|11770.9|11770.9|11775.8|11775.8|11728.9|11728.9|0
1294963200000|2011-01-14 00:00:00|11768.4|11768.4|11733.8|11733.8|11772.4|11772.4|11701.3|11701.3|0
1295222400000|2011-01-17 00:00:00|11742.7|11742.7|11741.8|11741.8|11760.2|11760.2|11718.5|11718.5|0
1295308800000|2011-01-18 00:00:00|11773.3|11773.3|11824.7|11824.7|11826.9|11826.9|11771.9|11771.9|0
1295395200000|2011-01-19 00:00:00|11843.1|11843.1|11736.4|11736.4|11851.4|11851.4|11733.4|11733.4|0
1295481600000|2011-01-20 00:00:00|11697.2|11697.2|11507.4|11507.4|11697.2|11697.2|11502|11502|0
1295568000000|2011-01-21 00:00:00|11554.3|11554.3|11527.5|11527.5|11568|11568|11483.1|11483.1|0
1295827200000|2011-01-24 00:00:00|11567.3|11567.3|11574.7|11574.7|11589.3|11589.3|11546.1|11546.1|0
1295913600000|2011-01-25 00:00:00|11595.4|11595.4|11500.6|11500.6|11595.7|11595.7|11473.8|11473.8|0
1296000000000|2011-01-26 00:00:00|11553.1|11553.1|11615.4|11615.4|11630.5|11630.5|11553.1|11553.1|0
1296086400000|2011-01-27 00:00:00|11621.3|11621.3|11638.6|11638.6|11682.1|11682.1|11613.2|11613.2|0
1296172800000|2011-01-28 00:00:00|11614.1|11614.1|11538.2|11538.2|11616.2|11616.2|11529.4|11529.4|0
1296432000000|2011-01-31 00:00:00|11477.8|11477.8|11478.1|11478.1|11478.8|11478.8|11412.1|11412.1|0
1296518400000|2011-02-01 00:00:00|11522.5|11522.5|11586.9|11586.9|11602.2|11602.2|11487.3|11487.3|0
1296604800000|2011-02-02 00:00:00|11664.8|11664.8|11590.7|11590.7|11690.6|11690.6|11558|11558|0
1296691200000|2011-02-03 00:00:00|11602.7|11602.7|11577.1|11577.1|11625.8|11625.8|11543.3|11543.3|0
1296777600000|2011-02-04 00:00:00|11607.5|11607.5|11655.2|11655.2|11668.1|11668.1|11602.3|11602.3|0
1297036800000|2011-02-07 00:00:00|11690|11690|11797.4|11797.4|11797.9|11797.9|11689.4|11689.4|0
1297123200000|2011-02-08 00:00:00|11802.5|11802.5|11825|11825|11834.3|11834.3|11757.5|11757.5|0
1297209600000|2011-02-09 00:00:00|11835.2|11835.2|11796.1|11796.1|11847.2|11847.2|11794.9|11794.9|0
1297296000000|2011-02-10 00:00:00|11783.3|11783.3|11739|11739|11783.6|11783.6|11666.6|11666.6|0
1297382400000|2011-02-11 00:00:00|11697.9|11697.9|11788.9|11788.9|11795|11795|11665.7|11665.7|0
1297641600000|2011-02-14 00:00:00|11853|11853|11835|11835|11856.8|11856.8|11808|11808|0
1297728000000|2011-02-15 00:00:00|11821|11821|11752.5|11752.5|11823.5|11823.5|11729.6|11729.6|0
1297814400000|2011-02-16 00:00:00|11769.5|11769.5|11800.5|11800.5|11808.8|11808.8|11768.4|11768.4|0
1297900800000|2011-02-17 00:00:00|11826.3|11826.3|11832.7|11832.7|11841.2|11841.2|11794.4|11794.4|0
1297987200000|2011-02-18 00:00:00|11831.9|11831.9|11809.5|11809.5|11831.9|11831.9|11779.4|11779.4|0
1298246400000|2011-02-21 00:00:00|11798.8|11798.8|11739|11739|11821.4|11821.4|11737.2|11737.2|0
1298332800000|2011-02-22 00:00:00|11611|11611|11657.2|11657.2|11678.4|11678.4|11557.1|11557.1|0
1298419200000|2011-02-23 00:00:00|11613.1|11613.1|11532.2|11532.2|11618.5|11618.5|11514.1|11514.1|0
1298505600000|2011-02-24 00:00:00|11447.1|11447.1|11412.2|11412.2|11459.4|11459.4|11402.6|11402.6|0
1298592000000|2011-02-25 00:00:00|11493.8|11493.8|11587.2|11587.2|11600.8|11600.8|11493.8|11493.8|0
1298851200000|2011-02-28 00:00:00|11606.8|11606.8|11648.2|11648.2|11675.5|11675.5|11586.5|11586.5|0
1298937600000|2011-03-01 00:00:00|11706|11706|11580.7|11580.7|11712.7|11712.7|11579.2|11579.2|0
1299024000000|2011-03-02 00:00:00|11507.8|11507.8|11554|11554|11561.1|11561.1|11440.7|11440.7|0
1299110400000|2011-03-03 00:00:00|11579.4|11579.4|11640.7|11640.7|11649.5|11649.5|11555|11555|0
1299196800000|2011-03-04 00:00:00|11714.8|11714.8|11728.5|11728.5|11775.2|11775.2|11708.9|11708.9|0
1299456000000|2011-03-07 00:00:00|11701.9|11701.9|11755.4|11755.4|11812.1|11812.1|11689.2|11689.2|0
1299542400000|2011-03-08 00:00:00|11775.2|11775.2|11736|11736|11786.3|11786.3|11665.1|11665.1|0
1299628800000|2011-03-09 00:00:00|11757.1|11757.1|11735.5|11735.5|11787.5|11787.5|11719.2|11719.2|0
1299715200000|2011-03-10 00:00:00|11658|11658|11528.6|11528.6|11658.1|11658.1|11504.5|11504.5|0
1299801600000|2011-03-11 00:00:00|11431.9|11431.9|11420.6|11420.6|11462.3|11462.3|11395.8|11395.8|0
1300060800000|2011-03-14 00:00:00|11373.7|11373.7|11361.1|11361.1|11453|11453|11345.9|11345.9|0
1300147200000|2011-03-15 00:00:00|11141.1|11141.1|11166.6|11166.6|11173.6|11173.6|10970.9|10970.9|0
1300233600000|2011-03-16 00:00:00|11215.9|11215.9|11054.3|11054.3|11261.5|11261.5|11041.7|11041.7|0
1300320000000|2011-03-17 00:00:00|11072.8|11072.8|11231.7|11231.7|11257.8|11257.8|11062.7|11062.7|0
1300406400000|2011-03-18 00:00:00|11304.6|11304.6|11343.5|11343.5|11371.8|11371.8|11304.5|11304.5|0
1300665600000|2011-03-21 00:00:00|11434.2|11434.2|11498.5|11498.5|11511.8|11511.8|11428.6|11428.6|0
1300752000000|2011-03-22 00:00:00|11533.7|11533.7|11457.5|11457.5|11539.1|11539.1|11417.7|11417.7|0
1300838400000|2011-03-23 00:00:00|11421.8|11421.8|11440.2|11440.2|11473.7|11473.7|11400.9|11400.9|0
1300924800000|2011-03-24 00:00:00|11459.3|11459.3|11605.5|11605.5|11609|11609|11459|11459|0
1301011200000|2011-03-25 00:00:00|11635.5|11635.5|11641.4|11641.4|11650.7|11650.7|11603.9|11603.9|0
1301266800000|2011-03-27 23:00:00|11646.4|11646.4|11645.1|11645.1|11667|11667|11637.8|11637.8|0
1301353200000|2011-03-28 23:00:00|11639.9|11639.9|11635.7|11635.7|11660.4|11660.4|11593.1|11593.1|0
1301439600000|2011-03-29 23:00:00|11691.9|11691.9|11672.5|11672.5|11705|11705|11665.4|11665.4|0
1301526000000|2011-03-30 23:00:00|11699.4|11699.4|11619.1|11619.1|11699.4|11699.4|11599.9|11599.9|0
1301612400000|2011-03-31 23:00:00|11656.1|11656.1|11705|11705|11706.2|11706.2|11578|11578|0
1301871600000|2011-04-03 23:00:00|11700.1|11700.1|11767.3|11767.3|11767.3|11767.3|11687.5|11687.5|0
1301958000000|2011-04-04 23:00:00|11750.1|11750.1|11741.6|11741.6|11760.5|11760.5|11723.2|11723.2|0
1302044400000|2011-04-05 23:00:00|11751|11751|11775.4|11775.4|11811.2|11811.2|11745.1|11745.1|0
1302130800000|2011-04-06 23:00:00|11762.3|11762.3|11668.4|11668.4|11762.6|11762.6|11644.2|11644.2|0
1302217200000|2011-04-07 23:00:00|11702.3|11702.3|11717.5|11717.5|11742.9|11742.9|11689.4|11689.4|0
1302476400000|2011-04-10 23:00:00|11729.7|11729.7|11692.7|11692.7|11735.4|11735.4|11689|11689|0
1302562800000|2011-04-11 23:00:00|11624.9|11624.9|11545.9|11545.9|11639.1|11639.1|11541|11541|0
1302649200000|2011-04-12 23:00:00|11574.5|11574.5|11613.7|11613.7|11637.4|11637.4|11558.9|11558.9|0
1302735600000|2011-04-13 23:00:00|11603.4|11603.4|11612.1|11612.1|11616.9|11616.9|11541.2|11541.2|0
1302822000000|2011-04-14 23:00:00|11630|11630|11670.5|11670.5|11682.4|11682.4|11592.2|11592.2|0
1303081200000|2011-04-17 23:00:00|11684.4|11684.4|11505.8|11505.8|11691.4|11691.4|11466.7|11466.7|0
1303167600000|2011-04-18 23:00:00|11545.7|11545.7|11569.8|11569.8|11587.1|11587.1|11531.4|11531.4|0
1303254000000|2011-04-19 23:00:00|11677.7|11677.7|11747|11747|11749.8|11749.8|11677.7|11677.7|0
1303340400000|2011-04-20 23:00:00|11796.1|11796.1|11806.9|11806.9|11823.4|11823.4|11785.2|11785.2|0
1303772400000|2011-04-25 23:00:00|11799.3|11799.3|11864.5|11864.5|11866|11866|11793.8|11793.8|0
1303858800000|2011-04-26 23:00:00|11861.9|11861.9|11898.5|11898.5|11906|11906|11844.9|11844.9|0
1303945200000|2011-04-27 23:00:00|11939.4|11939.4|12011.9|12011.9|12020.9|12020.9|11937.8|11937.8|0
1304377200000|2011-05-02 23:00:00|12030|12030|12002.1|12002.1|12044.3|12044.3|11983.9|11983.9|0
1304463600000|2011-05-03 23:00:00|11972.4|11972.4|11901.5|11901.5|12030.2|12030.2|11896.3|11896.3|0
1304550000000|2011-05-04 23:00:00|11921.3|11921.3|11817|11817|11946.7|11946.7|11815.2|11815.2|0
1304636400000|2011-05-05 23:00:00|11830|11830|11886.3|11886.3|11900.1|11900.1|11747|11747|0
1304895600000|2011-05-08 23:00:00|11885.9|11885.9|11902.3|11902.3|11937.8|11937.8|11867.3|11867.3|0
1304982000000|2011-05-09 23:00:00|11924.7|11924.7|12045.2|12045.2|12062|12062|11918.2|11918.2|0
1305068400000|2011-05-10 23:00:00|12052.8|12052.8|12015.5|12015.5|12089.9|12089.9|12005.9|12005.9|0
1305154800000|2011-05-11 23:00:00|11972.7|11972.7|11965.7|11965.7|11984.5|11984.5|11898.1|11898.1|0
1305241200000|2011-05-12 23:00:00|12025.7|12025.7|11994.6|11994.6|12048|12048|11989.1|11989.1|0
1305500400000|2011-05-15 23:00:00|11946.6|11946.6|11936.3|11936.3|11978.7|11978.7|11856.1|11856.1|0
1305586800000|2011-05-16 23:00:00|11914.2|11914.2|11849.5|11849.5|11960.2|11960.2|11848.1|11848.1|0
1305673200000|2011-05-17 23:00:00|11891.1|11891.1|11893|11893|11899.1|11899.1|11829.6|11829.6|0
1305759600000|2011-05-18 23:00:00|11933.2|11933.2|11978.5|11978.5|12006.7|12006.7|11930.3|11930.3|0
1305846000000|2011-05-19 23:00:00|12003.1|12003.1|11995.2|11995.2|12071.2|12071.2|11972.8|11972.8|0
1306105200000|2011-05-22 23:00:00|11889.6|11889.6|11809.4|11809.4|11890|11890|11790.6|11790.6|0
1306191600000|2011-05-23 23:00:00|11852.1|11852.1|11849.8|11849.8|11876.8|11876.8|11843.1|11843.1|0
1306278000000|2011-05-24 23:00:00|11789.5|11789.5|11835.6|11835.6|11844.7|11844.7|11785.1|11785.1|0
1306364400000|2011-05-25 23:00:00|11904.2|11904.2|11841.2|11841.2|11915.3|11915.3|11831.5|11831.5|0
1306450800000|2011-05-26 23:00:00|11903|11903|11956.5|11956.5|11968.6|11968.6|11902.2|11902.2|0
1306796400000|2011-05-30 23:00:00|12015|12015|12056.6|12056.6|12084.1|12084.1|12014.2|12014.2|0
1306882800000|2011-05-31 23:00:00|12052.3|12052.3|12016.4|12016.4|12072.6|12072.6|11985.7|11985.7|0
1306969200000|2011-06-01 23:00:00|11899.4|11899.4|11978|11978|12013.8|12013.8|11878.9|11878.9|0
1307055600000|2011-06-02 23:00:00|11990.1|11990.1|11970.4|11970.4|12018.1|12018.1|11890.9|11890.9|0
1307314800000|2011-06-05 23:00:00|11961.9|11961.9|11994|11994|11994.2|11994.2|11940|11940|0
1307401200000|2011-06-06 23:00:00|11997.1|11997.1|12019.6|12019.6|12038.4|12038.4|11997|11997|0
1307487600000|2011-06-07 23:00:00|11963.9|11963.9|11868.9|11868.9|11964|11964|11866.5|11866.5|0
1307574000000|2011-06-08 23:00:00|11875.2|11875.2|11908.4|11908.4|11909.3|11909.3|11833.2|11833.2|0
1307660400000|2011-06-09 23:00:00|11890|11890|11796.1|11796.1|11909.2|11909.2|11774.6|11774.6|0
1307919600000|2011-06-12 23:00:00|11778.9|11778.9|11782.3|11782.3|11816.8|11816.8|11746.9|11746.9|0
1308006000000|2011-06-13 23:00:00|11852.9|11852.9|11862.2|11862.2|11878|11878|11806.7|11806.7|0
1308092400000|2011-06-14 23:00:00|11851.6|11851.6|11776.6|11776.6|11862.4|11862.4|11776.5|11776.5|0
1308178800000|2011-06-15 23:00:00|11682|11682|11628.3|11628.3|11684.4|11684.4|11553.2|11553.2|0
1308265200000|2011-06-16 23:00:00|11588.4|11588.4|11677.7|11677.7|11696.9|11696.9|11499.1|11499.1|0
1308524400000|2011-06-19 23:00:00|11574.5|11574.5|11530.1|11530.1|11577.9|11577.9|11495.4|11495.4|0
1308610800000|2011-06-20 23:00:00|11571|11571|11651.3|11651.3|11672.7|11672.7|11571|11571|0
1308697200000|2011-06-21 23:00:00|11642.6|11642.6|11641.8|11641.8|11660.9|11660.9|11617.2|11617.2|0
1308783600000|2011-06-22 23:00:00|11575.5|11575.5|11458.7|11458.7|11591.2|11591.2|11451.1|11451.1|0
1308870000000|2011-06-23 23:00:00|11586|11586|11533.6|11533.6|11603.9|11603.9|11514.9|11514.9|0
1309129200000|2011-06-26 23:00:00|11526.7|11526.7|11545.8|11545.8|11580.4|11580.4|11511.5|11511.5|0
1309215600000|2011-06-27 23:00:00|11564.5|11564.5|11614.1|11614.1|11626.9|11626.9|11535.1|11535.1|0
1309302000000|2011-06-28 23:00:00|11682|11682|11800.6|11800.6|11800.6|11800.6|11679.5|11679.5|0
1309388400000|2011-06-29 23:00:00|11831.4|11831.4|11921.2|11921.2|11923.8|11923.8|11831.2|11831.2|0
1309474800000|2011-06-30 23:00:00|11965.7|11965.7|12033.6|12033.6|12040.1|12040.1|11933.4|11933.4|0
1309734000000|2011-07-03 23:00:00|12054.8|12054.8|12105.5|12105.5|12109.3|12109.3|12053.8|12053.8|0
1309820400000|2011-07-04 23:00:00|12091.5|12091.5|12157.6|12157.6|12168.1|12168.1|12091.5|12091.5|0
1309906800000|2011-07-05 23:00:00|12145.7|12145.7|12136.6|12136.6|12152.6|12152.6|12110.5|12110.5|0
1309993200000|2011-07-06 23:00:00|12130.7|12130.7|12169.7|12169.7|12190.9|12190.9|12108.8|12108.8|0
1310079600000|2011-07-07 23:00:00|12195.3|12195.3|12082.8|12082.8|12211.3|12211.3|12056.1|12056.1|0
1310338800000|2011-07-10 23:00:00|12041.5|12041.5|11875.6|11875.6|12043.6|12043.6|11844.4|11844.4|0
1310425200000|2011-07-11 23:00:00|11665.7|11665.7|11784.5|11784.5|11815.5|11815.5|11583.9|11583.9|0
1310511600000|2011-07-12 23:00:00|11788.9|11788.9|11845.2|11845.2|11849.4|11849.4|11773.1|11773.1|0
1310598000000|2011-07-13 23:00:00|11793.7|11793.7|11773.9|11773.9|11812.6|11812.6|11720.5|11720.5|0
1310684400000|2011-07-14 23:00:00|11709.1|11709.1|11758.5|11758.5|11798.1|11798.1|11671|11671|0
1310943600000|2011-07-17 23:00:00|11682.1|11682.1|11537.5|11537.5|11684.8|11684.8|11527.1|11527.1|0
1311030000000|2011-07-18 23:00:00|11543.3|11543.3|11590.2|11590.2|11614.1|11614.1|11542.6|11542.6|0
1311116400000|2011-07-19 23:00:00|11655.9|11655.9|11691.3|11691.3|11716.4|11716.4|11655.5|11655.5|0
1311202800000|2011-07-20 23:00:00|11708.8|11708.8|11719.8|11719.8|11757.8|11757.8|11602.6|11602.6|0
1311289200000|2011-07-21 23:00:00|11794.4|11794.4|11819.3|11819.3|11891.5|11891.5|11790.7|11790.7|0
1311548400000|2011-07-24 23:00:00|11753.1|11753.1|11792.2|11792.2|11797.6|11797.6|11723.6|11723.6|0
1311634800000|2011-07-25 23:00:00|11815.8|11815.8|11790.6|11790.6|11835.6|11835.6|11760.3|11760.3|0
1311721200000|2011-07-26 23:00:00|11734.7|11734.7|11674.6|11674.6|11794.5|11794.5|11639.4|11639.4|0
1311807600000|2011-07-27 23:00:00|11579.6|11579.6|11616.4|11616.4|11648.2|11648.2|11565.2|11565.2|0
1311894000000|2011-07-28 23:00:00|11552.6|11552.6|11567.4|11567.4|11595.7|11595.7|11480.6|11480.6|0
1312153200000|2011-07-31 23:00:00|11654.2|11654.2|11438.7|11438.7|11657.3|11657.3|11407.5|11407.5|0
1312239600000|2011-08-01 23:00:00|11406.1|11406.1|11211|11211|11409.8|11409.8|11196.2|11196.2|0
1312326000000|2011-08-02 23:00:00|11045|11045|11002.6|11002.6|11146.1|11146.1|10960.2|10960.2|0
1312412400000|2011-08-03 23:00:00|11111.4|11111.4|10573.5|10573.5|11117.3|11117.3|10544.7|10544.7|0
1312498800000|2011-08-04 23:00:00|10119.5|10119.5|10324.4|10324.4|10568.8|10568.8|10067.5|10067.5|0
1312758000000|2011-08-07 23:00:00|10253.05|10253.05|9901.04|9901.04|10406.21|10406.21|9858|9858|0
1312844400000|2011-08-08 23:00:00|9981.17|9981.17|10061.22|10061.22|10061.97|10061.97|9419.51|9419.51|0
1312930800000|2011-08-09 23:00:00|10223.24|10223.24|9900.33|9900.33|10324.58|10324.58|9881.25|9881.25|0
1313017200000|2011-08-10 23:00:00|10073.01|10073.01|10119.89|10119.89|10145.43|10145.43|9824.15|9824.15|0
1313103600000|2011-08-11 23:00:00|10072.95|10072.95|10437.15|10437.15|10465.25|10465.25|10042.84|10042.84|0
1313362800000|2011-08-14 23:00:00|10524.83|10524.83|10520.81|10520.81|10568.67|10568.67|10447.1|10447.1|0
1313449200000|2011-08-15 23:00:00|10463.03|10463.03|10424.15|10424.15|10463.21|10463.21|10329.52|10329.52|0
1313535600000|2011-08-16 23:00:00|10334.35|10334.35|10371.2|10371.2|10421.34|10421.34|10303.18|10303.18|0
1313622000000|2011-08-17 23:00:00|10284.84|10284.84|9844.25|9844.25|10301.18|10301.18|9824.69|9824.69|0
1313708400000|2011-08-18 23:00:00|9757.97|9757.97|9762.3|9762.3|9879.59|9879.59|9557.29|9557.29|0
1313967600000|2011-08-21 23:00:00|9766.24|9766.24|9841.15|9841.15|9960.63|9960.63|9757.91|9757.91|0
1314054000000|2011-08-22 23:00:00|9965.1|9965.1|9913.76|9913.76|10034.61|10034.61|9850.78|9850.78|0
1314140400000|2011-08-23 23:00:00|9932.19|9932.19|10029.88|10029.88|10092.95|10092.95|9904.59|9904.59|0
1314226800000|2011-08-24 23:00:00|10132.06|10132.06|10022.22|10022.22|10143.38|10143.38|9981.01|9981.01|0
1314313200000|2011-08-25 23:00:00|9991.39|9991.39|9981.8|9981.8|10006.76|10006.76|9833.5|9833.5|0
1314658800000|2011-08-29 23:00:00|10230.87|10230.87|10236.59|10236.59|10272.43|10272.43|10151.34|10151.34|0
1314745200000|2011-08-30 23:00:00|10260.05|10260.05|10497.7|10497.7|10534.37|10534.37|10256.76|10256.76|0
1314831600000|2011-08-31 23:00:00|10533.44|10533.44|10563.8|10563.8|10585.34|10585.34|10436.47|10436.47|0
1314918000000|2011-09-01 23:00:00|10477.26|10477.26|10384.19|10384.19|10502.98|10502.98|10326.22|10326.22|0
1315177200000|2011-09-04 23:00:00|10217.76|10217.76|10101.31|10101.31|10217.76|10217.76|10057.89|10057.89|0
1315263600000|2011-09-05 23:00:00|10132.05|10132.05|10065.41|10065.41|10196.16|10196.16|10002.6|10002.6|0
1315350000000|2011-09-06 23:00:00|10243.52|10243.52|10322.55|10322.55|10323.69|10323.69|10193.98|10193.98|0
1315436400000|2011-09-07 23:00:00|10334.64|10334.64|10359.62|10359.62|10459.74|10459.74|10277.02|10277.02|0
1315522800000|2011-09-08 23:00:00|10350.9|10350.9|10154.25|10154.25|10351.5|10351.5|10150.82|10150.82|0
1315782000000|2011-09-11 23:00:00|9978.76|9978.76|9992.42|9992.42|10036.77|10036.77|9925.2|9925.2|0
1315868400000|2011-09-12 23:00:00|10041.13|10041.13|10009.33|10009.33|10069.23|10069.23|9908.7|9908.7|0
1315954800000|2011-09-13 23:00:00|10007.1|10007.1|10117.31|10117.31|10147.45|10147.45|9998.04|9998.04|0
1316041200000|2011-09-14 23:00:00|10205.94|10205.94|10322.45|10322.45|10369.41|10369.41|10205.94|10205.94|0
1316127600000|2011-09-15 23:00:00|10368.98|10368.98|10391.77|10391.77|10442.64|10442.64|10316.83|10316.83|0
1316386800000|2011-09-18 23:00:00|10304|10304|10233.99|10233.99|10324.07|10324.07|10183.61|10183.61|0
1316473200000|2011-09-19 23:00:00|10197.11|10197.11|10336.24|10336.24|10345.79|10345.79|10187.5|10187.5|0
1316559600000|2011-09-20 23:00:00|10303.58|10303.58|10262.85|10262.85|10348.66|10348.66|10250.5|10250.5|0
1316646000000|2011-09-21 23:00:00|10034.91|10034.91|9878.22|9878.22|10034.91|10034.91|9869.37|9869.37|0
1316732400000|2011-09-22 23:00:00|9914.45|9914.45|9808.26|9808.26|9925.17|9925.17|9638.77|9638.77|0
1316991600000|2011-09-25 23:00:00|9686.22|9686.22|9841.08|9841.08|9953.24|9953.24|9684.86|9684.86|0
1317078000000|2011-09-26 23:00:00|9992.6|9992.6|10104.82|10104.82|10126.85|10126.85|9992.6|9992.6|0
1317164400000|2011-09-27 23:00:00|10098.53|10098.53|10029.49|10029.49|10147.59|10147.59|9999.58|9999.58|0
1317250800000|2011-09-28 23:00:00|10012.01|10012.01|9982.38|9982.38|10032.5|10032.5|9948.44|9948.44|0
1317337200000|2011-09-29 23:00:00|9915.37|9915.37|9797.47|9797.47|9953.62|9953.62|9779.1|9779.1|0
1317596400000|2011-10-02 23:00:00|9651.32|9651.32|9730.69|9730.69|9753.55|9753.55|9624.43|9624.43|0
1317682800000|2011-10-03 23:00:00|9622.99|9622.99|9437.44|9437.44|9623.75|9623.75|9388.52|9388.52|0
1317769200000|2011-10-04 23:00:00|9595.71|9595.71|9579.29|9579.29|9595.98|9595.98|9505.52|9505.52|0
1317855600000|2011-10-05 23:00:00|9629.92|9629.92|9892.3|9892.3|9895.62|9895.62|9629.88|9629.88|0
1317942000000|2011-10-06 23:00:00|9888.2|9888.2|9928.38|9928.38|9994.21|9994.21|9837.82|9837.82|0
1318201200000|2011-10-09 23:00:00|9984.77|9984.77|10130.86|10130.86|10143.47|10143.47|9953.18|9953.18|0
1318287600000|2011-10-10 23:00:00|10108.69|10108.69|10139.86|10139.86|10174.98|10174.98|10058.54|10058.54|0
1318374000000|2011-10-11 23:00:00|10110.47|10110.47|10314.91|10314.91|10325.32|10325.32|10078.52|10078.52|0
1318460400000|2011-10-12 23:00:00|10308.11|10308.11|10231.02|10231.02|10377.18|10377.18|10199.16|10199.16|0
1318546800000|2011-10-13 23:00:00|10258.32|10258.32|10324.18|10324.18|10380.39|10380.39|10195.55|10195.55|0
1318806000000|2011-10-16 23:00:00|10396.18|10396.18|10245.5|10245.5|10455.62|10455.62|10197.51|10197.51|0
1318892400000|2011-10-17 23:00:00|10133.15|10133.15|10178.55|10178.55|10205.21|10205.21|10104.2|10104.2|0
1318978800000|2011-10-18 23:00:00|10235.98|10235.98|10220.19|10220.19|10285.63|10285.63|10191.2|10191.2|0
1319065200000|2011-10-19 23:00:00|10115.25|10115.25|10100.83|10100.83|10237.13|10237.13|10066.53|10066.53|0
1319151600000|2011-10-20 23:00:00|10150.78|10150.78|10265.43|10265.43|10295.25|10295.25|10150.78|10150.78|0
1319410800000|2011-10-23 23:00:00|10317.04|10317.04|10470.56|10470.56|10474.11|10474.11|10268.66|10268.66|0
1319497200000|2011-10-24 23:00:00|10446.62|10446.62|10422.97|10422.97|10509.01|10509.01|10343.27|10343.27|0
1319583600000|2011-10-25 23:00:00|10426.09|10426.09|10426.95|10426.95|10472.18|10472.18|10346.9|10346.9|0
1319670000000|2011-10-26 23:00:00|10627.74|10627.74|10728.67|10728.67|10776.92|10776.92|10579.17|10579.17|0
1319756400000|2011-10-27 23:00:00|10760.24|10760.24|10765.8|10765.8|10817.66|10817.66|10686.39|10686.39|0
1320019200000|2011-10-31 00:00:00|10688.2|10688.2|10508.18|10508.18|10689.94|10689.94|10507.47|10507.47|0
1320105600000|2011-11-01 00:00:00|10258.18|10258.18|10150.88|10150.88|10260.22|10260.22|10090.89|10090.89|0
1320192000000|2011-11-02 00:00:00|10290.54|10290.54|10236.73|10236.73|10328.99|10328.99|10126.89|10126.89|0
1320278400000|2011-11-03 00:00:00|10147.33|10147.33|10412.71|10412.71|10416.14|10416.14|10146.84|10146.84|0
1320364800000|2011-11-04 00:00:00|10434.13|10434.13|10391.87|10391.87|10442.39|10442.39|10318.4|10318.4|0
1320624000000|2011-11-07 00:00:00|10318.04|10318.04|10293.36|10293.36|10371.15|10371.15|10193.97|10193.97|0
1320710400000|2011-11-08 00:00:00|10319.4|10319.4|10421.44|10421.44|10467.62|10467.62|10319.29|10319.29|0
1320796800000|2011-11-09 00:00:00|10470.46|10470.46|10265.32|10265.32|10476.46|10476.46|10217.82|10217.82|0
1320883200000|2011-11-10 00:00:00|10120.02|10120.02|10175.28|10175.28|10301.62|10301.62|10118.87|10118.87|0
1320969600000|2011-11-11 00:00:00|10228.73|10228.73|10387.16|10387.16|10393.4|10393.4|10228.72|10228.72|0
1321228800000|2011-11-14 00:00:00|10423.7|10423.7|10349.79|10349.79|10470.03|10470.03|10315.3|10315.3|0
1321315200000|2011-11-15 00:00:00|10321.46|10321.46|10281.43|10281.43|10332.68|10332.68|10195.45|10195.45|0
1321401600000|2011-11-16 00:00:00|10250.79|10250.79|10280.04|10280.04|10372.01|10372.01|10216.04|10216.04|0
1321488000000|2011-11-17 00:00:00|10259.15|10259.15|10148.93|10148.93|10259.33|10259.33|10075.34|10075.34|0
1321574400000|2011-11-18 00:00:00|10084.49|10084.49|10055.57|10055.57|10103.58|10103.58|10010.43|10010.43|0
1321833600000|2011-11-21 00:00:00|9984.34|9984.34|9769.57|9769.57|9985.15|9985.15|9758.46|9758.46|0
1321920000000|2011-11-22 00:00:00|9831.2|9831.2|9718.43|9718.43|9845.39|9845.39|9700.33|9700.33|0
1322006400000|2011-11-23 00:00:00|9644.06|9644.06|9573.09|9573.09|9720.54|9720.54|9550.6|9550.6|0
1322092800000|2011-11-24 00:00:00|9593.39|9593.39|9615.49|9615.49|9672.01|9672.01|9545.42|9545.42|0
1322179200000|2011-11-25 00:00:00|9602.87|9602.87|9644.34|9644.34|9697.65|9697.65|9504.24|9504.24|0
1322438400000|2011-11-28 00:00:00|9772.25|9772.25|9900.6|9900.6|9908.53|9908.53|9771.74|9771.74|0
1322524800000|2011-11-29 00:00:00|9913.32|9913.32|10030.8|10030.8|10059.6|10059.6|9872.06|9872.06|0
1322611200000|2011-11-30 00:00:00|9951.1|9951.1|10277.34|10277.34|10305.18|10305.18|9928.38|9928.38|0
1322697600000|2011-12-01 00:00:00|10311.52|10311.52|10233.79|10233.79|10330.46|10330.46|10233.79|10233.79|0
1322784000000|2011-12-02 00:00:00|10276.43|10276.43|10305.88|10305.88|10346.32|10346.32|10275.86|10275.86|0
1323043200000|2011-12-05 00:00:00|10365.96|10365.96|10378.1|10378.1|10420.49|10420.49|10356.5|10356.5|0
1323129600000|2011-12-06 00:00:00|10288.78|10288.78|10315.04|10315.04|10352.31|10352.31|10273.58|10273.58|0
1323216000000|2011-12-07 00:00:00|10382.98|10382.98|10274.3|10274.3|10409.59|10409.59|10208.87|10208.87|0
1323302400000|2011-12-08 00:00:00|10316.71|10316.71|10101.49|10101.49|10317.18|10317.18|10100.15|10100.15|0
1323388800000|2011-12-09 00:00:00|10062.2|10062.2|10132.04|10132.04|10177.43|10177.43|10060.53|10060.53|0
1323648000000|2011-12-12 00:00:00|10080.12|10080.12|9929.41|9929.41|10081|10081|9929.41|9929.41|0
1323734400000|2011-12-13 00:00:00|9918.98|9918.98|9981|9981|10037.28|10037.28|9895.52|9895.52|0
1323820800000|2011-12-14 00:00:00|9902.53|9902.53|9734.92|9734.92|9945.41|9945.41|9718.35|9718.35|0
1323907200000|2011-12-15 00:00:00|9743.39|9743.39|9833.4|9833.4|9835.25|9835.25|9713.1|9713.1|0
1323993600000|2011-12-16 00:00:00|9839.15|9839.15|9807.4|9807.4|9893.07|9893.07|9800.74|9800.74|0
1324252800000|2011-12-19 00:00:00|9756.62|9756.62|9747.09|9747.09|9833.17|9833.17|9717.54|9717.54|0
1324339200000|2011-12-20 00:00:00|9740.09|9740.09|9869.24|9869.24|9877.72|9877.72|9728.8|9728.8|0
1324425600000|2011-12-21 00:00:00|9912.35|9912.35|9848.23|9848.23|9974.63|9974.63|9841.58|9841.58|0
1324512000000|2011-12-22 00:00:00|9890.2|9890.2|9898.1|9898.1|9939.69|9939.69|9888.22|9888.22|0
1324598400000|2011-12-23 00:00:00|9953.08|9953.08|9983.2|9983.2|9984.48|9984.48|9931.81|9931.81|0
1325030400000|2011-12-28 00:00:00|9983.54|9983.54|10017.09|10017.09|10067.45|10067.45|9948|9948|0
1325116800000|2011-12-29 00:00:00|10020.27|10020.27|10044.73|10044.73|10045.42|10045.42|9977.47|9977.47|0
1325203200000|2011-12-30 00:00:00|10065.24|10065.24|10095.3|10095.3|10105.5|10105.5|10044.8|10044.8|0
1325548800000|2012-01-03 00:00:00|10211.32|10211.32|10327.13|10327.13|10331.65|10331.65|10163.55|10163.55|0
1325635200000|2012-01-04 00:00:00|10355.39|10355.39|10258.2|10258.2|10380.35|10380.35|10234.71|10234.71|0
1325721600000|2012-01-05 00:00:00|10278.23|10278.23|10139.67|10139.67|10279.43|10279.43|10130.82|10130.82|0
1325808000000|2012-01-06 00:00:00|10159.62|10159.62|10233.32|10233.32|10280.7|10280.7|10157.55|10157.55|0
1326067200000|2012-01-09 00:00:00|10270.99|10270.99|10252.36|10252.36|10296.54|10296.54|10232.3|10232.3|0
1326153600000|2012-01-10 00:00:00|10295.61|10295.61|10361.33|10361.33|10386.17|10386.17|10295.04|10295.04|0
1326240000000|2012-01-11 00:00:00|10337.84|10337.84|10361.96|10361.96|10427.43|10427.43|10337.84|10337.84|0
1326326400000|2012-01-12 00:00:00|10378.63|10378.63|10464.59|10464.59|10487.36|10487.36|10377.65|10377.65|0
1326412800000|2012-01-13 00:00:00|10498.77|10498.77|10440.35|10440.35|10519.35|10519.35|10387.03|10387.03|0
1326672000000|2012-01-16 00:00:00|10434.78|10434.78|10478.91|10478.91|10485.73|10485.73|10403.41|10403.41|0
1326758400000|2012-01-17 00:00:00|10574.67|10574.67|10578.1|10578.1|10653.25|10653.25|10554.4|10554.4|0
1326844800000|2012-01-18 00:00:00|10565.85|10565.85|10654.43|10654.43|10678.34|10678.34|10529.46|10529.46|0
1326931200000|2012-01-19 00:00:00|10686.41|10686.41|10821.77|10821.77|10835.15|10835.15|10684.71|10684.71|0
1327017600000|2012-01-20 00:00:00|10825.34|10825.34|10831.36|10831.36|10845.65|10845.65|10797.17|10797.17|0
1327276800000|2012-01-23 00:00:00|10829.52|10829.52|10863.76|10863.76|10892.57|10892.57|10829.26|10829.26|0
1327363200000|2012-01-24 00:00:00|10816.36|10816.36|10733.9|10733.9|10818.14|10818.14|10692.86|10692.86|0
1327449600000|2012-01-25 00:00:00|10795.24|10795.24|10741.11|10741.11|10827.91|10827.91|10694.32|10694.32|0
1327536000000|2012-01-26 00:00:00|10818.34|10818.34|10904.2|10904.2|10957.83|10957.83|10806.32|10806.32|0
1327622400000|2012-01-27 00:00:00|10864.75|10864.75|10860.14|10860.14|10936.68|10936.68|10824.35|10824.35|0
1327881600000|2012-01-30 00:00:00|10810.14|10810.14|10690.04|10690.04|10824.19|10824.19|10678.13|10678.13|0
1327968000000|2012-01-31 00:00:00|10757.4|10757.4|10776.3|10776.3|10824.69|10824.69|10749.24|10749.24|0
1328054400000|2012-02-01 00:00:00|10787.06|10787.06|11018.08|11018.08|11024.61|11024.61|10787.06|10787.06|0
1328140800000|2012-02-02 00:00:00|11014.51|11014.51|11081.67|11081.67|11100.61|11100.61|10999.78|10999.78|0
1328227200000|2012-02-03 00:00:00|11073.9|11073.9|11221.27|11221.27|11238.41|11238.41|11063.38|11063.38|0
1328486400000|2012-02-06 00:00:00|11202.15|11202.15|11231.83|11231.83|11239.73|11239.73|11147.38|11147.38|0
1328572800000|2012-02-07 00:00:00|11243.41|11243.41|11183.06|11183.06|11243.58|11243.58|11120.24|11120.24|0
1328659200000|2012-02-08 00:00:00|11217.47|11217.47|11164.63|11164.63|11218.53|11218.53|11150.21|11150.21|0
1328745600000|2012-02-09 00:00:00|11190.26|11190.26|11234.85|11234.85|11247.85|11247.85|11175.04|11175.04|0
1328832000000|2012-02-10 00:00:00|11178.4|11178.4|11157.24|11157.24|11212.2|11212.2|11121.14|11121.14|0
1329091200000|2012-02-13 00:00:00|11228.86|11228.86|11267.05|11267.05|11296.17|11296.17|11228.73|11228.73|0
1329177600000|2012-02-14 00:00:00|11248.58|11248.58|11253.1|11253.1|11326.9|11326.9|11225.43|11225.43|0
1329264000000|2012-02-15 00:00:00|11302.05|11302.05|11292.04|11292.04|11325.79|11325.79|11245.67|11245.67|0
1329350400000|2012-02-16 00:00:00|11186.96|11186.96|11197.91|11197.91|11212.04|11212.04|11139.26|11139.26|0
1329436800000|2012-02-17 00:00:00|11286.84|11286.84|11307.6|11307.6|11325.85|11325.85|11265.7|11265.7|0
1329696000000|2012-02-20 00:00:00|11351.29|11351.29|11418.65|11418.65|11443.37|11443.37|11349.74|11349.74|0
1329782400000|2012-02-21 00:00:00|11397.95|11397.95|11378.77|11378.77|11409.69|11409.69|11346.67|11346.67|0
1329868800000|2012-02-22 00:00:00|11399.9|11399.9|11454.27|11454.27|11464.77|11464.77|11388.93|11388.93|0
1329955200000|2012-02-23 00:00:00|11480.59|11480.59|11493.08|11493.08|11541.14|11541.14|11453.2|11453.2|0
1330041600000|2012-02-24 00:00:00|11528.86|11528.86|11527.25|11527.25|11555.08|11555.08|11508.83|11508.83|0
1330300800000|2012-02-27 00:00:00|11486.34|11486.34|11477.27|11477.27|11495.58|11495.58|11395.54|11395.54|0
1330387200000|2012-02-28 00:00:00|11523.68|11523.68|11533.74|11533.74|11559.25|11559.25|11483.85|11483.85|0
1330473600000|2012-02-29 00:00:00|11516.81|11516.81|11447.56|11447.56|11535.74|11535.74|11429.14|11429.14|0
1330560000000|2012-03-01 00:00:00|11449.29|11449.29|11533.53|11533.53|11556.27|11556.27|11449.06|11449.06|0
1330646400000|2012-03-02 00:00:00|11537.5|11537.5|11533.24|11533.24|11548.31|11548.31|11504.45|11504.45|0
1330905600000|2012-03-05 00:00:00|11514.54|11514.54|11410.65|11410.65|11515.73|11515.73|11393.36|11393.36|0
1330992000000|2012-03-06 00:00:00|11371.92|11371.92|11148.46|11148.46|11373.43|11373.43|11106.49|11106.49|0
1331078400000|2012-03-07 00:00:00|11187.18|11187.18|11283.91|11283.91|11299.35|11299.35|11165.9|11165.9|0
1331164800000|2012-03-08 00:00:00|11392.85|11392.85|11456.24|11456.24|11476.55|11476.55|11384.12|11384.12|0
1331251200000|2012-03-09 00:00:00|11462.71|11462.71|11534.8|11534.8|11551.51|11551.51|11461.84|11461.84|0
1331510400000|2012-03-12 00:00:00|11503.25|11503.25|11566.43|11566.43|11566.47|11566.47|11494.3|11494.3|0
1331596800000|2012-03-13 00:00:00|11605.07|11605.07|11743.1|11743.1|11749.41|11749.41|11604.97|11604.97|0
1331683200000|2012-03-14 00:00:00|11811.99|11811.99|11752.02|11752.02|11858.54|11858.54|11749.31|11749.31|0
1331769600000|2012-03-15 00:00:00|11750.43|11750.43|11690.77|11690.77|11771.31|11771.31|11666.08|11666.08|0
1331856000000|2012-03-16 00:00:00|11698.06|11698.06|11790.98|11790.98|11799.52|11799.52|11697.39|11697.39|0
1332115200000|2012-03-19 00:00:00|11805.97|11805.97|11778.83|11778.83|11806.79|11806.79|11746.79|11746.79|0
1332201600000|2012-03-20 00:00:00|11738.5|11738.5|11627.81|11627.81|11738.99|11738.99|11603|11603|0
1332288000000|2012-03-21 00:00:00|11686.18|11686.18|11661.35|11661.35|11716.92|11716.92|11621.47|11621.47|0
1332374400000|2012-03-22 00:00:00|11615.71|11615.71|11552.43|11552.43|11630.53|11630.53|11518.77|11518.77|0
1332460800000|2012-03-23 00:00:00|11567.95|11567.95|11564.2|11564.2|11618.17|11618.17|11469.58|11469.58|0
1332716400000|2012-03-25 23:00:00|11642.68|11642.68|11724.08|11724.08|11738.51|11738.51|11598.89|11598.89|0
1332802800000|2012-03-26 23:00:00|11793.47|11793.47|11707.6|11707.6|11795.42|11795.42|11694.82|11694.82|0
1332889200000|2012-03-27 23:00:00|11683.42|11683.42|11589.99|11589.99|11719.11|11719.11|11579.84|11579.84|0
1332975600000|2012-03-28 23:00:00|11542.58|11542.58|11425.03|11425.03|11566.03|11566.03|11405.6|11405.6|0
1333062000000|2012-03-29 23:00:00|11502.4|11502.4|11544.66|11544.66|11550.19|11550.19|11494.56|11494.56|0
1333321200000|2012-04-01 23:00:00|11571.96|11571.96|11638.43|11638.43|11639.1|11639.1|11496.87|11496.87|0
1333407600000|2012-04-02 23:00:00|11678.8|11678.8|11648.66|11648.66|11692.46|11692.46|11634.29|11634.29|0
1333494000000|2012-04-03 23:00:00|11566.98|11566.98|11334.37|11334.37|11567.09|11567.09|11325.19|11325.19|0
1333580400000|2012-04-04 23:00:00|11402.08|11402.08|11379.64|11379.64|11433.44|11433.44|11278.93|11278.93|0
1334012400000|2012-04-09 23:00:00|11274.42|11274.42|11151.24|11151.24|11301.18|11301.18|11151.01|11151.01|0
1334098800000|2012-04-10 23:00:00|11168.59|11168.59|11228.97|11228.97|11246.2|11246.2|11109.35|11109.35|0
1334185200000|2012-04-11 23:00:00|11304.09|11304.09|11417.72|11417.72|11435.84|11435.84|11224.52|11224.52|0
1334271600000|2012-04-12 23:00:00|11410.9|11410.9|11310.1|11310.1|11436.51|11436.51|11295.39|11295.39|0
1334530800000|2012-04-15 23:00:00|11288.89|11288.89|11280.82|11280.82|11331|11331|11230.04|11230.04|0
1334617200000|2012-04-16 23:00:00|11256.78|11256.78|11435.74|11435.74|11446.7|11446.7|11252.85|11252.85|0
1334703600000|2012-04-17 23:00:00|11434.32|11434.32|11421.22|11421.22|11459.09|11459.09|11361.11|11361.11|0
1334790000000|2012-04-18 23:00:00|11472.65|11472.65|11427.18|11427.18|11494.22|11494.22|11382.8|11382.8|0
1334876400000|2012-04-19 23:00:00|11424.53|11424.53|11432.04|11432.04|11452.9|11452.9|11379.47|11379.47|0
1335135600000|2012-04-22 23:00:00|11386.95|11386.95|11176.16|11176.16|11386.95|11386.95|11129.94|11129.94|0
1335222000000|2012-04-23 23:00:00|11217.51|11217.51|11274.93|11274.93|11276.96|11276.96|11216.11|11216.11|0
1335308400000|2012-04-24 23:00:00|11352.63|11352.63|11334.69|11334.69|11386.6|11386.6|11307.83|11307.83|0
1335394800000|2012-04-25 23:00:00|11352.34|11352.34|11353.09|11353.09|11400.28|11400.28|11280.44|11280.44|0
1335481200000|2012-04-26 23:00:00|11300.98|11300.98|11479.04|11479.04|11487.77|11487.77|11294.38|11294.38|0
1335740400000|2012-04-29 23:00:00|11496.94|11496.94|11428.16|11428.16|11506.5|11506.5|11405.23|11405.23|0
1335826800000|2012-04-30 23:00:00|11418.61|11418.61|11508.32|11508.32|11509.58|11509.58|11408.14|11408.14|0
1335913200000|2012-05-01 23:00:00|11525.79|11525.79|11458.48|11458.48|11532.79|11532.79|11425.37|11425.37|0
1335999600000|2012-05-02 23:00:00|11499.58|11499.58|11477.11|11477.11|11509.65|11509.65|11452.84|11452.84|0
1336086000000|2012-05-03 23:00:00|11441.74|11441.74|11154.14|11154.14|11453.26|11453.26|11136.34|11136.34|0
1336431600000|2012-05-07 23:00:00|11179.7|11179.7|10869.61|10869.61|11184.5|11184.5|10869.39|10869.39|0
1336518000000|2012-05-08 23:00:00|10895.58|10895.58|10784.92|10784.92|10908.68|10908.68|10694.04|10694.04|0
1336604400000|2012-05-09 23:00:00|10852.88|10852.88|10944.93|10944.93|10955.38|10955.38|10803.61|10803.61|0
1336690800000|2012-05-10 23:00:00|10913.92|10913.92|11016.47|11016.47|11019.48|11019.48|10894.57|10894.57|0
1336950000000|2012-05-13 23:00:00|10898.67|10898.67|10813.27|10813.27|10904.97|10904.97|10755.23|10755.23|0
1337036400000|2012-05-14 23:00:00|10856.09|10856.09|10714.5|10714.5|10905.97|10905.97|10704.95|10704.95|0
1337122800000|2012-05-15 23:00:00|10534.25|10534.25|10679.99|10679.99|10736.25|10736.25|10493.08|10493.08|0
1337209200000|2012-05-16 23:00:00|10703.87|10703.87|10602.58|10602.58|10759.15|10759.15|10587.73|10587.73|0
1337295600000|2012-05-17 23:00:00|10460.74|10460.74|10433.06|10433.06|10551.56|10551.56|10428.63|10428.63|0
1337554800000|2012-05-20 23:00:00|10426.38|10426.38|10432.58|10432.58|10494.96|10494.96|10402.42|10402.42|0
1337641200000|2012-05-21 23:00:00|10539.72|10539.72|10594.59|10594.59|10600.03|10600.03|10495.33|10495.33|0
1337727600000|2012-05-22 23:00:00|10458.35|10458.35|10377.81|10377.81|10493.53|10493.53|10373.49|10373.49|0
1337814000000|2012-05-23 23:00:00|10463.02|10463.02|10478.48|10478.48|10491.08|10491.08|10369.12|10369.12|0
1337900400000|2012-05-24 23:00:00|10488.56|10488.56|10416.41|10416.41|10551.9|10551.9|10369.49|10369.49|0
1338159600000|2012-05-27 23:00:00|10523.32|10523.32|10510.25|10510.25|10554.5|10554.5|10493.4|10493.4|0
1338246000000|2012-05-28 23:00:00|10586.39|10586.39|10659.83|10659.83|10674.09|10674.09|10557.56|10557.56|0
1338332400000|2012-05-29 23:00:00|10554.32|10554.32|10500.37|10500.37|10587.6|10587.6|10486.25|10486.25|0
1338418800000|2012-05-30 23:00:00|10619.94|10619.94|10532.33|10532.33|10641.71|10641.71|10505.81|10505.81|0
1338505200000|2012-05-31 23:00:00|10546.06|10546.06|10353.79|10353.79|10551.56|10551.56|10299.34|10299.34|0
1338937200000|2012-06-05 23:00:00|10460.05|10460.05|10580.51|10580.51|10580.68|10580.68|10439.04|10439.04|0
1339023600000|2012-06-06 23:00:00|10595.78|10595.78|10733.73|10733.73|10769.34|10769.34|10591.13|10591.13|0
1339110000000|2012-06-07 23:00:00|10669.21|10669.21|10692.39|10692.39|10711.2|10711.2|10591.89|10591.89|0
1339369200000|2012-06-10 23:00:00|10877.12|10877.12|10656.06|10656.06|10885.7|10885.7|10648.47|10648.47|0
1339455600000|2012-06-11 23:00:00|10669.19|10669.19|10562.37|10562.37|10669.19|10669.19|10504.09|10504.09|0
1339542000000|2012-06-12 23:00:00|10622.16|10622.16|10543.87|10543.87|10640.99|10640.99|10469.12|10469.12|0
1339628400000|2012-06-13 23:00:00|10505.7|10505.7|10577.76|10577.76|10586.09|10586.09|10474.99|10474.99|0
1339714800000|2012-06-14 23:00:00|10610.85|10610.85|10696.94|10696.94|10710.34|10710.34|10610.85|10610.85|0
1339974000000|2012-06-17 23:00:00|10816.76|10816.76|10723.5|10723.5|10816.83|10816.83|10663.68|10663.68|0
1340060400000|2012-06-18 23:00:00|10760.98|10760.98|10863.44|10863.44|10884.94|10884.94|10755.46|10755.46|0
1340146800000|2012-06-19 23:00:00|10853.83|10853.83|11016.22|11016.22|11019.09|11019.09|10828.18|10828.18|0
1340233200000|2012-06-20 23:00:00|10950.74|10950.74|10946.67|10946.67|11018.31|11018.31|10903.82|10903.82|0
1340319600000|2012-06-21 23:00:00|10842.95|10842.95|10823.2|10823.2|10863.86|10863.86|10807.99|10807.99|0
1340578800000|2012-06-24 23:00:00|10791.55|10791.55|10689.75|10689.75|10798.6|10798.6|10679.13|10679.13|0
1340665200000|2012-06-25 23:00:00|10678.07|10678.07|10667.07|10667.07|10717.93|10717.93|10650.49|10650.49|0
1340751600000|2012-06-26 23:00:00|10682.29|10682.29|10752.53|10752.53|10755.6|10755.6|10635.32|10635.32|0
1340838000000|2012-06-27 23:00:00|10771.96|10771.96|10675.55|10675.55|10774.17|10774.17|10624.61|10624.61|0
1340924400000|2012-06-28 23:00:00|10886.36|10886.36|10937.48|10937.48|10962.36|10962.36|10832.1|10832.1|0
1341183600000|2012-07-01 23:00:00|10955.2|10955.2|11077.83|11077.83|11092.23|11092.23|10953.43|10953.43|0
1341270000000|2012-07-02 23:00:00|11094.82|11094.82|11179.27|11179.27|11183.22|11183.22|11089.95|11089.95|0
1341356400000|2012-07-03 23:00:00|11176.38|11176.38|11148.83|11148.83|11180.23|11180.23|11113.35|11113.35|0
1341442800000|2012-07-04 23:00:00|11153.29|11153.29|11136.98|11136.98|11201.96|11201.96|11080.22|11080.22|0
1341529200000|2012-07-05 23:00:00|11113.75|11113.75|11064.15|11064.15|11116.21|11116.21|11049.13|11049.13|0
1341788400000|2012-07-08 23:00:00|11049.98|11049.98|10982.08|10982.08|11050.54|11050.54|10967.28|10967.28|0
1341874800000|2012-07-09 23:00:00|10996.73|10996.73|11077.46|11077.46|11092.58|11092.58|10979.88|10979.88|0
1341961200000|2012-07-10 23:00:00|11004.13|11004.13|10955.59|10955.59|11015.27|11015.27|10936.86|10936.86|0
1342047600000|2012-07-11 23:00:00|10969.09|10969.09|10919.72|10919.72|10998.43|10998.43|10888.08|10888.08|0
1342134000000|2012-07-12 23:00:00|10948.41|10948.41|11040.77|11040.77|11050.71|11050.71|10944.22|10944.22|0
1342393200000|2012-07-15 23:00:00|11029.34|11029.34|11075.09|11075.09|11104.44|11104.44|11016.27|11016.27|0
1342479600000|2012-07-16 23:00:00|11093.81|11093.81|11012.32|11012.32|11131.72|11131.72|11007.1|11007.1|0
1342566000000|2012-07-17 23:00:00|11034.81|11034.81|11082.49|11082.49|11091.02|11091.02|11017.73|11017.73|0
1342652400000|2012-07-18 23:00:00|11132.93|11132.93|11238.07|11238.07|11245.07|11245.07|11129.14|11129.14|0
1342738800000|2012-07-19 23:00:00|11245.19|11245.19|11165.88|11165.88|11245.19|11245.19|11142.58|11142.58|0
1342998000000|2012-07-22 23:00:00|11060.28|11060.28|10895.82|10895.82|11060.28|11060.28|10880.84|10880.84|0
1343084400000|2012-07-23 23:00:00|10928.23|10928.23|10894.29|10894.29|10957.28|10957.28|10878.05|10878.05|0
1343170800000|2012-07-24 23:00:00|10847.96|10847.96|10878.82|10878.82|10922.09|10922.09|10840.78|10840.78|0
1343257200000|2012-07-25 23:00:00|10878.76|10878.76|11036.98|11036.98|11040.64|11040.64|10850.43|10850.43|0
1343343600000|2012-07-26 23:00:00|11088.11|11088.11|11178.46|11178.46|11190.26|11190.26|11046.48|11046.48|0
1343602800000|2012-07-29 23:00:00|11216.47|11216.47|11239|11239|11250.75|11250.75|11171.91|11171.91|0
1343689200000|2012-07-30 23:00:00|11230|11230|11149.07|11149.07|11235.1|11235.1|11148.93|11148.93|0
1343775600000|2012-07-31 23:00:00|11144.65|11144.65|11197.97|11197.97|11198.17|11198.17|11142.44|11142.44|0
1343862000000|2012-08-01 23:00:00|11186.25|11186.25|11086.22|11086.22|11229.05|11229.05|11079.28|11079.28|0
1343948400000|2012-08-02 23:00:00|11119.39|11119.39|11303.41|11303.41|11314.81|11314.81|11119.39|11119.39|0
1344207600000|2012-08-05 23:00:00|11342|11342|11422.12|11422.12|11448.6|11448.6|11340.35|11340.35|0
1344294000000|2012-08-06 23:00:00|11432.61|11432.61|11449.25|11449.25|11456.28|11456.28|11371.61|11371.61|0
1344380400000|2012-08-07 23:00:00|11408.51|11408.51|11425.83|11425.83|11429.27|11429.27|11377.02|11377.02|0
1344466800000|2012-08-08 23:00:00|11449.42|11449.42|11452.91|11452.91|11466.22|11466.22|11421.04|11421.04|0
1344553200000|2012-08-09 23:00:00|11445.52|11445.52|11468.61|11468.61|11468.62|11468.62|11411.09|11411.09|0
1344812400000|2012-08-12 23:00:00|11458.5|11458.5|11432.99|11432.99|11462.53|11462.53|11411.18|11411.18|0
1344898800000|2012-08-13 23:00:00|11465.3|11465.3|11493.57|11493.57|11503.57|11503.57|11465.3|11465.3|0
1344985200000|2012-08-14 23:00:00|11486.67|11486.67|11510.95|11510.95|11512.43|11512.43|11466.45|11466.45|0
1345071600000|2012-08-15 23:00:00|11507|11507|11495.66|11495.66|11512.28|11512.28|11478.08|11478.08|0
1345158000000|2012-08-16 23:00:00|11519.55|11519.55|11610.75|11610.75|11614.53|11614.53|11518.41|11518.41|0
1345417200000|2012-08-19 23:00:00|11615.34|11615.34|11573.17|11573.17|11655.28|11655.28|11555.52|11555.52|0
1345503600000|2012-08-20 23:00:00|11599.38|11599.38|11640.86|11640.86|11645.8|11645.8|11598|11598|0
1345590000000|2012-08-21 23:00:00|11566.79|11566.79|11492.97|11492.97|11566.81|11566.81|11480.57|11480.57|0
1345676400000|2012-08-22 23:00:00|11526.88|11526.88|11474.39|11474.39|11526.88|11526.88|11459.85|11459.85|0
1345762800000|2012-08-23 23:00:00|11460.64|11460.64|11447.41|11447.41|11469.48|11469.48|11398.53|11398.53|0
1346108400000|2012-08-27 23:00:00|11424.8|11424.8|11372.17|11372.17|11426.07|11426.07|11364.41|11364.41|0
1346194800000|2012-08-28 23:00:00|11365.53|11365.53|11390.41|11390.41|11408.58|11408.58|11339.72|11339.72|0
1346281200000|2012-08-29 23:00:00|11354.19|11354.19|11324.36|11324.36|11379.21|11379.21|11305.62|11305.62|0
1346367600000|2012-08-30 23:00:00|11335.08|11335.08|11418.5|11418.5|11444.37|11444.37|11332.17|11332.17|0
1346626800000|2012-09-02 23:00:00|11424.89|11424.89|11494.91|11494.91|11508.37|11508.37|11424.04|11424.04|0
1346713200000|2012-09-03 23:00:00|11507.07|11507.07|11424.64|11424.64|11507.18|11507.18|11407.37|11407.37|0
1346799600000|2012-09-04 23:00:00|11429.96|11429.96|11446.07|11446.07|11452.73|11452.73|11383.53|11383.53|0
1346886000000|2012-09-05 23:00:00|11480.62|11480.62|11663.14|11663.14|11681.13|11681.13|11477.28|11477.28|0
1346972400000|2012-09-06 23:00:00|11722.72|11722.72|11797.86|11797.86|11810.86|11810.86|11722.72|11722.72|0
1347231600000|2012-09-09 23:00:00|11811.71|11811.71|11842.42|11842.42|11854.09|11854.09|11806.01|11806.01|0
1347318000000|2012-09-10 23:00:00|11792.23|11792.23|11776.38|11776.38|11792.26|11792.26|11729.68|11729.68|0
1347404400000|2012-09-11 23:00:00|11776.95|11776.95|11801.32|11801.32|11833.46|11833.46|11751.48|11751.48|0
1347490800000|2012-09-12 23:00:00|11808.04|11808.04|11843.1|11843.1|11846.64|11846.64|11797.63|11797.63|0
1347577200000|2012-09-13 23:00:00|12011.67|12011.67|12104.98|12104.98|12162.66|12162.66|12011.36|12011.36|0
1347836400000|2012-09-16 23:00:00|12068.66|12068.66|12073.99|12073.99|12116.51|12116.51|12064.68|12064.68|0
1347922800000|2012-09-17 23:00:00|12015.16|12015.16|11942.21|11942.21|12015.16|12015.16|11928.27|11928.27|0
1348009200000|2012-09-18 23:00:00|11970.01|11970.01|11976.74|11976.74|11990.4|11990.4|11933.59|11933.59|0
1348095600000|2012-09-19 23:00:00|11900.76|11900.76|11925.58|11925.58|11933.15|11933.15|11882.3|11882.3|0
1348182000000|2012-09-20 23:00:00|11961.63|11961.63|11949.8|11949.8|12007.68|12007.68|11945.67|11945.67|0
1348441200000|2012-09-23 23:00:00|11914.95|11914.95|11901.39|11901.39|11926.44|11926.44|11861.73|11861.73|0
1348527600000|2012-09-24 23:00:00|11900.36|11900.36|11930.25|11930.25|11941.69|11941.69|11894.68|11894.68|0
1348614000000|2012-09-25 23:00:00|11801.34|11801.34|11742.11|11742.11|11807.44|11807.44|11721.21|11721.21|0
1348700400000|2012-09-26 23:00:00|11774.63|11774.63|11748.93|11748.93|11776|11776|11723.38|11723.38|0
1348786800000|2012-09-27 23:00:00|11781.4|11781.4|11731.68|11731.68|11804.16|11804.16|11730.29|11730.29|0
1349046000000|2012-09-30 23:00:00|11769.51|11769.51|11874.45|11874.45|11892.65|11892.65|11767.42|11767.42|0
1349132400000|2012-10-01 23:00:00|11827.29|11827.29|11891|11891|11928.9|11928.9|11821.82|11821.82|0
1349218800000|2012-10-02 23:00:00|11845.38|11845.38|11878.65|11878.65|11913.97|11913.97|11840.28|11840.28|0
1349305200000|2012-10-03 23:00:00|11924.13|11924.13|11949.2|11949.2|11965.32|11965.32|11867.28|11867.28|0
1349391600000|2012-10-04 23:00:00|11971.85|11971.85|12055.22|12055.22|12074.54|12074.54|11949.39|11949.39|0
1349650800000|2012-10-07 23:00:00|11973.49|11973.49|11973.67|11973.67|11997.95|11997.95|11931.38|11931.38|0
1349737200000|2012-10-08 23:00:00|11989.7|11989.7|11909.94|11909.94|11989.85|11989.85|11904.73|11904.73|0
1349823600000|2012-10-09 23:00:00|11895.56|11895.56|11840.9|11840.9|11895.8|11895.8|11835.81|11835.81|0
1349910000000|2012-10-10 23:00:00|11824.32|11824.32|11904.3|11904.3|11921.1|11921.1|11824.12|11824.12|0
1349996400000|2012-10-11 23:00:00|11856.17|11856.17|11839.36|11839.36|11908.34|11908.34|11838.32|11838.32|0
1350255600000|2012-10-14 23:00:00|11840.69|11840.69|11852.83|11852.83|11884.16|11884.16|11831.68|11831.68|0
1350342000000|2012-10-15 23:00:00|11900.62|11900.62|11986.14|11986.14|11987.68|11987.68|11896.09|11896.09|0
1350428400000|2012-10-16 23:00:00|11996.41|11996.41|12039.01|12039.01|12044.16|12044.16|11971.32|11971.32|0
1350514800000|2012-10-17 23:00:00|12041.73|12041.73|12072.8|12072.8|12079.53|12079.53|12024.61|12024.61|0
1350601200000|2012-10-18 23:00:00|12064.08|12064.08|12077.9|12077.9|12106.44|12106.44|12062.33|12062.33|0
1350860400000|2012-10-21 23:00:00|12054|12054|12038.67|12038.67|12078.3|12078.3|12024.81|12024.81|0
1350946800000|2012-10-22 23:00:00|12041.27|12041.27|11889.69|11889.69|12041.96|12041.96|11879.65|11879.65|0
1351033200000|2012-10-23 23:00:00|11906.05|11906.05|11863.89|11863.89|11911.42|11911.42|11836.01|11836.01|0
1351119600000|2012-10-24 23:00:00|11879.86|11879.86|11958.04|11958.04|12000.34|12000.34|11876.35|11876.35|0
1351206000000|2012-10-25 23:00:00|11945.33|11945.33|11919.7|11919.7|11945.62|11945.62|11862.43|11862.43|0
1351468800000|2012-10-29 00:00:00|11883.82|11883.82|11910.42|11910.42|11931.6|11931.6|11842.43|11842.43|0
1351555200000|2012-10-30 00:00:00|11932.77|11932.77|11944|11944|11964.18|11964.18|11920.03|11920.03|0
1351641600000|2012-10-31 00:00:00|11969.56|11969.56|11946.91|11946.91|12009.52|12009.52|11946.68|11946.68|0
1351728000000|2012-11-01 00:00:00|11950.17|11950.17|12083.96|12083.96|12093.17|12093.17|11949.88|11949.88|0
1351814400000|2012-11-02 00:00:00|12087.91|12087.91|12111.9|12111.9|12164.04|12164.04|12087.34|12087.34|0
1352073600000|2012-11-05 00:00:00|12069.74|12069.74|12027.49|12027.49|12070.7|12070.7|11996.83|11996.83|0
1352160000000|2012-11-06 00:00:00|12039.73|12039.73|12074.39|12074.39|12077.4|12077.4|12033.33|12033.33|0
1352246400000|2012-11-07 00:00:00|12097.55|12097.55|11959.21|11959.21|12139.11|12139.11|11958.66|11958.66|0
1352332800000|2012-11-08 00:00:00|11978.39|11978.39|11909|11909|11979.57|11979.57|11904.27|11904.27|0
1352419200000|2012-11-09 00:00:00|11906.82|11906.82|11845.21|11845.21|11911.12|11911.12|11800.17|11800.17|0
1352678400000|2012-11-12 00:00:00|11847.44|11847.44|11816.86|11816.86|11862.14|11862.14|11811.48|11811.48|0
1352764800000|2012-11-13 00:00:00|11766.33|11766.33|11795.88|11795.88|11795.91|11795.91|11723.41|11723.41|0
1352851200000|2012-11-14 00:00:00|11781.54|11781.54|11736.57|11736.57|11805.82|11805.82|11732.45|11732.45|0
1352937600000|2012-11-15 00:00:00|11681.01|11681.01|11667.42|11667.42|11706.5|11706.5|11655.06|11655.06|0
1353024000000|2012-11-16 00:00:00|11701.88|11701.88|11580.39|11580.39|11706.21|11706.21|11580.14|11580.14|0
1353283200000|2012-11-19 00:00:00|11663.36|11663.36|11744.46|11744.46|11744.57|11744.57|11656.24|11656.24|0
1353369600000|2012-11-20 00:00:00|11741.86|11741.86|11819.55|11819.55|11828.77|11828.77|11740.84|11740.84|0
1353456000000|2012-11-21 00:00:00|11780.46|11780.46|11774.34|11774.34|11795.51|11795.51|11755.63|11755.63|0
1353542400000|2012-11-22 00:00:00|11812.49|11812.49|11854.09|11854.09|11856.97|11856.97|11809.87|11809.87|0
1353628800000|2012-11-23 00:00:00|11861.87|11861.87|11883.78|11883.78|11886.77|11886.77|11846.9|11846.9|0
1353888000000|2012-11-26 00:00:00|11870.67|11870.67|11838.56|11838.56|11883.39|11883.39|11831.49|11831.49|0
1353974400000|2012-11-27 00:00:00|11885.53|11885.53|11865.97|11865.97|11886.55|11886.55|11838.53|11838.53|0
1354060800000|2012-11-28 00:00:00|11843.6|11843.6|11868.08|11868.08|11869.32|11869.32|11794.62|11794.62|0
1354147200000|2012-11-29 00:00:00|11954.36|11954.36|12024.79|12024.79|12027.9|12027.9|11954.18|11954.18|0
1354233600000|2012-11-30 00:00:00|12056.05|12056.05|12035.92|12035.92|12074.53|12074.53|12035.7|12035.7|0
1354492800000|2012-12-03 00:00:00|12055.4|12055.4|12029.81|12029.81|12087.23|12087.23|12011.14|12011.14|0
1354579200000|2012-12-04 00:00:00|12021.34|12021.34|12040.68|12040.68|12060.33|12060.33|12018.89|12018.89|0
1354665600000|2012-12-05 00:00:00|12119.41|12119.41|12085.73|12085.73|12123.5|12123.5|12081.72|12081.72|0
1354752000000|2012-12-06 00:00:00|12124.98|12124.98|12139.41|12139.41|12188.24|12188.24|12120.52|12120.52|0
1354838400000|2012-12-07 00:00:00|12168.66|12168.66|12173.33|12173.33|12176.51|12176.51|12117.24|12117.24|0
1355097600000|2012-12-10 00:00:00|12161.68|12161.68|12175.19|12175.19|12176.75|12176.75|12132.21|12132.21|0
1355184000000|2012-12-11 00:00:00|12182.1|12182.1|12192.2|12192.2|12211.18|12211.18|12174.97|12174.97|0
1355270400000|2012-12-12 00:00:00|12199.29|12199.29|12225.59|12225.59|12228.31|12228.31|12185.28|12185.28|0
1355356800000|2012-12-13 00:00:00|12212.62|12212.62|12202.69|12202.69|12228.04|12228.04|12186.15|12186.15|0
1355443200000|2012-12-14 00:00:00|12240.99|12240.99|12246.12|12246.12|12256.79|12256.79|12233.98|12233.98|0
1355702400000|2012-12-17 00:00:00|12250.37|12250.37|12221.36|12221.36|12266.21|12266.21|12195.84|12195.84|0
1355788800000|2012-12-18 00:00:00|12250.12|12250.12|12296.42|12296.42|12298.26|12298.26|12244.92|12244.92|0
1355875200000|2012-12-19 00:00:00|12319.59|12319.59|12398.6|12398.6|12409.42|12409.42|12319.41|12319.41|0
1355961600000|2012-12-20 00:00:00|12387.9|12387.9|12420.67|12420.67|12425.16|12425.16|12384.71|12384.71|0
1356048000000|2012-12-21 00:00:00|12373.22|12373.22|12371.4|12371.4|12380.14|12380.14|12289.32|12289.32|0
1356307200000|2012-12-24 00:00:00|12368.58|12368.58|12402.74|12402.74|12403.28|12403.28|12358.06|12358.06|0
1356566400000|2012-12-27 00:00:00|12410.92|12410.92|12394.97|12394.97|12441.28|12441.28|12394.97|12394.97|0
1356652800000|2012-12-28 00:00:00|12416.62|12416.62|12361.36|12361.36|12417.07|12417.07|12345.53|12345.53|0
1356912000000|2012-12-31 00:00:00|12323.85|12323.85|12354.38|12354.38|12359.31|12359.31|12318.41|12318.41|0
1357084800000|2013-01-02 00:00:00|12501.86|12501.86|12623.61|12623.61|12634.51|12634.51|12490.03|12490.03|0
1357171200000|2013-01-03 00:00:00|12630.21|12630.21|12661.79|12661.79|12670.88|12670.88|12621.34|12621.34|0
1357257600000|2013-01-04 00:00:00|12639.8|12639.8|12679.55|12679.55|12694.92|12694.92|12612.26|12612.26|0
1357516800000|2013-01-07 00:00:00|12695.89|12695.89|12713.41|12713.41|12714.23|12714.23|12661.19|12661.19|0
1357603200000|2013-01-08 00:00:00|12683.93|12683.93|12636.13|12636.13|12710.32|12710.32|12632.69|12632.69|0
1357689600000|2013-01-09 00:00:00|12682.19|12682.19|12703.89|12703.89|12710.43|12710.43|12659.74|12659.74|0
1357776000000|2013-01-10 00:00:00|12718.87|12718.87|12720.31|12720.31|12774.73|12774.73|12715.09|12715.09|0
1357862400000|2013-01-11 00:00:00|12757.94|12757.94|12803.95|12803.95|12809.21|12809.21|12756.22|12756.22|0
1358121600000|2013-01-14 00:00:00|12846.17|12846.17|12770.39|12770.39|12846.17|12846.17|12748.09|12748.09|0
1358208000000|2013-01-15 00:00:00|12755.59|12755.59|12770.02|12770.02|12801.03|12801.03|12755.58|12755.58|0
1358294400000|2013-01-16 00:00:00|12751.29|12751.29|12754.01|12754.01|12758.48|12758.48|12702.99|12702.99|0
1358380800000|2013-01-17 00:00:00|12758.51|12758.51|12836.48|12836.48|12841.43|12841.43|12755.31|12755.31|0
1358467200000|2013-01-18 00:00:00|12875.12|12875.12|12939.13|12939.13|12951.54|12951.54|12872.83|12872.83|0
1358726400000|2013-01-21 00:00:00|12963.45|12963.45|12981.89|12981.89|12991.35|12991.35|12916.12|12916.12|0
1358812800000|2013-01-22 00:00:00|12990.64|12990.64|12958.47|12958.47|12991.06|12991.06|12922.12|12922.12|0
1358899200000|2013-01-23 00:00:00|12957.71|12957.71|12929.42|12929.42|12957.79|12957.79|12882.79|12882.79|0
1358985600000|2013-01-24 00:00:00|12942.83|12942.83|13062.03|13062.03|13064.91|13064.91|12941.32|12941.32|0
1359072000000|2013-01-25 00:00:00|13060.53|13060.53|13118.37|13118.37|13121.32|13121.32|13059.88|13059.88|0
1359331200000|2013-01-28 00:00:00|13150.92|13150.92|13116.74|13116.74|13155.14|13155.14|13113.05|13113.05|0
1359417600000|2013-01-29 00:00:00|13132.26|13132.26|13106.15|13106.15|13132.54|13132.54|13056.71|13056.71|0
1359504000000|2013-01-30 00:00:00|13106.2|13106.2|13037.59|13037.59|13114.38|13114.38|13015.57|13015.57|0
1359590400000|2013-01-31 00:00:00|13034.4|13034.4|13022.91|13022.91|13050.52|13050.52|12984.12|12984.12|0
1359676800000|2013-02-01 00:00:00|13101.01|13101.01|13263.88|13263.88|13275.79|13275.79|13101.01|13101.01|0
1359936000000|2013-02-04 00:00:00|13271.19|13271.19|13177.44|13177.44|13286.26|13286.26|13173.91|13173.91|0
1360022400000|2013-02-05 00:00:00|13195.55|13195.55|13245.65|13245.65|13256.18|13256.18|13147.41|13147.41|0
1360108800000|2013-02-06 00:00:00|13289.29|13289.29|13339.35|13339.35|13392.72|13392.72|13289.28|13289.28|0
1360195200000|2013-02-07 00:00:00|13332.91|13332.91|13303.74|13303.74|13375.33|13375.33|13282.64|13282.64|0
1360281600000|2013-02-08 00:00:00|13338.37|13338.37|13362.99|13362.99|13375.71|13375.71|13320.55|13320.55|0
1360540800000|2013-02-11 00:00:00|13363.93|13363.93|13367.96|13367.96|13397.1|13397.1|13341.74|13341.74|0
1360627200000|2013-02-12 00:00:00|13360.09|13360.09|13452.51|13452.51|13455.01|13455.01|13339.97|13339.97|0
1360713600000|2013-02-13 00:00:00|13485.21|13485.21|13586.19|13586.19|13622.74|13622.74|13442.64|13442.64|0
1360800000000|2013-02-14 00:00:00|13586.37|13586.37|13503.97|13503.97|13595.22|13595.22|13461.21|13461.21|0
1360886400000|2013-02-15 00:00:00|13491.47|13491.47|13559.29|13559.29|13563.74|13563.74|13453.81|13453.81|0
1361145600000|2013-02-18 00:00:00|13549.13|13549.13|13493.21|13493.21|13567.3|13567.3|13481.74|13481.74|0
1361232000000|2013-02-19 00:00:00|13527.85|13527.85|13666.8|13666.8|13668.82|13668.82|13527.85|13527.85|0
1361318400000|2013-02-20 00:00:00|13672.92|13672.92|13733.03|13733.03|13777.67|13777.67|13672.45|13672.45|0
1361404800000|2013-02-21 00:00:00|13663.57|13663.57|13548.91|13548.91|13663.58|13663.58|13492.01|13492.01|0
1361491200000|2013-02-22 00:00:00|13607.28|13607.28|13668.66|13668.66|13704.39|13704.39|13604.18|13604.18|0
1361750400000|2013-02-25 00:00:00|13736.25|13736.25|13677.99|13677.99|13744.13|13744.13|13618.29|13618.29|0
1361836800000|2013-02-26 00:00:00|13461.83|13461.83|13529.57|13529.57|13550.22|13550.22|13448.78|13448.78|0
1361923200000|2013-02-27 00:00:00|13578.32|13578.32|13625.11|13625.11|13625.17|13625.17|13524.94|13524.94|0
1362009600000|2013-02-28 00:00:00|13705.88|13705.88|13700.59|13700.59|13715.51|13715.51|13653.52|13653.52|0
1362096000000|2013-03-01 00:00:00|13696.14|13696.14|13749.06|13749.06|13773.72|13773.72|13676.95|13676.95|0
1362355200000|2013-03-04 00:00:00|13697.62|13697.62|13656.02|13656.02|13709.77|13709.77|13640.94|13640.94|0
1362441600000|2013-03-05 00:00:00|13786.39|13786.39|13861.97|13861.97|13875.02|13875.02|13786.3|13786.3|0
1362528000000|2013-03-06 00:00:00|13892.13|13892.13|13903.49|13903.49|13946.56|13946.56|13885.29|13885.29|0
1362614400000|2013-03-07 00:00:00|13941.11|13941.11|13950.24|13950.24|13964.01|13964.01|13904.9|13904.9|0
1362700800000|2013-03-08 00:00:00|14013.1|14013.1|14004.65|14004.65|14044.88|14044.88|13987|13987|0
1362960000000|2013-03-11 00:00:00|14000.61|14000.61|14005.36|14005.36|14022.54|14022.54|13972.49|13972.49|0
1363046400000|2013-03-12 00:00:00|14017.14|14017.14|14020.22|14020.22|14065.53|14065.53|14016.8|14016.8|0
1363132800000|2013-03-13 00:00:00|14018.65|14018.65|13961.45|13961.45|14019.18|14019.18|13937.7|13937.7|0
1363219200000|2013-03-14 00:00:00|14035.06|14035.06|14077.86|14077.86|14082.34|14082.34|14016.14|14016.14|0
1363305600000|2013-03-15 00:00:00|14096.65|14096.65|14113.93|14113.93|14172.73|14172.73|14084.66|14084.66|0
1363564800000|2013-03-18 00:00:00|13946.04|13946.04|14087.78|14087.78|14095.45|14095.45|13946.04|13946.04|0
1363651200000|2013-03-19 00:00:00|14056.21|14056.21|14034.7|14034.7|14114.48|14114.48|14012.04|14012.04|0
1363737600000|2013-03-20 00:00:00|14078.11|14078.11|14040.67|14040.67|14085.73|14085.73|13991.45|13991.45|0
1363824000000|2013-03-21 00:00:00|14031.35|14031.35|13973.84|13973.84|14045.46|14045.46|13915.47|13915.47|0
1363910400000|2013-03-22 00:00:00|13938.84|13938.84|13941.28|13941.28|14021.22|14021.22|13899.11|13899.11|0
1364169600000|2013-03-25 00:00:00|14030.8|14030.8|13965.08|13965.08|14120.34|14120.34|13955.98|13955.98|0
1364256000000|2013-03-26 00:00:00|14007.17|14007.17|13985.56|13985.56|14007.69|14007.69|13932.34|13932.34|0
1364342400000|2013-03-27 00:00:00|14000.82|14000.82|13875|13875|14010.73|14010.73|13809.45|13809.45|0
1364428800000|2013-03-28 00:00:00|13898.95|13898.95|13912.3|13912.3|13948.55|13948.55|13871.09|13871.09|0
1364857200000|2013-04-01 23:00:00|13968.82|13968.82|14047.15|14047.15|14074.38|14074.38|13968.82|13968.82|0
1364943600000|2013-04-02 23:00:00|14049.77|14049.77|13964.8|13964.8|14050.94|14050.94|13947.15|13947.15|0
1365030000000|2013-04-03 23:00:00|13966.33|13966.33|13758.59|13758.59|13966.42|13966.42|13737.42|13737.42|0
1365116400000|2013-04-04 23:00:00|13750.12|13750.12|13478.39|13478.39|13750.7|13750.7|13450.23|13450.23|0
1365375600000|2013-04-07 23:00:00|13574.8|13574.8|13519.19|13519.19|13615.8|13615.8|13505.71|13505.71|0
1365462000000|2013-04-08 23:00:00|13566.97|13566.97|13599.53|13599.53|13607.81|13607.81|13506.39|13506.39|0
1365548400000|2013-04-09 23:00:00|13631.35|13631.35|13792.6|13792.6|13810.05|13810.05|13631.35|13631.35|0
1365634800000|2013-04-10 23:00:00|13826.39|13826.39|13968.29|13968.29|13985.45|13985.45|13826.3|13826.3|0
1365721200000|2013-04-11 23:00:00|13943.52|13943.52|13900.19|13900.19|13947.86|13947.86|13868.56|13868.56|0
1365980400000|2013-04-14 23:00:00|13878.55|13878.55|13733.32|13733.32|13878.95|13878.95|13672.14|13672.14|0
1366066800000|2013-04-15 23:00:00|13709.57|13709.57|13655.52|13655.52|13716.89|13716.89|13596.28|13596.28|0
1366153200000|2013-04-16 23:00:00|13717.45|13717.45|13539.26|13539.26|13717.78|13717.78|13505.49|13505.49|0
1366239600000|2013-04-17 23:00:00|13545.69|13545.69|13542.84|13542.84|13624.31|13624.31|13502.11|13502.11|0
1366326000000|2013-04-18 23:00:00|13559.09|13559.09|13614|13614|13616.96|13616.96|13550.51|13550.51|0
1366585200000|2013-04-21 23:00:00|13679.38|13679.38|13581.32|13581.32|13706.7|13706.7|13566.67|13566.67|0
1366671600000|2013-04-22 23:00:00|13623.46|13623.46|13807.73|13807.73|13815.03|13815.03|13620.93|13620.93|0
1366758000000|2013-04-23 23:00:00|13802.61|13802.61|13894.9|13894.9|13902.49|13902.49|13798.44|13798.44|0
1366844400000|2013-04-24 23:00:00|13948.3|13948.3|13999.34|13999.34|14024.04|14024.04|13918.73|13918.73|0
1366930800000|2013-04-25 23:00:00|13974.11|13974.11|13964.98|13964.98|13977.32|13977.32|13907.94|13907.94|0
1367190000000|2013-04-28 23:00:00|14051.83|14051.83|13985.54|13985.54|14053.16|14053.16|13960.21|13960.21|0
1367276400000|2013-04-29 23:00:00|14062.91|14062.91|13931.96|13931.96|14071.96|14071.96|13889.62|13889.62|0
1367362800000|2013-04-30 23:00:00|13968.21|13968.21|14010.99|14010.99|14011.73|14011.73|13947.54|13947.54|0
1367449200000|2013-05-01 23:00:00|13950.74|13950.74|13937.87|13937.87|13950.96|13950.96|13829.68|13829.68|0
1367535600000|2013-05-02 23:00:00|13947.46|13947.46|14091.4|14091.4|14142.95|14142.95|13947.46|13947.46|0
1367881200000|2013-05-06 23:00:00|14145.16|14145.16|14093.76|14093.76|14167.66|14167.66|14079.68|14079.68|0
1367967600000|2013-05-07 23:00:00|14170.93|14170.93|14187.4|14187.4|14195.31|14195.31|14143.99|14143.99|0
1368054000000|2013-05-08 23:00:00|14189.1|14189.1|14271.18|14271.18|14271.88|14271.88|14185.16|14185.16|0
1368140400000|2013-05-09 23:00:00|14284.72|14284.72|14293.63|14293.63|14341.96|14341.96|14258.79|14258.79|0
1368399600000|2013-05-12 23:00:00|14326.36|14326.36|14290.47|14290.47|14330.94|14330.94|14243.99|14243.99|0
1368486000000|2013-05-13 23:00:00|14340.03|14340.03|14364.2|14364.2|14373.99|14373.99|14293.26|14293.26|0
1368572400000|2013-05-14 23:00:00|14394.5|14394.5|14473.17|14473.17|14476.8|14476.8|14386.55|14386.55|0
1368658800000|2013-05-15 23:00:00|14515.3|14515.3|14556.41|14556.41|14571.95|14571.95|14509.54|14509.54|0
1368745200000|2013-05-16 23:00:00|14579.47|14579.47|14686.11|14686.11|14696.3|14696.3|14572.05|14572.05|0
1369004400000|2013-05-19 23:00:00|14718.06|14718.06|14717.08|14717.08|14730.8|14730.8|14680.71|14680.71|0
1369090800000|2013-05-20 23:00:00|14727.56|14727.56|14780.61|14780.61|14793.1|14793.1|14721.98|14721.98|0
1369177200000|2013-05-21 23:00:00|14794.09|14794.09|14807.83|14807.83|14871.77|14871.77|14745.72|14745.72|0
1369263600000|2013-05-22 23:00:00|14506.43|14506.43|14516.14|14516.14|14544.15|14544.15|14436.01|14436.01|0
1369350000000|2013-05-23 23:00:00|14559.55|14559.55|14388.37|14388.37|14574.99|14574.99|14376.58|14376.58|0
1369695600000|2013-05-27 23:00:00|14559.18|14559.18|14628.39|14628.39|14644.3|14644.3|14556.99|14556.99|0
1369782000000|2013-05-28 23:00:00|14529.84|14529.84|14381.18|14381.18|14529.85|14529.85|14373.8|14373.8|0
1369868400000|2013-05-29 23:00:00|14360.69|14360.69|14436.93|14436.93|14442.83|14442.83|14357.21|14357.21|0
1369954800000|2013-05-30 23:00:00|14421.05|14421.05|14360.07|14360.07|14421.49|14421.49|14293.18|14293.18|0
1370214000000|2013-06-02 23:00:00|14271.77|14271.77|14234.01|14234.01|14345.29|14345.29|14201.05|14201.05|0
1370300400000|2013-06-03 23:00:00|14345.62|14345.62|14260.96|14260.96|14350.86|14350.86|14247.53|14247.53|0
1370386800000|2013-06-04 23:00:00|14198.36|14198.36|13999.41|13999.41|14229.1|14229.1|13983.34|13983.34|0
1370473200000|2013-06-05 23:00:00|14034.46|14034.46|13853.63|13853.63|14039.56|14039.56|13850.27|13850.27|0
1370559600000|2013-06-06 23:00:00|13859.14|13859.14|13996.37|13996.37|14028.85|14028.85|13847.41|13847.41|0
1370818800000|2013-06-09 23:00:00|14003.79|14003.79|14035.13|14035.13|14059.73|14059.73|14000.66|14000.66|0
1370905200000|2013-06-10 23:00:00|13977.39|13977.39|13807.22|13807.22|13978.37|13978.37|13735.13|13735.13|0
1370991600000|2013-06-11 23:00:00|13803.4|13803.4|13771.79|13771.79|13859.6|13859.6|13749.02|13749.02|0
1371078000000|2013-06-12 23:00:00|13547.8|13547.8|13683.98|13683.98|13693.97|13693.97|13545.03|13545.03|0
1371164400000|2013-06-13 23:00:00|13768.96|13768.96|13813.66|13813.66|13862.74|13862.74|13767.79|13767.79|0
1371423600000|2013-06-16 23:00:00|13874.01|13874.01|13898.67|13898.67|13943.77|13943.77|13852.67|13852.67|0
1371510000000|2013-06-17 23:00:00|13914.69|13914.69|13987.05|13987.05|14019.63|14019.63|13914.27|13914.27|0
1371596400000|2013-06-18 23:00:00|13985.53|13985.53|13996.8|13996.8|14008.35|14008.35|13898.7|13898.7|0
1371682800000|2013-06-19 23:00:00|13880.83|13880.83|13682.02|13682.02|13889.42|13889.42|13646.06|13646.06|0
1371769200000|2013-06-20 23:00:00|13741.03|13741.03|13652.02|13652.02|13828.71|13828.71|13649.71|13649.71|0
1372028400000|2013-06-23 23:00:00|13515.24|13515.24|13270.11|13270.11|13521.73|13521.73|13260.91|13260.91|0
1372114800000|2013-06-24 23:00:00|13323.84|13323.84|13445.04|13445.04|13473.18|13473.18|13320.94|13320.94|0
1372201200000|2013-06-25 23:00:00|13509.8|13509.8|13598.41|13598.41|13656.28|13656.28|13509.8|13509.8|0
1372287600000|2013-06-26 23:00:00|13641.9|13641.9|13799.75|13799.75|13821.9|13821.9|13577.53|13577.53|0
1372374000000|2013-06-27 23:00:00|13851.53|13851.53|13787.13|13787.13|13861.58|13861.58|13708.41|13708.41|0
1372633200000|2013-06-30 23:00:00|13889.48|13889.48|14022.8|14022.8|14034.48|14034.48|13805.97|13805.97|0
1372719600000|2013-07-01 23:00:00|14028.35|14028.35|14001.62|14001.62|14066.1|14066.1|13941.75|13941.75|0
1372806000000|2013-07-02 23:00:00|13900.37|13900.37|13957.9|13957.9|13958.91|13958.91|13802.8|13802.8|0
1372892400000|2013-07-03 23:00:00|14042.07|14042.07|14300.89|14300.89|14314.44|14314.44|14023.99|14023.99|0
1372978800000|2013-07-04 23:00:00|14306.05|14306.05|14262.05|14262.05|14454|14454|14235.23|14235.23|0
1373238000000|2013-07-07 23:00:00|14332.14|14332.14|14483.18|14483.18|14522.61|14522.61|14330.71|14330.71|0
1373324400000|2013-07-08 23:00:00|14549.93|14549.93|14630.88|14630.88|14639.02|14639.02|14549.87|14549.87|0
1373410800000|2013-07-09 23:00:00|14591.19|14591.19|14511.87|14511.87|14593.96|14593.96|14406.76|14406.76|0
1373497200000|2013-07-10 23:00:00|14693.38|14693.38|14638.51|14638.51|14712.93|14712.93|14619.33|14619.33|0
1373583600000|2013-07-11 23:00:00|14702.5|14702.5|14695.62|14695.62|14716.73|14716.73|14665.54|14665.54|0
1373842800000|2013-07-14 23:00:00|14766.67|14766.67|14755.79|14755.79|14805.76|14805.76|14725.16|14725.16|0
1373929200000|2013-07-15 23:00:00|14780.11|14780.11|14681.14|14681.14|14780.51|14780.51|14680.2|14680.2|0
1374015600000|2013-07-16 23:00:00|14701.63|14701.63|14716.17|14716.17|14726.9|14726.9|14594.81|14594.81|0
1374102000000|2013-07-17 23:00:00|14729.99|14729.99|14808.61|14808.61|14826.9|14826.9|14715.66|14715.66|0
1374188400000|2013-07-18 23:00:00|14774.38|14774.38|14823.42|14823.42|14844.81|14844.81|14746.04|14746.04|0
1374447600000|2013-07-21 23:00:00|14830.48|14830.48|14849.76|14849.76|14863.6|14863.6|14788.99|14788.99|0
1374534000000|2013-07-22 23:00:00|14883.26|14883.26|14828.66|14828.66|14897.98|14897.98|14824.56|14824.56|0
1374620400000|2013-07-23 23:00:00|14842.3|14842.3|14823.91|14823.91|14886.5|14886.5|14789.24|14789.24|0
1374706800000|2013-07-24 23:00:00|14825.47|14825.47|14768.27|14768.27|14826.84|14826.84|14699.22|14699.22|0
1374793200000|2013-07-25 23:00:00|14818.9|14818.9|14727.1|14727.1|14824.84|14824.84|14701.51|14701.51|0
1375052400000|2013-07-28 23:00:00|14776.66|14776.66|14726.88|14726.88|14802.69|14802.69|14697.89|14697.89|0
1375138800000|2013-07-29 23:00:00|14797.27|14797.27|14828.73|14828.73|14845.51|14845.51|14777.21|14777.21|0
1375225200000|2013-07-30 23:00:00|14826.86|14826.86|14869.7|14869.7|14908.24|14908.24|14805.42|14805.42|0
1375311600000|2013-07-31 23:00:00|14951.44|14951.44|15036.56|15036.56|15048.65|15048.65|14922.04|14922.04|0
1375398000000|2013-08-01 23:00:00|15102.81|15102.81|15105.61|15105.61|15135.2|15135.2|15065.5|15065.5|0
1375657200000|2013-08-04 23:00:00|15184.11|15184.11|15186.74|15186.74|15231.87|15231.87|15167.1|15167.1|0
1375743600000|2013-08-05 23:00:00|15211.63|15211.63|15105.23|15105.23|15222.18|15222.18|15073.32|15073.32|0
1375830000000|2013-08-06 23:00:00|15060.16|15060.16|14971.01|14971.01|15086.07|15086.07|14967.23|14967.23|0
1375916400000|2013-08-07 23:00:00|15061.33|15061.33|15071.83|15071.83|15123.9|15123.9|15020.72|15020.72|0
1376002800000|2013-08-08 23:00:00|15128.16|15128.16|15127.49|15127.49|15162.55|15162.55|15108.1|15108.1|0
1376262000000|2013-08-11 23:00:00|15162.43|15162.43|15072.14|15072.14|15163.26|15163.26|15058.59|15058.59|0
1376348400000|2013-08-12 23:00:00|15090.22|15090.22|15092.03|15092.03|15161.16|15161.16|15083.11|15083.11|0
1376434800000|2013-08-13 23:00:00|15099.63|15099.63|15099.68|15099.68|15119.85|15119.85|15069.74|15069.74|0
1376521200000|2013-08-14 23:00:00|15016.24|15016.24|14701.66|14701.66|15016.76|15016.76|14671.68|14671.68|0
1376607600000|2013-08-15 23:00:00|14736.11|14736.11|14829.97|14829.97|14833.46|14833.46|14685.72|14685.72|0
1376866800000|2013-08-18 23:00:00|14888.74|14888.74|14831.91|14831.91|14893.29|14893.29|14783.7|14783.7|0
1376953200000|2013-08-19 23:00:00|14742.97|14742.97|14773.44|14773.44|14779.15|14779.15|14708.96|14708.96|0
1377039600000|2013-08-20 23:00:00|14801.29|14801.29|14734.34|14734.34|14801.72|14801.72|14731.62|14731.62|0
1377126000000|2013-08-21 23:00:00|14773.96|14773.96|14839.43|14839.43|14874.42|14874.42|14773.55|14773.55|0
1377212400000|2013-08-22 23:00:00|14887.58|14887.58|14958.09|14958.09|15000.37|15000.37|14872.32|14872.32|0
1377558000000|2013-08-26 23:00:00|14941.4|14941.4|14755.65|14755.65|14942.58|14942.58|14740.56|14740.56|0
1377644400000|2013-08-27 23:00:00|14687.15|14687.15|14635.45|14635.45|14693.2|14693.2|14585.26|14585.26|0
1377730800000|2013-08-28 23:00:00|14687.12|14687.12|14736.94|14736.94|14750.85|14750.85|14658.91|14658.91|0
1377817200000|2013-08-29 23:00:00|14743.86|14743.86|14624.02|14624.02|14754.58|14754.58|14622|14622|0
1378076400000|2013-09-01 23:00:00|14799.54|14799.54|14881.14|14881.14|14904.3|14904.3|14784.47|14784.47|0
1378162800000|2013-09-02 23:00:00|14889.17|14889.17|14838.37|14838.37|14936.28|14936.28|14800.59|14800.59|0
1378249200000|2013-09-03 23:00:00|14826.69|14826.69|14847.12|14847.12|14855.85|14855.85|14741.26|14741.26|0
1378335600000|2013-09-04 23:00:00|14915.93|14915.93|14955.6|14955.6|14986.48|14986.48|14875.17|14875.17|0
1378422000000|2013-09-05 23:00:00|14982.06|14982.06|15030.06|15030.06|15043.34|15043.34|14903.53|14903.53|0
1378681200000|2013-09-08 23:00:00|15044.01|15044.01|15079.07|15079.07|15096.89|15096.89|15034.74|15034.74|0
1378767600000|2013-09-09 23:00:00|15201.02|15201.02|15275.85|15275.85|15308.19|15308.19|15199.15|15199.15|0
1378854000000|2013-09-10 23:00:00|15296.76|15296.76|15229.75|15229.75|15317.04|15317.04|15222.74|15222.74|0
1378940400000|2013-09-11 23:00:00|15250.5|15250.5|15190.04|15190.04|15270.11|15270.11|15128.78|15128.78|0
1379026800000|2013-09-12 23:00:00|15186.47|15186.47|15209.62|15209.62|15215.13|15215.13|15172.45|15172.45|0
1379286000000|2013-09-15 23:00:00|15329.74|15329.74|15294.87|15294.87|15334.93|15334.93|15286.41|15286.41|0
1379372400000|2013-09-16 23:00:00|15265.39|15265.39|15167.92|15167.92|15269.37|15269.37|15137.75|15137.75|0
1379458800000|2013-09-17 23:00:00|15167.89|15167.89|15065.13|15065.13|15167.89|15167.89|15051.45|15051.45|0
1379545200000|2013-09-18 23:00:00|15323.11|15323.11|15127.72|15127.72|15323.33|15323.33|15124.62|15124.62|0
1379631600000|2013-09-19 23:00:00|15126.65|15126.65|15057.9|15057.9|15165.98|15165.98|15056.3|15056.3|0
1379890800000|2013-09-22 23:00:00|15068.82|15068.82|14919.51|14919.51|15069.11|15069.11|14903.35|14903.35|0
1379977200000|2013-09-23 23:00:00|14950.18|14950.18|15056.52|15056.52|15082.66|15082.66|14933.3|14933.3|0
1380063600000|2013-09-24 23:00:00|15047.96|15047.96|15045.54|15045.54|15078.8|15078.8|15000.58|15000.58|0
1380150000000|2013-09-25 23:00:00|15035.22|15035.22|15012.84|15012.84|15040.38|15040.38|14974.94|14974.94|0
1380236400000|2013-09-26 23:00:00|15021.8|15021.8|14922.22|14922.22|15022.57|15022.57|14898.17|14898.17|0
1380495600000|2013-09-29 23:00:00|14826.05|14826.05|14869.34|14869.34|14873.52|14873.52|14790.15|14790.15|0
1380582000000|2013-09-30 23:00:00|14888.2|14888.2|14948.59|14948.59|14958.88|14958.88|14876.6|14876.6|0
1380668400000|2013-10-01 23:00:00|14944.64|14944.64|14881.36|14881.36|14944.79|14944.79|14854.65|14854.65|0
1380754800000|2013-10-02 23:00:00|14908.7|14908.7|14864.69|14864.69|14910.32|14910.32|14861.99|14861.99|0
1380841200000|2013-10-03 23:00:00|14853.9|14853.9|14848.35|14848.35|14871.1|14871.1|14814.95|14814.95|0
1381100400000|2013-10-06 23:00:00|14773|14773|14760.65|14760.65|14773|14773|14683.71|14683.71|0
1381186800000|2013-10-07 23:00:00|14768.72|14768.72|14677.82|14677.82|14789.3|14789.3|14677.46|14677.46|0
1381273200000|2013-10-08 23:00:00|14655.38|14655.38|14634.81|14634.81|14665.4|14665.4|14613.6|14613.6|0
1381359600000|2013-10-09 23:00:00|14692.11|14692.11|14890.55|14890.55|14898.05|14898.05|14691.66|14691.66|0
1381446000000|2013-10-10 23:00:00|14899.48|14899.48|14978.79|14978.79|14979.86|14979.86|14889.23|14889.23|0
1381705200000|2013-10-13 23:00:00|14962.94|14962.94|15055|15055|15056.78|15056.78|14958.31|14958.31|0
1381791600000|2013-10-14 23:00:00|15138.79|15138.79|15121.89|15121.89|15150.34|15150.34|15090.39|15090.39|0
1381878000000|2013-10-15 23:00:00|15076.03|15076.03|15206.2|15206.2|15216.03|15216.03|14982.97|14982.97|0
1381964400000|2013-10-16 23:00:00|15210.62|15210.62|15217.37|15217.37|15231.86|15231.86|15131.23|15131.23|0
1382050800000|2013-10-17 23:00:00|15278.58|15278.58|15382.09|15382.09|15384.89|15384.89|15269.5|15269.5|0
1382310000000|2013-10-20 23:00:00|15429.66|15429.66|15504.56|15504.56|15521.08|15521.08|15429.41|15429.41|0
1382396400000|2013-10-21 23:00:00|15510.42|15510.42|15510.34|15510.34|15529.92|15529.92|15457.68|15457.68|0
1382482800000|2013-10-22 23:00:00|15481.57|15481.57|15494.99|15494.99|15509.04|15509.04|15450.03|15450.03|0
1382569200000|2013-10-23 23:00:00|15516.1|15516.1|15541.81|15541.81|15556.07|15556.07|15513.77|15513.77|0
1382655600000|2013-10-24 23:00:00|15504.37|15504.37|15474.04|15474.04|15505.92|15505.92|15462.16|15462.16|0
1382918400000|2013-10-28 00:00:00|15498.99|15498.99|15436.37|15436.37|15500.82|15500.82|15405.88|15405.88|0
1383004800000|2013-10-29 00:00:00|15428.73|15428.73|15524.73|15524.73|15527.18|15527.18|15428.51|15428.51|0
1383091200000|2013-10-30 00:00:00|15547.72|15547.72|15551.55|15551.55|15594.48|15594.48|15536.96|15536.96|0
1383177600000|2013-10-31 00:00:00|15527.14|15527.14|15476.45|15476.45|15527.17|15527.17|15437.7|15437.7|0
1383264000000|2013-11-01 00:00:00|15487.02|15487.02|15452.27|15452.27|15490.6|15490.6|15429.43|15429.43|0
1383523200000|2013-11-04 00:00:00|15526.04|15526.04|15503.06|15503.06|15535.22|15535.22|15493.88|15493.88|0
1383609600000|2013-11-05 00:00:00|15489.07|15489.07|15348.92|15348.92|15489.31|15489.31|15306.77|15306.77|0
1383696000000|2013-11-06 00:00:00|15414.23|15414.23|15400.72|15400.72|15459.96|15459.96|15398.84|15398.84|0
1383782400000|2013-11-07 00:00:00|15401.71|15401.71|15393.74|15393.74|15508.15|15508.15|15365.97|15365.97|0
1383868800000|2013-11-08 00:00:00|15299.7|15299.7|15336.26|15336.26|15349.9|15349.9|15267.61|15267.61|0
1384128000000|2013-11-11 00:00:00|15375.3|15375.3|15426.95|15426.95|15442.76|15442.76|15367.91|15367.91|0
1384214400000|2013-11-12 00:00:00|15400.34|15400.34|15374.73|15374.73|15415.92|15415.92|15361.67|15361.67|0
1384300800000|2013-11-13 00:00:00|15358.21|15358.21|15196.78|15196.78|15359.9|15359.9|15165.31|15165.31|0
1384387200000|2013-11-14 00:00:00|15309.29|15309.29|15261.25|15261.25|15346.89|15346.89|15240.96|15240.96|0
1384473600000|2013-11-15 00:00:00|15292.04|15292.04|15244.89|15244.89|15302.28|15302.28|15240.69|15240.69|0
1384732800000|2013-11-18 00:00:00|15252.77|15252.77|15292.28|15292.28|15300.75|15300.75|15198.88|15198.88|0
1384819200000|2013-11-19 00:00:00|15257.75|15257.75|15261.77|15261.77|15276.8|15276.8|15231.88|15231.88|0
1384905600000|2013-11-20 00:00:00|15242.9|15242.9|15171.88|15171.88|15251.19|15251.19|15158.78|15158.78|0
1384992000000|2013-11-21 00:00:00|15133.03|15133.03|15151.84|15151.84|15222.09|15222.09|15130.04|15130.04|0
1385078400000|2013-11-22 00:00:00|15187.11|15187.11|15194.88|15194.88|15202.69|15202.69|15148.15|15148.15|0
1385337600000|2013-11-25 00:00:00|15296.43|15296.43|15296.7|15296.7|15323.79|15323.79|15279.66|15279.66|0
1385424000000|2013-11-26 00:00:00|15317.43|15317.43|15319.99|15319.99|15351.1|15351.1|15316.19|15316.19|0
1385510400000|2013-11-27 00:00:00|15335.62|15335.62|15406.47|15406.47|15415.75|15415.75|15335.55|15335.55|0
1385596800000|2013-11-28 00:00:00|15429.56|15429.56|15438.49|15438.49|15500.3|15500.3|15401.12|15401.12|0
1385683200000|2013-11-29 00:00:00|15451.72|15451.72|15467.57|15467.57|15504.49|15504.49|15440.61|15440.61|0
1385942400000|2013-12-02 00:00:00|15459.23|15459.23|15336.07|15336.07|15459.41|15459.41|15322.37|15322.37|0
1386028800000|2013-12-03 00:00:00|15318.49|15318.49|15147.23|15147.23|15318.49|15318.49|15134.82|15134.82|0
1386115200000|2013-12-04 00:00:00|15167.92|15167.92|15120.98|15120.98|15200.91|15200.91|15099.15|15099.15|0
1386201600000|2013-12-05 00:00:00|15086.2|15086.2|15174.5|15174.5|15240.38|15240.38|15081.81|15081.81|0
1386288000000|2013-12-06 00:00:00|15249.63|15249.63|15307.53|15307.53|15329.06|15329.06|15161.22|15161.22|0
1386547200000|2013-12-09 00:00:00|15373.3|15373.3|15399.8|15399.8|15402.38|15402.38|15327.32|15327.32|0
1386633600000|2013-12-10 00:00:00|15394.65|15394.65|15421.33|15421.33|15465.8|15465.8|15385.84|15385.84|0
1386720000000|2013-12-11 00:00:00|15405.57|15405.57|15385.19|15385.19|15477.32|15477.32|15373.55|15373.55|0
1386806400000|2013-12-12 00:00:00|15339.67|15339.67|15207.06|15207.06|15340.48|15340.48|15204.72|15204.72|0
1386892800000|2013-12-13 00:00:00|15212.83|15212.83|15235.11|15235.11|15262.08|15262.08|15209.28|15209.28|0
1387152000000|2013-12-16 00:00:00|15224.55|15224.55|15390.35|15390.35|15391.54|15391.54|15224.43|15224.43|0
1387238400000|2013-12-17 00:00:00|15349.18|15349.18|15372.74|15372.74|15423.96|15423.96|15326.79|15326.79|0
1387324800000|2013-12-18 00:00:00|15359.87|15359.87|15382.98|15382.98|15424.96|15424.96|15354.95|15354.95|0
1387411200000|2013-12-19 00:00:00|15528.86|15528.86|15574.25|15574.25|15594.27|15594.27|15528.56|15528.56|0
1387497600000|2013-12-20 00:00:00|15568.75|15568.75|15640.03|15640.03|15666.37|15666.37|15554.55|15554.55|0
1387756800000|2013-12-23 00:00:00|15673.71|15673.71|15729.11|15729.11|15735.07|15735.07|15654.95|15654.95|0
1387843200000|2013-12-24 00:00:00|15762.49|15762.49|15778.83|15778.83|15786.96|15786.96|15756.98|15756.98|0
1388102400000|2013-12-27 00:00:00|15815.04|15815.04|15866.78|15866.78|15867.26|15867.26|15799.4|15799.4|0
1388361600000|2013-12-30 00:00:00|15871.5|15871.5|15924.22|15924.22|15926.72|15926.72|15855.95|15855.95|0
1388448000000|2013-12-31 00:00:00|15914.27|15914.27|15921.14|15921.14|15937.56|15937.56|15895.68|15895.68|0
1388620800000|2014-01-02 00:00:00|15942.13|15942.13|15921.03|15921.03|15962.24|15962.24|15869.14|15869.14|0
1388707200000|2014-01-03 00:00:00|15902.71|15902.71|16005.63|16005.63|16022.08|16022.08|15855.35|15855.35|0
1388966400000|2014-01-06 00:00:00|16044.06|16044.06|16045.44|16045.44|16086.54|16086.54|15999.1|15999.1|0
1389052800000|2014-01-07 00:00:00|16027.14|16027.14|16067.72|16067.72|16088.42|16088.42|16013.39|16013.39|0
1389139200000|2014-01-08 00:00:00|16060.77|16060.77|15991.29|15991.29|16060.94|16060.94|15990.03|15990.03|0
1389225600000|2014-01-09 00:00:00|16001.94|16001.94|15938.46|15938.46|16035.25|16035.25|15924.79|15924.79|0
1389312000000|2014-01-10 00:00:00|15995.94|15995.94|16174.91|16174.91|16177.22|16177.22|15995.89|15995.89|0
1389571200000|2014-01-13 00:00:00|16219.75|16219.75|16255.03|16255.03|16262.27|16262.27|16199.3|16199.3|0
1389657600000|2014-01-14 00:00:00|16108.63|16108.63|16224.58|16224.58|16230|16230|16104.13|16104.13|0
1389744000000|2014-01-15 00:00:00|16265.62|16265.62|16279.13|16279.13|16287.11|16287.11|16240.79|16240.79|0
1389830400000|2014-01-16 00:00:00|16302.11|16302.11|16205|16205|16302.14|16302.14|16171.64|16171.64|0
1389916800000|2014-01-17 00:00:00|16241.01|16241.01|16170.2|16170.2|16241.75|16241.75|16151.7|16151.7|0
1390176000000|2014-01-20 00:00:00|16174.33|16174.33|16214.44|16214.44|16245.11|16245.11|16173.12|16173.12|0
1390262400000|2014-01-21 00:00:00|16234.17|16234.17|16125.92|16125.92|16243.21|16243.21|16116.97|16116.97|0
1390348800000|2014-01-22 00:00:00|16212.46|16212.46|16144.22|16144.22|16223.18|16223.18|16115.8|16115.8|0
1390435200000|2014-01-23 00:00:00|16090.38|16090.38|15968.67|15968.67|16154.03|16154.03|15946.69|15946.69|0
1390521600000|2014-01-24 00:00:00|15999.82|15999.82|15696.49|15696.49|16007.99|16007.99|15688.31|15688.31|0
1390780800000|2014-01-27 00:00:00|15632.41|15632.41|15538.77|15538.77|15632.41|15632.41|15505.03|15505.03|0
1390867200000|2014-01-28 00:00:00|15632.65|15632.65|15711.59|15711.59|15734.27|15734.27|15631.71|15631.71|0
1390953600000|2014-01-29 00:00:00|15891.53|15891.53|15679.2|15679.2|15922.56|15922.56|15605.89|15605.89|0
1391040000000|2014-01-30 00:00:00|15683.37|15683.37|15695.35|15695.35|15720.18|15720.18|15635.58|15635.58|0
1391126400000|2014-01-31 00:00:00|15748.28|15748.28|15645.16|15645.16|15767.14|15767.14|15525.61|15525.61|0
1391385600000|2014-02-03 00:00:00|15701.63|15701.63|15552.68|15552.68|15706.47|15706.47|15551.88|15551.88|0
1391472000000|2014-02-04 00:00:00|15476.18|15476.18|15551.37|15551.37|15581.68|15581.68|15442.04|15442.04|0
1391558400000|2014-02-05 00:00:00|15512.66|15512.66|15572.14|15572.14|15623.81|15623.81|15512.66|15512.66|0
1391644800000|2014-02-06 00:00:00|15706.65|15706.65|15769.95|15769.95|15790.45|15790.45|15654.03|15654.03|0
1391731200000|2014-02-07 00:00:00|15827.61|15827.61|15858.25|15858.25|15871.97|15871.97|15802.08|15802.08|0
1391990400000|2014-02-10 00:00:00|15878.82|15878.82|15905.36|15905.36|15922.39|15922.39|15866.45|15866.45|0
1392076800000|2014-02-11 00:00:00|15977.39|15977.39|16061.68|16061.68|16062.71|16062.71|15969.95|15969.95|0
1392163200000|2014-02-12 00:00:00|16081.58|16081.58|16064.91|16064.91|16112.34|16112.34|16032.62|16032.62|0
1392249600000|2014-02-13 00:00:00|15997.59|15997.59|16020.25|16020.25|16023.94|16023.94|15944.15|15944.15|0
1392336000000|2014-02-14 00:00:00|16047.35|16047.35|16099.02|16099.02|16125.11|16125.11|16036.11|16036.11|0
1392595200000|2014-02-17 00:00:00|16164.72|16164.72|16239.22|16239.22|16243.48|16243.48|16127.77|16127.77|0
1392681600000|2014-02-18 00:00:00|16211.35|16211.35|16344.57|16344.57|16345.54|16345.54|16203.27|16203.27|0
1392768000000|2014-02-19 00:00:00|16312.25|16312.25|16347.79|16347.79|16350.23|16350.23|16228.34|16228.34|0
1392854400000|2014-02-20 00:00:00|16193.23|16193.23|16355.48|16355.48|16357.65|16357.65|16189.19|16189.19|0
1392940800000|2014-02-21 00:00:00|16432.49|16432.49|16476.94|16476.94|16477.22|16477.22|16386.47|16386.47|0
1393200000000|2014-02-24 00:00:00|16460.88|16460.88|16521.92|16521.92|16525.75|16525.75|16358.69|16358.69|0
1393286400000|2014-02-25 00:00:00|16521.92|16521.92|16567.47|16567.47|16568.74|16568.74|16446.22|16446.22|0
1393372800000|2014-02-26 00:00:00|16567.47|16567.47|16483.09|16483.09|16567.47|16567.47|16437.79|16437.79|0
1393459200000|2014-02-27 00:00:00|16483.09|16483.09|16537.75|16537.75|16544.18|16544.18|16388.8|16388.8|0
1393545600000|2014-02-28 00:00:00|16537.75|16537.75|16707.77|16707.77|16728.37|16728.37|16537.75|16537.75|0
1393804800000|2014-03-03 00:00:00|16707.77|16707.77|16364.17|16364.17|16707.77|16707.77|16329.75|16329.75|0
1393891200000|2014-03-04 00:00:00|16364.17|16364.17|16689.14|16689.14|16699.87|16699.87|16364.17|16364.17|0
1393977600000|2014-03-05 00:00:00|16689.14|16689.14|16618.53|16618.53|16689.14|16689.14|16608.12|16608.12|0
1394064000000|2014-03-06 00:00:00|16618.53|16618.53|16671.88|16671.88|16713.22|16713.22|16618.53|16618.53|0
1394150400000|2014-03-07 00:00:00|16671.88|16671.88|16571.53|16571.53|16692.49|16692.49|16565.17|16565.17|0
1394409600000|2014-03-10 00:00:00|16559.45|16559.45|16441.3|16441.3|16645.63|16645.63|16396.11|16396.11|0
1394496000000|2014-03-11 00:00:00|16441.3|16441.3|16466.33|16466.33|16535.32|16535.32|16420.9|16420.9|0
1394582400000|2014-03-12 00:00:00|16466.33|16466.33|16348.44|16348.44|16466.33|16466.33|16321.44|16321.44|0
1394668800000|2014-03-13 00:00:00|16348.44|16348.44|16198.65|16198.65|16348.44|16348.44|16197.83|16197.83|0
1394755200000|2014-03-14 00:00:00|16198.65|16198.65|16116.8|16116.8|16198.65|16198.65|16018.49|16018.49|0
1395014400000|2014-03-17 00:00:00|16212.07|16212.07|16300.19|16300.19|16315.19|16315.19|16211.53|16211.53|0
1395100800000|2014-03-18 00:00:00|16271.93|16271.93|16357.11|16357.11|16367.12|16367.12|16212.53|16212.53|0
1395187200000|2014-03-19 00:00:00|16350.67|16350.67|16338.64|16338.64|16398.86|16398.86|16320.3|16320.3|0
1395273600000|2014-03-20 00:00:00|16264.21|16264.21|16229.16|16229.16|16272.28|16272.28|16161.75|16161.75|0
1395360000000|2014-03-21 00:00:00|16251.68|16251.68|16182.4|16182.4|16262.19|16262.19|16181.46|16181.46|0
1395619200000|2014-03-24 00:00:00|16212.45|16212.45|16007.7|16007.7|16212.45|16212.45|15995.06|15995.06|0
1395705600000|2014-03-25 00:00:00|16125.53|16125.53|16141.78|16141.78|16154.45|16154.45|16100.42|16100.42|0
1395792000000|2014-03-26 00:00:00|16238.56|16238.56|16256.88|16256.88|16282.27|16282.27|16238.48|16238.48|0
1395878400000|2014-03-27 00:00:00|16222.93|16222.93|16197.14|16197.14|16229.48|16229.48|16167.44|16167.44|0
1395964800000|2014-03-28 00:00:00|16229.75|16229.75|16183.96|16183.96|16242.85|16242.85|16157.86|16157.86|0
1396220400000|2014-03-30 23:00:00|16280.89|16280.89|16265.23|16265.23|16284.93|16284.93|16221.2|16221.2|0
1396306800000|2014-03-31 23:00:00|16312.8|16312.8|16395.69|16395.69|16409.32|16409.32|16309.37|16309.37|0
1396393200000|2014-04-01 23:00:00|16414.81|16414.81|16419.89|16419.89|16476.53|16476.53|16381.6|16381.6|0
1396479600000|2014-04-02 23:00:00|16401.21|16401.21|16340.69|16340.69|16414.15|16414.15|16335.07|16335.07|0
1396566000000|2014-04-03 23:00:00|16393.57|16393.57|16422.44|16422.44|16464.79|16464.79|16381.86|16381.86|0
1396825200000|2014-04-06 23:00:00|16282.63|16282.63|16271.16|16271.16|16354.04|16354.04|16253.64|16253.64|0
1396911600000|2014-04-07 23:00:00|16271.34|16271.34|16004.48|16004.48|16272.21|16272.21|15942.78|15942.78|0
1396998000000|2014-04-08 23:00:00|16083.09|16083.09|16160.42|16160.42|16214.87|16214.87|16082.51|16082.51|0
1397084400000|2014-04-09 23:00:00|16256.41|16256.41|16134.52|16134.52|16300.64|16300.64|16134.52|16134.52|0
1397170800000|2014-04-10 23:00:00|15956.37|15956.37|15893.59|15893.59|15957.84|15957.84|15818.58|15818.58|0
1397430000000|2014-04-13 23:00:00|15835.52|15835.52|15687.1|15687.1|15837.56|15837.56|15589.4|15589.4|0
1397516400000|2014-04-14 23:00:00|15742.81|15742.81|15573.16|15573.16|15780.39|15780.39|15573.08|15573.08|0
1397602800000|2014-04-15 23:00:00|15719.93|15719.93|15753.37|15753.37|15769.23|15769.23|15673.82|15673.82|0
1397689200000|2014-04-16 23:00:00|15761.73|15761.73|15907.37|15907.37|15917.2|15917.2|15761.73|15761.73|0
1398124800000|2014-04-22 00:00:00|15965.07|15965.07|16080.18|16080.18|16109.64|16109.64|15950.45|15950.45|0
1398211200000|2014-04-23 00:00:00|16082.9|16082.9|15980.62|15980.62|16083.58|16083.58|15975.89|15975.89|0
1398297600000|2014-04-24 00:00:00|16075.31|16075.31|15964.27|15964.27|16101.42|16101.42|15923.1|15923.1|0
1398384000000|2014-04-25 00:00:00|15967.04|15967.04|15875.04|15875.04|15982.47|15982.47|15854.81|15854.81|0
1398643200000|2014-04-28 00:00:00|15938.36|15938.36|15818.01|15818.01|15940.27|15940.27|15811.34|15811.34|0
1398729600000|2014-04-29 00:00:00|15911.02|15911.02|15896.72|15896.72|15917.94|15917.94|15860.01|15860.01|0
1398816000000|2014-04-30 00:00:00|15918.32|15918.32|15818.13|15818.13|15918.32|15918.32|15801.34|15801.34|0
1398902400000|2014-05-01 00:00:00|15916.17|15916.17|15859.94|15859.94|15938.17|15938.17|15808.02|15808.02|0
1398988800000|2014-05-02 00:00:00|15876.05|15876.05|15915.43|15915.43|15955.87|15955.87|15874.28|15874.28|0
1399334400000|2014-05-06 00:00:00|15960.28|15960.28|15926.68|15926.68|15982.31|15982.31|15866.1|15866.1|0
1399420800000|2014-05-07 00:00:00|15875.03|15875.03|15878.46|15878.46|15923.55|15923.55|15846.54|15846.54|0
1399507200000|2014-05-08 00:00:00|15943.1|15943.1|15960.93|15960.93|15972.74|15972.74|15887.86|15887.86|0
1399593600000|2014-05-09 00:00:00|15939.97|15939.97|15894.51|15894.51|15940.25|15940.25|15868.07|15868.07|0
1399852800000|2014-05-12 00:00:00|15927.22|15927.22|15985.14|15985.14|15991.36|15991.36|15913.31|15913.31|0
1399939200000|2014-05-13 00:00:00|16070.97|16070.97|16035.27|16035.27|16105.62|16105.62|16002.84|16002.84|0
1400025600000|2014-05-14 00:00:00|16063.38|16063.38|15977.11|15977.11|16064.36|16064.36|15964.05|15964.05|0
1400112000000|2014-05-15 00:00:00|15978.84|15978.84|15620.92|15620.92|16016.17|16016.17|15589.46|15589.46|0
1400198400000|2014-05-16 00:00:00|15669.08|15669.08|15402.91|15402.91|15669.66|15669.66|15283.91|15283.91|0
1400454000000|2014-05-18 23:00:00|15463.7|15463.7|15392.85|15392.85|15482.75|15482.75|15357.03|15357.03|0
1400540400000|2014-05-19 23:00:00|15511.87|15511.87|15448.69|15448.69|15515.78|15515.78|15418.62|15418.62|0
1400626800000|2014-05-20 23:00:00|15450.6|15450.6|15605|15605|15605.4|15605.4|15423.54|15423.54|0
1400713200000|2014-05-21 23:00:00|15638.35|15638.35|15692.85|15692.85|15695.24|15695.24|15637.63|15637.63|0
1400799600000|2014-05-22 23:00:00|15706.56|15706.56|15692.68|15692.68|15706.67|15706.67|15656.64|15656.64|0
1401145200000|2014-05-26 23:00:00|15780.54|15780.54|15836.83|15836.83|15851.97|15851.97|15780.54|15780.54|0
1401231600000|2014-05-27 23:00:00|15851.68|15851.68|15932.31|15932.31|15944.42|15944.42|15844.15|15844.15|0
1401318000000|2014-05-28 23:00:00|15961.8|15961.8|15959.16|15959.16|16022.61|16022.61|15941.84|15941.84|0
1401404400000|2014-05-29 23:00:00|15956.14|15956.14|15994.8|15994.8|16052.22|16052.22|15953.04|15953.04|0
1401663600000|2014-06-01 23:00:00|16068.89|16068.89|16093.34|16093.34|16111.4|16111.4|16053.2|16053.2|0
1401750000000|2014-06-02 23:00:00|16080.02|16080.02|15968.03|15968.03|16080.07|16080.07|15947.99|15947.99|0
1401836400000|2014-06-03 23:00:00|15952.91|15952.91|15987.29|15987.29|15997.72|15997.72|15945.42|15945.42|0
1401922800000|2014-06-04 23:00:00|15964.81|15964.81|15982.53|15982.53|16024.53|16024.53|15931.71|15931.71|0
1402009200000|2014-06-05 23:00:00|16047.21|16047.21|16215.04|16215.04|16216.03|16216.03|16031.93|16031.93|0
1402268400000|2014-06-08 23:00:00|16257.82|16257.82|16214.34|16214.34|16273.31|16273.31|16185.61|16185.61|0
1402354800000|2014-06-09 23:00:00|16181.94|16181.94|16205.37|16205.37|16228.82|16228.82|16161.78|16161.78|0
1402441200000|2014-06-10 23:00:00|16191.36|16191.36|16081.77|16081.77|16193.56|16193.56|16008.75|16008.75|0
1402527600000|2014-06-11 23:00:00|16103.18|16103.18|16128.74|16128.74|16151.43|16151.43|16071.2|16071.2|0
1402614000000|2014-06-12 23:00:00|16024.63|16024.63|15829.44|15829.44|16025.44|16025.44|15761.81|15761.81|0
1402873200000|2014-06-15 23:00:00|15813.72|15813.72|15712.41|15712.41|15834.98|15834.98|15668.05|15668.05|0
1402959600000|2014-06-16 23:00:00|15763.41|15763.41|15572.26|15572.26|15763.49|15763.49|15554.36|15554.36|0
1403046000000|2014-06-17 23:00:00|15616.85|15616.85|15624.05|15624.05|15647.12|15647.12|15589.17|15589.17|0
1403132400000|2014-06-18 23:00:00|15740.93|15740.93|15687.67|15687.67|15797.84|15797.84|15686.9|15686.9|0
1403218800000|2014-06-19 23:00:00|15699.93|15699.93|15781.43|15781.43|15797.52|15797.52|15699.93|15699.93|0
1403478000000|2014-06-22 23:00:00|15758.01|15758.01|15686.06|15686.06|15758.01|15758.01|15681.56|15681.56|0
1403564400000|2014-06-23 23:00:00|15691.79|15691.79|15566.74|15566.74|15691.86|15691.86|15510.79|15510.79|0
1403650800000|2014-06-24 23:00:00|15508.74|15508.74|15456.49|15456.49|15538.35|15538.35|15380.14|15380.14|0
1403737200000|2014-06-25 23:00:00|15523.39|15523.39|15635.54|15635.54|15650.25|15650.25|15472.2|15472.2|0
1403823600000|2014-06-26 23:00:00|15656.92|15656.92|15683.93|15683.93|15699.42|15699.42|15632.33|15632.33|0
1404082800000|2014-06-29 23:00:00|15731.59|15731.59|15724.5|15724.5|15751.04|15751.04|15674.03|15674.03|0
1404169200000|2014-06-30 23:00:00|15749.62|15749.62|15847.34|15847.34|15848.74|15848.74|15729.43|15729.43|0
1404255600000|2014-07-01 23:00:00|15910.44|15910.44|15908.97|15908.97|15934.73|15934.73|15883.9|15883.9|0
1404342000000|2014-07-02 23:00:00|15902.85|15902.85|16023.26|16023.26|16046.78|16046.78|15897.19|15897.19|0
1404428400000|2014-07-03 23:00:00|16035.89|16035.89|16051.08|16051.08|16099.88|16099.88|16035.89|16035.89|0
1404687600000|2014-07-06 23:00:00|16046.1|16046.1|15901.56|15901.56|16058.74|16058.74|15884.05|15884.05|0
1404774000000|2014-07-07 23:00:00|15879.85|15879.85|15644.18|15644.18|15883.28|15883.28|15640.16|15640.16|0
1404860400000|2014-07-08 23:00:00|15647.68|15647.68|15544.9|15544.9|15649.72|15649.72|15488.69|15488.69|0
1404946800000|2014-07-09 23:00:00|15584.36|15584.36|15439.81|15439.81|15584.92|15584.92|15331.32|15331.32|0
1405033200000|2014-07-10 23:00:00|15486.33|15486.33|15441.37|15441.37|15556.42|15556.42|15425.39|15425.39|0
1405292400000|2014-07-13 23:00:00|15496.9|15496.9|15577.97|15577.97|15600.17|15600.17|15494.8|15494.8|0
1405378800000|2014-07-14 23:00:00|15581.18|15581.18|15466.94|15466.94|15594.54|15594.54|15439.97|15439.97|0
1405465200000|2014-07-15 23:00:00|15509.73|15509.73|15609.32|15609.32|15615.27|15615.27|15476.6|15476.6|0
1405551600000|2014-07-16 23:00:00|15546.44|15546.44|15554.87|15554.87|15606.85|15606.85|15504.92|15504.92|0
1405638000000|2014-07-17 23:00:00|15442.25|15442.25|15530.08|15530.08|15537.46|15537.46|15423.94|15423.94|0
1405897200000|2014-07-20 23:00:00|15517.47|15517.47|15482.35|15482.35|15517.47|15517.47|15427.14|15427.14|0
1405983600000|2014-07-21 23:00:00|15529.94|15529.94|15654.36|15654.36|15661.51|15661.51|15529.73|15529.73|0
1406070000000|2014-07-22 23:00:00|15690.23|15690.23|15726.78|15726.78|15734.5|15734.5|15681.47|15681.47|0
1406156400000|2014-07-23 23:00:00|15678.12|15678.12|15745.46|15745.46|15746.05|15746.05|15667.76|15667.76|0
1406242800000|2014-07-24 23:00:00|15734.28|15734.28|15693.23|15693.23|15804.03|15804.03|15681.87|15681.87|0
1406502000000|2014-07-27 23:00:00|15694.63|15694.63|15617.07|15617.07|15694.82|15694.82|15575.58|15575.58|0
1406588400000|2014-07-28 23:00:00|15660.06|15660.06|15684.24|15684.24|15742.69|15742.69|15634.78|15634.78|0
1406674800000|2014-07-29 23:00:00|15719.63|15719.63|15630.4|15630.4|15719.63|15719.63|15611.29|15611.29|0
1406761200000|2014-07-30 23:00:00|15606.72|15606.72|15505.02|15505.02|15606.72|15606.72|15448.31|15448.31|0
1406847600000|2014-07-31 23:00:00|15468.74|15468.74|15402.64|15402.64|15471.64|15471.64|15280.31|15280.31|0
1407106800000|2014-08-03 23:00:00|15410.3|15410.3|15369.64|15369.64|15416.02|15416.02|15307.11|15307.11|0
1407193200000|2014-08-04 23:00:00|15403.14|15403.14|15353.01|15353.01|15420.01|15420.01|15336.57|15336.57|0
1407279600000|2014-08-05 23:00:00|15268.06|15268.06|15244.62|15244.62|15272.75|15272.75|15143.84|15143.84|0
1407366000000|2014-08-06 23:00:00|15291.12|15291.12|15267.04|15267.04|15336|15336|15230.11|15230.11|0
1407452400000|2014-08-07 23:00:00|15105.67|15105.67|15240.6|15240.6|15273.06|15273.06|15091.24|15091.24|0
1407711600000|2014-08-10 23:00:00|15340.34|15340.34|15465.02|15465.02|15478.3|15478.3|15335.12|15335.12|0
1407798000000|2014-08-11 23:00:00|15465.54|15465.54|15462.25|15462.25|15515.8|15515.8|15447.8|15447.8|0
1407884400000|2014-08-12 23:00:00|15447.03|15447.03|15534.58|15534.58|15536.1|15536.1|15381.09|15381.09|0
1407970800000|2014-08-13 23:00:00|15541.56|15541.56|15673.77|15673.77|15694.7|15694.7|15529.63|15529.63|0
1408057200000|2014-08-14 23:00:00|15729.84|15729.84|15659.2|15659.2|15779.61|15779.61|15657.99|15657.99|0
1408316400000|2014-08-17 23:00:00|15773.82|15773.82|15796.93|15796.93|15797.2|15797.2|15732.27|15732.27|0
1408402800000|2014-08-18 23:00:00|15871.73|15871.73|15898.91|15898.91|15928.68|15928.68|15864.21|15864.21|0
1408489200000|2014-08-19 23:00:00|15837.62|15837.62|15748.24|15748.24|15863.8|15863.8|15724.71|15724.71|0
1408575600000|2014-08-20 23:00:00|15745.39|15745.39|15830.42|15830.42|15838.48|15838.48|15745.15|15745.15|0
1408662000000|2014-08-21 23:00:00|15831.33|15831.33|15878.41|15878.41|15894.89|15894.89|15808.51|15808.51|0
1409007600000|2014-08-25 23:00:00|15939.19|15939.19|15994.61|15994.61|15994.61|15994.61|15905.49|15905.49|0
1409094000000|2014-08-26 23:00:00|15994.5|15994.5|16020.88|16020.88|16075.27|16075.27|15992.88|15992.88|0
1409180400000|2014-08-27 23:00:00|16012.47|16012.47|15911.9|15911.9|16012.47|16012.47|15891.59|15891.59|0
1409266800000|2014-08-28 23:00:00|15907.27|15907.27|15857.81|15857.81|15917.89|15917.89|15800.99|15800.99|0
1409526000000|2014-08-31 23:00:00|15927.8|15927.8|15943.72|15943.72|15955.89|15955.89|15873.93|15873.93|0
1409612400000|2014-09-01 23:00:00|15985.73|15985.73|15959.57|15959.57|15991.46|15991.46|15891.44|15891.44|0
1409698800000|2014-09-02 23:00:00|15990.7|15990.7|15994.95|15994.95|16058.21|16058.21|15981.81|15981.81|0
1409785200000|2014-09-03 23:00:00|15979.94|15979.94|15988.64|15988.64|16004.92|16004.92|15936.23|15936.23|0
1409871600000|2014-09-04 23:00:00|15991.67|15991.67|15918.65|15918.65|15992.23|15992.23|15911.17|15911.17|0
1410130800000|2014-09-07 23:00:00|15870.92|15870.92|15765.04|15765.04|15871.24|15871.24|15682.6|15682.6|0
1410217200000|2014-09-08 23:00:00|15813.3|15813.3|15787.41|15787.41|15828.52|15828.52|15680.82|15680.82|0
1410303600000|2014-09-09 23:00:00|15758.59|15758.59|15678.52|15678.52|15771.8|15771.8|15660.71|15660.71|0
1410390000000|2014-09-10 23:00:00|15818.33|15818.33|15606.87|15606.87|15818.33|15818.33|15581.08|15581.08|0
1410476400000|2014-09-11 23:00:00|15630.21|15630.21|15708.22|15708.22|15736.97|15736.97|15626.75|15626.75|0
1410735600000|2014-09-14 23:00:00|15647.35|15647.35|15647.15|15647.15|15690.21|15690.21|15614.69|15614.69|0
1410822000000|2014-09-15 23:00:00|15607.7|15607.7|15590.61|15590.61|15608.25|15608.25|15498.97|15498.97|0
1410908400000|2014-09-16 23:00:00|15651.1|15651.1|15584.93|15584.93|15679.56|15679.56|15584.3|15584.3|0
1410994800000|2014-09-17 23:00:00|15620.06|15620.06|15724.2|15724.2|15732.02|15732.02|15597.29|15597.29|0
1411081200000|2014-09-18 23:00:00|15876.49|15876.49|15851.97|15851.97|15941.78|15941.78|15851.59|15851.59|0
1411340400000|2014-09-21 23:00:00|15760.13|15760.13|15747.22|15747.22|15786.88|15786.88|15732.22|15732.22|0
1411426800000|2014-09-22 23:00:00|15650.13|15650.13|15542.89|15542.89|15655.06|15655.06|15496.52|15496.52|0
1411513200000|2014-09-23 23:00:00|15548.41|15548.41|15538.92|15538.92|15548.95|15548.95|15466.89|15466.89|0
1411599600000|2014-09-24 23:00:00|15583.3|15583.3|15431.83|15431.83|15596.16|15596.16|15385.95|15385.95|0
1411686000000|2014-09-25 23:00:00|15299.71|15299.71|15389.74|15389.74|15403.84|15403.84|15276.48|15276.48|0
1411945200000|2014-09-28 23:00:00|15391.09|15391.09|15387.42|15387.42|15403.92|15403.92|15324.81|15324.81|0
1412031600000|2014-09-29 23:00:00|15401.79|15401.79|15399.5|15399.5|15407.98|15407.98|15317.99|15317.99|0
1412118000000|2014-09-30 23:00:00|15359.19|15359.19|15215.26|15215.26|15385.41|15385.41|15187.84|15187.84|0
1412204400000|2014-10-01 23:00:00|15170.34|15170.34|15027.3|15027.3|15179.02|15179.02|15021.69|15021.69|0
1412290800000|2014-10-02 23:00:00|15146.7|15146.7|15224.47|15224.47|15235.97|15235.97|15111.13|15111.13|0
1412550000000|2014-10-05 23:00:00|15284.19|15284.19|15263.46|15263.46|15339.75|15339.75|15235.37|15235.37|0
1412636400000|2014-10-06 23:00:00|15193.48|15193.48|15100.98|15100.98|15223.1|15223.1|15088.15|15088.15|0
1412722800000|2014-10-07 23:00:00|14983.85|14983.85|14957.43|14957.43|15004.82|15004.82|14907.94|14907.94|0
1412809200000|2014-10-08 23:00:00|15091.54|15091.54|14826.27|14826.27|15094.24|15094.24|14794.74|14794.74|0
1412895600000|2014-10-09 23:00:00|14670.03|14670.03|14659.05|14659.05|14748.92|14748.92|14535.14|14535.14|0
1413154800000|2014-10-12 23:00:00|14548.03|14548.03|14548.1|14548.1|14648.34|14648.34|14475.95|14475.95|0
1413241200000|2014-10-13 23:00:00|14527.04|14527.04|14677.65|14677.65|14688.52|14688.52|14443.91|14443.91|0
1413327600000|2014-10-14 23:00:00|14732.05|14732.05|14439.49|14439.49|14799.63|14799.63|14395.02|14395.02|0
1413414000000|2014-10-15 23:00:00|14559.97|14559.97|14478.09|14478.09|14559.97|14559.97|14193.37|14193.37|0
1413500400000|2014-10-16 23:00:00|14562.98|14562.98|14732.67|14732.67|14748.29|14748.29|14531.61|14531.61|0
1413759600000|2014-10-19 23:00:00|14740.64|14740.64|14749.55|14749.55|14802.29|14802.29|14675.48|14675.48|0
1413846000000|2014-10-20 23:00:00|14746.23|14746.23|15015.43|15015.43|15015.43|15015.43|14746.23|14746.23|0
1413932400000|2014-10-21 23:00:00|15085.99|15085.99|15163.86|15163.86|15183.09|15183.09|15046.8|15046.8|0
1414018800000|2014-10-22 23:00:00|15023.97|15023.97|15128.94|15128.94|15146.63|15146.63|14989.18|14989.18|0
1414105200000|2014-10-23 23:00:00|15107|15107|15089.35|15089.35|15152.07|15152.07|15070.15|15070.15|0
1414368000000|2014-10-27 00:00:00|15133.11|15133.11|15039.52|15039.52|15159.8|15159.8|15009.53|15009.53|0
1414454400000|2014-10-28 00:00:00|15088.11|15088.11|15138.03|15138.03|15154.16|15154.16|15088.11|15088.11|0
1414540800000|2014-10-29 00:00:00|15197.31|15197.31|15228.35|15228.35|15281|15281|15155.74|15155.74|0
1414627200000|2014-10-30 00:00:00|15252.15|15252.15|15274.26|15274.26|15300.39|15300.39|15172.81|15172.81|0
1414713600000|2014-10-31 00:00:00|15399.64|15399.64|15455.33|15455.33|15533.9|15533.9|15391.92|15391.92|0
1414972800000|2014-11-03 00:00:00|15519.39|15519.39|15442.11|15442.11|15546.8|15546.8|15438.43|15438.43|0
1415059200000|2014-11-04 00:00:00|15460.57|15460.57|15390.22|15390.22|15511.22|15511.22|15369.48|15369.48|0
1415145600000|2014-11-05 00:00:00|15442.94|15442.94|15507.21|15507.21|15525.17|15525.17|15430.35|15430.35|0
1415232000000|2014-11-06 00:00:00|15507.19|15507.19|15521.68|15521.68|15543.05|15543.05|15452.55|15452.55|0
1415318400000|2014-11-07 00:00:00|15537.37|15537.37|15460.7|15460.7|15582.05|15582.05|15434.77|15434.77|0
1415577600000|2014-11-10 00:00:00|15477.94|15477.94|15583.12|15583.12|15583.12|15583.12|15451.47|15451.47|0
1415664000000|2014-11-11 00:00:00|15645.03|15645.03|15623.62|15623.62|15689.88|15689.88|15600.25|15600.25|0
1415750400000|2014-11-12 00:00:00|15644.66|15644.66|15581.02|15581.02|15644.82|15644.82|15552.88|15552.88|0
1415836800000|2014-11-13 00:00:00|15666.85|15666.85|15639.4|15639.4|15684.77|15684.77|15593|15593|0
1415923200000|2014-11-14 00:00:00|15637.43|15637.43|15628.89|15628.89|15653.87|15653.87|15590.25|15590.25|0
1416182400000|2014-11-17 00:00:00|15551.56|15551.56|15642.38|15642.38|15659.39|15659.39|15529.16|15529.16|0
1416268800000|2014-11-18 00:00:00|15706.55|15706.55|15690.41|15690.41|15744.42|15744.42|15669.44|15669.44|0
1416355200000|2014-11-19 00:00:00|15676.08|15676.08|15598.56|15598.56|15676.83|15676.83|15580.61|15580.61|0
1416441600000|2014-11-20 00:00:00|15593.85|15593.85|15595.45|15595.45|15603.22|15603.22|15537.74|15537.74|0
1416528000000|2014-11-21 00:00:00|15618.24|15618.24|15692.12|15692.12|15748.43|15748.43|15617.97|15617.97|0
1416787200000|2014-11-24 00:00:00|15685.35|15685.35|15703.3|15703.3|15729.74|15729.74|15674.05|15674.05|0
1416873600000|2014-11-25 00:00:00|15725.39|15725.39|15801.57|15801.57|15843.98|15843.98|15715.75|15715.75|0
1416960000000|2014-11-26 00:00:00|15815.53|15815.53|15795.19|15795.19|15840.17|15840.17|15771.98|15771.98|0
1417046400000|2014-11-27 00:00:00|15792.17|15792.17|15881.81|15881.81|15916.12|15916.12|15792.11|15792.11|0
1417132800000|2014-11-28 00:00:00|15848.47|15848.47|15853.3|15853.3|15869.03|15869.03|15786.67|15786.67|0
1417392000000|2014-12-01 00:00:00|15781.62|15781.62|15715.44|15715.44|15784.93|15784.93|15693.2|15693.2|0
1417478400000|2014-12-02 00:00:00|15771.61|15771.61|15817.03|15817.03|15827.78|15827.78|15771.61|15771.61|0
1417564800000|2014-12-03 00:00:00|15829.11|15829.11|15818.92|15818.92|15857.64|15857.64|15791.47|15791.47|0
1417651200000|2014-12-04 00:00:00|15867.48|15867.48|15834.74|15834.74|15911.37|15911.37|15818.74|15818.74|0
1417737600000|2014-12-05 00:00:00|15926.3|15926.3|16002.02|16002.02|16002.24|16002.24|15926.3|15926.3|0
1417996800000|2014-12-08 00:00:00|15965.14|15965.14|15955.71|15955.71|15993.69|15993.69|15949.12|15949.12|0
1418083200000|2014-12-09 00:00:00|15819.21|15819.21|15729.13|15729.13|15906.87|15906.87|15714.93|15714.93|0
1418169600000|2014-12-10 00:00:00|15790.35|15790.35|15747.06|15747.06|15851.06|15851.06|15744.21|15744.21|0
1418256000000|2014-12-11 00:00:00|15722.08|15722.08|15670|15670|15742.68|15742.68|15617.25|15617.25|0
1418342400000|2014-12-12 00:00:00|15556.44|15556.44|15387.62|15387.62|15556.44|15556.44|15387.62|15387.62|0
1418601600000|2014-12-15 00:00:00|15378.31|15378.31|15258.88|15258.88|15476.19|15476.19|15252.73|15252.73|0
1418688000000|2014-12-16 00:00:00|15268.9|15268.9|15420.1|15420.1|15423.75|15423.75|15151.55|15151.55|0
1418774400000|2014-12-17 00:00:00|15355.85|15355.85|15466.04|15466.04|15474.09|15474.09|15321.34|15321.34|0
1418860800000|2014-12-18 00:00:00|15573.1|15573.1|15710.47|15710.47|15739.17|15739.17|15517.06|15517.06|0
1418947200000|2014-12-19 00:00:00|15822.54|15822.54|15900.19|15900.19|15907.92|15907.92|15751.77|15751.77|0
1419206400000|2014-12-22 00:00:00|15935.27|15935.27|15977.53|15977.53|15996.27|15996.27|15919.42|15919.42|0
1419292800000|2014-12-23 00:00:00|16011.77|16011.77|16072.99|16072.99|16077.62|16077.62|16002.01|16002.01|0
1419379200000|2014-12-24 00:00:00|16091.34|16091.34|16104.17|16104.17|16127.69|16127.69|16086.12|16086.12|0
1419811200000|2014-12-29 00:00:00|16088.75|16088.75|16037.3|16037.3|16166.34|16166.34|16019.81|16019.81|0
1419897600000|2014-12-30 00:00:00|15987.89|15987.89|15998.66|15998.66|16042.45|16042.45|15955.6|15955.6|0
1419984000000|2014-12-31 00:00:00|15989.58|15989.58|16067.41|16067.41|16072.3|16072.3|15988.87|15988.87|0
1420156800000|2015-01-02 00:00:00|16099.15|16099.15|16032.63|16032.63|16103.09|16103.09|15977.7|15977.7|0
1420416000000|2015-01-05 00:00:00|16037.78|16037.78|15910.49|15910.49|16141.37|16141.37|15910.47|15910.47|0
1420502400000|2015-01-06 00:00:00|15918.62|15918.62|15785.26|15785.26|15933.81|15933.81|15778.42|15778.42|0
1420588800000|2015-01-07 00:00:00|15787.82|15787.82|15833.03|15833.03|15924.21|15924.21|15778.73|15778.73|0
1420675200000|2015-01-08 00:00:00|15987.82|15987.82|16076.47|16076.47|16086.48|16086.48|15962.07|15962.07|0
1420761600000|2015-01-09 00:00:00|16045.19|16045.19|15982.93|15982.93|16076.43|16076.43|15961.39|15961.39|0
1421020800000|2015-01-12 00:00:00|16040.01|16040.01|15937.98|15937.98|16044.2|16044.2|15902.04|15902.04|0
1421107200000|2015-01-13 00:00:00|15998.45|15998.45|16093.26|16093.26|16109.69|16109.69|15997.66|15997.66|0
1421193600000|2015-01-14 00:00:00|15959.28|15959.28|15876.01|15876.01|15996.3|15996.3|15817.85|15817.85|0
1421280000000|2015-01-15 00:00:00|15952.05|15952.05|15890.36|15890.36|15963.19|15963.19|15752.2|15752.2|0
1421366400000|2015-01-16 00:00:00|15883.54|15883.54|15924.6|15924.6|15931.75|15931.75|15780.57|15780.57|0
1421625600000|2015-01-19 00:00:00|15956.47|15956.47|16057.71|16057.71|16067.09|16067.09|15949.55|15949.55|0
1421712000000|2015-01-20 00:00:00|16125.1|16125.1|16114.21|16114.21|16178.76|16178.76|16099.45|16099.45|0
1421798400000|2015-01-21 00:00:00|16124.46|16124.46|16232.33|16232.33|16237.86|16237.86|16116.31|16116.31|0
1421884800000|2015-01-22 00:00:00|16287.6|16287.6|16383.93|16383.93|16395.16|16395.16|16272.59|16272.59|0
1421971200000|2015-01-23 00:00:00|16465.39|16465.39|16452.5|16452.5|16491.77|16491.77|16419.63|16419.63|0
1422230400000|2015-01-26 00:00:00|16410.43|16410.43|16470.31|16470.31|16480.09|16480.09|16373.7|16373.7|0
1422316800000|2015-01-27 00:00:00|16494.92|16494.92|16372.74|16372.74|16524.87|16524.87|16340.69|16340.69|0
1422403200000|2015-01-28 00:00:00|16398.28|16398.28|16400.69|16400.69|16431.03|16431.03|16344.86|16344.86|0
1422489600000|2015-01-29 00:00:00|16346.49|16346.49|16357.61|16357.61|16360.57|16360.57|16273.1|16273.1|0
1422576000000|2015-01-30 00:00:00|16413.36|16413.36|16323.11|16323.11|16420.6|16420.6|16304.29|16304.29|0
1422835200000|2015-02-02 00:00:00|16333.96|16333.96|16333.11|16333.11|16379.75|16379.75|16262.15|16262.15|0
1422921600000|2015-02-03 00:00:00|16438.57|16438.57|16561.87|16561.87|16578.19|16578.19|16435.24|16435.24|0
1423008000000|2015-02-04 00:00:00|16546.6|16546.6|16563.64|16563.64|16567.31|16567.31|16486.8|16486.8|0
1423094400000|2015-02-05 00:00:00|16512.2|16512.2|16674.75|16674.75|16675.23|16675.23|16511.65|16511.65|0
1423180800000|2015-02-06 00:00:00|16635.96|16635.96|16693.73|16693.73|16723.34|16723.34|16614.36|16614.36|0
1423440000000|2015-02-09 00:00:00|16620.67|16620.67|16586.51|16586.51|16620.67|16620.67|16488.24|16488.24|0
1423526400000|2015-02-10 00:00:00|16607.09|16607.09|16643.14|16643.14|16677.91|16677.91|16565.23|16565.23|0
1423612800000|2015-02-11 00:00:00|16649.77|16649.77|16611.82|16611.82|16671.14|16671.14|16595.04|16595.04|0
1423699200000|2015-02-12 00:00:00|16638.53|16638.53|16799.09|16799.09|16804.82|16804.82|16638.17|16638.17|0
1423785600000|2015-02-13 00:00:00|16840.07|16840.07|16850.63|16850.63|16917.46|16917.46|16831.18|16831.18|0
1424044800000|2015-02-16 00:00:00|16829.64|16829.64|16862.87|16862.87|16869.86|16869.86|16819.58|16819.58|0
1424131200000|2015-02-17 00:00:00|16872.24|16872.24|16879.81|16879.81|16955.36|16955.36|16834.79|16834.79|0
1424217600000|2015-02-18 00:00:00|16947.77|16947.77|16993.63|16993.63|17016.2|17016.2|16947.77|16947.77|0
1424304000000|2015-02-19 00:00:00|17007.65|17007.65|17030.64|17030.64|17036.33|17036.33|16981.59|16981.59|0
1424390400000|2015-02-20 00:00:00|17036.47|17036.47|17104.92|17104.92|17107.72|17107.72|17016.82|17016.82|0
1424649600000|2015-02-23 00:00:00|17157.56|17157.56|17153.31|17153.31|17157.7|17157.7|17076.44|17076.44|0
1424736000000|2015-02-24 00:00:00|17158.88|17158.88|17205.3|17205.3|17207.68|17207.68|17095.24|17095.24|0
1424822400000|2015-02-25 00:00:00|17181.27|17181.27|17158.47|17158.47|17207.71|17207.71|17141.03|17141.03|0
1424908800000|2015-02-26 00:00:00|17175.54|17175.54|17240.96|17240.96|17244.46|17244.46|17170.36|17170.36|0
1424995200000|2015-02-27 00:00:00|17272.43|17272.43|17253.77|17253.77|17277.92|17277.92|17214.09|17214.09|0
1425254400000|2015-03-02 00:00:00|17291.25|17291.25|17248.85|17248.85|17335.01|17335.01|17239.77|17239.77|0
1425340800000|2015-03-03 00:00:00|17289.27|17289.27|17161.17|17161.17|17293.06|17293.06|17142.94|17142.94|0
1425427200000|2015-03-04 00:00:00|17147.13|17147.13|17119.23|17119.23|17148.78|17148.78|17059.73|17059.73|0
1425513600000|2015-03-05 00:00:00|17201.3|17201.3|17305.02|17305.02|17319.71|17319.71|17196.25|17196.25|0
1425600000000|2015-03-06 00:00:00|17338.6|17338.6|17284.45|17284.45|17357.35|17357.35|17260.61|17260.61|0
1425859200000|2015-03-09 00:00:00|17202.95|17202.95|17170.69|17170.69|17203.34|17203.34|17149.56|17149.56|0
1425945600000|2015-03-10 00:00:00|17179.33|17179.33|16936.28|16936.28|17179.67|17179.67|16930.24|16930.24|0
1426032000000|2015-03-11 00:00:00|16939.77|16939.77|16929.53|16929.53|16991.38|16991.38|16818.5|16818.5|0
1426118400000|2015-03-12 00:00:00|17017.77|17017.77|17055.46|17055.46|17068.54|17068.54|16971.95|16971.95|0
1426204800000|2015-03-13 00:00:00|17099.96|17099.96|17104.54|17104.54|17117.45|17117.45|17069|17069|0
1426464000000|2015-03-16 00:00:00|17165.33|17165.33|17206.96|17206.96|17207.27|17207.27|17152.56|17152.56|0
1426550400000|2015-03-17 00:00:00|17236.1|17236.1|17203.66|17203.66|17248.22|17248.22|17100.83|17100.83|0
1426636800000|2015-03-18 00:00:00|17225.39|17225.39|17369.04|17369.04|17376|17376|17225.21|17225.21|0
1426723200000|2015-03-19 00:00:00|17461.53|17461.53|17446.22|17446.22|17476.24|17476.24|17410.56|17410.56|0
1426809600000|2015-03-20 00:00:00|17461.31|17461.31|17531.45|17531.45|17547.18|17547.18|17420.82|17420.82|0
1427068800000|2015-03-23 00:00:00|17508.95|17508.95|17531.7|17531.7|17550.65|17550.65|17489.45|17489.45|0
1427155200000|2015-03-24 00:00:00|17538.2|17538.2|17597.41|17597.41|17655.81|17655.81|17538.2|17538.2|0
1427241600000|2015-03-25 00:00:00|17600.04|17600.04|17516.48|17516.48|17627.34|17627.34|17498.93|17498.93|0
1427328000000|2015-03-26 00:00:00|17327.47|17327.47|17256.45|17256.45|17366.52|17366.52|17200.37|17200.37|0
1427414400000|2015-03-27 00:00:00|17318.75|17318.75|17159.33|17159.33|17322.1|17322.1|17154.44|17154.44|0
1427670000000|2015-03-29 23:00:00|17265.3|17265.3|17194.51|17194.51|17286.07|17286.07|17161.96|17161.96|0
1427756400000|2015-03-30 23:00:00|17285.52|17285.52|17107.52|17107.52|17307.55|17307.55|17077.27|17077.27|0
1427842800000|2015-03-31 23:00:00|17041.17|17041.17|17130.69|17130.69|17201.03|17201.03|17041.17|17041.17|0
1427929200000|2015-04-01 23:00:00|17198.96|17198.96|17245.17|17245.17|17263.76|17263.76|17182.94|17182.94|0
1428361200000|2015-04-06 23:00:00|17425.46|17425.46|17497.64|17497.64|17518.63|17518.63|17416.94|17416.94|0
1428447600000|2015-04-07 23:00:00|17575.54|17575.54|17558.77|17558.77|17627.43|17627.43|17546.02|17546.02|0
1428534000000|2015-04-08 23:00:00|17610.19|17610.19|17704.49|17704.49|17707.28|17707.28|17605|17605|0
1428620400000|2015-04-09 23:00:00|17769.97|17769.97|17866.52|17866.52|17870.86|17870.86|17767.69|17767.69|0
1428879600000|2015-04-12 23:00:00|17862.2|17862.2|17830.44|17830.44|17868.17|17868.17|17795.4|17795.4|0
1428966000000|2015-04-13 23:00:00|17820.18|17820.18|17850.3|17850.3|17881.21|17881.21|17808.4|17808.4|0
1429052400000|2015-04-14 23:00:00|17867.25|17867.25|17878.78|17878.78|17904.33|17904.33|17857.09|17857.09|0
1429138800000|2015-04-15 23:00:00|17802.12|17802.12|17738.2|17738.2|17807.25|17807.25|17732.52|17732.52|0
1429225200000|2015-04-16 23:00:00|17740.36|17740.36|17575.99|17575.99|17781.47|17781.47|17560.81|17560.81|0
1429484400000|2015-04-19 23:00:00|17651.29|17651.29|17592.79|17592.79|17667.01|17667.01|17547.83|17547.83|0
1429570800000|2015-04-20 23:00:00|17727.37|17727.37|17719.3|17719.3|17760.05|17760.05|17627.31|17627.31|0
1429657200000|2015-04-21 23:00:00|17755.55|17755.55|17639.16|17639.16|17764.07|17764.07|17588.81|17588.81|0
1429743600000|2015-04-22 23:00:00|17665.47|17665.47|17678.95|17678.95|17679.12|17679.12|17560.89|17560.89|0
1429830000000|2015-04-23 23:00:00|17711.46|17711.46|17725.51|17725.51|17763.33|17763.33|17696.72|17696.72|0
1430089200000|2015-04-26 23:00:00|17727.03|17727.03|17766.41|17766.41|17795.55|17795.55|17646.77|17646.77|0
1430175600000|2015-04-27 23:00:00|17784.4|17784.4|17644.17|17644.17|17798.16|17798.16|17555.96|17555.96|0
1430262000000|2015-04-28 23:00:00|17678.05|17678.05|17507.62|17507.62|17687.01|17687.01|17480.77|17480.77|0
1430348400000|2015-04-29 23:00:00|17408.73|17408.73|17474.73|17474.73|17514.85|17514.85|17351.39|17351.39|0
1430434800000|2015-04-30 23:00:00|17429.49|17429.49|17469.85|17469.85|17489.25|17489.25|17375.27|17375.27|0
1430780400000|2015-05-04 23:00:00|17519.96|17519.96|17475.26|17475.26|17629.62|17629.62|17470.52|17470.52|0
1430866800000|2015-05-05 23:00:00|17469.69|17469.69|17408.86|17408.86|17499.54|17499.54|17379.5|17379.5|0
1430953200000|2015-05-06 23:00:00|17323.61|17323.61|17462.7|17462.7|17469.47|17469.47|17220.51|17220.51|0
1431039600000|2015-05-07 23:00:00|18047.54|18047.54|17921.83|17921.83|18047.82|18047.82|17879.38|17879.38|0
1431298800000|2015-05-10 23:00:00|17939.53|17939.53|17862.49|17862.49|17984.77|17984.77|17853.03|17853.03|0
1431385200000|2015-05-11 23:00:00|17736.09|17736.09|17689.56|17689.56|17736.2|17736.2|17587.96|17587.96|0
1431471600000|2015-05-12 23:00:00|17780.38|17780.38|17845.04|17845.04|17887.33|17887.33|17753.29|17753.29|0
1431558000000|2015-05-13 23:00:00|17771.11|17771.11|17938.74|17938.74|17942.61|17942.61|17764.9|17764.9|0
1431644400000|2015-05-14 23:00:00|17962.25|17962.25|18014.98|18014.98|18049.2|18049.2|17957.31|17957.31|0
1431903600000|2015-05-17 23:00:00|17998.38|17998.38|18024.89|18024.89|18074.08|18074.08|17972.85|17972.85|0
1431990000000|2015-05-18 23:00:00|18103.43|18103.43|18159.71|18159.71|18197.48|18197.48|18102.16|18102.16|0
1432076400000|2015-05-19 23:00:00|18155.76|18155.76|18136.7|18136.7|18165.33|18165.33|18099.18|18099.18|0
1432162800000|2015-05-20 23:00:00|18132.77|18132.77|18150.82|18150.82|18155.55|18155.55|18086.92|18086.92|0
1432249200000|2015-05-21 23:00:00|18184.68|18184.68|18204.53|18204.53|18248.04|18248.04|18183.44|18183.44|0
1432594800000|2015-05-25 23:00:00|18194.85|18194.85|18103.32|18103.32|18195.05|18195.05|18079.2|18079.2|0
1432681200000|2015-05-26 23:00:00|18130.68|18130.68|18234.52|18234.52|18252.35|18252.35|18127.79|18127.79|0
1432767600000|2015-05-27 23:00:00|18198.3|18198.3|18225.76|18225.76|18241.59|18241.59|18176.43|18176.43|0
1432854000000|2015-05-28 23:00:00|18223.46|18223.46|18120.88|18120.88|18295.12|18295.12|18120.54|18120.54|0
1433113200000|2015-05-31 23:00:00|18245.21|18245.21|18212.19|18212.19|18256.44|18256.44|18133|18133|0
1433199600000|2015-06-01 23:00:00|18285.27|18285.27|18225.68|18225.68|18285.44|18285.44|18137.33|18137.33|0
1433286000000|2015-06-02 23:00:00|18290.44|18290.44|18270.09|18270.09|18393.16|18393.16|18235.88|18235.88|0
1433372400000|2015-06-03 23:00:00|18175.86|18175.86|18112.92|18112.92|18185.03|18185.03|18050.44|18050.44|0
1433458800000|2015-06-04 23:00:00|17998.92|17998.92|17933.02|17933.02|18017.9|18017.9|17903.76|17903.76|0
1433718000000|2015-06-07 23:00:00|17940.96|17940.96|17890.04|17890.04|17948.28|17948.28|17887.34|17887.34|0
1433804400000|2015-06-08 23:00:00|17847.87|17847.87|17836.3|17836.3|17927.47|17927.47|17777.57|17777.57|0
1433890800000|2015-06-09 23:00:00|17829.51|17829.51|18017.13|18017.13|18047.14|18047.14|17829.3|17829.3|0
1433977200000|2015-06-10 23:00:00|18068.52|18068.52|18079.94|18079.94|18140.54|18140.54|18046.14|18046.14|0
1434063600000|2015-06-11 23:00:00|18036.77|18036.77|17946.21|17946.21|18038.51|18038.51|17885.94|17885.94|0
1434322800000|2015-06-14 23:00:00|17826.53|17826.53|17760.12|17760.12|17848.83|17848.83|17722.74|17722.74|0
1434409200000|2015-06-15 23:00:00|17683.52|17683.52|17739.59|17739.59|17760.27|17760.27|17579.09|17579.09|0
1434495600000|2015-06-16 23:00:00|17819.01|17819.01|17715.37|17715.37|17819.36|17819.36|17653.75|17653.75|0
1434582000000|2015-06-17 23:00:00|17646.93|17646.93|17675.08|17675.08|17682.24|17682.24|17531.14|17531.14|0
1434668400000|2015-06-18 23:00:00|17733.94|17733.94|17688.73|17688.73|17764.1|17764.1|17681.37|17681.37|0
1434927600000|2015-06-21 23:00:00|17845.1|17845.1|17890.56|17890.56|17897.03|17897.03|17785.52|17785.52|0
1435014000000|2015-06-22 23:00:00|17996.51|17996.51|18002.99|18002.99|18016.48|18016.48|17948.8|17948.8|0
1435100400000|2015-06-23 23:00:00|17990.97|17990.97|17931.6|17931.6|17991.23|17991.23|17873.16|17873.16|0
1435186800000|2015-06-24 23:00:00|17875.15|17875.15|17963.17|17963.17|17983.35|17983.35|17875.15|17875.15|0
1435273200000|2015-06-25 23:00:00|17868.45|17868.45|17828.74|17828.74|17875.88|17875.88|17800.62|17800.62|0
1435532400000|2015-06-28 23:00:00|17394.67|17394.67|17554.54|17554.54|17645.62|17645.62|17384.07|17384.07|0
1435618800000|2015-06-29 23:00:00|17460.7|17460.7|17566.82|17566.82|17625.6|17625.6|17403.36|17403.36|0
1435705200000|2015-06-30 23:00:00|17609.78|17609.78|17698.74|17698.74|17752.49|17752.49|17607.62|17607.62|0
1435791600000|2015-07-01 23:00:00|17698.95|17698.95|17676.68|17676.68|17700.97|17700.97|17664.68|17664.68|0
1435878000000|2015-07-02 23:00:00|17646.88|17646.88|17611.28|17611.28|17667.24|17667.24|17593.9|17593.9|0
1436137200000|2015-07-05 23:00:00|17467.06|17467.06|17441.42|17441.42|17535.15|17535.15|17432.19|17432.19|0
1436223600000|2015-07-06 23:00:00|17457.57|17457.57|17219.18|17219.18|17469.63|17469.63|17214.2|17214.2|0
1436310000000|2015-07-07 23:00:00|17264.4|17264.4|17106.14|17106.14|17266.8|17266.8|17100.36|17100.36|0
1436396400000|2015-07-08 23:00:00|17179.52|17179.52|17286.02|17286.02|17327.73|17327.73|17163.09|17163.09|0
1436482800000|2015-07-09 23:00:00|17483.06|17483.06|17482.53|17482.53|17483.73|17483.73|17400.37|17400.37|0
1436742000000|2015-07-12 23:00:00|17591.09|17591.09|17698.98|17698.98|17705.26|17705.26|17574.13|17574.13|0
1436828400000|2015-07-13 23:00:00|17693.83|17693.83|17628.53|17628.53|17699.1|17699.1|17562|17562|0
1436914800000|2015-07-14 23:00:00|17601.51|17601.51|17643.04|17643.04|17656.97|17656.97|17571.92|17571.92|0
1437001200000|2015-07-15 23:00:00|17684.63|17684.63|17752.17|17752.17|17772.94|17772.94|17683.58|17683.58|0
1437087600000|2015-07-16 23:00:00|17763.42|17763.42|17740.99|17740.99|17794.82|17794.82|17722.47|17722.47|0
1437346800000|2015-07-19 23:00:00|17783.7|17783.7|17780.81|17780.81|17856.9|17856.9|17771.89|17771.89|0
1437433200000|2015-07-20 23:00:00|17791.15|17791.15|17752.31|17752.31|17818.5|17818.5|17738.59|17738.59|0
1437519600000|2015-07-21 23:00:00|17676.76|17676.76|17641.88|17641.88|17723.98|17723.98|17633.49|17633.49|0
1437606000000|2015-07-22 23:00:00|17685.74|17685.74|17614.2|17614.2|17686.68|17686.68|17603.31|17603.31|0
1437692400000|2015-07-23 23:00:00|17579.48|17579.48|17494.14|17494.14|17642.45|17642.45|17490.88|17490.88|0
1437951600000|2015-07-26 23:00:00|17402.29|17402.29|17283.75|17283.75|17467.35|17467.35|17278|17278|0
1438038000000|2015-07-27 23:00:00|17343.85|17343.85|17394.52|17394.52|17413.01|17413.01|17317.37|17317.37|0
1438124400000|2015-07-28 23:00:00|17490.53|17490.53|17501.84|17501.84|17532.19|17532.19|17411.61|17411.61|0
1438210800000|2015-07-29 23:00:00|17602.78|17602.78|17535.94|17535.94|17636.88|17636.88|17437.38|17437.38|0
1438297200000|2015-07-30 23:00:00|17567.3|17567.3|17669.41|17669.41|17674.2|17674.2|17531.75|17531.75|0
1438556400000|2015-08-02 23:00:00|17681.41|17681.41|17651.79|17651.79|17681.53|17681.53|17590.74|17590.74|0
1438642800000|2015-08-03 23:00:00|17666.42|17666.42|17722.47|17722.47|17740.11|17740.11|17630.31|17630.31|0
1438729200000|2015-08-04 23:00:00|17742.83|17742.83|17760.86|17760.86|17761.44|17761.44|17676.59|17676.59|0
1438815600000|2015-08-05 23:00:00|17749.58|17749.58|17740.45|17740.45|17777.6|17777.6|17702.23|17702.23|0
1438902000000|2015-08-06 23:00:00|17701.01|17701.01|17667.6|17667.6|17726.5|17726.5|17662.64|17662.64|0
1439161200000|2015-08-09 23:00:00|17683.24|17683.24|17744.66|17744.66|17749.92|17749.92|17569.54|17569.54|0
1439247600000|2015-08-10 23:00:00|17722.11|17722.11|17669.38|17669.38|17754.95|17754.95|17660.4|17660.4|0
1439334000000|2015-08-11 23:00:00|17482.93|17482.93|17419.79|17419.79|17484.48|17484.48|17369.84|17369.84|0
1439420400000|2015-08-12 23:00:00|17584.9|17584.9|17583.92|17583.92|17622.7|17622.7|17529.3|17529.3|0
1439506800000|2015-08-13 23:00:00|17618.93|17618.93|17637.38|17637.38|17689.57|17689.57|17608.19|17608.19|0
1439766000000|2015-08-16 23:00:00|17651.89|17651.89|17613.27|17613.27|17692.01|17692.01|17542.44|17542.44|0
1439852400000|2015-08-17 23:00:00|17587.12|17587.12|17613.91|17613.91|17639.48|17639.48|17582.15|17582.15|0
1439938800000|2015-08-18 23:00:00|17537.54|17537.54|17414.37|17414.37|17537.6|17537.6|17413.36|17413.36|0
1440025200000|2015-08-19 23:00:00|17306.66|17306.66|17237.01|17237.01|17358.79|17358.79|17223.03|17223.03|0
1440111600000|2015-08-20 23:00:00|17050.91|17050.91|16919.79|16919.79|17161.23|17161.23|16900.54|16900.54|0
1440370800000|2015-08-23 23:00:00|16387.39|16387.39|16247.44|16247.44|16482.66|16482.66|15963.42|15963.42|0
1440457200000|2015-08-24 23:00:00|16373.69|16373.69|16726.22|16726.22|16754.29|16754.29|16356.33|16356.33|0
1440543600000|2015-08-25 23:00:00|16446.43|16446.43|16638.59|16638.59|16811.88|16811.88|16440.46|16440.46|0
1440630000000|2015-08-26 23:00:00|16842.55|16842.55|16922.14|16922.14|16944.17|16944.17|16793.44|16793.44|0
1440716400000|2015-08-27 23:00:00|17004.56|17004.56|17054.84|17054.84|17063.92|17063.92|16880.83|16880.83|0
1441062000000|2015-08-31 23:00:00|16971.56|16971.56|16835.08|16835.08|16972.13|16972.13|16783.86|16783.86|0
1441148400000|2015-09-01 23:00:00|16924.86|16924.86|16910.39|16910.39|16954.17|16954.17|16794.68|16794.68|0
1441234800000|2015-09-02 23:00:00|16993.98|16993.98|17077.08|17077.08|17110.03|17110.03|16980.59|16980.59|0
1441321200000|2015-09-03 23:00:00|16936.23|16936.23|16827.51|16827.51|16976.3|16976.3|16823.79|16823.79|0
1441580400000|2015-09-06 23:00:00|16909.11|16909.11|16840.51|16840.51|16922.85|16922.85|16804.37|16804.37|0
1441666800000|2015-09-07 23:00:00|16990.39|16990.39|17008.6|17008.6|17068.4|17068.4|16990.39|16990.39|0
1441753200000|2015-09-08 23:00:00|17203.17|17203.17|17141.29|17141.29|17225.33|17225.33|17135.6|17135.6|0
1441839600000|2015-09-09 23:00:00|17039.5|17039.5|17016.01|17016.01|17113.34|17113.34|17006.65|17006.65|0
1441926000000|2015-09-10 23:00:00|17037.77|17037.77|16981.16|16981.16|17048.64|17048.64|16946.99|16946.99|0
1442185200000|2015-09-13 23:00:00|17016.96|17016.96|16944.46|16944.46|17072.86|17072.86|16901.93|16901.93|0
1442271600000|2015-09-14 23:00:00|16932.38|16932.38|16975.23|16975.23|16990.94|16990.94|16819.52|16819.52|0
1442358000000|2015-09-15 23:00:00|17084.82|17084.82|17063.52|17063.52|17090.57|17090.57|16982.2|16982.2|0
1442444400000|2015-09-16 23:00:00|17020.24|17020.24|17062.89|17062.89|17074.48|17074.48|17006.88|17006.88|0
1442530800000|2015-09-17 23:00:00|16994.53|16994.53|16932.74|16932.74|17036.59|17036.59|16885.37|16885.37|0
1442790000000|2015-09-20 23:00:00|16932.66|16932.66|16907.39|16907.39|17009.86|17009.86|16877.25|16877.25|0
1442876400000|2015-09-21 23:00:00|16851.22|16851.22|16543.04|16543.04|16853.04|16853.04|16539.18|16539.18|0
1442962800000|2015-09-22 23:00:00|16482.84|16482.84|16656.48|16656.48|16702.84|16702.84|16482.63|16482.63|0
1443049200000|2015-09-23 23:00:00|16662.32|16662.32|16502.9|16502.9|16726.45|16726.45|16489.56|16489.56|0
1443135600000|2015-09-24 23:00:00|16705.83|16705.83|16806.3|16806.3|16831.44|16831.44|16705.83|16705.83|0
1443394800000|2015-09-27 23:00:00|16767.1|16767.1|16625.52|16625.52|16790.29|16790.29|16621.28|16621.28|0
1443481200000|2015-09-28 23:00:00|16452.61|16452.61|16459.92|16459.92|16558.37|16558.37|16441.13|16441.13|0
1443567600000|2015-09-29 23:00:00|16638.96|16638.96|16654.12|16654.12|16660.44|16660.44|16618.91|16618.91|0
1443654000000|2015-09-30 23:00:00|16837.16|16837.16|16755.69|16755.69|16894.21|16894.21|16737.16|16737.16|0
1443740400000|2015-10-01 23:00:00|16821.43|16821.43|16778.61|16778.61|16893.72|16893.72|16698|16698|0
1443999600000|2015-10-04 23:00:00|16993.75|16993.75|17096.93|17096.93|17108.31|17108.31|16979.11|16979.11|0
1444086000000|2015-10-05 23:00:00|17098.69|17098.69|17134.19|17134.19|17147.93|17147.93|17040.61|17040.61|0
1444172400000|2015-10-06 23:00:00|17168.24|17168.24|17018.66|17018.66|17205.07|17205.07|17007.73|17007.73|0
1444258800000|2015-10-07 23:00:00|17005.67|17005.67|16997.72|16997.72|17012.49|17012.49|16932.91|16932.91|0
1444345200000|2015-10-08 23:00:00|17126.25|17126.25|17082.74|17082.74|17153.84|17153.84|17057.47|17057.47|0
1444604400000|2015-10-11 23:00:00|17051.64|17051.64|16989.57|16989.57|17088.89|17088.89|16960.38|16960.38|0
1444690800000|2015-10-12 23:00:00|16920.26|16920.26|16902.78|16902.78|16934.86|16934.86|16869.78|16869.78|0
1444777200000|2015-10-13 23:00:00|16831.11|16831.11|16834.47|16834.47|16879.86|16879.86|16786.21|16786.21|0
1444863600000|2015-10-14 23:00:00|16844.63|16844.63|16939.31|16939.31|16949.79|16949.79|16840.82|16840.82|0
1444950000000|2015-10-15 23:00:00|17016.96|17016.96|16901.88|16901.88|17069.24|17069.24|16881.8|16881.8|0
1445209200000|2015-10-18 23:00:00|16948.26|16948.26|16926.28|16926.28|16973.82|16973.82|16870.97|16870.97|0
1445295600000|2015-10-19 23:00:00|16944.59|16944.59|16995.23|16995.23|16999.66|16999.66|16920.65|16920.65|0
1445382000000|2015-10-20 23:00:00|16962.81|16962.81|17033.01|17033.01|17089.08|17089.08|16929.92|16929.92|0
1445468400000|2015-10-21 23:00:00|16965.73|16965.73|17035.3|17035.3|17038.3|17038.3|16914.26|16914.26|0
1445554800000|2015-10-22 23:00:00|17100|17100|17219.9|17219.9|17258.56|17258.56|17097.24|17097.24|0
1445817600000|2015-10-26 00:00:00|17215.77|17215.77|17181.06|17181.06|17221.46|17221.46|17171.04|17171.04|0
1445904000000|2015-10-27 00:00:00|17149.92|17149.92|17053.74|17053.74|17155.42|17155.42|17051.31|17051.31|0
1445990400000|2015-10-28 00:00:00|17014.26|17014.26|17144.79|17144.79|17150.44|17150.44|17008.68|17008.68|0
1446076800000|2015-10-29 00:00:00|17139.12|17139.12|17105.61|17105.61|17140.79|17140.79|17070.53|17070.53|0
1446163200000|2015-10-30 00:00:00|17119.25|17119.25|17085|17085|17160.03|17160.03|17084.87|17084.87|0
1446422400000|2015-11-02 00:00:00|17097.75|17097.75|17161.93|17161.93|17178.38|17178.38|17094.85|17094.85|0
1446508800000|2015-11-03 00:00:00|17165.07|17165.07|17172.76|17172.76|17209.89|17209.89|17159.32|17159.32|0
1446595200000|2015-11-04 00:00:00|17245.53|17245.53|17173.49|17173.49|17275.05|17275.05|17166.34|17166.34|0
1446681600000|2015-11-05 00:00:00|17121.17|17121.17|17119.58|17119.58|17158.5|17158.5|17094.33|17094.33|0
1446768000000|2015-11-06 00:00:00|17109.19|17109.19|17163.11|17163.11|17219.17|17219.17|17099.07|17099.07|0
1447027200000|2015-11-09 00:00:00|17221.18|17221.18|17094.24|17094.24|17245.51|17245.51|17092.94|17092.94|0
1447113600000|2015-11-10 00:00:00|17111.37|17111.37|17030.73|17030.73|17112.26|17112.26|16994.57|16994.57|0
1447200000000|2015-11-11 00:00:00|17100.88|17100.88|17096.71|17096.71|17163.49|17163.49|17060.52|17060.52|0
1447286400000|2015-11-12 00:00:00|16998.78|16998.78|16886.53|16886.53|17065.84|17065.84|16844.39|16844.39|0
1447372800000|2015-11-13 00:00:00|16811.11|16811.11|16765.51|16765.51|16862.26|16862.26|16722.16|16722.16|0
1447632000000|2015-11-16 00:00:00|16693.01|16693.01|16831.8|16831.8|16840.55|16840.55|16692.52|16692.52|0
1447718400000|2015-11-17 00:00:00|17020.56|17020.56|17069.88|17069.88|17074.2|17074.2|17015.71|17015.71|0
1447804800000|2015-11-18 00:00:00|17044.82|17044.82|17090.81|17090.81|17094.79|17094.79|17014.76|17014.76|0
1447891200000|2015-11-19 00:00:00|17136.02|17136.02|17154.42|17154.42|17197.54|17197.54|17131.37|17131.37|0
1447977600000|2015-11-20 00:00:00|17153.7|17153.7|17169.87|17169.87|17174.01|17174.01|17113.55|17113.55|0
1448236800000|2015-11-23 00:00:00|17114.77|17114.77|17127.36|17127.36|17146.89|17146.89|17097.65|17097.65|0
1448323200000|2015-11-24 00:00:00|17047.37|17047.37|16946.35|16946.35|17051.39|17051.39|16857.71|16857.71|0
1448409600000|2015-11-25 00:00:00|16985.59|16985.59|17102.96|17102.96|17120.91|17120.91|16984.41|16984.41|0
1448496000000|2015-11-26 00:00:00|17125.45|17125.45|17200.96|17200.96|17206.85|17206.85|17104.61|17104.61|0
1448582400000|2015-11-27 00:00:00|17153.69|17153.69|17251.86|17251.86|17261.55|17261.55|17151.97|17151.97|0
1448841600000|2015-11-30 00:00:00|17243.31|17243.31|17389.02|17389.02|17411.51|17411.51|17227.99|17227.99|0
1448928000000|2015-12-01 00:00:00|17459.78|17459.78|17512.99|17512.99|17532.12|17532.12|17446.59|17446.59|0
1449014400000|2015-12-02 00:00:00|17529.25|17529.25|17553.75|17553.75|17584.68|17584.68|17522.24|17522.24|0
1449100800000|2015-12-03 00:00:00|17548.89|17548.89|17428.34|17428.34|17641.62|17641.62|17408.92|17408.92|0
1449187200000|2015-12-04 00:00:00|17356.44|17356.44|17354.47|17354.47|17379.39|17379.39|17296.79|17296.79|0
1449446400000|2015-12-07 00:00:00|17412.68|17412.68|17354.52|17354.52|17467.75|17467.75|17352.26|17352.26|0
1449532800000|2015-12-08 00:00:00|17334.91|17334.91|17204.34|17204.34|17348.75|17348.75|17155.64|17155.64|0
1449619200000|2015-12-09 00:00:00|17238.17|17238.17|17153.36|17153.36|17239.65|17239.65|17110.64|17110.64|0
1449705600000|2015-12-10 00:00:00|17075.13|17075.13|17089.51|17089.51|17125.12|17125.12|17065.99|17065.99|0
1449792000000|2015-12-11 00:00:00|17048.75|17048.75|16898.75|16898.75|17048.93|17048.93|16879.18|16879.18|0
1450051200000|2015-12-14 00:00:00|16926.93|16926.93|16782.35|16782.35|16955.7|16955.7|16774.73|16774.73|0
1450137600000|2015-12-15 00:00:00|16843.31|16843.31|17005.56|17005.56|17028.63|17028.63|16825.58|16825.58|0
1450224000000|2015-12-16 00:00:00|17042.09|17042.09|17074.42|17074.42|17089.52|17089.52|17002.66|17002.66|0
1450310400000|2015-12-17 00:00:00|17234.43|17234.43|17185.25|17185.25|17273.46|17273.46|17174.34|17174.34|0
1450396800000|2015-12-18 00:00:00|17126.79|17126.79|17090.5|17090.5|17206.1|17206.1|17085.44|17085.44|0
1450656000000|2015-12-21 00:00:00|17089.14|17089.14|17108.9|17108.9|17206.19|17206.19|17089.14|17089.14|0
1450742400000|2015-12-22 00:00:00|17140.1|17140.1|17163.22|17163.22|17187.99|17187.99|17063.21|17063.21|0
1450828800000|2015-12-23 00:00:00|17299.24|17299.24|17396.52|17396.52|17403.67|17403.67|17249|17249|0
1450915200000|2015-12-24 00:00:00|17417.89|17417.89|17422.76|17422.76|17424.91|17424.91|17404.84|17404.84|0
1451347200000|2015-12-29 00:00:00|17424.1|17424.1|17541.51|17541.51|17555.47|17555.47|17421.26|17421.26|0
1451433600000|2015-12-30 00:00:00|17522.91|17522.91|17528.12|17528.12|17545.54|17545.54|17469.5|17469.5|0
1451520000000|2015-12-31 00:00:00|17493.99|17493.99|17441.66|17441.66|17494.58|17494.58|17417.97|17417.97|0
1451865600000|2016-01-04 00:00:00|17216.38|17216.38|17093.29|17093.29|17265.75|17265.75|17082.68|17082.68|0
1451952000000|2016-01-05 00:00:00|17206.5|17206.5|17178.91|17178.91|17219.78|17219.78|17101.06|17101.06|0
1452038400000|2016-01-06 00:00:00|17111.4|17111.4|17051.25|17051.25|17117.3|17117.3|16953.64|16953.64|0
1452124800000|2016-01-07 00:00:00|16798.32|16798.32|16779.66|16779.66|16805.29|16805.29|16634.31|16634.31|0
1452211200000|2016-01-08 00:00:00|16820.75|16820.75|16763.24|16763.24|16948.75|16948.75|16760.93|16760.93|0
1452470400000|2016-01-11 00:00:00|16658|16658|16689.3|16689.3|16746.34|16746.34|16643.66|16643.66|0
1452556800000|2016-01-12 00:00:00|16670.58|16670.58|16688.51|16688.51|16806.77|16806.77|16668.3|16668.3|0
1452643200000|2016-01-13 00:00:00|16757.87|16757.87|16681.75|16681.75|16812.65|16812.65|16673.58|16673.58|0
1452729600000|2016-01-14 00:00:00|16542.4|16542.4|16436.79|16436.79|16542.4|16542.4|16326.9|16326.9|0
1452816000000|2016-01-15 00:00:00|16431.92|16431.92|16150.22|16150.22|16431.96|16431.96|16082.39|16082.39|0
1453075200000|2016-01-18 00:00:00|16197.72|16197.72|15959.07|15959.07|16225.28|16225.28|15952.32|15952.32|0
1453161600000|2016-01-19 00:00:00|16161.69|16161.69|16096.63|16096.63|16192.38|16192.38|16081.95|16081.95|0
1453248000000|2016-01-20 00:00:00|15899.84|15899.84|15634.27|15634.27|15899.95|15899.95|15603.13|15603.13|0
1453334400000|2016-01-21 00:00:00|15775.58|15775.58|15824.77|15824.77|15847.03|15847.03|15635.93|15635.93|0
1453420800000|2016-01-22 00:00:00|16024.22|16024.22|16133.22|16133.22|16134.6|16134.6|16006.89|16006.89|0
1453680000000|2016-01-25 00:00:00|16123.3|16123.3|16145.21|16145.21|16171.08|16171.08|16070.48|16070.48|0
1453766400000|2016-01-26 00:00:00|15981.75|15981.75|16183.2|16183.2|16190.94|16190.94|15945.1|15945.1|0
1453852800000|2016-01-27 00:00:00|16176.63|16176.63|16248.12|16248.12|16248.39|16248.39|16105.38|16105.38|0
1453939200000|2016-01-28 00:00:00|16291.86|16291.86|16190.83|16190.83|16347.24|16347.24|16136.35|16136.35|0
1454025600000|2016-01-29 00:00:00|16291.19|16291.19|16466.12|16466.12|16467.32|16467.32|16242.23|16242.23|0
1454284800000|2016-02-01 00:00:00|16560.56|16560.56|16489.98|16489.98|16560.63|16560.63|16373.22|16373.22|0
1454371200000|2016-02-02 00:00:00|16456.4|16456.4|16283.13|16283.13|16463.24|16463.24|16228.84|16228.84|0
1454457600000|2016-02-03 00:00:00|16230.53|16230.53|15985.33|15985.33|16284.7|16284.7|15896.44|15896.44|0
1454544000000|2016-02-04 00:00:00|16106.91|16106.91|16082.7|16082.7|16135.23|16135.23|15913.27|15913.27|0
1454630400000|2016-02-05 00:00:00|16150.57|16150.57|16018.61|16018.61|16251.96|16251.96|16005|16005|0
1454889600000|2016-02-08 00:00:00|15968.39|15968.39|15505.62|15505.62|16010.2|16010.2|15471.87|15471.87|0
1454976000000|2016-02-09 00:00:00|15558.3|15558.3|15346.43|15346.43|15558.3|15558.3|15203.9|15203.9|0
1455062400000|2016-02-10 00:00:00|15378.34|15378.34|15536.34|15536.34|15644.59|15644.59|15325.42|15325.42|0
1455148800000|2016-02-11 00:00:00|15330.3|15330.3|15214.6|15214.6|15340.19|15340.19|15142.31|15142.31|0
1455235200000|2016-02-12 00:00:00|15294.23|15294.23|15458.22|15458.22|15462.37|15462.37|15244.59|15244.59|0
1455494400000|2016-02-15 00:00:00|15697.13|15697.13|15730.83|15730.83|15764.08|15764.08|15692.18|15692.18|0
1455580800000|2016-02-16 00:00:00|15809|15809|15693.57|15693.57|15822.98|15822.98|15648.28|15648.28|0
1455667200000|2016-02-17 00:00:00|15794.35|15794.35|16125.31|16125.31|16161.68|16161.68|15794.35|15794.35|0
1455753600000|2016-02-18 00:00:00|16207.5|16207.5|16187.62|16187.62|16242.73|16242.73|16095.6|16095.6|0
1455840000000|2016-02-19 00:00:00|16188.59|16188.59|16130.74|16130.74|16225.37|16225.37|16069.17|16069.17|0
1456099200000|2016-02-22 00:00:00|16339.69|16339.69|16286.46|16286.46|16350.87|16350.87|16271.49|16271.49|0
1456185600000|2016-02-23 00:00:00|16257.24|16257.24|16211.77|16211.77|16336.58|16336.58|16209.24|16209.24|0
1456272000000|2016-02-24 00:00:00|16206.15|16206.15|16119.21|16119.21|16206.71|16206.71|16061.19|16061.19|0
1456358400000|2016-02-25 00:00:00|16251.16|16251.16|16415.21|16415.21|16435.58|16435.58|16233.4|16233.4|0
1456444800000|2016-02-26 00:00:00|16546.98|16546.98|16573.17|16573.17|16604.4|16604.4|16501.72|16501.72|0
1456704000000|2016-02-29 00:00:00|16491.34|16491.34|16579.5|16579.5|16599.73|16599.73|16445.46|16445.46|0
1456790400000|2016-03-01 00:00:00|16670.41|16670.41|16772.02|16772.02|16780.55|16780.55|16670.41|16670.41|0
1456876800000|2016-03-02 00:00:00|16872.53|16872.53|16725.03|16725.03|16873.86|16873.86|16672.92|16672.92|0
1456963200000|2016-03-03 00:00:00|16733.75|16733.75|16722.61|16722.61|16799.18|16799.18|16672.16|16672.16|0
1457049600000|2016-03-04 00:00:00|16796.08|16796.08|16919.87|16919.87|16932.7|16932.7|16771.35|16771.35|0
1457308800000|2016-03-07 00:00:00|16962.28|16962.28|16811.51|16811.51|16983.04|16983.04|16795.21|16795.21|0
1457395200000|2016-03-08 00:00:00|16731.38|16731.38|16660.04|16660.04|16759.07|16759.07|16639.95|16639.95|0
1457481600000|2016-03-09 00:00:00|16611.44|16611.44|16616.37|16616.37|16639.62|16639.62|16564.52|16564.52|0
1457568000000|2016-03-10 00:00:00|16609.59|16609.59|16426.77|16426.77|16712.95|16712.95|16415.82|16415.82|0
1457654400000|2016-03-11 00:00:00|16559.06|16559.06|16597.98|16597.98|16617.88|16617.88|16512.34|16512.34|0
1457913600000|2016-03-14 00:00:00|16713.02|16713.02|16690.25|16690.25|16733.39|16733.39|16660.55|16660.55|0
1458000000000|2016-03-15 00:00:00|16643.88|16643.88|16640.69|16640.69|16698.02|16698.02|16618.91|16618.91|0
1458086400000|2016-03-16 00:00:00|16678.9|16678.9|16751.13|16751.13|16789.93|16789.93|16638.55|16638.55|0
1458172800000|2016-03-17 00:00:00|16856.66|16856.66|16827.86|16827.86|16875.56|16875.56|16673.11|16673.11|0
1458259200000|2016-03-18 00:00:00|16835.35|16835.35|16908.93|16908.93|16948.1|16948.1|16829.36|16829.36|0
1458518400000|2016-03-21 00:00:00|16859.26|16859.26|16864.37|16864.37|16975.69|16975.69|16857.53|16857.53|0
1458604800000|2016-03-22 00:00:00|16828.94|16828.94|16896.53|16896.53|16896.73|16896.73|16732.06|16732.06|0
1458691200000|2016-03-23 00:00:00|16915.82|16915.82|16868.25|16868.25|16955.41|16955.41|16836.07|16836.07|0
1458777600000|2016-03-24 00:00:00|16736.85|16736.85|16691.02|16691.02|16773.13|16773.13|16670.98|16670.98|0
1459206000000|2016-03-28 23:00:00|16737.68|16737.68|16742.7|16742.7|16748.16|16748.16|16669.73|16669.73|0
1459292400000|2016-03-29 23:00:00|16920.94|16920.94|16975.56|16975.56|16994.12|16994.12|16919.02|16919.02|0
1459378800000|2016-03-30 23:00:00|16948.17|16948.17|16918.43|16918.43|16968.45|16968.45|16885.17|16885.17|0
1459465200000|2016-03-31 23:00:00|16808.91|16808.91|16830.15|16830.15|16844.85|16844.85|16723.84|16723.84|0
1459724400000|2016-04-03 23:00:00|16820.61|16820.61|16835.74|16835.74|16908.83|16908.83|16813.74|16813.74|0
1459810800000|2016-04-04 23:00:00|16761.61|16761.61|16723.74|16723.74|16767.07|16767.07|16689.73|16689.73|0
1459897200000|2016-04-05 23:00:00|16737.91|16737.91|16868.94|16868.94|16872.83|16872.83|16737.81|16737.81|0
1459983600000|2016-04-06 23:00:00|16903.28|16903.28|16706.31|16706.31|16920.58|16920.58|16692.21|16692.21|0
1460070000000|2016-04-07 23:00:00|16746.94|16746.94|16817.92|16817.92|16875.93|16875.93|16746.94|16746.94|0
1460329200000|2016-04-10 23:00:00|16788.14|16788.14|16786.56|16786.56|16858.08|16858.08|16760.7|16760.7|0
1460415600000|2016-04-11 23:00:00|16742.61|16742.61|16779.52|16779.52|16787.2|16787.2|16706.18|16706.18|0
1460502000000|2016-04-12 23:00:00|16902.88|16902.88|17030.78|17030.78|17035.97|17035.97|16900.17|16900.17|0
1460588400000|2016-04-13 23:00:00|17054.22|17054.22|16998.69|16998.69|17054.42|17054.42|16975.92|16975.92|0
1460674800000|2016-04-14 23:00:00|16970.75|16970.75|16909.24|16909.24|16971.08|16971.08|16883.61|16883.61|0
1460934000000|2016-04-17 23:00:00|16817.3|16817.3|16879.3|16879.3|16924.85|16924.85|16816.64|16816.64|0
1461020400000|2016-04-18 23:00:00|16924.12|16924.12|17039.57|17039.57|17115.32|17115.32|16923.98|16923.98|0
1461106800000|2016-04-19 23:00:00|17003.12|17003.12|17022.98|17022.98|17033.31|17033.31|16963.12|16963.12|0
1461193200000|2016-04-20 23:00:00|17044.49|17044.49|16994.28|16994.28|17044.5|17044.5|16925.77|16925.77|0
1461279600000|2016-04-21 23:00:00|16910.41|16910.41|16872.55|16872.55|16983.17|16983.17|16866.36|16866.36|0
1461538800000|2016-04-24 23:00:00|16923.51|16923.51|16964.45|16964.45|17000.16|17000.16|16886.1|16886.1|0
1461625200000|2016-04-25 23:00:00|16932.18|16932.18|16950.02|16950.02|17011.08|17011.08|16922.22|16922.22|0
1461711600000|2016-04-26 23:00:00|16953.33|16953.33|17080.04|17080.04|17104.24|17104.24|16929.94|16929.94|0
1461798000000|2016-04-27 23:00:00|17025.18|17025.18|17066.25|17066.25|17076.41|17076.41|16950.81|16950.81|0
1461884400000|2016-04-28 23:00:00|16950.28|16950.28|16813.67|16813.67|17003.16|17003.16|16810.25|16810.25|0
1462230000000|2016-05-02 23:00:00|16844.74|16844.74|16742.04|16742.04|16852.66|16852.66|16718.19|16718.19|0
1462316400000|2016-05-03 23:00:00|16697.25|16697.25|16641.74|16641.74|16732.84|16732.84|16628.61|16628.61|0
1462402800000|2016-05-04 23:00:00|16695.93|16695.93|16643.92|16643.92|16768.12|16768.12|16635.93|16635.93|0
1462489200000|2016-05-05 23:00:00|16596.82|16596.82|16646.45|16646.45|16711.64|16711.64|16594.73|16594.73|0
1462748400000|2016-05-08 23:00:00|16716.28|16716.28|16676.2|16676.2|16793.08|16793.08|16676.2|16676.2|0
1462834800000|2016-05-09 23:00:00|16786.24|16786.24|16712.91|16712.91|16801.32|16801.32|16681.25|16681.25|0
1462921200000|2016-05-10 23:00:00|16734.81|16734.81|16710.67|16710.67|16737.71|16737.71|16662.35|16662.35|0
1463007600000|2016-05-11 23:00:00|16653.56|16653.56|16642.55|16642.55|16778.29|16778.29|16631.8|16631.8|0
1463094000000|2016-05-12 23:00:00|16619.88|16619.88|16640.84|16640.84|16659.78|16659.78|16547.69|16547.69|0
1463353200000|2016-05-15 23:00:00|16618.67|16618.67|16694.71|16694.71|16703.51|16703.51|16617.92|16617.92|0
1463439600000|2016-05-16 23:00:00|16767.49|16767.49|16817.71|16817.71|16897.26|16897.26|16763.09|16763.09|0
1463526000000|2016-05-17 23:00:00|16778.91|16778.91|16871.56|16871.56|16881.39|16881.39|16739.82|16739.82|0
1463612400000|2016-05-18 23:00:00|16797.47|16797.47|16736.5|16736.5|16808.77|16808.77|16706|16706|0
1463698800000|2016-05-19 23:00:00|16830.75|16830.75|16899.25|16899.25|16921.65|16921.65|16830.75|16830.75|0
1463958000000|2016-05-22 23:00:00|16921.24|16921.24|17046.71|17046.71|17053.39|17053.39|16917.05|16917.05|0
1464044400000|2016-05-23 23:00:00|16969.81|16969.81|17125.34|17125.34|17131.02|17131.02|16961.99|16961.99|0
1464130800000|2016-05-24 23:00:00|17213.88|17213.88|17239.3|17239.3|17260.33|17260.33|17173.06|17173.06|0
1464217200000|2016-05-25 23:00:00|17238.59|17238.59|17182.78|17182.78|17255.78|17255.78|17161.98|17161.98|0
1464303600000|2016-05-26 23:00:00|17170.06|17170.06|17206.33|17206.33|17216.88|17216.88|17164.77|17164.77|0
1464649200000|2016-05-30 23:00:00|17229.23|17229.23|17182.23|17182.23|17247.03|17247.03|17176.92|17176.92|0
1464735600000|2016-05-31 23:00:00|17138.09|17138.09|17046.04|17046.04|17138.09|17138.09|16997.73|16997.73|0
1464822000000|2016-06-01 23:00:00|17066.23|17066.23|17071.58|17071.58|17077.89|17077.89|17015.68|17015.68|0
1464908400000|2016-06-02 23:00:00|17100.06|17100.06|17062.15|17062.15|17163.1|17163.1|16993.98|16993.98|0
1465167600000|2016-06-05 23:00:00|17115.84|17115.84|17190.92|17190.92|17220.52|17220.52|17024.99|17024.99|0
1465254000000|2016-06-06 23:00:00|17248.74|17248.74|17180.4|17180.4|17292.84|17292.84|17177.79|17177.79|0
1465340400000|2016-06-07 23:00:00|17164.1|17164.1|17167.15|17167.15|17231.69|17231.69|17128.46|17128.46|0
1465426800000|2016-06-08 23:00:00|17093.35|17093.35|17098.96|17098.96|17125.37|17125.37|17043.12|17043.12|0
1465513200000|2016-06-09 23:00:00|17034.6|17034.6|16828.1|16828.1|17034.87|17034.87|16800.64|16800.64|0
1465772400000|2016-06-12 23:00:00|16682.85|16682.85|16619.8|16619.8|16736.46|16736.46|16588.17|16588.17|0
1465858800000|2016-06-13 23:00:00|16494.47|16494.47|16241.47|16241.47|16502.06|16502.06|16238.53|16238.53|0
1465945200000|2016-06-14 23:00:00|16375.84|16375.84|16325.7|16325.7|16377.54|16377.54|16277.65|16277.65|0
1466031600000|2016-06-15 23:00:00|16203.07|16203.07|16080.06|16080.06|16241.61|16241.61|16012.22|16012.22|0
1466118000000|2016-06-16 23:00:00|16288.69|16288.69|16388.08|16388.08|16448.28|16448.28|16213.39|16213.39|0
1466377200000|2016-06-19 23:00:00|16766.01|16766.01|16953.11|16953.11|17010.45|17010.45|16754.72|16754.72|0
1466463600000|2016-06-20 23:00:00|16870.3|16870.3|16986.53|16986.53|16986.89|16986.89|16860.05|16860.05|0
1466550000000|2016-06-21 23:00:00|16991.44|16991.44|17078.55|17078.55|17085.29|17085.29|16868.44|16868.44|0
1466636400000|2016-06-22 23:00:00|17122.35|17122.35|17294.46|17294.46|17389.37|17389.37|17096.36|17096.36|0
1466722800000|2016-06-23 23:00:00|15270.73|15270.73|16107.81|16107.81|16204.52|16204.52|15270.04|15270.04|0
1466982000000|2016-06-26 23:00:00|15914.34|15914.34|14980.47|14980.47|15944.93|15944.93|14951.64|14951.64|0
1467068400000|2016-06-27 23:00:00|15418.7|15418.7|15504.41|15504.41|15560.23|15560.23|15270.86|15270.86|0
1467154800000|2016-06-28 23:00:00|15703.44|15703.44|15982.2|15982.2|15986.69|15986.69|15654.77|15654.77|0
1467241200000|2016-06-29 23:00:00|15903.73|15903.73|16245.11|16245.11|16255.03|16255.03|15885.58|15885.58|0
1467327600000|2016-06-30 23:00:00|16320.92|16320.92|16468.27|16468.27|16477.99|16477.99|16103.91|16103.91|0
1467586800000|2016-07-03 23:00:00|16456.08|16456.08|16132.26|16132.26|16456.88|16456.88|16102.43|16102.43|0
1467673200000|2016-07-04 23:00:00|15945.61|15945.61|15772.59|15772.59|15948.92|15948.92|15646.79|15646.79|0
1467759600000|2016-07-05 23:00:00|15665.04|15665.04|15668.45|15668.45|15711.92|15711.92|15496.31|15496.31|0
1467846000000|2016-07-06 23:00:00|15823.39|15823.39|15930.49|15930.49|15994.67|15994.67|15823.39|15823.39|0
1467932400000|2016-07-07 23:00:00|15899.67|15899.67|16197.85|16197.85|16204.9|16204.9|15899.2|15899.2|0
1468191600000|2016-07-10 23:00:00|16345.2|16345.2|16699.97|16699.97|16745.22|16745.22|16280.34|16280.34|0
1468278000000|2016-07-11 23:00:00|16804.32|16804.32|16775.14|16775.14|16935.77|16935.77|16723.6|16723.6|0
1468364400000|2016-07-12 23:00:00|16820.67|16820.67|16774.38|16774.38|16867.75|16867.75|16725.81|16725.81|0
1468450800000|2016-07-13 23:00:00|16863.47|16863.47|16774.94|16774.94|16907.26|16907.26|16695.09|16695.09|0
1468537200000|2016-07-14 23:00:00|16693.53|16693.53|16705.18|16705.18|16764.97|16764.97|16565.5|16565.5|0
1468796400000|2016-07-17 23:00:00|16837.53|16837.53|16892.13|16892.13|16952.76|16952.76|16813.73|16813.73|0
1468882800000|2016-07-18 23:00:00|16843.04|16843.04|16904.29|16904.29|16948.84|16948.84|16755.45|16755.45|0
1468969200000|2016-07-19 23:00:00|16902.56|16902.56|17031.02|17031.02|17087.03|17087.03|16887.81|16887.81|0
1469055600000|2016-07-20 23:00:00|16978.01|16978.01|17065.98|17065.98|17092.23|17092.23|16876.99|16876.99|0
1469142000000|2016-07-21 23:00:00|17015.01|17015.01|16960.21|16960.21|17067.54|17067.54|16950.54|16950.54|0
1469401200000|2016-07-24 23:00:00|17047.95|17047.95|17063.71|17063.71|17162.24|17162.24|17009.1|17009.1|0
1469487600000|2016-07-25 23:00:00|17058.95|17058.95|17074.97|17074.97|17131.28|17131.28|17007.27|17007.27|0
1469574000000|2016-07-26 23:00:00|17162.66|17162.66|17257.02|17257.02|17362.07|17362.07|17114.1|17114.1|0
1469660400000|2016-07-27 23:00:00|17272.03|17272.03|17266.94|17266.94|17390.68|17390.68|17260.64|17260.64|0
1469746800000|2016-07-28 23:00:00|17214.5|17214.5|17281.89|17281.89|17296.97|17296.97|17179.83|17179.83|0
1470006000000|2016-07-31 23:00:00|17342.82|17342.82|17147.65|17147.65|17370.36|17370.36|17146.24|17146.24|0
1470092400000|2016-08-01 23:00:00|17054.36|17054.36|17077.11|17077.11|17168.17|17168.17|16906.36|16906.36|0
1470178800000|2016-08-02 23:00:00|17035.5|17035.5|17001.09|17001.09|17035.5|17035.5|16932.52|16932.52|0
1470265200000|2016-08-03 23:00:00|17035.15|17035.15|17224.72|17224.72|17293.45|17293.45|16964.45|16964.45|0
1470351600000|2016-08-04 23:00:00|17311.55|17311.55|17447.66|17447.66|17483.77|17483.77|17288.79|17288.79|0
1470610800000|2016-08-07 23:00:00|17550.36|17550.36|17565.07|17565.07|17648.99|17648.99|17533.44|17533.44|0
1470697200000|2016-08-08 23:00:00|17615.36|17615.36|17679.79|17679.79|17690.66|17690.66|17573.84|17573.84|0
1470783600000|2016-08-09 23:00:00|17674.38|17674.38|17698.27|17698.27|17738.02|17738.02|17657.49|17657.49|0
1470870000000|2016-08-10 23:00:00|17671.74|17671.74|17789.09|17789.09|17794.32|17794.32|17573.98|17573.98|0
1470956400000|2016-08-11 23:00:00|17826.71|17826.71|17926.89|17926.89|17946.85|17946.85|17817.74|17817.74|0
1471215600000|2016-08-14 23:00:00|17911.56|17911.56|17941.85|17941.85|17961.2|17961.2|17888.73|17888.73|0
1471302000000|2016-08-15 23:00:00|17870.32|17870.32|17852.56|17852.56|18012.64|18012.64|17830.63|17830.63|0
1471388400000|2016-08-16 23:00:00|17807.27|17807.27|17765.25|17765.25|17853.56|17853.56|17746.72|17746.72|0
1471474800000|2016-08-17 23:00:00|17816.85|17816.85|17860.66|17860.66|17880.37|17880.37|17811.6|17811.6|0
1471561200000|2016-08-18 23:00:00|17835.4|17835.4|17870.18|17870.18|17884.54|17884.54|17826.68|17826.68|0
1471820400000|2016-08-21 23:00:00|17825.27|17825.27|17851.09|17851.09|17934.44|17934.44|17807.81|17807.81|0
1471906800000|2016-08-22 23:00:00|17953.55|17953.55|17986.75|17986.75|18031.35|18031.35|17920.84|17920.84|0
1471993200000|2016-08-23 23:00:00|17947.58|17947.58|17996.71|17996.71|18055.38|18055.38|17947.02|17947.02|0
1472079600000|2016-08-24 23:00:00|17912.82|17912.82|17867|17867|17919.33|17919.33|17825.48|17825.48|0
1472166000000|2016-08-25 23:00:00|17868.54|17868.54|17928.2|17928.2|17958.37|17958.37|17822.21|17822.21|0
1472511600000|2016-08-29 23:00:00|17949.5|17949.5|17830.5|17830.5|17949.7|17949.7|17796.15|17796.15|0
1472598000000|2016-08-30 23:00:00|17800.6|17800.6|17725.39|17725.39|17835.54|17835.54|17702.37|17702.37|0
1472684400000|2016-08-31 23:00:00|17766.69|17766.69|17844.26|17844.26|17937.52|17937.52|17749.2|17749.2|0
1472770800000|2016-09-01 23:00:00|17844.83|17844.83|18103.12|18103.12|18107.77|18107.77|17772.49|17772.49|0
1473030000000|2016-09-04 23:00:00|18061.36|18061.36|18024.8|18024.8|18064.11|18064.11|17980.93|17980.93|0
1473116400000|2016-09-05 23:00:00|18066.88|18066.88|17992.15|17992.15|18069.6|18069.6|17966.67|17966.67|0
1473202800000|2016-09-06 23:00:00|17983.04|17983.04|18045.98|18045.98|18068.78|18068.78|17947.13|17947.13|0
1473289200000|2016-09-07 23:00:00|18085.56|18085.56|18194.08|18194.08|18213.61|18213.61|18053.91|18053.91|0
1473375600000|2016-09-08 23:00:00|18128.38|18128.38|17898.15|17898.15|18143.19|18143.19|17883.78|17883.78|0
1473634800000|2016-09-11 23:00:00|17625.69|17625.69|17733.01|17733.01|17738.04|17738.04|17599.14|17599.14|0
1473721200000|2016-09-12 23:00:00|17791.7|17791.7|17662.32|17662.32|17795.44|17795.44|17660.63|17660.63|0
1473807600000|2016-09-13 23:00:00|17678.41|17678.41|17654.64|17654.64|17742.76|17742.76|17653.84|17653.84|0
1473894000000|2016-09-14 23:00:00|17623.24|17623.24|17756.59|17756.59|17762.52|17762.52|17561.38|17561.38|0
1473980400000|2016-09-15 23:00:00|17737.6|17737.6|17796.43|17796.43|17905.74|17905.74|17737.6|17737.6|0
1474239600000|2016-09-18 23:00:00|17932.77|17932.77|17886.82|17886.82|17951.29|17951.29|17826.39|17826.39|0
1474326000000|2016-09-19 23:00:00|17862.23|17862.23|17890.94|17890.94|17958.84|17958.84|17841.12|17841.12|0
1474412400000|2016-09-20 23:00:00|18003.96|18003.96|17939.72|17939.72|18018.78|18018.78|17929.3|17929.3|0
1474498800000|2016-09-21 23:00:00|18014.13|18014.13|17980.92|17980.92|18046.79|18046.79|17966.39|17966.39|0
1474585200000|2016-09-22 23:00:00|17963.17|17963.17|17920.82|17920.82|17964.41|17964.41|17835.12|17835.12|0
1474844400000|2016-09-25 23:00:00|17765.86|17765.86|17721.16|17721.16|17765.92|17765.92|17677.16|17677.16|0
1474930800000|2016-09-26 23:00:00|17742.17|17742.17|17615.83|17615.83|17742.17|17742.17|17543.57|17543.57|0
1475017200000|2016-09-27 23:00:00|17707.92|17707.92|17780|17780|17818.4|17818.4|17695.26|17695.26|0
1475103600000|2016-09-28 23:00:00|17915.38|17915.38|17856.29|17856.29|17953.56|17953.56|17837.31|17837.31|0
1475190000000|2016-09-29 23:00:00|17632.36|17632.36|17861.82|17861.82|17875.02|17875.02|17594.58|17594.58|0
1475449200000|2016-10-02 23:00:00|17931.46|17931.46|18178.81|18178.81|18198.9|18198.9|17926.8|17926.8|0
1475535600000|2016-10-03 23:00:00|18351.41|18351.41|18489.31|18489.31|18607.13|18607.13|18318.55|18318.55|0
1475622000000|2016-10-04 23:00:00|18310.34|18310.34|18213.98|18213.98|18322.01|18322.01|18169.23|18169.23|0
1475708400000|2016-10-05 23:00:00|18226.5|18226.5|18141.33|18141.33|18227.78|18227.78|18111.1|18111.1|0
1475794800000|2016-10-06 23:00:00|18130.82|18130.82|18009.02|18009.02|18207.07|18207.07|17978.34|17978.34|0
1476054000000|2016-10-09 23:00:00|18006.27|18006.27|17975.84|17975.84|18034.99|18034.99|17927.9|17927.9|0
1476140400000|2016-10-10 23:00:00|18015.91|18015.91|18058.75|18058.75|18143.58|18143.58|18006.95|18006.95|0
1476226800000|2016-10-11 23:00:00|18082.28|18082.28|17942.51|17942.51|18127.68|18127.68|17937.83|17937.83|0
1476313200000|2016-10-12 23:00:00|17845.82|17845.82|17883.34|17883.34|17957.55|17957.55|17829.37|17829.37|0
1476399600000|2016-10-13 23:00:00|17950.31|17950.31|17969|17969|18028.88|18028.88|17943.12|17943.12|0
1476658800000|2016-10-16 23:00:00|17885.6|17885.6|17783.99|17783.99|17943.22|17943.22|17777.94|17777.94|0
1476745200000|2016-10-17 23:00:00|17935.52|17935.52|17972.74|17972.74|18017.38|18017.38|17935.48|17935.48|0
1476831600000|2016-10-18 23:00:00|17946.26|17946.26|18022.84|18022.84|18034.61|18034.61|17882.85|17882.85|0
1476918000000|2016-10-19 23:00:00|17974.92|17974.92|17926.85|17926.85|17992.81|17992.81|17903.32|17903.32|0
1477004400000|2016-10-20 23:00:00|17935.05|17935.05|17924.4|17924.4|17979.52|17979.52|17895.48|17895.48|0
1477263600000|2016-10-23 23:00:00|18007.23|18007.23|17854.9|17854.9|18045.51|18045.51|17854.09|17854.09|0
1477350000000|2016-10-24 23:00:00|17857.83|17857.83|17786.67|17786.67|17889.53|17889.53|17786.67|17786.67|0
1477436400000|2016-10-25 23:00:00|17762.87|17762.87|17675.76|17675.76|17766.79|17766.79|17594.55|17594.55|0
1477522800000|2016-10-26 23:00:00|17577.37|17577.37|17568.94|17568.94|17689.7|17689.7|17508.02|17508.02|0
1477609200000|2016-10-27 23:00:00|17489.35|17489.35|17648.28|17648.28|17678.45|17678.45|17426.64|17426.64|0
1477872000000|2016-10-31 00:00:00|17563.63|17563.63|17548.71|17548.71|17595.87|17595.87|17493.83|17493.83|0
1477958400000|2016-11-01 00:00:00|17546.05|17546.05|17525.13|17525.13|17596.59|17596.59|17491.35|17491.35|0
1478044800000|2016-11-02 00:00:00|17423.53|17423.53|17461.35|17461.35|17512.2|17512.2|17405.05|17405.05|0
1478131200000|2016-11-03 00:00:00|17493.12|17493.12|17589.09|17589.09|17787.21|17787.21|17487.53|17487.53|0
1478217600000|2016-11-04 00:00:00|17451.04|17451.04|17270.87|17270.87|17451.04|17451.04|17237.28|17237.28|0
1478476800000|2016-11-07 00:00:00|17394.04|17394.04|17441.1|17441.1|17489.74|17489.74|17362.41|17362.41|0
1478563200000|2016-11-08 00:00:00|17503.45|17503.45|17438.08|17438.08|17510.98|17510.98|17390.4|17390.4|0
1478649600000|2016-11-09 00:00:00|17328.49|17328.49|17571.48|17571.48|17584.78|17584.78|17316.71|17316.71|0
1478736000000|2016-11-10 00:00:00|17733.01|17733.01|17662.93|17662.93|17959.12|17959.12|17611.54|17611.54|0
1478822400000|2016-11-11 00:00:00|17601.81|17601.81|17425.53|17425.53|17613.87|17613.87|17401.45|17401.45|0
1479081600000|2016-11-14 00:00:00|17590.81|17590.81|17479.15|17479.15|17615.07|17615.07|17454.33|17454.33|0
1479168000000|2016-11-15 00:00:00|17636.47|17636.47|17570.55|17570.55|17694.1|17694.1|17518.09|17518.09|0
1479254400000|2016-11-16 00:00:00|17626.95|17626.95|17473.89|17473.89|17626.95|17626.95|17470.09|17470.09|0
1479340800000|2016-11-17 00:00:00|17519.43|17519.43|17593.2|17593.2|17597.57|17597.57|17477.32|17477.32|0
1479427200000|2016-11-18 00:00:00|17604.11|17604.11|17659.26|17659.26|17683.46|17683.46|17538.58|17538.58|0
1479686400000|2016-11-21 00:00:00|17629.32|17629.32|17509.88|17509.88|17635.27|17635.27|17490.33|17490.33|0
1479772800000|2016-11-22 00:00:00|17657.46|17657.46|17667.83|17667.83|17715.75|17715.75|17620.34|17620.34|0
1479859200000|2016-11-23 00:00:00|17749.13|17749.13|17616.09|17616.09|17792.33|17792.33|17595.05|17595.05|0
1479945600000|2016-11-24 00:00:00|17625.14|17625.14|17590.41|17590.41|17627.25|17627.25|17545.69|17545.69|0
1480032000000|2016-11-25 00:00:00|17616.56|17616.56|17596.85|17596.85|17619.28|17619.28|17542.56|17542.56|0
1480291200000|2016-11-28 00:00:00|17548.06|17548.06|17510.68|17510.68|17555.38|17555.38|17471.24|17471.24|0
1480377600000|2016-11-29 00:00:00|17500.99|17500.99|17523.75|17523.75|17572.52|17572.52|17476.03|17476.03|0
1480464000000|2016-11-30 00:00:00|17518.51|17518.51|17533.84|17533.84|17602.47|17602.47|17517.67|17517.67|0
1480550400000|2016-12-01 00:00:00|17490.09|17490.09|17487.91|17487.91|17540.86|17540.86|17407.14|17407.14|0
1480636800000|2016-12-02 00:00:00|17414.16|17414.16|17455.7|17455.7|17457.4|17457.4|17347.52|17347.52|0
1480896000000|2016-12-05 00:00:00|17469.6|17469.6|17463.49|17463.49|17521.42|17521.42|17420.92|17420.92|0
1480982400000|2016-12-06 00:00:00|17398.56|17398.56|17440.2|17440.2|17467.1|17467.1|17381.93|17381.93|0
1481068800000|2016-12-07 00:00:00|17494.23|17494.23|17603.77|17603.77|17603.77|17603.77|17482.94|17482.94|0
1481155200000|2016-12-08 00:00:00|17678.13|17678.13|17676.64|17676.64|17691.93|17691.93|17607.16|17607.16|0
1481241600000|2016-12-09 00:00:00|17726.75|17726.75|17726.87|17726.87|17754.67|17754.67|17669.63|17669.63|0
1481500800000|2016-12-12 00:00:00|17746.88|17746.88|17629.78|17629.78|17776.34|17776.34|17625.17|17625.17|0
1481587200000|2016-12-13 00:00:00|17633.34|17633.34|17711.15|17711.15|17713.8|17713.8|17590.69|17590.69|0
1481673600000|2016-12-14 00:00:00|17658.92|17658.92|17690.91|17690.91|17714.25|17714.25|17630.03|17630.03|0
1481760000000|2016-12-15 00:00:00|17640.58|17640.58|17764.86|17764.86|17778.74|17778.74|17620.83|17620.83|0
1481846400000|2016-12-16 00:00:00|17817.69|17817.69|17726.62|17726.62|17825.79|17825.79|17720.25|17720.25|0
1482105600000|2016-12-19 00:00:00|17803.79|17803.79|17790.18|17790.18|17804.05|17804.05|17738.16|17738.16|0
1482192000000|2016-12-20 00:00:00|17834.23|17834.23|17766.42|17766.42|17848.11|17848.11|17729.88|17729.88|0
1482278400000|2016-12-21 00:00:00|17797.93|17797.93|17748.45|17748.45|17811.97|17811.97|17706.92|17706.92|0
1482364800000|2016-12-22 00:00:00|17755.12|17755.12|17878.27|17878.27|17883.51|17883.51|17743.86|17743.86|0
1482451200000|2016-12-23 00:00:00|17909.23|17909.23|17932.74|17932.74|17953.53|17953.53|17909.19|17909.19|0
1482883200000|2016-12-28 00:00:00|17912.09|17912.09|17999.14|17999.14|18013|18013|17908.41|17908.41|0
1482969600000|2016-12-29 00:00:00|17984.72|17984.72|18015.42|18015.42|18035.31|18035.31|17971.94|17971.94|0
1483056000000|2016-12-30 00:00:00|18008.26|18008.26|18057.84|18057.84|18072.16|18072.16|17998.4|17998.4|0
1483401600000|2017-01-03 00:00:00|18184.03|18184.03|18129.11|18129.11|18190.62|18190.62|18094.8|18094.8|0
1483488000000|2017-01-04 00:00:00|18139.79|18139.79|18144.29|18144.29|18155.97|18155.97|18105.22|18105.22|0
1483574400000|2017-01-05 00:00:00|18214.24|18214.24|18305.28|18305.28|18344.31|18344.31|18214.24|18214.24|0
1483660800000|2017-01-06 00:00:00|18339.67|18339.67|18329.37|18329.37|18346.71|18346.71|18263.06|18263.06|0
1483920000000|2017-01-09 00:00:00|18397.3|18397.3|18395.92|18395.92|18401.51|18401.51|18292.29|18292.29|0
1484006400000|2017-01-10 00:00:00|18370.49|18370.49|18424.89|18424.89|18428.79|18428.79|18362.64|18362.64|0
1484092800000|2017-01-11 00:00:00|18364.6|18364.6|18391.4|18391.4|18429.39|18429.39|18361.52|18361.52|0
1484179200000|2017-01-12 00:00:00|18337.86|18337.86|18318.44|18318.44|18354.44|18354.44|18261|18261|0
1484265600000|2017-01-13 00:00:00|18325.44|18325.44|18361.36|18361.36|18370.09|18370.09|18324.62|18324.62|0
1484524800000|2017-01-16 00:00:00|18352.35|18352.35|18305.95|18305.95|18360.28|18360.28|18294.46|18294.46|0
1484611200000|2017-01-17 00:00:00|18268.41|18268.41|18235.28|18235.28|18270.41|18270.41|18224.9|18224.9|0
1484697600000|2017-01-18 00:00:00|18241.09|18241.09|18296.04|18296.04|18298.05|18298.05|18207.95|18207.95|0
1484784000000|2017-01-19 00:00:00|18289|18289|18212.44|18212.44|18298.24|18298.24|18201.26|18201.26|0
1484870400000|2017-01-20 00:00:00|18207.92|18207.92|18143.75|18143.75|18245.25|18245.25|18142.26|18142.26|0
1485129600000|2017-01-23 00:00:00|18120.48|18120.48|18104.58|18104.58|18154.15|18154.15|18086.23|18086.23|0
1485216000000|2017-01-24 00:00:00|18122.59|18122.59|18094.02|18094.02|18128.52|18128.52|18040.47|18040.47|0
1485302400000|2017-01-25 00:00:00|18159.97|18159.97|18146.63|18146.63|18186.58|18186.58|18121.21|18121.21|0
1485388800000|2017-01-26 00:00:00|18176.07|18176.07|18135.55|18135.55|18182.97|18182.97|18133.16|18133.16|0
1485475200000|2017-01-27 00:00:00|18174.19|18174.19|18190.37|18190.37|18191.57|18191.57|18131.32|18131.32|0
1485734400000|2017-01-30 00:00:00|18125.95|18125.95|18064.69|18064.69|18126.03|18126.03|18054.62|18054.62|0
1485820800000|2017-01-31 00:00:00|18116.42|18116.42|18165.64|18165.64|18208.9|18208.9|18115.91|18115.91|0
1485907200000|2017-02-01 00:00:00|18227.75|18227.75|18235.65|18235.65|18263.21|18263.21|18192.36|18192.36|0
1485993600000|2017-02-02 00:00:00|18225.67|18225.67|18252.56|18252.56|18285.08|18285.08|18178.05|18178.05|0
1486080000000|2017-02-03 00:00:00|18331.73|18331.73|18418.61|18418.61|18425.48|18425.48|18331.73|18331.73|0
1486339200000|2017-02-06 00:00:00|18407.84|18407.84|18381.13|18381.13|18419.95|18419.95|18338.61|18338.61|0
1486425600000|2017-02-07 00:00:00|18461.87|18461.87|18560.83|18560.83|18584.41|18584.41|18461.57|18461.57|0
1486512000000|2017-02-08 00:00:00|18584.94|18584.94|18593.61|18593.61|18665.3|18665.3|18550.43|18550.43|0
1486598400000|2017-02-09 00:00:00|18623.37|18623.37|18629.35|18629.35|18637.62|18637.62|18559.58|18559.58|0
1486684800000|2017-02-10 00:00:00|18647.78|18647.78|18708.4|18708.4|18723.64|18723.64|18640.95|18640.95|0
1486944000000|2017-02-13 00:00:00|18729.37|18729.37|18768.89|18768.89|18776.49|18776.49|18720.56|18720.56|0
1487030400000|2017-02-14 00:00:00|18712.58|18712.58|18785.99|18785.99|18805.9|18805.9|18692.48|18692.48|0
1487116800000|2017-02-15 00:00:00|18820.18|18820.18|18827.08|18827.08|18864.22|18864.22|18794.61|18794.61|0
1487203200000|2017-02-16 00:00:00|18827.46|18827.46|18704.46|18704.46|18828.45|18828.45|18686.21|18686.21|0
1487289600000|2017-02-17 00:00:00|18748.36|18748.36|18675.47|18675.47|18757.07|18757.07|18629.87|18629.87|0
1487548800000|2017-02-20 00:00:00|18741.7|18741.7|18754.2|18754.2|18755.2|18755.2|18685.1|18685.1|0
1487635200000|2017-02-21 00:00:00|18736.2|18736.2|18763.3|18763.3|18780|18780|18710.8|18710.8|0
1487721600000|2017-02-22 00:00:00|18774.4|18774.4|18678.5|18678.5|18786.8|18786.8|18660.6|18660.6|0
1487808000000|2017-02-23 00:00:00|18700.2|18700.2|18637.7|18637.7|18738.5|18738.5|18636.1|18636.1|0
1487894400000|2017-02-24 00:00:00|18626.1|18626.1|18594.4|18594.4|18658.6|18658.6|18528.7|18528.7|0
1488153600000|2017-02-27 00:00:00|18640.4|18640.4|18680.3|18680.3|18681.5|18681.5|18599.6|18599.6|0
1488240000000|2017-02-28 00:00:00|18672.37|18672.37|18795.2|18795.2|18797.34|18797.34|18666.55|18666.55|0
1488326400000|2017-03-01 00:00:00|18771.89|18771.89|18965.54|18965.54|18974.9|18974.9|18745.7|18745.7|0
1488412800000|2017-03-02 00:00:00|18963.51|18963.51|18944.93|18944.93|18969.62|18969.62|18876.51|18876.51|0
1488499200000|2017-03-03 00:00:00|18867.5|18867.5|18875.8|18875.8|18891.41|18891.41|18788.48|18788.48|0
1488758400000|2017-03-06 00:00:00|18895.8|18895.8|18874.95|18874.95|18899.4|18899.4|18842.88|18842.88|0
1488844800000|2017-03-07 00:00:00|18908.31|18908.31|18878.97|18878.97|18946.25|18946.25|18866.53|18866.53|0
1488931200000|2017-03-08 00:00:00|18893.36|18893.36|18934.84|18934.84|18959.06|18959.06|18873.65|18873.65|0
1489017600000|2017-03-09 00:00:00|18873.95|18873.95|18893.6|18893.6|18907.48|18907.48|18813.59|18813.59|0
1489104000000|2017-03-10 00:00:00|18922.59|18922.59|18963.81|18963.81|18991.39|18991.39|18899.83|18899.83|0
1489363200000|2017-03-13 00:00:00|19034.98|19034.98|19010.67|19010.67|19035.3|19035.3|18971.92|18971.92|0
1489449600000|2017-03-14 00:00:00|19003.23|19003.23|18938.54|18938.54|19046.23|19046.23|18926.37|18926.37|0
1489536000000|2017-03-15 00:00:00|18961.43|18961.43|18955.17|18955.17|18969.18|18969.18|18867.38|18867.38|0
1489622400000|2017-03-16 00:00:00|19036.84|19036.84|19011.47|19011.47|19062.76|19062.76|18989.74|18989.74|0
1489708800000|2017-03-17 00:00:00|19029.21|19029.21|19060.66|19060.66|19064.87|19064.87|19001.58|19001.58|0
1489968000000|2017-03-20 00:00:00|19090.97|19090.97|19163.55|19163.55|19164.62|19164.62|19058.15|19058.15|0
1490054400000|2017-03-21 00:00:00|19168.1|19168.1|18992.62|18992.62|19183.9|19183.9|18984.37|18984.37|0
1490140800000|2017-03-22 00:00:00|18857.66|18857.66|18832.16|18832.16|18861.08|18861.08|18739.94|18739.94|0
1490227200000|2017-03-23 00:00:00|18789.95|18789.95|19006.1|19006.1|19033.43|19033.43|18789.88|18789.88|0
1490313600000|2017-03-24 00:00:00|18980.52|18980.52|18973.08|18973.08|19007.49|19007.49|18912.98|18912.98|0
1490569200000|2017-03-26 23:00:00|18881.01|18881.01|18888.82|18888.82|18936.97|18936.97|18857.61|18857.61|0
1490655600000|2017-03-27 23:00:00|18858.67|18858.67|18945.4|18945.4|18960.74|18960.74|18848.69|18848.69|0
1490742000000|2017-03-28 23:00:00|18948.26|18948.26|18966.53|18966.53|18984.22|18984.22|18914.33|18914.33|0
1490828400000|2017-03-29 23:00:00|18988.4|18988.4|19009.52|19009.52|19016.28|19016.28|18950.65|18950.65|0
1490914800000|2017-03-30 23:00:00|18966.33|18966.33|19004.71|19004.71|19014.86|19014.86|18881.24|18881.24|0
1491174000000|2017-04-02 23:00:00|18951.12|18951.12|18960.47|18960.47|18993.66|18993.66|18923.61|18923.61|0
1491260400000|2017-04-03 23:00:00|19020.16|19020.16|19007.22|19007.22|19038.81|19038.81|18983.54|18983.54|0
1491346800000|2017-04-04 23:00:00|19057.08|19057.08|19070.81|19070.81|19077.63|19077.63|19003.39|19003.39|0
1491433200000|2017-04-05 23:00:00|18963.6|18963.6|19115.4|19115.4|19123.68|19123.68|18957.22|18957.22|0
1491519600000|2017-04-06 23:00:00|19079.31|19079.31|19213.16|19213.16|19214.35|19214.35|19079.05|19079.05|0
1491778800000|2017-04-09 23:00:00|19234.6|19234.6|19270.6|19270.6|19277.95|19277.95|19229.33|19229.33|0
1491865200000|2017-04-10 23:00:00|19276.28|19276.28|19304.07|19304.07|19382.28|19382.28|19263.65|19263.65|0
1491951600000|2017-04-11 23:00:00|19369.75|19369.75|19430.26|19430.26|19433.79|19433.79|19346.51|19346.51|0
1492038000000|2017-04-12 23:00:00|19363.97|19363.97|19508.57|19508.57|19518.52|19518.52|19337.86|19337.86|0
1492470000000|2017-04-17 23:00:00|19518.74|19518.74|19317.83|19317.83|19527.22|19527.22|19273.68|19273.68|0
1492556400000|2017-04-18 23:00:00|19328.47|19328.47|19425.35|19425.35|19505.34|19505.34|19324.87|19324.87|0
1492642800000|2017-04-19 23:00:00|19414.39|19414.39|19377.05|19377.05|19450.05|19450.05|19305.04|19305.04|0
1492729200000|2017-04-20 23:00:00|19401.05|19401.05|19366.47|19366.47|19415.13|19415.13|19337.87|19337.87|0
1492988400000|2017-04-23 23:00:00|19581.68|19581.68|19601.9|19601.9|19608.97|19608.97|19507.42|19507.42|0
1493074800000|2017-04-24 23:00:00|19618.74|19618.74|19603.81|19603.81|19647.61|19647.61|19597.1|19597.1|0
1493161200000|2017-04-25 23:00:00|19573.24|19573.24|19677.68|19677.68|19683.95|19683.95|19525.6|19525.6|0
1493247600000|2017-04-26 23:00:00|19590.63|19590.63|19623.15|19623.15|19629.53|19629.53|19576.66|19576.66|0
1493334000000|2017-04-27 23:00:00|19639.13|19639.13|19619.35|19619.35|19673.94|19673.94|19610.88|19610.88|0
1493679600000|2017-05-01 23:00:00|19644.54|19644.54|19789.95|19789.95|19792.33|19792.33|19631.3|19631.3|0
1493766000000|2017-05-02 23:00:00|19732.21|19732.21|19673.54|19673.54|19732.4|19732.4|19652.22|19652.22|0
1493852400000|2017-05-03 23:00:00|19680.7|19680.7|19674.05|19674.05|19688.15|19688.15|19617.89|19617.89|0
1493938800000|2017-05-04 23:00:00|19627.71|19627.71|19683.54|19683.54|19684.91|19684.91|19600.39|19600.39|0
1494198000000|2017-05-07 23:00:00|19678.95|19678.95|19721.32|19721.32|19745.57|19745.57|19655.23|19655.23|0
1494284400000|2017-05-08 23:00:00|19773.89|19773.89|19830.35|19830.35|19835.71|19835.71|19771.87|19771.87|0
1494370800000|2017-05-09 23:00:00|19832.9|19832.9|19878.85|19878.85|19890.14|19890.14|19810.72|19810.72|0
1494457200000|2017-05-10 23:00:00|19832.76|19832.76|19784.96|19784.96|19862.58|19862.58|19748.75|19748.75|0
1494543600000|2017-05-11 23:00:00|19794.43|19794.43|19755.65|19755.65|19818.08|19818.08|19727.57|19727.57|0
1494802800000|2017-05-14 23:00:00|19803.48|19803.48|19758.58|19758.58|19818.65|19818.65|19735.84|19735.84|0
1494889200000|2017-05-15 23:00:00|19781.96|19781.96|19861.34|19861.34|19869.01|19869.01|19761|19761|0
1494975600000|2017-05-16 23:00:00|19819.08|19819.08|19759.05|19759.05|19857.81|19857.81|19737.04|19737.04|0
1495062000000|2017-05-17 23:00:00|19722.91|19722.91|19683.48|19683.48|19722.91|19722.91|19538.13|19538.13|0
1495148400000|2017-05-18 23:00:00|19766.22|19766.22|19807.82|19807.82|19836.2|19836.2|19765.04|19765.04|0
1495407600000|2017-05-21 23:00:00|19857.2|19857.2|19908.46|19908.46|19933.72|19933.72|19847.37|19847.37|0
1495494000000|2017-05-22 23:00:00|19947.87|19947.87|19940.92|19940.92|19984.66|19984.66|19935.23|19935.23|0
1495580400000|2017-05-23 23:00:00|19921.53|19921.53|19940.17|19940.17|19965.29|19965.29|19902.08|19902.08|0
1495666800000|2017-05-24 23:00:00|19981.04|19981.04|19960.25|19960.25|19990.53|19990.53|19901.3|19901.3|0
1495753200000|2017-05-25 23:00:00|19995.61|19995.61|20023.08|20023.08|20050.68|20050.68|19972.58|19972.58|0
1496098800000|2017-05-29 23:00:00|19967.31|19967.31|19995.29|19995.29|20020.75|20020.75|19943.97|19943.97|0
1496185200000|2017-05-30 23:00:00|20030.41|20030.41|19952.84|19952.84|20030.55|20030.55|19947.9|19947.9|0
1496271600000|2017-05-31 23:00:00|20034.05|20034.05|20014.9|20014.9|20057.61|20057.61|19951.02|19951.02|0
1496358000000|2017-06-01 23:00:00|20065.67|20065.67|19980.1|19980.1|20081.74|20081.74|19974.45|19974.45|0
1496617200000|2017-06-04 23:00:00|20022.35|20022.35|19864.02|19864.02|20022.43|20022.43|19863.25|19863.25|0
1496703600000|2017-06-05 23:00:00|19821.04|19821.04|19657.64|19657.64|19821.61|19821.61|19625.88|19625.88|0
1496790000000|2017-06-06 23:00:00|19732.89|19732.89|19689.15|19689.15|19769.57|19769.57|19660.18|19660.18|0
1496876400000|2017-06-07 23:00:00|19696.83|19696.83|19738.69|19738.69|19740.98|19740.98|19656.63|19656.63|0
1496962800000|2017-06-08 23:00:00|19640.22|19640.22|19756.41|19756.41|19791.48|19791.48|19552.8|19552.8|0
1497222000000|2017-06-11 23:00:00|19721.81|19721.81|19684.61|19684.61|19725.8|19725.8|19651.78|19651.78|0
1497308400000|2017-06-12 23:00:00|19779.34|19779.34|19862.48|19862.48|19897.84|19897.84|19732.42|19732.42|0
1497394800000|2017-06-13 23:00:00|19929.97|19929.97|20011.71|20011.71|20033.12|20033.12|19927.51|19927.51|0
1497481200000|2017-06-14 23:00:00|19812.73|19812.73|19568.2|19568.2|19818.83|19818.83|19403.28|19403.28|0
1497567600000|2017-06-15 23:00:00|19656.06|19656.06|19801.66|19801.66|19824.84|19824.84|19621.32|19621.32|0
1497826800000|2017-06-18 23:00:00|19881.13|19881.13|19873.47|19873.47|19885.76|19885.76|19810.07|19810.07|0
1497913200000|2017-06-19 23:00:00|19886.52|19886.52|19786.68|19786.68|19934.48|19934.48|19778.01|19778.01|0
1497999600000|2017-06-20 23:00:00|19744.47|19744.47|19712.17|19712.17|19750.26|19750.26|19649.87|19649.87|0
1498086000000|2017-06-21 23:00:00|19628.97|19628.97|19662.45|19662.45|19673.92|19673.92|19604.59|19604.59|0
1498172400000|2017-06-22 23:00:00|19628.03|19628.03|19689.47|19689.47|19705.57|19705.57|19618.59|19618.59|0
1498431600000|2017-06-25 23:00:00|19767.32|19767.32|19704.28|19704.28|19783.1|19783.1|19696.74|19696.74|0
1498518000000|2017-06-26 23:00:00|19607.64|19607.64|19522.21|19522.21|19627.17|19627.17|19505.09|19505.09|0
1498604400000|2017-06-27 23:00:00|19455.88|19455.88|19488.82|19488.82|19556.87|19556.87|19393.23|19393.23|0
1498690800000|2017-06-28 23:00:00|19488.61|19488.61|19343.29|19343.29|19488.91|19488.91|19305.99|19305.99|0
1498777200000|2017-06-29 23:00:00|19298.18|19298.18|19313.5|19313.5|19412.18|19412.18|19277.28|19277.28|0
1499036400000|2017-07-02 23:00:00|19402.51|19402.51|19305.75|19305.75|19436.99|19436.99|19267.75|19267.75|0
1499122800000|2017-07-03 23:00:00|19258.72|19258.72|19326.8|19326.8|19336.46|19336.46|19248.73|19248.73|0
1499209200000|2017-07-04 23:00:00|19294.27|19294.27|19436.81|19436.81|19441.17|19441.17|19290.07|19290.07|0
1499295600000|2017-07-05 23:00:00|19403.44|19403.44|19360.73|19360.73|19475.63|19475.63|19313.95|19313.95|0
1499382000000|2017-07-06 23:00:00|19322.04|19322.04|19372.77|19372.77|19373.43|19373.43|19291.73|19291.73|0
1499641200000|2017-07-09 23:00:00|19385.57|19385.57|19352.72|19352.72|19402.58|19402.58|19295.05|19295.05|0
1499727600000|2017-07-10 23:00:00|19389.52|19389.52|19212.54|19212.54|19393.39|19393.39|19183.22|19183.22|0
1499814000000|2017-07-11 23:00:00|19325.28|19325.28|19264.76|19264.76|19328.37|19328.37|19182.45|19182.45|0
1499900400000|2017-07-12 23:00:00|19285.61|19285.61|19418.47|19418.47|19420.68|19420.68|19268.8|19268.8|0
1499986800000|2017-07-13 23:00:00|19390.69|19390.69|19385.66|19385.66|19426.79|19426.79|19364.38|19364.38|0
1500246000000|2017-07-16 23:00:00|19471.98|19471.98|19530.84|19530.84|19534.21|19534.21|19450.79|19450.79|0
1500332400000|2017-07-17 23:00:00|19509.41|19509.41|19603.96|19603.96|19614.48|19614.48|19483.82|19483.82|0
1500418800000|2017-07-18 23:00:00|19619.97|19619.97|19665.81|19665.81|19689.62|19689.62|19563.76|19563.76|0
1500505200000|2017-07-19 23:00:00|19720.92|19720.92|19754.68|19754.68|19757|19757|19700.89|19700.89|0
1500591600000|2017-07-20 23:00:00|19758.74|19758.74|19733.5|19733.5|19812.05|19812.05|19647.44|19647.44|0
1500850800000|2017-07-23 23:00:00|19684.15|19684.15|19552.35|19552.35|19717.53|19717.53|19531.15|19531.15|0
1500937200000|2017-07-24 23:00:00|19663.32|19663.32|19647.7|19647.7|19699.64|19699.64|19601.83|19601.83|0
1501023600000|2017-07-25 23:00:00|19669.01|19669.01|19772.06|19772.06|19784.09|19784.09|19663.4|19663.4|0
1501110000000|2017-07-26 23:00:00|19807.92|19807.92|19876.53|19876.53|19899.8|19899.8|19807.26|19807.26|0
1501196400000|2017-07-27 23:00:00|19787.73|19787.73|19702.08|19702.08|19788.1|19788.1|19669.02|19669.02|0
1501455600000|2017-07-30 23:00:00|19769.4|19769.4|19772.34|19772.34|19812.02|19812.02|19755.74|19755.74|0
1501542000000|2017-07-31 23:00:00|19823.42|19823.42|19858.89|19858.89|19883.62|19883.62|19807.26|19807.26|0
1501628400000|2017-08-01 23:00:00|19857.7|19857.7|19832.28|19832.28|19865.08|19865.08|19816.47|19816.47|0
1501714800000|2017-08-02 23:00:00|19873.69|19873.69|19899.61|19899.61|19915.49|19915.49|19810.08|19810.08|0
1501801200000|2017-08-03 23:00:00|19854.64|19854.64|19970.73|19970.73|19978.26|19978.26|19835.27|19835.27|0
1502060400000|2017-08-06 23:00:00|19999.83|19999.83|19978.37|19978.37|20012|20012|19952.15|19952.15|0
1502146800000|2017-08-07 23:00:00|19955.5|19955.5|19951.74|19951.74|19985.59|19985.59|19940.08|19940.08|0
1502233200000|2017-08-08 23:00:00|19875.7|19875.7|19867.17|19867.17|19883|19883|19789.11|19789.11|0
1502319600000|2017-08-09 23:00:00|19861.32|19861.32|19693.75|19693.75|19866.83|19866.83|19691.16|19691.16|0
1502406000000|2017-08-10 23:00:00|19556.86|19556.86|19541.6|19541.6|19566.03|19566.03|19440.57|19440.57|0
1502665200000|2017-08-13 23:00:00|19625.23|19625.23|19703.25|19703.25|19704.68|19704.68|19614.89|19614.89|0
1502751600000|2017-08-14 23:00:00|19707.48|19707.48|19690.24|19690.24|19721.39|19721.39|19663.09|19663.09|0
1502838000000|2017-08-15 23:00:00|19773.33|19773.33|19854.12|19854.12|19867.77|19867.77|19768.83|19768.83|0
1502924400000|2017-08-16 23:00:00|19827.64|19827.64|19791.78|19791.78|19874.61|19874.61|19776.87|19776.87|0
1503010800000|2017-08-17 23:00:00|19661.4|19661.4|19640.06|19640.06|19697.17|19697.17|19566.87|19566.87|0
1503270000000|2017-08-20 23:00:00|19619.4|19619.4|19639.9|19639.9|19663.7|19663.7|19584.05|19584.05|0
1503356400000|2017-08-21 23:00:00|19682.16|19682.16|19756.33|19756.33|19759.59|19759.59|19680.57|19680.57|0
1503442800000|2017-08-22 23:00:00|19758.07|19758.07|19744.57|19744.57|19793.38|19793.38|19713.64|19713.64|0
1503529200000|2017-08-23 23:00:00|19702.9|19702.9|19724.14|19724.14|19759.46|19759.46|19670.67|19670.67|0
1503615600000|2017-08-24 23:00:00|19729.37|19729.37|19689.98|19689.98|19741.81|19741.81|19685.12|19685.12|0
1503961200000|2017-08-28 23:00:00|19592.58|19592.58|19524.61|19524.61|19592.71|19592.71|19472.66|19472.66|0
1504047600000|2017-08-29 23:00:00|19609.96|19609.96|19624.54|19624.54|19637.81|19637.81|19586.9|19586.9|0
1504134000000|2017-08-30 23:00:00|19665.15|19665.15|19795.21|19795.21|19795.31|19795.31|19657.36|19657.36|0
1504220400000|2017-08-31 23:00:00|19750.03|19750.03|19777.36|19777.36|19785.42|19785.42|19733.26|19733.26|0
1504479600000|2017-09-03 23:00:00|19728.48|19728.48|19703.4|19703.4|19744.38|19744.38|19686.5|19686.5|0
1504566000000|2017-09-04 23:00:00|19764.46|19764.46|19724.08|19724.08|19791.24|19791.24|19717.86|19717.86|0
1504652400000|2017-09-05 23:00:00|19651.27|19651.27|19629.7|19629.7|19670.5|19670.5|19593.26|19593.26|0
1504738800000|2017-09-06 23:00:00|19598.85|19598.85|19678.44|19678.44|19726.03|19726.03|19591.17|19591.17|0
1504825200000|2017-09-07 23:00:00|19602.16|19602.16|19611.25|19611.25|19611.91|19611.91|19531.07|19531.07|0
1505084400000|2017-09-10 23:00:00|19682.05|19682.05|19684.07|19684.07|19735.31|19735.31|19678.31|19678.31|0
1505170800000|2017-09-11 23:00:00|19693.52|19693.52|19674.26|19674.26|19718.66|19718.66|19643.67|19643.67|0
1505257200000|2017-09-12 23:00:00|19596.32|19596.32|19596.3|19596.3|19611.87|19611.87|19559.02|19559.02|0
1505343600000|2017-09-13 23:00:00|19540.11|19540.11|19528.72|19528.72|19674.73|19674.73|19512.03|19512.03|0
1505430000000|2017-09-14 23:00:00|19468|19468|19359.34|19359.34|19468|19468|19325.21|19325.21|0
1505689200000|2017-09-17 23:00:00|19418.09|19418.09|19434.98|19434.98|19449.45|19449.45|19411.38|19411.38|0
1505775600000|2017-09-18 23:00:00|19471.77|19471.77|19531.43|19531.43|19564.82|19564.82|19460.36|19460.36|0
1505862000000|2017-09-19 23:00:00|19537.47|19537.47|19531.45|19531.45|19567.31|19567.31|19523.15|19523.15|0
1505948400000|2017-09-20 23:00:00|19503.38|19503.38|19411.55|19411.55|19503.55|19503.55|19405.59|19405.59|0
1506034800000|2017-09-21 23:00:00|19376.43|19376.43|19506.86|19506.86|19514.51|19514.51|19345.63|19345.63|0
1506294000000|2017-09-24 23:00:00|19493.37|19493.37|19574.45|19574.45|19603.09|19603.09|19482.79|19482.79|0
1506380400000|2017-09-25 23:00:00|19505.91|19505.91|19503.46|19503.46|19535.96|19535.96|19470.68|19470.68|0
1506466800000|2017-09-26 23:00:00|19485.05|19485.05|19560.52|19560.52|19592.98|19592.98|19478.88|19478.88|0
1506553200000|2017-09-27 23:00:00|19591.36|19591.36|19665.88|19665.88|19668.73|19668.73|19571.08|19571.08|0
1506639600000|2017-09-28 23:00:00|19711.97|19711.97|19846.68|19846.68|19862.24|19862.24|19684.93|19684.93|0
1506898800000|2017-10-01 23:00:00|19925.7|19925.7|19940.51|19940.51|19946.8|19946.8|19890.5|19890.5|0
1506985200000|2017-10-02 23:00:00|19957.38|19957.38|20043.56|20043.56|20060.45|20060.45|19955.31|19955.31|0
1507071600000|2017-10-03 23:00:00|20025.29|20025.29|20025.58|20025.58|20032.36|20032.36|19978.44|19978.44|0
1507158000000|2017-10-04 23:00:00|20016.56|20016.56|20084.8|20084.8|20097.33|20097.33|19992.13|19992.13|0
1507244400000|2017-10-05 23:00:00|20120.26|20120.26|20156.4|20156.4|20175.79|20175.79|20096.18|20096.18|0
1507503600000|2017-10-08 23:00:00|20180.24|20180.24|20101.17|20101.17|20191.91|20191.91|20089.73|20089.73|0
1507590000000|2017-10-09 23:00:00|20139.4|20139.4|20140.27|20140.27|20171.55|20171.55|20119.4|20119.4|0
1507676400000|2017-10-10 23:00:00|20133.58|20133.58|20154.19|20154.19|20163.7|20163.7|20120.2|20120.2|0
1507762800000|2017-10-11 23:00:00|20161.2|20161.2|20237.37|20237.37|20239.55|20239.55|20161.2|20161.2|0
1507849200000|2017-10-12 23:00:00|20227.24|20227.24|20280.45|20280.45|20300.41|20300.41|20223.21|20223.21|0
1508108400000|2017-10-15 23:00:00|20249.14|20249.14|20209.65|20209.65|20259.68|20259.68|20200.82|20200.82|0
1508194800000|2017-10-16 23:00:00|20168.42|20168.42|20148.52|20148.52|20170.65|20170.65|20125.07|20125.07|0
1508281200000|2017-10-17 23:00:00|20155.39|20155.39|20263.1|20263.1|20287.86|20287.86|20153.21|20153.21|0
1508367600000|2017-10-18 23:00:00|20214|20214|20115.26|20115.26|20231.41|20231.41|20073.78|20073.78|0
1508454000000|2017-10-19 23:00:00|20142.97|20142.97|20139.75|20139.75|20194.52|20194.52|20136.13|20136.13|0
1508713200000|2017-10-22 23:00:00|20124.72|20124.72|20126.86|20126.86|20151.15|20151.15|20099.03|20099.03|0
1508799600000|2017-10-23 23:00:00|20119.1|20119.1|20119.8|20119.8|20150.76|20150.76|20098.59|20098.59|0
1508886000000|2017-10-24 23:00:00|20099.72|20099.72|20071.74|20071.74|20149.44|20149.44|20064.82|20064.82|0
1508972400000|2017-10-25 23:00:00|20086.88|20086.88|20164.13|20164.13|20166.92|20166.92|20057.86|20057.86|0
1509058800000|2017-10-26 23:00:00|20164.05|20164.05|20142.45|20142.45|20179.29|20179.29|20124.74|20124.74|0
1509321600000|2017-10-30 00:00:00|20136.19|20136.19|20197.44|20197.44|20244.06|20244.06|20135.83|20135.83|0
1509408000000|2017-10-31 00:00:00|20199.07|20199.07|20226.95|20226.95|20240.48|20240.48|20187.73|20187.73|0
1509494400000|2017-11-01 00:00:00|20317.77|20317.77|20350.84|20350.84|20419.3|20419.3|20306.99|20306.99|0
1509580800000|2017-11-02 00:00:00|20341.98|20341.98|20387.54|20387.54|20412.47|20412.47|20312.04|20312.04|0
1509667200000|2017-11-03 00:00:00|20423.4|20423.4|20463.41|20463.41|20469.32|20469.32|20383.92|20383.92|0
1509926400000|2017-11-06 00:00:00|20466.63|20466.63|20433.04|20433.04|20473.13|20473.13|20413.55|20413.55|0
1510012800000|2017-11-07 00:00:00|20430.78|20430.78|20326.48|20326.48|20433.32|20433.32|20316.01|20316.01|0
1510099200000|2017-11-08 00:00:00|20331.17|20331.17|20304.2|20304.2|20335.82|20335.82|20266.84|20266.84|0
1510185600000|2017-11-09 00:00:00|20283.85|20283.85|20094.17|20094.17|20286.78|20286.78|20087.98|20087.98|0
1510272000000|2017-11-10 00:00:00|20057.89|20057.89|20040.61|20040.61|20078.94|20078.94|20004.36|20004.36|0
1510531200000|2017-11-13 00:00:00|19996.35|19996.35|19801.3|19801.3|19996.45|19996.45|19765.74|19765.74|0
1510617600000|2017-11-14 00:00:00|19848.12|19848.12|19858.19|19858.19|19900.4|19900.4|19831.9|19831.9|0
1510704000000|2017-11-15 00:00:00|19763.69|19763.69|19710.47|19710.47|19772.1|19772.1|19645.96|19645.96|0
1510790400000|2017-11-16 00:00:00|19784.08|19784.08|19838.37|19838.37|19849.5|19849.5|19756.31|19756.31|0
1510876800000|2017-11-17 00:00:00|19809.03|19809.03|19795.81|19795.81|19861.05|19861.05|19747.99|19747.99|0
1511136000000|2017-11-20 00:00:00|19759.19|19759.19|19872.59|19872.59|19878.79|19878.79|19753.76|19753.76|0
1511222400000|2017-11-21 00:00:00|19832.37|19832.37|19938.59|19938.59|19953.88|19953.88|19822.76|19822.76|0
1511308800000|2017-11-22 00:00:00|19981.6|19981.6|20004.04|20004.04|20059.37|20059.37|19976.48|19976.48|0
1511395200000|2017-11-23 00:00:00|19952.02|19952.02|20005.27|20005.27|20038.01|20038.01|19952.02|19952.02|0
1511481600000|2017-11-24 00:00:00|20002.31|20002.31|19957.82|19957.82|20005.55|20005.55|19945.41|19945.41|0
1511740800000|2017-11-27 00:00:00|19919.54|19919.54|19899.51|19899.51|19978.72|19978.72|19898.47|19898.47|0
1511827200000|2017-11-28 00:00:00|19937.06|19937.06|20024.53|20024.53|20030.34|20030.34|19899.16|19899.16|0
1511913600000|2017-11-29 00:00:00|20066.49|20066.49|20047.92|20047.92|20127.03|20127.03|20047.62|20047.62|0
1512000000000|2017-11-30 00:00:00|19986.52|19986.52|19923.06|19923.06|20017.71|20017.71|19917.15|19917.15|0
1512086400000|2017-12-01 00:00:00|19936.26|19936.26|19861.23|19861.23|19986.58|19986.58|19854.27|19854.27|0
1512345600000|2017-12-04 00:00:00|19940.46|19940.46|19930.96|19930.96|20003.26|20003.26|19927.04|19927.04|0
1512432000000|2017-12-05 00:00:00|19937.84|19937.84|19862.98|19862.98|19953.91|19953.91|19855.81|19855.81|0
1512518400000|2017-12-06 00:00:00|19728.86|19728.86|19823.03|19823.03|19858.07|19858.07|19725.41|19725.41|0
1512604800000|2017-12-07 00:00:00|19867.04|19867.04|19809.33|19809.33|19902.08|19902.08|19774.97|19774.97|0
1512691200000|2017-12-08 00:00:00|19838.71|19838.71|19983.98|19983.98|20000.4|20000.4|19838.05|19838.05|0
1512950400000|2017-12-11 00:00:00|20031.95|20031.95|20047.15|20047.15|20073.45|20073.45|19971.78|19971.78|0
1513036800000|2017-12-12 00:00:00|20063.85|20063.85|20050.61|20050.61|20070.71|20070.71|20003.39|20003.39|0
1513123200000|2017-12-13 00:00:00|20078.31|20078.31|20067.97|20067.97|20105.15|20105.15|20023.39|20023.39|0
1513209600000|2017-12-14 00:00:00|19991.52|19991.52|20025.57|20025.57|20057.85|20057.85|19948.1|19948.1|0
1513296000000|2017-12-15 00:00:00|19979.68|19979.68|20019.04|20019.04|20033.43|20033.43|19962.7|19962.7|0
1513555200000|2017-12-18 00:00:00|20174.07|20174.07|20261.98|20261.98|20312.06|20312.06|20173.95|20173.95|0
1513641600000|2017-12-19 00:00:00|20259.18|20259.18|20361.01|20361.01|20405.65|20405.65|20259.11|20259.11|0
1513728000000|2017-12-20 00:00:00|20339.87|20339.87|20346.13|20346.13|20400.67|20400.67|20295.02|20295.02|0
1513814400000|2017-12-21 00:00:00|20309.24|20309.24|20414.04|20414.04|20426.1|20426.1|20299.95|20299.95|0
1513900800000|2017-12-22 00:00:00|20435.67|20435.67|20481.97|20481.97|20502.69|20502.69|20429.03|20429.03|0
1514332800000|2017-12-27 00:00:00|20507.1|20507.1|20614.1|20614.1|20625.82|20625.82|20506.62|20506.62|0
1514419200000|2017-12-28 00:00:00|20621.16|20621.16|20628.2|20628.2|20665.7|20665.7|20612.06|20612.06|0
1514505600000|2017-12-29 00:00:00|20673.61|20673.61|20734.21|20734.21|20734.71|20734.71|20655.4|20655.4|0
1514851200000|2018-01-02 00:00:00|20734.02|20734.02|20647.17|20647.17|20760.56|20760.56|20620.77|20620.77|0
1514937600000|2018-01-03 00:00:00|20724.33|20724.33|20747.61|20747.61|20773.03|20773.03|20712.48|20712.48|0
1515024000000|2018-01-04 00:00:00|20743.9|20743.9|20813.17|20813.17|20813.74|20813.74|20730.87|20730.87|0
1515110400000|2018-01-05 00:00:00|20804.72|20804.72|20913.04|20913.04|20925.65|20925.65|20804.2|20804.2|0
1515369600000|2018-01-08 00:00:00|20957.47|20957.47|20868.11|20868.11|20960.36|20960.36|20857.34|20857.34|0
1515456000000|2018-01-09 00:00:00|20890.58|20890.58|20882.37|20882.37|20904.59|20904.59|20845.99|20845.99|0
1515542400000|2018-01-10 00:00:00|20826.07|20826.07|20747.03|20747.03|20832.41|20832.41|20737.07|20737.07|0
1515628800000|2018-01-11 00:00:00|20774.59|20774.59|20735.41|20735.41|20775.15|20775.15|20697.56|20697.56|0
1515715200000|2018-01-12 00:00:00|20836.97|20836.97|20878.64|20878.64|20899.92|20899.92|20817.91|20817.91|0
1515974400000|2018-01-15 00:00:00|20882.34|20882.34|20834.63|20834.63|20924.73|20924.73|20833.62|20833.62|0
1516060800000|2018-01-16 00:00:00|20900.88|20900.88|20850.53|20850.53|20907.87|20907.87|20833.72|20833.72|0
1516147200000|2018-01-17 00:00:00|20815.46|20815.46|20766.27|20766.27|20851.12|20851.12|20752.73|20752.73|0
1516233600000|2018-01-18 00:00:00|20759.08|20759.08|20647.31|20647.31|20779.07|20779.07|20633.96|20633.96|0
1516320000000|2018-01-19 00:00:00|20629.58|20629.58|20641.85|20641.85|20674.95|20674.95|20610.68|20610.68|0
1516579200000|2018-01-22 00:00:00|20636.79|20636.79|20647.34|20647.34|20675.21|20675.21|20618.07|20618.07|0
1516665600000|2018-01-23 00:00:00|20625.39|20625.39|20665.24|20665.24|20711.97|20711.97|20596.43|20596.43|0
1516752000000|2018-01-24 00:00:00|20672.74|20672.74|20564.95|20564.95|20672.76|20672.76|20564.28|20564.28|0
1516838400000|2018-01-25 00:00:00|20519.44|20519.44|20506.16|20506.16|20595.93|20595.93|20459.62|20459.62|0
1516924800000|2018-01-26 00:00:00|20503.62|20503.62|20610.81|20610.81|20639.32|20639.32|20503.19|20503.19|0
1517184000000|2018-01-29 00:00:00|20679.43|20679.43|20587.73|20587.73|20715.75|20715.75|20587.28|20587.28|0
1517270400000|2018-01-30 00:00:00|20558.75|20558.75|20393.05|20393.05|20558.75|20558.75|20377.19|20377.19|0
1517356800000|2018-01-31 00:00:00|20295.02|20295.02|20212.96|20212.96|20374.38|20374.38|20211.22|20211.22|0
1517443200000|2018-02-01 00:00:00|20312.54|20312.54|20184.53|20184.53|20333.64|20333.64|20184.26|20184.26|0
1517529600000|2018-02-02 00:00:00|20200.54|20200.54|19973.56|19973.56|20201.62|20201.62|19970.82|19970.82|0
1517788800000|2018-02-05 00:00:00|19722.11|19722.11|19709.36|19709.36|19737.39|19737.39|19647.8|19647.8|0
1517875200000|2018-02-06 00:00:00|19214.48|19214.48|19307.8|19307.8|19427.07|19427.07|19190.19|19190.19|0
1517961600000|2018-02-07 00:00:00|19380.51|19380.51|19691.01|19691.01|19723.93|19723.93|19330.73|19330.73|0
1518048000000|2018-02-08 00:00:00|19658.94|19658.94|19333.58|19333.58|19682.22|19682.22|19331.72|19331.72|0
1518134400000|2018-02-09 00:00:00|19210.77|19210.77|19172.87|19172.87|19325.3|19325.3|19165.84|19165.84|0
1518393600000|2018-02-12 00:00:00|19426.79|19426.79|19382.19|19382.19|19490.68|19490.68|19352.68|19352.68|0
1518480000000|2018-02-13 00:00:00|19387.04|19387.04|19307.99|19307.99|19408.46|19408.46|19306.29|19306.29|0
1518566400000|2018-02-14 00:00:00|19398.31|19398.31|19440.15|19440.15|19482.81|19482.81|19296.11|19296.11|0
1518652800000|2018-02-15 00:00:00|19547.5|19547.5|19559.77|19559.77|19667.72|19667.72|19531.77|19531.77|0
1518739200000|2018-02-16 00:00:00|19662.83|19662.83|19713.63|19713.63|19750|19750|19657.31|19657.31|0
1518998400000|2018-02-19 00:00:00|19769.7|19769.7|19657.65|19657.65|19788.78|19788.78|19642.96|19642.96|0
1519084800000|2018-02-20 00:00:00|19770.09|19770.09|19802.85|19802.85|19823.6|19823.6|19728.66|19728.66|0
1519171200000|2018-02-21 00:00:00|19735.24|19735.24|19796.83|19796.83|19801.47|19801.47|19674.96|19674.96|0
1519257600000|2018-02-22 00:00:00|19652.63|19652.63|19756.38|19756.38|19759.04|19759.04|19597.99|19597.99|0
1519344000000|2018-02-23 00:00:00|19739.88|19739.88|19793.95|19793.95|19805.08|19805.08|19731.97|19731.97|0
1519603200000|2018-02-26 00:00:00|19881.21|19881.21|19834.62|19834.62|19899.98|19899.98|19805.5|19805.5|0
1519689600000|2018-02-27 00:00:00|19952.24|19952.24|19860.22|19860.22|19954.04|19954.04|19856.79|19856.79|0
1519776000000|2018-02-28 00:00:00|19812.8|19812.8|19726.09|19726.09|19818.79|19818.79|19724.59|19724.59|0
1519862400000|2018-03-01 00:00:00|19695.27|19695.27|19538.01|19538.01|19696.62|19696.62|19516.05|19516.05|0
1519948800000|2018-03-02 00:00:00|19443.4|19443.4|19392.96|19392.96|19508.58|19508.58|19363.73|19363.73|0
1520208000000|2018-03-05 00:00:00|19406.35|19406.35|19561.16|19561.16|19567.67|19567.67|19405.88|19405.88|0
1520294400000|2018-03-06 00:00:00|19643.6|19643.6|19689.67|19689.67|19726.9|19726.9|19632.37|19632.37|0
1520380800000|2018-03-07 00:00:00|19655.17|19655.17|19742.21|19742.21|19775.47|19775.47|19635.63|19635.63|0
1520467200000|2018-03-08 00:00:00|19797.77|19797.77|19957.36|19957.36|19976.92|19976.92|19778.48|19778.48|0
1520553600000|2018-03-09 00:00:00|19976.05|19976.05|20063.64|20063.64|20077.12|20077.12|19974.77|19974.77|0
1520812800000|2018-03-12 00:00:00|20157.14|20157.14|20093.22|20093.22|20184.94|20184.94|20049.32|20049.32|0
1520899200000|2018-03-13 00:00:00|20025.64|20025.64|19845.07|19845.07|20064.04|20064.04|19843.19|19843.19|0
1520985600000|2018-03-14 00:00:00|19872.02|19872.02|19833.73|19833.73|19958.37|19958.37|19813.3|19813.3|0
1521072000000|2018-03-15 00:00:00|19831.53|19831.53|19846.72|19846.72|19866.97|19866.97|19736.26|19736.26|0
1521158400000|2018-03-16 00:00:00|19872.36|19872.36|19782.66|19782.66|19873.46|19873.46|19729.3|19729.3|0
1521417600000|2018-03-19 00:00:00|19836.9|19836.9|19695.65|19695.65|19837.65|19837.65|19677.25|19677.25|0
1521504000000|2018-03-20 00:00:00|19730.27|19730.27|19738.61|19738.61|19765.81|19765.81|19668.11|19668.11|0
1521590400000|2018-03-21 00:00:00|19681.3|19681.3|19666.51|19666.51|19706.72|19706.72|19618.26|19618.26|0
1521676800000|2018-03-22 00:00:00|19647.47|19647.47|19394.36|19394.36|19680.69|19680.69|19345.29|19345.29|0
1521763200000|2018-03-23 00:00:00|19259.04|19259.04|19329.2|19329.2|19384.92|19384.92|19091.06|19091.06|0
1522018800000|2018-03-25 23:00:00|19369.14|19369.14|19176.11|19176.11|19369.14|19369.14|19145.47|19145.47|0
1522105200000|2018-03-26 23:00:00|19407.49|19407.49|19384.65|19384.65|19448.65|19448.65|19360.15|19360.15|0
1522191600000|2018-03-27 23:00:00|19247.61|19247.61|19337.43|19337.43|19383.88|19383.88|19165.66|19165.66|0
1522278000000|2018-03-28 23:00:00|19453.43|19453.43|19479.15|19479.15|19508|19508|19411.05|19411.05|0
1522710000000|2018-04-02 23:00:00|19320.41|19320.41|19392.49|19392.49|19454.12|19454.12|19245.22|19245.22|0
1522796400000|2018-04-03 23:00:00|19367.54|19367.54|19262.96|19262.96|19395.1|19395.1|19199.81|19199.81|0
1522882800000|2018-04-04 23:00:00|19435.92|19435.92|19558.6|19558.6|19563.75|19563.75|19410.04|19410.04|0
1522969200000|2018-04-05 23:00:00|19491.63|19491.63|19507.58|19507.58|19585.18|19585.18|19491.58|19491.58|0
1523228400000|2018-04-08 23:00:00|19560.76|19560.76|19477.69|19477.69|19641.31|19641.31|19435.77|19435.77|0
1523314800000|2018-04-09 23:00:00|19564.82|19564.82|19657.74|19657.74|19666.83|19666.83|19546.8|19546.8|0
1523401200000|2018-04-10 23:00:00|19668.68|19668.68|19640.86|19640.86|19708.3|19708.3|19575.35|19575.35|0
1523487600000|2018-04-11 23:00:00|19635.34|19635.34|19769.45|19769.45|19780.37|19780.37|19616.11|19616.11|0
1523574000000|2018-04-12 23:00:00|19731.97|19731.97|19844.19|19844.19|19891.86|19891.86|19726.5|19726.5|0
1523833200000|2018-04-15 23:00:00|19840.7|19840.7|19772.44|19772.44|19875.38|19875.38|19770.41|19770.41|0
1523919600000|2018-04-16 23:00:00|19800.9|19800.9|19851.68|19851.68|19863.96|19863.96|19776.38|19776.38|0
1524006000000|2018-04-17 23:00:00|19869.92|19869.92|20006.21|20006.21|20026.64|20026.64|19850.56|19850.56|0
1524092400000|2018-04-18 23:00:00|20049.2|20049.2|20131.77|20131.77|20164.96|20164.96|20049.05|20049.05|0
1524178800000|2018-04-19 23:00:00|20183.51|20183.51|20214.23|20214.23|20249.22|20249.22|20163.72|20163.72|0
1524438000000|2018-04-22 23:00:00|20248.97|20248.97|20320.32|20320.32|20325.43|20325.43|20242.33|20242.33|0
1524524400000|2018-04-23 23:00:00|20283.61|20283.61|20183.9|20183.9|20304.2|20304.2|20166.67|20166.67|0
1524610800000|2018-04-24 23:00:00|20082.99|20082.99|20015.19|20015.19|20118.71|20118.71|19985.52|19985.52|0
1524697200000|2018-04-25 23:00:00|20034.15|20034.15|20131.96|20131.96|20147.09|20147.09|20034.15|20034.15|0
1524783600000|2018-04-26 23:00:00|20175.98|20175.98|20264.25|20264.25|20319.83|20319.83|20164.02|20164.02|0
1525042800000|2018-04-29 23:00:00|20305.09|20305.09|20281.33|20281.33|20370.2|20370.2|20280.17|20280.17|0
1525129200000|2018-04-30 23:00:00|20330.63|20330.63|20352.84|20352.84|20414.75|20414.75|20330.63|20330.63|0
1525215600000|2018-05-01 23:00:00|20419.85|20419.85|20520.14|20520.14|20536.78|20536.78|20419.68|20419.68|0
1525302000000|2018-05-02 23:00:00|20478.67|20478.67|20360.58|20360.58|20502.75|20502.75|20345.83|20345.83|0
1525388400000|2018-05-03 23:00:00|20455.55|20455.55|20437.46|20437.46|20488.33|20488.33|20413.19|20413.19|0
1525734000000|2018-05-07 23:00:00|20548.08|20548.08|20577.92|20577.92|20606.71|20606.71|20510.65|20510.65|0
1525820400000|2018-05-08 23:00:00|20601.72|20601.72|20663.13|20663.13|20672.01|20672.01|20555.89|20555.89|0
1525906800000|2018-05-09 23:00:00|20718.55|20718.55|20691.13|20691.13|20746.86|20746.86|20653.42|20653.42|0
1525993200000|2018-05-10 23:00:00|20784.83|20784.83|20785.43|20785.43|20817.18|20817.18|20714.91|20714.91|0
1526252400000|2018-05-13 23:00:00|20811.31|20811.31|20799.98|20799.98|20834.19|20834.19|20734.12|20734.12|0
1526338800000|2018-05-14 23:00:00|20804.49|20804.49|20792.83|20792.83|20862.11|20862.11|20767.24|20767.24|0
1526425200000|2018-05-15 23:00:00|20796.83|20796.83|20827.91|20827.91|20859.84|20859.84|20771.73|20771.73|0
1526511600000|2018-05-16 23:00:00|20855.32|20855.32|21006.62|21006.62|21042.29|21042.29|20842.59|20842.59|0
1526598000000|2018-05-17 23:00:00|21042.46|21042.46|20976.51|20976.51|21046.95|21046.95|20922.09|20922.09|0
1526857200000|2018-05-20 23:00:00|21057.37|21057.37|21143.29|21143.29|21151.32|21151.32|21051.59|21051.59|0
1526943600000|2018-05-21 23:00:00|21164.71|21164.71|21214.65|21214.65|21243.26|21243.26|21163.73|21163.73|0
1527030000000|2018-05-22 23:00:00|21131.03|21131.03|21016.13|21016.13|21134.26|21134.26|20995.18|20995.18|0
1527116400000|2018-05-23 23:00:00|21059.92|21059.92|21014.71|21014.71|21089.26|21089.26|20990.08|20990.08|0
1527202800000|2018-05-24 23:00:00|21060.1|21060.1|21108.55|21108.55|21134.11|21134.11|21044.66|21044.66|0
1527548400000|2018-05-28 23:00:00|20920.82|20920.82|20747.15|20747.15|20922.52|20922.52|20746.49|20746.49|0
1527634800000|2018-05-29 23:00:00|20716.33|20716.33|20792.03|20792.03|20825.4|20825.4|20706.12|20706.12|0
1527721200000|2018-05-30 23:00:00|20933.09|20933.09|20840.41|20840.41|20947.35|20947.35|20803.89|20803.89|0
1527807600000|2018-05-31 23:00:00|20969.1|20969.1|20968.32|20968.32|21039.03|21039.03|20951.29|20951.29|0
1528066800000|2018-06-03 23:00:00|21074.35|21074.35|21099.34|21099.34|21111.46|21111.46|21061.24|21061.24|0
1528153200000|2018-06-04 23:00:00|21081.31|21081.31|21067.36|21067.36|21134.15|21134.15|21064.76|21064.76|0
1528239600000|2018-06-05 23:00:00|21095.33|21095.33|21163|21163|21171.88|21171.88|21074.07|21074.07|0
1528326000000|2018-06-06 23:00:00|21170.27|21170.27|21148.87|21148.87|21278.51|21278.51|21147.55|21147.55|0
1528412400000|2018-06-07 23:00:00|21153.99|21153.99|21149.05|21149.05|21192.35|21192.35|21027.24|21027.24|0
1528671600000|2018-06-10 23:00:00|21160.59|21160.59|21328.27|21328.27|21338.89|21338.89|21154.99|21154.99|0
1528758000000|2018-06-11 23:00:00|21320.61|21320.61|21230.03|21230.03|21371.54|21371.54|21223.96|21223.96|0
1528844400000|2018-06-12 23:00:00|21241.42|21241.42|21235.09|21235.09|21307.65|21307.65|21212.95|21212.95|0
1528930800000|2018-06-13 23:00:00|21234.22|21234.22|21332.59|21332.59|21353.22|21353.22|21072.12|21072.12|0
1529017200000|2018-06-14 23:00:00|21324.3|21324.3|21023.44|21023.44|21324.42|21324.42|21018.45|21018.45|0
1529276400000|2018-06-17 23:00:00|21005.54|21005.54|20996.28|20996.28|21024.37|21024.37|20925.44|20925.44|0
1529362800000|2018-06-18 23:00:00|20999.3|20999.3|20848.57|20848.57|20999.3|20999.3|20761.2|20761.2|0
1529449200000|2018-06-19 23:00:00|20836.89|20836.89|20957.98|20957.98|21027.91|21027.91|20836.89|20836.89|0
1529535600000|2018-06-20 23:00:00|20932.19|20932.19|20740.01|20740.01|20994.38|20994.38|20717.17|20717.17|0
1529622000000|2018-06-21 23:00:00|20729.11|20729.11|21003.49|21003.49|21006.9|21006.9|20723.52|20723.52|0
1529881200000|2018-06-24 23:00:00|20953.51|20953.51|20769.44|20769.44|20953.9|20953.9|20767.85|20767.85|0
1529967600000|2018-06-25 23:00:00|20748.65|20748.65|20770.58|20770.58|20875.75|20875.75|20730.87|20730.87|0
1530054000000|2018-06-26 23:00:00|20752.89|20752.89|20822.44|20822.44|20862.29|20862.29|20624.36|20624.36|0
1530140400000|2018-06-27 23:00:00|20761.43|20761.43|20668.92|20668.92|20790.97|20790.97|20591.31|20591.31|0
1530226800000|2018-06-28 23:00:00|20794.27|20794.27|20859.44|20859.44|20860.55|20860.55|20768.41|20768.41|0
1530486000000|2018-07-01 23:00:00|20679.74|20679.74|20625.71|20625.71|20694.5|20694.5|20554.8|20554.8|0
1530572400000|2018-07-02 23:00:00|20687.91|20687.91|20657.27|20657.27|20710.82|20710.82|20626.48|20626.48|0
1530658800000|2018-07-03 23:00:00|20625.21|20625.21|20618.84|20618.84|20640.44|20640.44|20584|20584|0
1530745200000|2018-07-04 23:00:00|20684.57|20684.57|20609.45|20609.45|20705.86|20705.86|20566.75|20566.75|0
1530831600000|2018-07-05 23:00:00|20634.33|20634.33|20607.66|20607.66|20681.54|20681.54|20567.17|20567.17|0
1531090800000|2018-07-08 23:00:00|20734.55|20734.55|20836.63|20836.63|20842.65|20842.65|20725.15|20725.15|0
1531177200000|2018-07-09 23:00:00|20808.32|20808.32|20848.97|20848.97|20883.36|20883.36|20804.04|20804.04|0
1531263600000|2018-07-10 23:00:00|20616.15|20616.15|20650.47|20650.47|20674.22|20674.22|20576.03|20576.03|0
1531350000000|2018-07-11 23:00:00|20648.02|20648.02|20795.37|20795.37|20798.5|20798.5|20614.57|20614.57|0
1531436400000|2018-07-12 23:00:00|20874.07|20874.07|20829.62|20829.62|20943.3|20943.3|20827.61|20827.61|0
1531695600000|2018-07-15 23:00:00|20902.24|20902.24|20808.75|20808.75|20935.07|20935.07|20801.11|20801.11|0
1531782000000|2018-07-16 23:00:00|20812.44|20812.44|20882.07|20882.07|20903.67|20903.67|20806.3|20806.3|0
1531868400000|2018-07-17 23:00:00|20969.58|20969.58|20984.34|20984.34|21028.84|21028.84|20957.15|20957.15|0
1531954800000|2018-07-18 23:00:00|20956.48|20956.48|20905.28|20905.28|20985.12|20985.12|20864.63|20864.63|0
1532041200000|2018-07-19 23:00:00|20853.43|20853.43|20919.31|20919.31|20944.7|20944.7|20790.81|20790.81|0
1532300400000|2018-07-22 23:00:00|20847.61|20847.61|20767.53|20767.53|20864.86|20864.86|20759.81|20759.81|0
1532386800000|2018-07-23 23:00:00|20798.72|20798.72|20865.61|20865.61|20929.2|20929.2|20793.53|20793.53|0
1532473200000|2018-07-24 23:00:00|20836.52|20836.52|20759.08|20759.08|20844.41|20844.41|20715.01|20715.01|0
1532559600000|2018-07-25 23:00:00|20756.37|20756.37|20758.75|20758.75|20796.14|20796.14|20704.53|20704.53|0
1532646000000|2018-07-26 23:00:00|20787.87|20787.87|20834.26|20834.26|20864.67|20864.67|20786.55|20786.55|0
1532905200000|2018-07-29 23:00:00|20812.79|20812.79|20878.17|20878.17|20923.54|20923.54|20812.79|20812.79|0
1532991600000|2018-07-30 23:00:00|20933.42|20933.42|20906.24|20906.24|20941.06|20941.06|20832.08|20832.08|0
1533078000000|2018-07-31 23:00:00|20795.31|20795.31|20790.38|20790.38|20829.7|20829.7|20718.9|20718.9|0
1533164400000|2018-08-01 23:00:00|20701.69|20701.69|20565.59|20565.59|20707.11|20707.11|20562.69|20562.69|0
1533250800000|2018-08-02 23:00:00|20561.86|20561.86|20651.7|20651.7|20698.8|20698.8|20556.42|20556.42|0
1533510000000|2018-08-05 23:00:00|20671.61|20671.61|20639.92|20639.92|20699.12|20699.12|20620.36|20620.36|0
1533596400000|2018-08-06 23:00:00|20636.72|20636.72|20694.8|20694.8|20727.6|20727.6|20633.03|20633.03|0
1533682800000|2018-08-07 23:00:00|20670.51|20670.51|20759.14|20759.14|20774.27|20774.27|20670.04|20670.04|0
1533769200000|2018-08-08 23:00:00|20733.59|20733.59|20822.93|20822.93|20827.74|20827.74|20729.43|20729.43|0
1533855600000|2018-08-09 23:00:00|20741.35|20741.35|20657.66|20657.66|20768.08|20768.08|20635.39|20635.39|0
1534114800000|2018-08-12 23:00:00|20573.37|20573.37|20585|20585|20619.02|20619.02|20532.73|20532.73|0
1534201200000|2018-08-13 23:00:00|20638.21|20638.21|20532.96|20532.96|20682.2|20682.2|20510.74|20510.74|0
1534287600000|2018-08-14 23:00:00|20557.91|20557.91|20300.72|20300.72|20579.82|20579.82|20283.33|20283.33|0
1534374000000|2018-08-15 23:00:00|20384.96|20384.96|20473.68|20473.68|20496.03|20496.03|20382.26|20382.26|0
1534460400000|2018-08-16 23:00:00|20433.35|20433.35|20438.8|20438.8|20473.21|20473.21|20368.3|20368.3|0
1534719600000|2018-08-19 23:00:00|20492.28|20492.28|20561|20561|20636.78|20636.78|20491.87|20491.87|0
1534806000000|2018-08-20 23:00:00|20555.56|20555.56|20635.74|20635.74|20661.21|20661.21|20509.7|20509.7|0
1534892400000|2018-08-21 23:00:00|20624.16|20624.16|20639.8|20639.8|20699.46|20699.46|20620.56|20620.56|0
1534978800000|2018-08-22 23:00:00|20658.68|20658.68|20665.32|20665.32|20715.66|20715.66|20646.45|20646.45|0
1535065200000|2018-08-23 23:00:00|20675.49|20675.49|20689.66|20689.66|20702.57|20702.57|20645.76|20645.76|0
1535410800000|2018-08-27 23:00:00|20814.39|20814.39|20865.81|20865.81|20894.9|20894.9|20814.13|20814.13|0
1535497200000|2018-08-28 23:00:00|20857.99|20857.99|20735.28|20735.28|20883.89|20883.89|20712.25|20712.25|0
1535583600000|2018-08-29 23:00:00|20679.83|20679.83|20699.64|20699.64|20740|20740|20605.33|20605.33|0
1535670000000|2018-08-30 23:00:00|20676.59|20676.59|20691.45|20691.45|20770.04|20770.04|20646.87|20646.87|0
1535929200000|2018-09-02 23:00:00|20697.49|20697.49|20689.42|20689.42|20734.73|20734.73|20657.19|20657.19|0
1536015600000|2018-09-03 23:00:00|20746.38|20746.38|20538.02|20538.02|20784.27|20784.27|20522.5|20522.5|0
1536102000000|2018-09-04 23:00:00|20529.83|20529.83|20402.17|20402.17|20535.88|20535.88|20335.18|20335.18|0
1536188400000|2018-09-05 23:00:00|20261.91|20261.91|20279.95|20279.95|20380.76|20380.76|20254.02|20254.02|0
1536274800000|2018-09-06 23:00:00|20272.92|20272.92|20148.92|20148.92|20275.31|20275.31|20050.89|20050.89|0
1536534000000|2018-09-09 23:00:00|20223.77|20223.77|20241.28|20241.28|20252.12|20252.12|20192.12|20192.12|0
1536620400000|2018-09-10 23:00:00|20267.46|20267.46|20207.03|20207.03|20267.46|20267.46|20142.72|20142.72|0
1536706800000|2018-09-11 23:00:00|20294.55|20294.55|20372.85|20372.85|20390.21|20390.21|20251.89|20251.89|0
1536793200000|2018-09-12 23:00:00|20370.15|20370.15|20218.96|20218.96|20380.96|20380.96|20218.03|20218.03|0
1536879600000|2018-09-13 23:00:00|20318.74|20318.74|20382.25|20382.25|20382.57|20382.57|20313.46|20313.46|0
1537138800000|2018-09-16 23:00:00|20334.54|20334.54|20364.66|20364.66|20392.63|20392.63|20309.91|20309.91|0
1537225200000|2018-09-17 23:00:00|20381.62|20381.62|20424.55|20424.55|20483.45|20483.45|20374.81|20374.81|0
1537311600000|2018-09-18 23:00:00|20508.71|20508.71|20489.02|20489.02|20533.95|20533.95|20482.68|20482.68|0
1537398000000|2018-09-19 23:00:00|20521.75|20521.75|20541.6|20541.6|20549.23|20549.23|20493.67|20493.67|0
1537484400000|2018-09-20 23:00:00|20623.91|20623.91|20574.53|20574.53|20648.56|20648.56|20561.16|20561.16|0
1537743600000|2018-09-23 23:00:00|20580.2|20580.2|20504.6|20504.6|20606.2|20606.2|20486.8|20486.8|0
1537830000000|2018-09-24 23:00:00|20488.8|20488.8|20468.54|20468.54|20559.6|20559.6|20454.07|20454.07|0
1537916400000|2018-09-25 23:00:00|20439.65|20439.65|20441.43|20441.43|20466.15|20466.15|20413.99|20413.99|0
1538002800000|2018-09-26 23:00:00|20390.48|20390.48|20404|20404|20409.29|20409.29|20335.68|20335.68|0
1538089200000|2018-09-27 23:00:00|20347.66|20347.66|20337.08|20337.08|20390.63|20390.63|20281.28|20281.28|0
1538348400000|2018-09-30 23:00:00|20339.63|20339.63|20412.82|20412.82|20475.16|20475.16|20337.65|20337.65|0
1538434800000|2018-10-01 23:00:00|20336.56|20336.56|20268|20268|20359.52|20359.52|20257.39|20257.39|0
1538521200000|2018-10-02 23:00:00|20286.05|20286.05|20314.1|20314.1|20351.31|20351.31|20280.69|20280.69|0
1538607600000|2018-10-03 23:00:00|20244.57|20244.57|20103.3|20103.3|20246.28|20246.28|20084.36|20084.36|0
1538694000000|2018-10-04 23:00:00|20090.86|20090.86|19939.44|19939.44|20090.88|20090.88|19902.79|19902.79|0
1538953200000|2018-10-07 23:00:00|19897.15|19897.15|19679.62|19679.62|19917.74|19917.74|19674.1|19674.1|0
1539039600000|2018-10-08 23:00:00|19707.91|19707.91|19559.36|19559.36|19709.83|19709.83|19473.87|19473.87|0
1539126000000|2018-10-09 23:00:00|19545.34|19545.34|19291.73|19291.73|19557.56|19557.56|19263.78|19263.78|0
1539212400000|2018-10-10 23:00:00|18885.58|18885.58|18847.44|18847.44|18992.45|18992.45|18830.35|18830.35|0
1539298800000|2018-10-11 23:00:00|19028.71|19028.71|18986.25|18986.25|19110.56|19110.56|18976.69|18976.69|0
1539558000000|2018-10-14 23:00:00|18838.22|18838.22|18835.03|18835.03|18881.9|18881.9|18758.85|18758.85|0
1539644400000|2018-10-15 23:00:00|18868.81|18868.81|19131.83|19131.83|19135.44|19135.44|18856.81|18856.81|0
1539730800000|2018-10-16 23:00:00|19203.77|19203.77|19002.76|19002.76|19208.76|19208.76|18949.97|18949.97|0
1539817200000|2018-10-17 23:00:00|18976.94|18976.94|18977.81|18977.81|19082.73|19082.73|18966.68|18966.68|0
1539903600000|2018-10-18 23:00:00|18939.22|18939.22|18803.9|18803.9|18957.08|18957.08|18777.97|18777.97|0
1540162800000|2018-10-21 23:00:00|18872.29|18872.29|18765.12|18765.12|18930.16|18930.16|18751.61|18751.61|0
1540249200000|2018-10-22 23:00:00|18574.43|18574.43|18390.81|18390.81|18574.77|18574.77|18316.49|18316.49|0
1540335600000|2018-10-23 23:00:00|18447.46|18447.46|18410.56|18410.56|18618.8|18618.8|18386.41|18386.41|0
1540422000000|2018-10-24 23:00:00|18214.08|18214.08|18531.32|18531.32|18541.52|18541.52|18213.76|18213.76|0
1540508400000|2018-10-25 23:00:00|18394.26|18394.26|18303.58|18303.58|18431.89|18431.89|18262.59|18262.59|0
1540771200000|2018-10-29 00:00:00|18481.79|18481.79|18584.45|18584.45|18796.25|18796.25|18469.38|18469.38|0
1540857600000|2018-10-30 00:00:00|18589.95|18589.95|18700.22|18700.22|18715.66|18715.66|18514.58|18514.58|0
1540944000000|2018-10-31 00:00:00|18869.66|18869.66|18916.16|18916.16|18991.42|18991.42|18869.36|18869.36|0
1541030400000|2018-11-01 00:00:00|18939.48|18939.48|19142.82|19142.82|19234.06|19234.06|18939.48|18939.48|0
1541116800000|2018-11-02 00:00:00|19370.75|19370.75|19311.92|19311.92|19495.12|19495.12|19311.59|19311.59|0
1541376000000|2018-11-05 00:00:00|19223.12|19223.12|19072.87|19072.87|19272.95|19272.95|19050.48|19050.48|0
1541462400000|2018-11-06 00:00:00|19069.43|19069.43|19070.59|19070.59|19136.44|19136.44|19025.9|19025.9|0
1541548800000|2018-11-07 00:00:00|19071.85|19071.85|19132.83|19132.83|19217.86|19217.86|19052.79|19052.79|0
1541635200000|2018-11-08 00:00:00|19248.13|19248.13|19213.8|19213.8|19321.09|19321.09|19179.76|19179.76|0
1541721600000|2018-11-09 00:00:00|19178.01|19178.01|19107.27|19107.27|19186.31|19186.31|19088.32|19088.32|0
1541980800000|2018-11-12 00:00:00|19075.68|19075.68|18839.35|18839.35|19076.31|19076.31|18832.88|18832.88|0
1542067200000|2018-11-13 00:00:00|18882.88|18882.88|18981.38|18981.38|18998.28|18998.28|18882.66|18882.66|0
1542153600000|2018-11-14 00:00:00|18960.52|18960.52|18920.21|18920.21|19085.66|19085.66|18859.65|18859.65|0
1542240000000|2018-11-15 00:00:00|19019.75|19019.75|18591.81|18591.81|19047.23|19047.23|18497.11|18497.11|0
1542326400000|2018-11-16 00:00:00|18767.77|18767.77|18608.99|18608.99|18822.73|18822.73|18559.73|18559.73|0
1542585600000|2018-11-19 00:00:00|18648.51|18648.51|18534.27|18534.27|18748.63|18748.63|18524.87|18524.87|0
1542672000000|2018-11-20 00:00:00|18408.17|18408.17|18392.54|18392.54|18602.76|18602.76|18300.09|18300.09|0
1542758400000|2018-11-21 00:00:00|18416.27|18416.27|18569.91|18569.91|18573.26|18573.26|18317.27|18317.27|0
1542844800000|2018-11-22 00:00:00|18508.63|18508.63|18552.14|18552.14|18588.38|18588.38|18409.33|18409.33|0
1542931200000|2018-11-23 00:00:00|18547.24|18547.24|18535.6|18535.6|18577.76|18577.76|18454.67|18454.67|0
1543190400000|2018-11-26 00:00:00|18643.18|18643.18|18714.36|18714.36|18759.84|18759.84|18618.76|18618.76|0
1543276800000|2018-11-27 00:00:00|18684.62|18684.62|18675.83|18675.83|18752.99|18752.99|18609.61|18609.61|0
1543363200000|2018-11-28 00:00:00|18707.19|18707.19|18644.5|18644.5|18735.64|18735.64|18605.95|18605.95|0
1543449600000|2018-11-29 00:00:00|18684.33|18684.33|18627.51|18627.51|18754.12|18754.12|18611.05|18611.05|0
1543536000000|2018-11-30 00:00:00|18611.65|18611.65|18458.66|18458.66|18611.72|18611.72|18458.66|18458.66|0
1543795200000|2018-12-03 00:00:00|18742.06|18742.06|18577.43|18577.43|18774.42|18774.42|18568.6|18568.6|0
1543881600000|2018-12-04 00:00:00|18546.33|18546.33|18344.1|18344.1|18574.32|18574.32|18342.96|18342.96|0
1543968000000|2018-12-05 00:00:00|18106.72|18106.72|18282.87|18282.87|18385.1|18385.1|18088.57|18088.57|0
1544054400000|2018-12-06 00:00:00|18035.95|18035.95|17716.14|17716.14|18037.4|18037.4|17716.05|17716.05|0
1544140800000|2018-12-07 00:00:00|17879.13|17879.13|17855.02|17855.02|18006.75|18006.75|17849.22|17849.22|0
1544400000000|2018-12-10 00:00:00|17764.18|17764.18|17512.75|17512.75|17764.18|17764.18|17495.25|17495.25|0
1544486400000|2018-12-11 00:00:00|17532.26|17532.26|17701.59|17701.59|17795.43|17795.43|17485.75|17485.75|0
1544572800000|2018-12-12 00:00:00|17649.09|17649.09|17978.39|17978.39|17993.64|17993.64|17649.04|17649.04|0
1544659200000|2018-12-13 00:00:00|18027.44|18027.44|17838.04|17838.04|18029.2|18029.2|17827.73|17827.73|0
1544745600000|2018-12-14 00:00:00|17714.43|17714.43|17665.01|17665.01|17725.27|17725.27|17592.44|17592.44|0
1545004800000|2018-12-17 00:00:00|17629.16|17629.16|17469.83|17469.83|17652.88|17652.88|17416.88|17416.88|0
1545091200000|2018-12-18 00:00:00|17336.23|17336.23|17526.18|17526.18|17596.36|17596.36|17309.2|17309.2|0
1545177600000|2018-12-19 00:00:00|17472.9|17472.9|17627.35|17627.35|17652.79|17652.79|17427.49|17427.49|0
1545264000000|2018-12-20 00:00:00|17300.68|17300.68|17451.4|17451.4|17605.65|17605.65|17245.94|17245.94|0
1545350400000|2018-12-21 00:00:00|17416.43|17416.43|17402.12|17402.12|17467.17|17467.17|17355.36|17355.36|0
1545609600000|2018-12-24 00:00:00|17355.27|17355.27|17319.35|17319.35|17379.63|17379.63|17314.05|17314.05|0
1545868800000|2018-12-27 00:00:00|17440.77|17440.77|17100.73|17100.73|17445|17445|17054.72|17054.72|0
1545955200000|2018-12-28 00:00:00|17234.55|17234.55|17424.65|17424.65|17460.8|17460.8|17197.18|17197.18|0
1546214400000|2018-12-31 00:00:00|17508.05|17508.05|17507.69|17507.69|17563.14|17563.14|17503.76|17503.76|0
1546387200000|2019-01-02 00:00:00|17321.87|17321.87|17545.03|17545.03|17581.27|17581.27|17249.96|17249.96|0
1546473600000|2019-01-03 00:00:00|17515.04|17515.04|17443.17|17443.17|17586.58|17586.58|17436.82|17436.82|0
1546560000000|2019-01-04 00:00:00|17540.54|17540.54|17774.72|17774.72|17794.39|17794.39|17539.85|17539.85|0
1546819200000|2019-01-07 00:00:00|17944.4|17944.4|17954.63|17954.63|17971.24|17971.24|17866.91|17866.91|0
1546905600000|2019-01-08 00:00:00|18068.04|18068.04|18212.17|18212.17|18283.52|18283.52|18062.63|18062.63|0
1546992000000|2019-01-09 00:00:00|18302.77|18302.77|18402.98|18402.98|18433.35|18433.35|18270.58|18270.58|0
1547078400000|2019-01-10 00:00:00|18374.55|18374.55|18419.31|18419.31|18452.76|18452.76|18355.48|18355.48|0
1547164800000|2019-01-11 00:00:00|18474.83|18474.83|18523.39|18523.39|18554.64|18554.64|18458.54|18458.54|0
1547424000000|2019-01-14 00:00:00|18443.54|18443.54|18411.31|18411.31|18475.91|18475.91|18314.91|18314.91|0
1547510400000|2019-01-15 00:00:00|18447.24|18447.24|18462.12|18462.12|18465.1|18465.1|18356.36|18356.36|0
1547596800000|2019-01-16 00:00:00|18487.91|18487.91|18477.44|18477.44|18503.3|18503.3|18422.74|18422.74|0
1547683200000|2019-01-17 00:00:00|18441.31|18441.31|18504.86|18504.86|18507.26|18507.26|18411.92|18411.92|0
1547769600000|2019-01-18 00:00:00|18613.03|18613.03|18760.81|18760.81|18771.35|18771.35|18605.45|18605.45|0
1548028800000|2019-01-21 00:00:00|18744.56|18744.56|18754.87|18754.87|18784.47|18784.47|18721.82|18721.82|0
1548115200000|2019-01-22 00:00:00|18744.47|18744.47|18667.02|18667.02|18807.97|18807.97|18630.67|18630.67|0
1548201600000|2019-01-23 00:00:00|18572.07|18572.07|18575.26|18575.26|18645.2|18645.2|18571.72|18571.72|0
1548288000000|2019-01-24 00:00:00|18569.89|18569.89|18649.05|18649.05|18653.87|18653.87|18567.6|18567.6|0
1548374400000|2019-01-25 00:00:00|18641.86|18641.86|18642.82|18642.82|18690.31|18690.31|18636.82|18636.82|0
1548633600000|2019-01-28 00:00:00|18649.83|18649.83|18546.01|18546.01|18679.28|18679.28|18535.15|18535.15|0
1548720000000|2019-01-29 00:00:00|18517.79|18517.79|18702.15|18702.15|18746.45|18746.45|18514.45|18514.45|0
1548806400000|2019-01-30 00:00:00|18714.55|18714.55|18797.56|18797.56|18828.5|18828.5|18675.12|18675.12|0
1548892800000|2019-01-31 00:00:00|18892.91|18892.91|18711.65|18711.65|18947.44|18947.44|18685.09|18685.09|0
1548979200000|2019-02-01 00:00:00|18766.09|18766.09|18815.8|18815.8|18817.65|18817.65|18662.83|18662.83|0
1549238400000|2019-02-04 00:00:00|18833.22|18833.22|18841.02|18841.02|18864.71|18864.71|18804.95|18804.95|0
1549324800000|2019-02-05 00:00:00|18904.2|18904.2|18965.39|18965.39|18966.25|18966.25|18861.59|18861.59|0
1549411200000|2019-02-06 00:00:00|18990.86|18990.86|19066.61|19066.61|19088.55|19088.55|18982.42|18982.42|0
1549497600000|2019-02-07 00:00:00|18965.53|18965.53|18807.49|18807.49|18998.16|18998.16|18804.6|18804.6|0
1549584000000|2019-02-08 00:00:00|18755.69|18755.69|18678.6|18678.6|18801.77|18801.77|18661.77|18661.77|0
1549843200000|2019-02-11 00:00:00|18720.58|18720.58|18839.49|18839.49|18846.25|18846.25|18709.37|18709.37|0
1549929600000|2019-02-12 00:00:00|18817.57|18817.57|18816.5|18816.5|18895.67|18895.67|18788.7|18788.7|0
1550016000000|2019-02-13 00:00:00|18861.47|18861.47|18956.36|18956.36|18993.79|18993.79|18861.42|18861.42|0
1550102400000|2019-02-14 00:00:00|18917.33|18917.33|18914.92|18914.92|19021.33|19021.33|18856.77|18856.77|0
1550188800000|2019-02-15 00:00:00|18869.04|18869.04|18997.11|18997.11|19030.8|19030.8|18865.82|18865.82|0
1550448000000|2019-02-18 00:00:00|18959.71|18959.71|19105.34|19105.34|19146.93|19146.93|18954.96|18954.96|0
1550534400000|2019-02-19 00:00:00|19095.1|19095.1|19072.35|19072.35|19122.43|19122.43|19016.4|19016.4|0
1550620800000|2019-02-20 00:00:00|19069.68|19069.68|19169.09|19169.09|19169.6|19169.6|19069.68|19069.68|0
1550707200000|2019-02-21 00:00:00|19171|19171|19223.93|19223.93|19252.98|19252.98|19168.44|19168.44|0
1550793600000|2019-02-22 00:00:00|19242.3|19242.3|19280.19|19280.19|19322.72|19322.72|19241.14|19241.14|0
1551052800000|2019-02-25 00:00:00|19262.86|19262.86|19240.89|19240.89|19264.63|19264.63|19158.61|19158.61|0
1551139200000|2019-02-26 00:00:00|19179.96|19179.96|19275.77|19275.77|19329.2|19329.2|19179.15|19179.15|0
1551225600000|2019-02-27 00:00:00|19194.63|19194.63|19138.83|19138.83|19200.87|19200.87|19116.17|19116.17|0
1551312000000|2019-02-28 00:00:00|19057.81|19057.81|19182.24|19182.24|19201.48|19201.48|19039.97|19039.97|0
1551398400000|2019-03-01 00:00:00|19266.9|19266.9|19376.27|19376.27|19384.45|19384.45|19254.54|19254.54|0
1551657600000|2019-03-04 00:00:00|19437.69|19437.69|19393.97|19393.97|19450.99|19450.99|19387.02|19387.02|0
1551744000000|2019-03-05 00:00:00|19415.44|19415.44|19440.91|19440.91|19447.29|19447.29|19376.3|19376.3|0
1551830400000|2019-03-06 00:00:00|19424.44|19424.44|19366.31|19366.31|19452.62|19452.62|19357.14|19357.14|0
1551916800000|2019-03-07 00:00:00|19252|19252|19166.04|19166.04|19257.24|19257.24|19136.63|19136.63|0
1552003200000|2019-03-08 00:00:00|19043.22|19043.22|19055.6|19055.6|19070.16|19070.16|18984.38|18984.38|0
1552262400000|2019-03-11 00:00:00|19113.53|19113.53|19077|19077|19137.04|19137.04|19033|19033|0
1552348800000|2019-03-12 00:00:00|19130.03|19130.03|19147.03|19147.03|19232.9|19232.9|19112.94|19112.94|0
1552435200000|2019-03-13 00:00:00|19100.41|19100.41|19176.76|19176.76|19181.59|19181.59|19096.1|19096.1|0
1552521600000|2019-03-14 00:00:00|19165.07|19165.07|19290.44|19290.44|19344.73|19344.73|19149.06|19149.06|0
1552608000000|2019-03-15 00:00:00|19320.71|19320.71|19483.82|19483.82|19495.64|19495.64|19319.82|19319.82|0
1552867200000|2019-03-18 00:00:00|19543.46|19543.46|19475.84|19475.84|19558.48|19558.48|19397.62|19397.62|0
1552953600000|2019-03-19 00:00:00|19462.69|19462.69|19540.2|19540.2|19557.11|19557.11|19457.44|19457.44|0
1553040000000|2019-03-20 00:00:00|19544.82|19544.82|19391.86|19391.86|19560.14|19560.14|19380.24|19380.24|0
1553126400000|2019-03-21 00:00:00|19309.69|19309.69|19336.96|19336.96|19352.59|19352.59|19217.47|19217.47|0
1553212800000|2019-03-22 00:00:00|19405.44|19405.44|18996.32|18996.32|19405.44|19405.44|18976.01|18976.01|0
1553472000000|2019-03-25 00:00:00|18906.63|18906.63|18823.3|18823.3|18927.91|18927.91|18775.43|18775.43|0
1553558400000|2019-03-26 00:00:00|18813.09|18813.09|18917.3|18917.3|18955.65|18955.65|18778.52|18778.52|0
1553644800000|2019-03-27 00:00:00|18960.97|18960.97|18875.78|18875.78|19011.15|19011.15|18848.7|18848.7|0
1553731200000|2019-03-28 00:00:00|18925.24|18925.24|18922.19|18922.19|18988.67|18988.67|18899.76|18899.76|0
1553817600000|2019-03-29 00:00:00|19026.5|19026.5|19114.65|19114.65|19117.81|19117.81|18919|18919|0
1554073200000|2019-03-31 23:00:00|19216.76|19216.76|19234.84|19234.84|19246.8|19246.8|19126.19|19126.19|0
1554159600000|2019-04-01 23:00:00|19266.14|19266.14|19325.73|19325.73|19326.2|19326.2|19218.62|19218.62|0
1554246000000|2019-04-02 23:00:00|19384.91|19384.91|19533.26|19533.26|19538.03|19538.03|19384.91|19384.91|0
1554332400000|2019-04-03 23:00:00|19490.36|19490.36|19502.38|19502.38|19503.03|19503.03|19453.44|19453.44|0
1554418800000|2019-04-04 23:00:00|19507.6|19507.6|19545.27|19545.27|19551.59|19551.59|19467.85|19467.85|0
1554678000000|2019-04-07 23:00:00|19529.37|19529.37|19503.9|19503.9|19540.27|19540.27|19483.17|19483.17|0
1554764400000|2019-04-08 23:00:00|19509.59|19509.59|19440.4|19440.4|19519|19519|19427.58|19427.58|0
1554850800000|2019-04-09 23:00:00|19458.35|19458.35|19470.02|19470.02|19531.54|19531.54|19421.4|19421.4|0
1554937200000|2019-04-10 23:00:00|19525.35|19525.35|19613.65|19613.65|19613.76|19613.76|19503.31|19503.31|0
1555023600000|2019-04-11 23:00:00|19546.74|19546.74|19693.69|19693.69|19721.77|19721.77|19543.57|19543.57|0
1555282800000|2019-04-14 23:00:00|19750.52|19750.52|19804.39|19804.39|19822.45|19822.45|19746.32|19746.32|0
1555369200000|2019-04-15 23:00:00|19833.22|19833.22|19923.58|19923.58|19927.52|19927.52|19829.96|19829.96|0
1555455600000|2019-04-16 23:00:00|19907.14|19907.14|19863.1|19863.1|19957.65|19957.65|19858.42|19858.42|0
1555542000000|2019-04-17 23:00:00|19810.69|19810.69|19833.48|19833.48|19836.14|19836.14|19764.19|19764.19|0
1555974000000|2019-04-22 23:00:00|19802.51|19802.51|19894.29|19894.29|19899.09|19899.09|19800.74|19800.74|0
1556060400000|2019-04-23 23:00:00|19937.39|19937.39|19964.35|19964.35|19964.35|19964.35|19879.77|19879.77|0
1556146800000|2019-04-24 23:00:00|19939.99|19939.99|19874.6|19874.6|19967.83|19967.83|19852.24|19852.24|0
1556233200000|2019-04-25 23:00:00|19851.59|19851.59|19857.6|19857.6|19860.57|19860.57|19797.62|19797.62|0
1556492400000|2019-04-28 23:00:00|19913.74|19913.74|19901.95|19901.95|19959.5|19959.5|19874.84|19874.84|0
1556578800000|2019-04-29 23:00:00|19895.41|19895.41|19810.13|19810.13|19913.62|19913.62|19795.72|19795.72|0
1556665200000|2019-04-30 23:00:00|19858.67|19858.67|19804.59|19804.59|19878.72|19878.72|19784.65|19784.65|0
1556751600000|2019-05-01 23:00:00|19725.22|19725.22|19681.18|19681.18|19733.42|19733.42|19674.87|19674.87|0
1556838000000|2019-05-02 23:00:00|19692.7|19692.7|19702.96|19702.96|19743.97|19743.97|19640.69|19640.69|0
1557183600000|2019-05-06 23:00:00|19665.56|19665.56|19458.55|19458.55|19687.28|19687.28|19438.73|19438.73|0
1557270000000|2019-05-07 23:00:00|19453.44|19453.44|19539.7|19539.7|19548.68|19548.68|19429.53|19429.53|0
1557356400000|2019-05-08 23:00:00|19424.8|19424.8|19267.52|19267.52|19427.64|19427.64|19265.35|19265.35|0
1557442800000|2019-05-09 23:00:00|19397.3|19397.3|19364.75|19364.75|19471.27|19471.27|19349.57|19349.57|0
1557702000000|2019-05-12 23:00:00|19291.16|19291.16|19146.72|19146.72|19293.73|19293.73|19132.73|19132.73|0
1557788400000|2019-05-13 23:00:00|19218.45|19218.45|19357.38|19357.38|19364.11|19364.11|19215.16|19215.16|0
1557874800000|2019-05-14 23:00:00|19442.92|19442.92|19382.83|19382.83|19446.52|19446.52|19311.75|19311.75|0
1557961200000|2019-05-15 23:00:00|19419.24|19419.24|19524.69|19524.69|19533.39|19533.39|19365.96|19365.96|0
1558047600000|2019-05-16 23:00:00|19523.14|19523.14|19495.1|19495.1|19526.27|19526.27|19435.87|19435.87|0
1558306800000|2019-05-19 23:00:00|19477.87|19477.87|19339.36|19339.36|19490.23|19490.23|19318.49|19318.49|0
1558393200000|2019-05-20 23:00:00|19416.31|19416.31|19436.64|19436.64|19481.17|19481.17|19387.89|19387.89|0
1558479600000|2019-05-21 23:00:00|19433.16|19433.16|19326.39|19326.39|19508.75|19508.75|19300.66|19300.66|0
1558566000000|2019-05-22 23:00:00|19129.57|19129.57|19044.58|19044.58|19132.43|19132.43|19008.55|19008.55|0
1558652400000|2019-05-23 23:00:00|19120.52|19120.52|19117.94|19117.94|19170.66|19170.66|19098.81|19098.81|0
1558998000000|2019-05-27 23:00:00|19137.12|19137.12|19188.59|19188.59|19229.3|19229.3|19120.84|19120.84|0
1559084400000|2019-05-28 23:00:00|19065.35|19065.35|18949.26|18949.26|19089.86|19089.86|18948.7|18948.7|0
1559170800000|2019-05-29 23:00:00|19014|19014|19111.47|19111.47|19122.77|19122.77|18992.9|18992.9|0
1559257200000|2019-05-30 23:00:00|18925.69|18925.69|18975.15|18975.15|18982.62|18982.62|18905.3|18905.3|0
1559516400000|2019-06-02 23:00:00|18828.82|18828.82|18885.39|18885.39|18889.17|18889.17|18773.87|18773.87|0
1559602800000|2019-06-03 23:00:00|18777.61|18777.61|18985.6|18985.6|18993.7|18993.7|18777.49|18777.49|0
1559689200000|2019-06-04 23:00:00|19041.19|19041.19|19064.25|19064.25|19193.08|19193.08|19041.19|19041.19|0
1559775600000|2019-06-05 23:00:00|19112.99|19112.99|19067.52|19067.52|19139.02|19139.02|19004.75|19004.75|0
1559862000000|2019-06-06 23:00:00|19098.58|19098.58|19191.75|19191.75|19199.65|19199.65|19068.94|19068.94|0
1560121200000|2019-06-09 23:00:00|19294.26|19294.26|19298.9|19298.9|19311.4|19311.4|19260.59|19260.59|0
1560207600000|2019-06-10 23:00:00|19347.57|19347.57|19324.13|19324.13|19360.86|19360.86|19280.51|19280.51|0
1560294000000|2019-06-11 23:00:00|19278.62|19278.62|19250.98|19250.98|19294.06|19294.06|19187.25|19187.25|0
1560380400000|2019-06-12 23:00:00|19232.39|19232.39|19172.68|19172.68|19264.61|19264.61|19151.64|19151.64|0
1560466800000|2019-06-13 23:00:00|19177.82|19177.82|19129.08|19129.08|19193.72|19193.72|19094.78|19094.78|0
1560726000000|2019-06-16 23:00:00|19160.64|19160.64|19156.06|19156.06|19190.04|19190.04|19116.8|19116.8|0
1560812400000|2019-06-17 23:00:00|19096.32|19096.32|19334.22|19334.22|19356.19|19356.19|19074.34|19074.34|0
1560898800000|2019-06-18 23:00:00|19320.13|19320.13|19244.78|19244.78|19340.45|19340.45|19241.84|19241.84|0
1560985200000|2019-06-19 23:00:00|19328.94|19328.94|19379.75|19379.75|19436.23|19436.23|19317.79|19317.79|0
1561071600000|2019-06-20 23:00:00|19401.99|19401.99|19305.97|19305.97|19425.52|19425.52|19305.75|19305.75|0
1561330800000|2019-06-23 23:00:00|19379.82|19379.82|19307.73|19307.73|19394.67|19394.67|19302.41|19302.41|0
1561417200000|2019-06-24 23:00:00|19246.37|19246.37|19282.9|19282.9|19284.07|19284.07|19171.99|19171.99|0
1561503600000|2019-06-25 23:00:00|19269.5|19269.5|19250.78|19250.78|19296.12|19296.12|19236.02|19236.02|0
1561590000000|2019-06-26 23:00:00|19292.93|19292.93|19304.72|19304.72|19324.36|19324.36|19228.65|19228.65|0
1561676400000|2019-06-27 23:00:00|19402.33|19402.33|19461.36|19461.36|19461.7|19461.7|19400.61|19400.61|0
1561935600000|2019-06-30 23:00:00|19662.27|19662.27|19633.06|19633.06|19662.45|19662.45|19609.03|19609.03|0
1562022000000|2019-07-01 23:00:00|19682.04|19682.04|19655.74|19655.74|19684.89|19684.89|19598.42|19598.42|0
1562108400000|2019-07-02 23:00:00|19699.77|19699.77|19778.39|19778.39|19793.46|19793.46|19699.77|19699.77|0
1562194800000|2019-07-03 23:00:00|19804.65|19804.65|19809.01|19809.01|19819.24|19819.24|19787.37|19787.37|0
1562281200000|2019-07-04 23:00:00|19779.67|19779.67|19665.7|19665.7|19779.8|19779.8|19638.3|19638.3|0
1562540400000|2019-07-07 23:00:00|19653.95|19653.95|19595.1|19595.1|19700.13|19700.13|19565.86|19565.86|0
1562626800000|2019-07-08 23:00:00|19542.91|19542.91|19475.49|19475.49|19549|19549|19419.36|19419.36|0
1562713200000|2019-07-09 23:00:00|19454.26|19454.26|19435.12|19435.12|19480.34|19480.34|19408.93|19408.93|0
1562799600000|2019-07-10 23:00:00|19482.84|19482.84|19469.09|19469.09|19510.84|19510.84|19432.4|19432.4|0
1562886000000|2019-07-11 23:00:00|19461.39|19461.39|19530.45|19530.45|19559.8|19559.8|19461.11|19461.11|0
1563145200000|2019-07-14 23:00:00|19612.42|19612.42|19590.61|19590.61|19634.76|19634.76|19555.95|19555.95|0
1563231600000|2019-07-15 23:00:00|19587.41|19587.41|19659.66|19659.66|19674.09|19674.09|19534.88|19534.88|0
1563318000000|2019-07-16 23:00:00|19639.64|19639.64|19601.54|19601.54|19687.42|19687.42|19581.11|19581.11|0
1563404400000|2019-07-17 23:00:00|19575.32|19575.32|19540.55|19540.55|19581.35|19581.35|19530.78|19530.78|0
1563490800000|2019-07-18 23:00:00|19587.1|19587.1|19619.54|19619.54|19640.22|19640.22|19536.58|19536.58|0
1563750000000|2019-07-21 23:00:00|19605.7|19605.7|19658.64|19658.64|19698.19|19698.19|19604.6|19604.6|0
1563836400000|2019-07-22 23:00:00|19711.36|19711.36|19760.47|19760.47|19771.61|19771.61|19693.81|19693.81|0
1563922800000|2019-07-23 23:00:00|19812.76|19812.76|19814.21|19814.21|19828.75|19828.75|19758.18|19758.18|0
1564009200000|2019-07-24 23:00:00|19865.1|19865.1|19848.66|19848.66|19906.39|19906.39|19763.01|19763.01|0
1564095600000|2019-07-25 23:00:00|19828.97|19828.97|19863.38|19863.38|19887.06|19887.06|19822|19822|0
1564354800000|2019-07-28 23:00:00|19876.39|19876.39|19909.47|19909.47|19957.64|19957.64|19876.39|19876.39|0
1564441200000|2019-07-29 23:00:00|19882.28|19882.28|19792.88|19792.88|19908.08|19908.08|19758.75|19758.75|0
1564527600000|2019-07-30 23:00:00|19767.09|19767.09|19698.1|19698.1|19767.09|19767.09|19680.33|19680.33|0
1564614000000|2019-07-31 23:00:00|19636.58|19636.58|19630.43|19630.43|19681.24|19681.24|19573.38|19573.38|0
1564700400000|2019-08-01 23:00:00|19462.75|19462.75|19295.03|19295.03|19487.3|19487.3|19264.88|19264.88|0
1564959600000|2019-08-04 23:00:00|19075.71|19075.71|18877.29|18877.29|19076.75|19076.75|18840.83|18840.83|0
1565046000000|2019-08-05 23:00:00|18867.36|18867.36|18867.08|18867.08|19033.23|19033.23|18857.49|18857.49|0
1565132400000|2019-08-06 23:00:00|18901.32|18901.32|18945.4|18945.4|19010.84|19010.84|18856.11|18856.11|0
1565218800000|2019-08-07 23:00:00|19064.49|19064.49|19114.56|19114.56|19115.74|19115.74|19017.24|19017.24|0
1565305200000|2019-08-08 23:00:00|19197.63|19197.63|19085.24|19085.24|19197.72|19197.72|19078.77|19078.77|0
1565564400000|2019-08-11 23:00:00|19201.03|19201.03|18944.73|18944.73|19217.68|19217.68|18931.67|18931.67|0
1565650800000|2019-08-12 23:00:00|18873.37|18873.37|19006.16|19006.16|19037.84|19037.84|18804.56|18804.56|0
1565737200000|2019-08-13 23:00:00|19021.23|19021.23|18739.71|18739.71|19023.22|19023.22|18713.66|18713.66|0
1565823600000|2019-08-14 23:00:00|18767.3|18767.3|18621.91|18621.91|18812|18812|18559.26|18559.26|0
1565910000000|2019-08-15 23:00:00|18641.8|18641.8|18792.27|18792.27|18799.65|18799.65|18640.68|18640.68|0
1566169200000|2019-08-18 23:00:00|18934.12|18934.12|19073.43|19073.43|19081.58|19081.58|18915.4|18915.4|0
1566255600000|2019-08-19 23:00:00|19122.06|19122.06|19009.22|19009.22|19160.33|19160.33|19003.12|19003.12|0
1566342000000|2019-08-20 23:00:00|19054|19054|19197.53|19197.53|19202.44|19202.44|19051.76|19051.76|0
1566428400000|2019-08-21 23:00:00|19162.77|19162.77|19159.21|19159.21|19203.97|19203.97|19136.95|19136.95|0
1566514800000|2019-08-22 23:00:00|19337.94|19337.94|19255.24|19255.24|19414.85|19414.85|19246.49|19246.49|0
1566860400000|2019-08-26 23:00:00|19213.77|19213.77|19333.13|19333.13|19341.29|19341.29|19204.65|19204.65|0
1566946800000|2019-08-27 23:00:00|19246.95|19246.95|19224.79|19224.79|19290.52|19290.52|19123.11|19123.11|0
1567033200000|2019-08-28 23:00:00|19202.91|19202.91|19286.28|19286.28|19291.16|19291.16|19149.03|19149.03|0
1567119600000|2019-08-29 23:00:00|19330.91|19330.91|19372.79|19372.79|19437.72|19437.72|19330.86|19330.86|0
1567378800000|2019-09-01 23:00:00|19423.27|19423.27|19476.89|19476.89|19516.77|19516.77|19418.71|19418.71|0
1567465200000|2019-09-02 23:00:00|19468.45|19468.45|19436.61|19436.61|19482.25|19482.25|19376.89|19376.89|0
1567551600000|2019-09-03 23:00:00|19565.22|19565.22|19609.35|19609.35|19640.91|19640.91|19563|19563|0
1567638000000|2019-09-04 23:00:00|19621.6|19621.6|19645.79|19645.79|19650.18|19650.18|19577.12|19577.12|0
1567724400000|2019-09-05 23:00:00|19654.97|19654.97|19695.95|19695.95|19696.81|19696.81|19619.72|19619.72|0
1567983600000|2019-09-08 23:00:00|19762.96|19762.96|19667.5|19667.5|19770.96|19770.96|19650.12|19650.12|0
1568070000000|2019-09-09 23:00:00|19676.4|19676.4|19711.33|19711.33|19724.77|19724.77|19649.87|19649.87|0
1568156400000|2019-09-10 23:00:00|19805.47|19805.47|19975.46|19975.46|20028.89|20028.89|19805.02|19805.02|0
1568242800000|2019-09-11 23:00:00|20001.65|20001.65|19960.96|19960.96|20038.48|20038.48|19891.14|19891.14|0
1568329200000|2019-09-12 23:00:00|19967.27|19967.27|20181.53|20181.53|20189.35|20189.35|19966.59|19966.59|0
1568588400000|2019-09-15 23:00:00|20161.73|20161.73|20058.3|20058.3|20161.96|20161.96|20022.21|20022.21|0
1568674800000|2019-09-16 23:00:00|19970.29|19970.29|20027.74|20027.74|20055.81|20055.81|19969.71|19969.71|0
1568761200000|2019-09-17 23:00:00|20062.39|20062.39|20051.39|20051.39|20104|20104|20034.13|20034.13|0
1568847600000|2019-09-18 23:00:00|20047.85|20047.85|20079.72|20079.72|20110.27|20110.27|20042.48|20042.48|0
1568934000000|2019-09-19 23:00:00|20125.01|20125.01|20147.07|20147.07|20229.95|20229.95|20107.9|20107.9|0
1569193200000|2019-09-22 23:00:00|20146.83|20146.83|20010.98|20010.98|20146.83|20146.83|19955.68|19955.68|0
1569279600000|2019-09-23 23:00:00|19982.65|19982.65|19910.38|19910.38|20036.12|20036.12|19906.48|19906.48|0
1569366000000|2019-09-24 23:00:00|19832.06|19832.06|19776.03|19776.03|19832.95|19832.95|19682.73|19682.73|0
1569452400000|2019-09-25 23:00:00|19772.93|19772.93|19808.64|19808.64|19903.94|19903.94|19772.93|19772.93|0
1569538800000|2019-09-26 23:00:00|19912.81|19912.81|19948.93|19948.93|19951.57|19951.57|19874.62|19874.62|0
1569798000000|2019-09-29 23:00:00|19990.88|19990.88|19937.26|19937.26|19990.88|19990.88|19911.68|19911.68|0
1569884400000|2019-09-30 23:00:00|19986.96|19986.96|19874.57|19874.57|20025.83|20025.83|19862.04|19862.04|0
1569970800000|2019-10-01 23:00:00|19773.61|19773.61|19489.31|19489.31|19774.95|19774.95|19478.16|19478.16|0
1570057200000|2019-10-02 23:00:00|19428.44|19428.44|19350.24|19350.24|19482.47|19482.47|19235.76|19235.76|0
1570143600000|2019-10-03 23:00:00|19404.76|19404.76|19459.82|19459.82|19460.91|19460.91|19324.41|19324.41|0
1570402800000|2019-10-06 23:00:00|19439.04|19439.04|19418.57|19418.57|19464.13|19464.13|19374.91|19374.91|0
1570489200000|2019-10-07 23:00:00|19428.35|19428.35|19226.78|19226.78|19445.76|19445.76|19212.56|19212.56|0
1570575600000|2019-10-08 23:00:00|19237.79|19237.79|19179.9|19179.9|19258.62|19258.62|19160.23|19160.23|0
1570662000000|2019-10-09 23:00:00|19222.14|19222.14|19234.8|19234.8|19237.38|19237.38|19080.24|19080.24|0
1570748400000|2019-10-10 23:00:00|19329.89|19329.89|20043.93|20043.93|20044.18|20044.18|19319.78|19319.78|0
1571007600000|2019-10-13 23:00:00|19804.14|19804.14|19912.41|19912.41|19924.1|19924.1|19735.96|19735.96|0
1571094000000|2019-10-14 23:00:00|20089.33|20089.33|20226.95|20226.95|20316.64|20316.64|19938.54|19938.54|0
1571180400000|2019-10-15 23:00:00|20064.97|20064.97|20226.83|20226.83|20243.26|20243.26|19958.99|19958.99|0
1571266800000|2019-10-16 23:00:00|20097.11|20097.11|20242.02|20242.02|20439.86|20439.86|20075.31|20075.31|0
1571353200000|2019-10-17 23:00:00|20212.29|20212.29|20220.54|20220.54|20299.39|20299.39|20200.15|20200.15|0
1571612400000|2019-10-20 23:00:00|20161.09|20161.09|20307.18|20307.18|20374.2|20374.2|20160.02|20160.02|0
1571698800000|2019-10-21 23:00:00|20321.58|20321.58|20200.79|20200.79|20322.47|20322.47|20178.51|20178.51|0
1571785200000|2019-10-22 23:00:00|20091.27|20091.27|20175|20175|20212.28|20212.28|20084.67|20084.67|0
1571871600000|2019-10-23 23:00:00|20217.28|20217.28|20122.57|20122.57|20256.01|20256.01|20104.14|20104.14|0
1571958000000|2019-10-24 23:00:00|20151.85|20151.85|20096.49|20096.49|20152.01|20152.01|19970.23|19970.23|0
1572220800000|2019-10-28 00:00:00|20142.52|20142.52|20199.1|20199.1|20214.8|20214.8|20105.28|20105.28|0
1572307200000|2019-10-29 00:00:00|20174.78|20174.78|20148.75|20148.75|20186.98|20186.98|20108.31|20108.31|0
1572393600000|2019-10-30 00:00:00|20152.78|20152.78|20116.49|20116.49|20168.84|20168.84|20042.99|20042.99|0
1572480000000|2019-10-31 00:00:00|20115.49|20115.49|20065.1|20065.1|20155.08|20155.08|20041.14|20041.14|0
1572566400000|2019-11-01 00:00:00|20072.69|20072.69|20139.76|20139.76|20148.54|20148.54|20035.53|20035.53|0
1572825600000|2019-11-04 00:00:00|20253.7|20253.7|20223.82|20223.82|20268.94|20268.94|20210.76|20210.76|0
1572912000000|2019-11-05 00:00:00|20223.58|20223.58|20282.82|20282.82|20283.67|20283.67|20223.58|20223.58|0
1572998400000|2019-11-06 00:00:00|20294.4|20294.4|20182.69|20182.69|20298.16|20298.16|20156.98|20156.98|0
1573084800000|2019-11-07 00:00:00|20313.75|20313.75|20394.48|20394.48|20439.42|20439.42|20310.95|20310.95|0
1573171200000|2019-11-08 00:00:00|20350.22|20350.22|20334.84|20334.84|20423.9|20423.9|20312.97|20312.97|0
1573430400000|2019-11-11 00:00:00|20265.91|20265.91|20394.6|20394.6|20418.5|20418.5|20225.88|20225.88|0
1573516800000|2019-11-12 00:00:00|20392.62|20392.62|20433.08|20433.08|20434.25|20434.25|20336.03|20336.03|0
1573603200000|2019-11-13 00:00:00|20324.53|20324.53|20290.18|20290.18|20325.72|20325.72|20205.96|20205.96|0
1573689600000|2019-11-14 00:00:00|20271.37|20271.37|20231.7|20231.7|20308.09|20308.09|20231.7|20231.7|0
1573776000000|2019-11-15 00:00:00|20288.24|20288.24|20362.67|20362.67|20384.15|20384.15|20165.2|20165.2|0
1574035200000|2019-11-18 00:00:00|20447.47|20447.47|20441.85|20441.85|20524.27|20524.27|20402.16|20402.16|0
1574121600000|2019-11-19 00:00:00|20542.66|20542.66|20522.35|20522.35|20672.8|20672.8|20499.74|20499.74|0
1574208000000|2019-11-20 00:00:00|20424.77|20424.77|20485.33|20485.33|20488.16|20488.16|20368.06|20368.06|0
1574294400000|2019-11-21 00:00:00|20336.06|20336.06|20352.01|20352.01|20369.33|20369.33|20240.47|20240.47|0
1574380800000|2019-11-22 00:00:00|20386.08|20386.08|20460.1|20460.1|20508.65|20508.65|20385.44|20385.44|0
1574640000000|2019-11-25 00:00:00|20573.19|20573.19|20676.53|20676.53|20692.24|20692.24|20520.71|20520.71|0
1574726400000|2019-11-26 00:00:00|20727.44|20727.44|20836.61|20836.61|20864.07|20864.07|20717.66|20717.66|0
1574812800000|2019-11-27 00:00:00|20833.68|20833.68|20927.93|20927.93|20959.51|20959.51|20807.11|20807.11|0
1574899200000|2019-11-28 00:00:00|20942.09|20942.09|21017.84|21017.84|21029.44|21029.44|20939.12|20939.12|0
1574985600000|2019-11-29 00:00:00|20991.8|20991.8|20844.3|20844.3|21005.55|21005.55|20836.96|20836.96|0
1575244800000|2019-12-02 00:00:00|20843.96|20843.96|20679.73|20679.73|20869.77|20869.77|20655.73|20655.73|0
1575331200000|2019-12-03 00:00:00|20694.91|20694.91|20516.25|20516.25|20702.38|20702.38|20394.21|20394.21|0
1575417600000|2019-12-04 00:00:00|20503.05|20503.05|20646.84|20646.84|20649.42|20649.42|20503.05|20503.05|0
1575504000000|2019-12-05 00:00:00|20654.54|20654.54|20689.14|20689.14|20738.02|20738.02|20636.11|20636.11|0
1575590400000|2019-12-06 00:00:00|20777.26|20777.26|20907.02|20907.02|20916.13|20916.13|20732.42|20732.42|0
1575849600000|2019-12-09 00:00:00|20886.33|20886.33|20900.07|20900.07|20933.83|20933.83|20801.99|20801.99|0
1575936000000|2019-12-10 00:00:00|20899.54|20899.54|20779.49|20779.49|20904.16|20904.16|20714.71|20714.71|0
1576022400000|2019-12-11 00:00:00|20765.32|20765.32|20626.36|20626.36|20786.01|20786.01|20460.89|20460.89|0
1576108800000|2019-12-12 00:00:00|20680.89|20680.89|20783.26|20783.26|20821.77|20821.77|20653.07|20653.07|0
1576195200000|2019-12-13 00:00:00|21708.04|21708.04|21472.93|21472.93|21770.48|21770.48|21467.75|21467.75|0
1576454400000|2019-12-16 00:00:00|21604.53|21604.53|21905.43|21905.43|21935.33|21935.33|21534.48|21534.48|0
1576540800000|2019-12-17 00:00:00|21705.04|21705.04|21655.17|21655.17|21715.22|21715.22|21542.95|21542.95|0
1576627200000|2019-12-18 00:00:00|21590.36|21590.36|21680.03|21680.03|21691.53|21691.53|21539.02|21539.02|0
1576713600000|2019-12-19 00:00:00|21623.78|21623.78|21657.2|21657.2|21687.07|21687.07|21618.17|21618.17|0
1576800000000|2019-12-20 00:00:00|21676.49|21676.49|21638.83|21638.83|21683.16|21683.16|21570.29|21570.29|0
1577059200000|2019-12-23 00:00:00|21726.8|21726.8|21827.93|21827.93|21928.26|21928.26|21688.11|21688.11|0
1577145600000|2019-12-24 00:00:00|21829.87|21829.87|21967.99|21967.99|21967.99|21967.99|21829.02|21829.02|0
1577404800000|2019-12-27 00:00:00|21983.75|21983.75|22055.38|22055.38|22057.82|22057.82|21950.2|21950.2|0
1577664000000|2019-12-30 00:00:00|22043.09|22043.09|21939.35|21939.35|22062.7|22062.7|21928.96|21928.96|0
1577750400000|2019-12-31 00:00:00|21903.9|21903.9|21898.66|21898.66|21965.82|21965.82|21895.96|21895.96|0
1577923200000|2020-01-02 00:00:00|21949.21|21949.21|22091.71|22091.71|22114.26|22114.26|21947|21947|0
1578009600000|2020-01-03 00:00:00|22015.82|22015.82|21954.92|21954.92|22033.5|22033.5|21868.82|21868.82|0
1578268800000|2020-01-06 00:00:00|21869.77|21869.77|21791.62|21791.62|21875.06|21875.06|21694.85|21694.85|0
1578355200000|2020-01-07 00:00:00|21846.71|21846.71|21806.86|21806.86|21899.48|21899.48|21781.92|21781.92|0
1578441600000|2020-01-08 00:00:00|21646.19|21646.19|21664.15|21664.15|21682.11|21682.11|21613.89|21613.89|0
1578528000000|2020-01-09 00:00:00|21711.81|21711.81|21642.32|21642.32|21716.85|21716.85|21601.17|21601.17|0
1578614400000|2020-01-10 00:00:00|21684.39|21684.39|21593.36|21593.36|21689.08|21689.08|21590.08|21590.08|0
1578873600000|2020-01-13 00:00:00|21740.06|21740.06|21696.49|21696.49|21816.62|21816.62|21680.86|21680.86|0
1578960000000|2020-01-14 00:00:00|21753.99|21753.99|21775.24|21775.24|21822.69|21822.69|21703.33|21703.33|0
1579046400000|2020-01-15 00:00:00|21649.44|21649.44|21725.84|21725.84|21798.5|21798.5|21649.31|21649.31|0
1579132800000|2020-01-16 00:00:00|21730.1|21730.1|21707.24|21707.24|21776.02|21776.02|21636.34|21636.34|0
1579219200000|2020-01-17 00:00:00|21747.47|21747.47|21877.44|21877.44|21905.21|21905.21|21747.05|21747.05|0
1579478400000|2020-01-20 00:00:00|21908.17|21908.17|21842.74|21842.74|21920.24|21920.24|21825.7|21825.7|0
1579564800000|2020-01-21 00:00:00|21681.19|21681.19|21737.42|21737.42|21739.41|21739.41|21668.12|21668.12|0
1579651200000|2020-01-22 00:00:00|21734.39|21734.39|21758.07|21758.07|21813.26|21813.26|21733.74|21733.74|0
1579737600000|2020-01-23 00:00:00|21694.98|21694.98|21541.04|21541.04|21710.65|21710.65|21541.01|21541.01|0
1579824000000|2020-01-24 00:00:00|21683.22|21683.22|21741.01|21741.01|21800.89|21800.89|21677.9|21677.9|0
1580083200000|2020-01-27 00:00:00|21493.17|21493.17|21324.44|21324.44|21515.39|21515.39|21305.81|21305.81|0
1580169600000|2020-01-28 00:00:00|21378.55|21378.55|21440.22|21440.22|21472.2|21472.2|21267.23|21267.23|0
1580256000000|2020-01-29 00:00:00|21474.47|21474.47|21486.99|21486.99|21508.56|21508.56|21434.52|21434.52|0
1580342400000|2020-01-30 00:00:00|21376.33|21376.33|21285.85|21285.85|21464.23|21464.23|21248.26|21248.26|0
1580428800000|2020-01-31 00:00:00|21413.63|21413.63|21162.93|21162.93|21418.02|21418.02|21152.76|21152.76|0
1580688000000|2020-02-03 00:00:00|21154.42|21154.42|21207.24|21207.24|21232.72|21232.72|21073.72|21073.72|0
1580774400000|2020-02-04 00:00:00|21374.15|21374.15|21428.19|21428.19|21437.24|21437.24|21352.5|21352.5|0
1580860800000|2020-02-05 00:00:00|21433.64|21433.64|21534.57|21534.57|21607.48|21607.48|21419.66|21419.66|0
1580947200000|2020-02-06 00:00:00|21645.89|21645.89|21564.23|21564.23|21647.45|21647.45|21490.83|21490.83|0
1581033600000|2020-02-07 00:00:00|21558.37|21558.37|21510.68|21510.68|21564.97|21564.97|21432.48|21432.48|0
1581292800000|2020-02-10 00:00:00|21476.38|21476.38|21516.72|21516.72|21517.4|21517.4|21430.57|21430.57|0
1581379200000|2020-02-11 00:00:00|21633.46|21633.46|21649.71|21649.71|21657.39|21657.39|21552.29|21552.29|0
1581465600000|2020-02-12 00:00:00|21677.4|21677.4|21772.77|21772.77|21799.83|21799.83|21676.31|21676.31|0
1581552000000|2020-02-13 00:00:00|21728.03|21728.03|21668.97|21668.97|21748.96|21748.96|21574.87|21574.87|0
1581638400000|2020-02-14 00:00:00|21708.43|21708.43|21786.29|21786.29|21791.6|21791.6|21705.32|21705.32|0
1581897600000|2020-02-17 00:00:00|21834.31|21834.31|21827|21827|21877.93|21877.93|21781.96|21781.96|0
1581984000000|2020-02-18 00:00:00|21755.34|21755.34|21667.29|21667.29|21782.8|21782.8|21666.98|21666.98|0
1582070400000|2020-02-19 00:00:00|21746.89|21746.89|21833.58|21833.58|21840.71|21840.71|21732.16|21732.16|0
1582156800000|2020-02-20 00:00:00|21942.01|21942.01|21874.91|21874.91|21950.93|21950.93|21874.78|21874.78|0
1582243200000|2020-02-21 00:00:00|21807.02|21807.02|21799.68|21799.68|21881.02|21881.02|21737.12|21737.12|0
1582502400000|2020-02-24 00:00:00|21386.37|21386.37|21109.94|21109.94|21388.57|21388.57|21024.73|21024.73|0
1582588800000|2020-02-25 00:00:00|21262.94|21262.94|20737.31|20737.31|21264.79|21264.79|20697.01|20697.01|0
1582675200000|2020-02-26 00:00:00|20557.46|20557.46|20640.75|20640.75|20641.3|20641.3|20233.11|20233.11|0
1582761600000|2020-02-27 00:00:00|20233.88|20233.88|19858.32|19858.32|20265.55|20265.55|19654.6|19654.6|0
1582848000000|2020-02-28 00:00:00|19229.16|19229.16|19366.28|19366.28|19389.7|19389.7|18865.97|18865.97|0
1583107200000|2020-03-02 00:00:00|19839.77|19839.77|19321.4|19321.4|19847.96|19847.96|19046.23|19046.23|0
1583193600000|2020-03-03 00:00:00|19683.81|19683.81|19703.96|19703.96|19933.65|19933.65|19680|19680|0
1583280000000|2020-03-04 00:00:00|19619.93|19619.93|19708.37|19708.37|19967.41|19967.41|19615.82|19615.82|0
1583366400000|2020-03-05 00:00:00|19801.02|19801.02|19328.69|19328.69|19805.91|19805.91|19204.12|19204.12|0
1583452800000|2020-03-06 00:00:00|18927.83|18927.83|18760.8|18760.8|18932.29|18932.29|18590.18|18590.18|0
1583712000000|2020-03-09 00:00:00|17505.87|17505.87|17616.14|17616.14|17903.75|17903.75|17419.19|17419.19|0
1583798400000|2020-03-10 00:00:00|17717.57|17717.57|17607.14|17607.14|18171.69|18171.69|17526.58|17526.58|0
1583884800000|2020-03-11 00:00:00|17786.67|17786.67|17341.92|17341.92|17817.67|17817.67|17321.04|17321.04|0
1583971200000|2020-03-12 00:00:00|16291.51|16291.51|15750.2|15750.2|16297.42|16297.42|15541.54|15541.54|0
1584057600000|2020-03-13 00:00:00|16063.89|16063.89|15528.43|15528.43|16482.28|16482.28|15495.46|15495.46|0
1584316800000|2020-03-16 00:00:00|14683.05|14683.05|14405.16|14405.16|14683.08|14683.08|13563.77|13563.77|0
1584403200000|2020-03-17 00:00:00|14571.97|14571.97|13953.36|13953.36|14573.72|14573.72|13695.07|13695.07|0
1584489600000|2020-03-18 00:00:00|13460.99|13460.99|13036.4|13036.4|13477.57|13477.57|12915.29|12915.29|0
1584576000000|2020-03-19 00:00:00|12815.72|12815.72|12867.45|12867.45|12903.44|12903.44|12373.52|12373.52|0
1584662400000|2020-03-20 00:00:00|13497.48|13497.48|13444.05|13444.05|13819.76|13819.76|13434.52|13434.52|0
1584921600000|2020-03-23 00:00:00|12839.84|12839.84|13105.21|13105.21|13280.54|13280.54|12774.31|12774.31|0
1585008000000|2020-03-24 00:00:00|13452.13|13452.13|14026.81|14026.81|14030.87|14030.87|13363.67|13363.67|0
1585094400000|2020-03-25 00:00:00|14573.07|14573.07|14752.19|14752.19|14971.25|14971.25|14369.35|14369.35|0
1585180800000|2020-03-26 00:00:00|14560.14|14560.14|15296.72|15296.72|15301.09|15301.09|14545.07|14545.07|0
1585267200000|2020-03-27 00:00:00|15006.17|15006.17|14741.18|14741.18|15008.94|15008.94|14588.66|14588.66|0
1585522800000|2020-03-29 23:00:00|14570.4|14570.4|14626.89|14626.89|14637.74|14637.74|14180.14|14180.14|0
1585609200000|2020-03-30 23:00:00|14893.66|14893.66|15049.32|15049.32|15109.33|15109.33|14889.8|14889.8|0
1585695600000|2020-03-31 23:00:00|14753.63|14753.63|14464.74|14464.74|14753.63|14753.63|14464.58|14464.58|0
1585782000000|2020-04-01 23:00:00|14528.44|14528.44|14416.18|14416.18|14554.82|14554.82|14378.05|14378.05|0
1585868400000|2020-04-02 23:00:00|14325.86|14325.86|14101.1|14101.1|14425.84|14425.84|14083.3|14083.3|0
1586127600000|2020-04-05 23:00:00|14619.02|14619.02|14807.14|14807.14|14840.35|14840.35|14551.39|14551.39|0
1586214000000|2020-04-06 23:00:00|15414.91|15414.91|15545.11|15545.11|15840.26|15840.26|15402.1|15402.1|0
1586300400000|2020-04-07 23:00:00|15376.17|15376.17|15824.7|15824.7|15828.48|15828.48|15374.46|15374.46|0
1586386800000|2020-04-08 23:00:00|16269.39|16269.39|16325.64|16325.64|16366.6|16366.6|15962.65|15962.65|0
1586818800000|2020-04-13 23:00:00|16358.6|16358.6|16076.73|16076.73|16380.71|16380.71|16066.63|16066.63|0
1586905200000|2020-04-14 23:00:00|15847.09|15847.09|15353.16|15353.16|15847.95|15847.95|15333.35|15333.35|0
1586991600000|2020-04-15 23:00:00|15472.93|15472.93|15415.34|15415.34|15610.65|15610.65|15324.95|15324.95|0
1587078000000|2020-04-16 23:00:00|15866.43|15866.43|15799.36|15799.36|16017.38|16017.38|15735.45|15735.45|0
1587337200000|2020-04-19 23:00:00|15915.6|15915.6|15828.29|15828.29|15965.48|15965.48|15715.76|15715.76|0
1587423600000|2020-04-20 23:00:00|15653.85|15653.85|15429.45|15429.45|15662.55|15662.55|15424.47|15424.47|0
1587510000000|2020-04-21 23:00:00|15417.07|15417.07|15568.23|15568.23|15608.76|15608.76|15407.01|15407.01|0
1587596400000|2020-04-22 23:00:00|15746.05|15746.05|15818.16|15818.16|15867.13|15867.13|15585.19|15585.19|0
1587682800000|2020-04-23 23:00:00|15654.19|15654.19|15724.06|15724.06|15830.59|15830.59|15620.2|15620.2|0
1587942000000|2020-04-26 23:00:00|15987.38|15987.38|15950.86|15950.86|16099.7|16099.7|15930.3|15930.3|0
1588028400000|2020-04-27 23:00:00|16031.09|16031.09|16262.64|16262.64|16411.25|16411.25|16014.05|16014.05|0
1588114800000|2020-04-28 23:00:00|16370.7|16370.7|16831.14|16831.14|16866.48|16866.48|16348.05|16348.05|0
1588201200000|2020-04-29 23:00:00|17100.62|17100.62|16438.17|16438.17|17106.38|17106.38|16437.63|16437.63|0
1588287600000|2020-04-30 23:00:00|16198.27|16198.27|16139.8|16139.8|16198.44|16198.44|16099.36|16099.36|0
1588546800000|2020-05-03 23:00:00|15902.02|15902.02|15961.07|15961.07|16058.27|16058.27|15883.38|15883.38|0
1588633200000|2020-05-04 23:00:00|16165.09|16165.09|16101.37|16101.37|16196.14|16196.14|16047.1|16047.1|0
1588719600000|2020-05-05 23:00:00|16076.77|16076.77|16006.95|16006.95|16204.85|16204.85|15951.74|15951.74|0
1588806000000|2020-05-06 23:00:00|16076.76|16076.76|16227.09|16227.09|16258.46|16258.46|16067.81|16067.81|0
1589151600000|2020-05-10 23:00:00|16446.34|16446.34|16285.08|16285.08|16446.42|16446.42|16187.28|16187.28|0
1589238000000|2020-05-11 23:00:00|16242.34|16242.34|16179.72|16179.72|16301.94|16301.94|16166.72|16166.72|0
1589324400000|2020-05-12 23:00:00|15999.89|15999.89|15902.78|15902.78|16016.07|16016.07|15889.48|15889.48|0
1589410800000|2020-05-13 23:00:00|15681.45|15681.45|15430.11|15430.11|15740.99|15740.99|15194.24|15194.24|0
1589497200000|2020-05-14 23:00:00|15702.02|15702.02|15664.35|15664.35|15705.8|15705.8|15504.5|15504.5|0
1589756400000|2020-05-17 23:00:00|16018.56|16018.56|16222.4|16222.4|16222.4|16222.4|15982.8|15982.8|0
1589842800000|2020-05-18 23:00:00|16452.89|16452.89|16324.11|16324.11|16469.95|16469.95|16228.68|16228.68|0
1589929200000|2020-05-19 23:00:00|16304.68|16304.68|16388.44|16388.44|16397.19|16397.19|16200.66|16200.66|0
1590015600000|2020-05-20 23:00:00|16217.83|16217.83|16373.51|16373.51|16504.21|16504.21|16208.91|16208.91|0
1590102000000|2020-05-21 23:00:00|16136.72|16136.72|16390.66|16390.66|16419.53|16419.53|16074.65|16074.65|0
1590447600000|2020-05-25 23:00:00|16816.56|16816.56|16906.39|16906.39|16961.95|16961.95|16770.08|16770.08|0
1590534000000|2020-05-26 23:00:00|17048.9|17048.9|17137.93|17137.93|17265.15|17265.15|17021.71|17021.71|0
1590620400000|2020-05-27 23:00:00|17206.26|17206.26|17335.94|17335.94|17396.54|17396.54|17205.1|17205.1|0
1590706800000|2020-05-28 23:00:00|17192.71|17192.71|17042.41|17042.41|17281.5|17281.5|17037.48|17037.48|0
1590966000000|2020-05-31 23:00:00|17233.4|17233.4|17267.95|17267.95|17329.72|17329.72|17178.34|17178.34|0
1591052400000|2020-06-01 23:00:00|17346.11|17346.11|17438.42|17438.42|17542.02|17542.02|17288.33|17288.33|0
1591138800000|2020-06-02 23:00:00|17577.74|17577.74|17885|17885|17929.27|17929.27|17576.25|17576.25|0
1591225200000|2020-06-03 23:00:00|17851.58|17851.58|17840.64|17840.64|17954.24|17954.24|17770.03|17770.03|0
1591311600000|2020-06-04 23:00:00|18074.25|18074.25|18229.14|18229.14|18238.29|18238.29|18030.55|18030.55|0
1591570800000|2020-06-07 23:00:00|18149.42|18149.42|18155.29|18155.29|18447.67|18447.67|18090.66|18090.66|0
1591657200000|2020-06-08 23:00:00|18088.07|18088.07|17790.55|17790.55|18088.07|18088.07|17690.96|17690.96|0
1591743600000|2020-06-09 23:00:00|17943.88|17943.88|17629.63|17629.63|17957.85|17957.85|17550.4|17550.4|0
1591830000000|2020-06-10 23:00:00|17116.28|17116.28|17003.36|17003.36|17255.99|17255.99|16999.29|16999.29|0
1591916400000|2020-06-11 23:00:00|16865.07|16865.07|17064.29|17064.29|17275.49|17275.49|16852.22|16852.22|0
1592175600000|2020-06-14 23:00:00|16789.79|16789.79|17081.37|17081.37|17090.56|17090.56|16738.91|16738.91|0
1592262000000|2020-06-15 23:00:00|17510.07|17510.07|17456.18|17456.18|17710.45|17710.45|17356.7|17356.7|0
1592348400000|2020-06-16 23:00:00|17563.58|17563.58|17581.95|17581.95|17692|17692|17508.48|17508.48|0
1592434800000|2020-06-17 23:00:00|17532.59|17532.59|17510.68|17510.68|17643.44|17643.44|17434.22|17434.22|0
1592521200000|2020-06-18 23:00:00|17555.8|17555.8|17651.01|17651.01|17704.96|17704.96|17523.74|17523.74|0
1592780400000|2020-06-21 23:00:00|17532.32|17532.32|17598.42|17598.42|17699.87|17699.87|17529.1|17529.1|0
1592866800000|2020-06-22 23:00:00|17670.35|17670.35|17660.09|17660.09|17795.05|17795.05|17607.16|17607.16|0
1592953200000|2020-06-23 23:00:00|17631.69|17631.69|17183.1|17183.1|17637.3|17637.3|17181.02|17181.02|0
1593039600000|2020-06-24 23:00:00|16916.84|16916.84|17120.76|17120.76|17137.05|17137.05|16827.59|16827.59|0
1593126000000|2020-06-25 23:00:00|17165.38|17165.38|17117.15|17117.15|17336.5|17336.5|17092.86|17092.86|0
1593385200000|2020-06-28 23:00:00|17128.06|17128.06|17235.47|17235.47|17237.34|17237.34|16978.8|16978.8|0
1593471600000|2020-06-29 23:00:00|17162.18|17162.18|17152.47|17152.47|17228.83|17228.83|17052.56|17052.56|0
1593558000000|2020-06-30 23:00:00|17185.78|17185.78|17187.88|17187.88|17287.36|17287.36|17006.08|17006.08|0
1593644400000|2020-07-01 23:00:00|17331.19|17331.19|17381.75|17381.75|17467.01|17467.01|17309.6|17309.6|0
1593730800000|2020-07-02 23:00:00|17452.38|17452.38|17290.38|17290.38|17453.84|17453.84|17275.46|17275.46|0
1593990000000|2020-07-05 23:00:00|17572.29|17572.29|17535.96|17535.96|17583.33|17583.33|17467.5|17467.5|0
1594076400000|2020-07-06 23:00:00|17485.87|17485.87|17366.69|17366.69|17485.88|17485.88|17330.77|17330.77|0
1594162800000|2020-07-07 23:00:00|17278.34|17278.34|17186.26|17186.26|17280.24|17280.24|17147.31|17147.31|0
1594249200000|2020-07-08 23:00:00|17240.24|17240.24|17008.08|17008.08|17346.7|17346.7|17005.91|17005.91|0
1594335600000|2020-07-09 23:00:00|16945.07|16945.07|17188.39|17188.39|17251.57|17251.57|16943.76|16943.76|0
1594594800000|2020-07-12 23:00:00|17380.39|17380.39|17382.48|17382.48|17392.7|17392.7|17309.67|17309.67|0
1594681200000|2020-07-13 23:00:00|17226.84|17226.84|17170.45|17170.45|17227.7|17227.7|17068.48|17068.48|0
1594767600000|2020-07-14 23:00:00|17306.49|17306.49|17429.93|17429.93|17477.18|17477.18|17277.49|17277.49|0
1594854000000|2020-07-15 23:00:00|17347.64|17347.64|17335.19|17335.19|17370.63|17370.63|17298.22|17298.22|0
1594940400000|2020-07-16 23:00:00|17289.95|17289.95|17324.33|17324.33|17347.32|17347.32|17212.53|17212.53|0
1595199600000|2020-07-19 23:00:00|17298.74|17298.74|17390.95|17390.95|17402.06|17402.06|17246.37|17246.37|0
1595286000000|2020-07-20 23:00:00|17538.61|17538.61|17510.01|17510.01|17562.64|17562.64|17464.77|17464.77|0
1595372400000|2020-07-21 23:00:00|17562.58|17562.58|17479.67|17479.67|17575.38|17575.38|17398.39|17398.39|0
1595458800000|2020-07-22 23:00:00|17469.29|17469.29|17495.79|17495.79|17534.9|17534.9|17427.49|17427.49|0
1595545200000|2020-07-23 23:00:00|17360.71|17360.71|17286.17|17286.17|17363.69|17363.69|17252.46|17252.46|0
1595804400000|2020-07-26 23:00:00|17214.44|17214.44|17182.87|17182.87|17214.47|17214.47|17139.2|17139.2|0
1595890800000|2020-07-27 23:00:00|17306.07|17306.07|17293.06|17293.06|17315.32|17315.32|17203.12|17203.12|0
1595977200000|2020-07-28 23:00:00|17287.55|17287.55|17247.04|17247.04|17287.9|17287.9|17195.56|17195.56|0
1596063600000|2020-07-29 23:00:00|17192.34|17192.34|17015.16|17015.16|17198.41|17198.41|16898.36|16898.36|0
1596150000000|2020-07-30 23:00:00|17006.85|17006.85|16958.38|16958.38|17142.1|17142.1|16943.44|16943.44|0
1596409200000|2020-08-02 23:00:00|16921.74|16921.74|17137.35|17137.35|17145.02|17145.02|16816.23|16816.23|0
1596495600000|2020-08-03 23:00:00|17218.25|17218.25|17283.25|17283.25|17309.9|17309.9|17140.84|17140.84|0
1596582000000|2020-08-04 23:00:00|17399.94|17399.94|17606.41|17606.41|17607.03|17607.03|17399.8|17399.8|0
1596668400000|2020-08-05 23:00:00|17512.85|17512.85|17501.02|17501.02|17574.89|17574.89|17358.67|17358.67|0
1596754800000|2020-08-06 23:00:00|17416.5|17416.5|17613.36|17613.36|17621.16|17621.16|17416.5|17416.5|0
1597014000000|2020-08-09 23:00:00|17752.32|17752.32|17705.64|17705.64|17789.76|17789.76|17676.25|17676.25|0
1597100400000|2020-08-10 23:00:00|17868.57|17868.57|17987.26|17987.26|18050.11|18050.11|17868.57|17868.57|0
1597186800000|2020-08-11 23:00:00|17944.93|17944.93|18047.78|18047.78|18096.49|18096.49|17909.94|17909.94|0
1597273200000|2020-08-12 23:00:00|17997.76|17997.76|17953.81|17953.81|18052.64|18052.64|17932.1|17932.1|0
1597359600000|2020-08-13 23:00:00|17793|17793|17737.03|17737.03|17801.58|17801.58|17665.39|17665.39|0
1597618800000|2020-08-16 23:00:00|17662.55|17662.55|17773.81|17773.81|17786.32|17786.32|17638.64|17638.64|0
1597705200000|2020-08-17 23:00:00|17674.39|17674.39|17621.66|17621.66|17851.81|17851.81|17613.11|17613.11|0
1597791600000|2020-08-18 23:00:00|17649.19|17649.19|17583.57|17583.57|17652.21|17652.21|17545.05|17545.05|0
1597878000000|2020-08-19 23:00:00|17459.1|17459.1|17487.86|17487.86|17535.66|17535.66|17452.44|17452.44|0
1597964400000|2020-08-20 23:00:00|17576.68|17576.68|17538.59|17538.59|17576.68|17576.68|17371.18|17371.18|0
1598223600000|2020-08-23 23:00:00|17683.42|17683.42|17688.75|17688.75|17736.8|17736.8|17607.29|17607.29|0
1598310000000|2020-08-24 23:00:00|17792.06|17792.06|17577.16|17577.16|17798.31|17798.31|17569.89|17569.89|0
1598396400000|2020-08-25 23:00:00|17584.98|17584.98|17742.6|17742.6|17742.72|17742.72|17581.82|17581.82|0
1598482800000|2020-08-26 23:00:00|17748.27|17748.27|17739.73|17739.73|17779.06|17779.06|17713.43|17713.43|0
1598569200000|2020-08-27 23:00:00|17763.74|17763.74|17790.81|17790.81|17801.25|17801.25|17701.3|17701.3|0
1598914800000|2020-08-31 23:00:00|17751.26|17751.26|17586.22|17586.22|17811.08|17811.08|17477.57|17477.57|0
1599001200000|2020-09-01 23:00:00|17719.28|17719.28|17692.77|17692.77|17847.15|17847.15|17665.52|17665.52|0
1599087600000|2020-09-02 23:00:00|17798.71|17798.71|17480.76|17480.76|17861.86|17861.86|17476.81|17476.81|0
1599174000000|2020-09-03 23:00:00|17454.39|17454.39|17342.74|17342.74|17649.91|17649.91|17311.88|17311.88|0
1599433200000|2020-09-06 23:00:00|17495.94|17495.94|17631.14|17631.14|17683.49|17683.49|17474.85|17474.85|0
1599519600000|2020-09-07 23:00:00|17696.26|17696.26|17642.91|17642.91|17705.69|17705.69|17401.63|17401.63|0
1599606000000|2020-09-08 23:00:00|17608.13|17608.13|17640.36|17640.36|17664.84|17664.84|17492.55|17492.55|0
1599692400000|2020-09-09 23:00:00|17739.98|17739.98|17588.26|17588.26|17746.7|17746.7|17546.9|17546.9|0
1599778800000|2020-09-10 23:00:00|17560.74|17560.74|17563.7|17563.7|17666.5|17666.5|17551.23|17551.23|0
1600038000000|2020-09-13 23:00:00|17627.58|17627.58|17655.78|17655.78|17662.03|17662.03|17546.26|17546.26|0
1600124400000|2020-09-14 23:00:00|17746.42|17746.42|17822.72|17822.72|17834.45|17834.45|17697.47|17697.47|0
1600210800000|2020-09-15 23:00:00|17779.59|17779.59|17824.45|17824.45|17830.6|17830.6|17731.86|17731.86|0
1600297200000|2020-09-16 23:00:00|17672.13|17672.13|17765.26|17765.26|17766.08|17766.08|17668.31|17668.31|0
1600383600000|2020-09-17 23:00:00|17726.74|17726.74|17578.47|17578.47|17726.74|17726.74|17540.37|17540.37|0
1600642800000|2020-09-20 23:00:00|17277.46|17277.46|16884.76|16884.76|17277.46|17277.46|16838.08|16838.08|0
1600729200000|2020-09-21 23:00:00|16806.7|16806.7|16925.69|16925.69|16947.24|16947.24|16738.14|16738.14|0
1600815600000|2020-09-22 23:00:00|16967.78|16967.78|17008.48|17008.48|17123.25|17123.25|16952.34|16952.34|0
1600902000000|2020-09-23 23:00:00|16805.71|16805.71|16831.01|16831.01|16977.07|16977.07|16765.78|16765.78|0
1600988400000|2020-09-24 23:00:00|16913.12|16913.12|17019.04|17019.04|17024.3|17024.3|16746.75|16746.75|0
1601247600000|2020-09-27 23:00:00|17207.09|17207.09|17374.17|17374.17|17395.43|17395.43|17173.26|17173.26|0
1601334000000|2020-09-28 23:00:00|17312.97|17312.97|17188.68|17188.68|17312.97|17312.97|17175.18|17175.18|0
1601420400000|2020-09-29 23:00:00|17149.08|17149.08|17314|17314|17345.76|17345.76|17143.64|17143.64|0
1601506800000|2020-09-30 23:00:00|17390.57|17390.57|17367.95|17367.95|17430.11|17430.11|17316.29|17316.29|0
1601593200000|2020-10-01 23:00:00|17250.38|17250.38|17351.18|17351.18|17352.15|17352.15|17205.55|17205.55|0
1601852400000|2020-10-04 23:00:00|17526.55|17526.55|17569.89|17569.89|17586.18|17586.18|17485.85|17485.85|0
1601938800000|2020-10-05 23:00:00|17611.21|17611.21|17785.99|17785.99|17786.4|17786.4|17588.78|17588.78|0
1602025200000|2020-10-06 23:00:00|17817.25|17817.25|17771.73|17771.73|17853.78|17853.78|17770.95|17770.95|0
1602111600000|2020-10-07 23:00:00|17862.92|17862.92|17962.45|17962.45|18072.53|18072.53|17852.63|17852.63|0
1602198000000|2020-10-08 23:00:00|18001.91|18001.91|18070.03|18070.03|18088.73|18088.73|17984.34|17984.34|0
1602457200000|2020-10-11 23:00:00|18072.04|18072.04|18172.53|18172.53|18216.06|18216.06|18068.68|18068.68|0
1602543600000|2020-10-12 23:00:00|18093.18|18093.18|17898.87|17898.87|18095.33|18095.33|17890.1|17890.1|0
1602630000000|2020-10-13 23:00:00|17939.02|17939.02|17935.43|17935.43|18012.79|18012.79|17919.96|17919.96|0
1602716400000|2020-10-14 23:00:00|17765.94|17765.94|17791.21|17791.21|17819.08|17819.08|17607.79|17607.79|0
1602802800000|2020-10-15 23:00:00|17978.34|17978.34|17828.83|17828.83|17978.74|17978.74|17822.6|17822.6|0
1603062000000|2020-10-18 23:00:00|17879.72|17879.72|17856.52|17856.52|17889.93|17889.93|17805.4|17805.4|0
1603148400000|2020-10-19 23:00:00|17813.41|17813.41|17950.01|17950.01|17968.16|17968.16|17788.98|17788.98|0
1603234800000|2020-10-20 23:00:00|17887.75|17887.75|17796.04|17796.04|17916.92|17916.92|17757.75|17757.75|0
1603321200000|2020-10-21 23:00:00|17678.47|17678.47|17880.62|17880.62|17957.76|17957.76|17678.47|17678.47|0
1603407600000|2020-10-22 23:00:00|17969.2|17969.2|18091.52|18091.52|18115.78|18115.78|17964.11|17964.11|0
1603670400000|2020-10-26 00:00:00|17994.02|17994.02|17844.96|17844.96|18101.44|18101.44|17844.6|17844.6|0
1603756800000|2020-10-27 00:00:00|17814.27|17814.27|17611.64|17611.64|17829.01|17829.01|17582.92|17582.92|0
1603843200000|2020-10-28 00:00:00|17335.31|17335.31|17248.55|17248.55|17377.94|17377.94|17164.39|17164.39|0
1603929600000|2020-10-29 00:00:00|17263.08|17263.08|17172.85|17172.85|17346.17|17346.17|17152.22|17152.22|0
1604016000000|2020-10-30 00:00:00|17101.19|17101.19|17217.66|17217.66|17225.26|17225.26|17092.77|17092.77|0
1604275200000|2020-11-02 00:00:00|17116.16|17116.16|17166.62|17166.62|17231.93|17231.93|17036.36|17036.36|0
1604361600000|2020-11-03 00:00:00|17404.23|17404.23|17476.59|17476.59|17488.74|17488.74|17384.23|17384.23|0
1604448000000|2020-11-04 00:00:00|17469.01|17469.01|17749.91|17749.91|17754.8|17754.8|17468.49|17468.49|0
1604534400000|2020-11-05 00:00:00|17883.76|17883.76|17972.62|17972.62|18026.61|18026.61|17817.38|17817.38|0
1604620800000|2020-11-06 00:00:00|18090.74|18090.74|17926.47|17926.47|18097.2|18097.2|17837.28|17837.28|0
1604880000000|2020-11-09 00:00:00|18176.62|18176.62|18878.78|18878.78|18972.92|18972.92|18138.97|18138.97|0
1604966400000|2020-11-10 00:00:00|18903.01|18903.01|19024.7|19024.7|19098.99|19098.99|18888.62|18888.62|0
1605052800000|2020-11-11 00:00:00|19093.83|19093.83|19355.62|19355.62|19368.87|19368.87|18993.29|18993.29|0
1605139200000|2020-11-12 00:00:00|19290.12|19290.12|19302.62|19302.62|19435.95|19435.95|19214.84|19214.84|0
1605225600000|2020-11-13 00:00:00|19248.55|19248.55|19278.74|19278.74|19339.77|19339.77|19211.59|19211.59|0
1605484800000|2020-11-16 00:00:00|19439.43|19439.43|19658.56|19658.56|19685.65|19685.65|19364.12|19364.12|0
1605571200000|2020-11-17 00:00:00|19636.7|19636.7|19484.68|19484.68|19641.47|19641.47|19389.91|19389.91|0
1605657600000|2020-11-18 00:00:00|19490.13|19490.13|19685.21|19685.21|19710.13|19710.13|19489.92|19489.92|0
1605744000000|2020-11-19 00:00:00|19617.15|19617.15|19498.3|19498.3|19621.07|19621.07|19483.96|19483.96|0
1605830400000|2020-11-20 00:00:00|19474.64|19474.64|19498.68|19498.68|19608.65|19608.65|19459.98|19459.98|0
1606089600000|2020-11-23 00:00:00|19645.06|19645.06|19599.09|19599.09|19676.74|19676.74|19532.58|19532.58|0
1606176000000|2020-11-24 00:00:00|19745.98|19745.98|19785|19785|19798.69|19798.69|19703.66|19703.66|0
1606262400000|2020-11-25 00:00:00|19775.29|19775.29|19558.43|19558.43|19778.61|19778.61|19534.99|19534.99|0
1606348800000|2020-11-26 00:00:00|19525.77|19525.77|19401.89|19401.89|19525.8|19525.8|19299.89|19299.89|0
1606435200000|2020-11-27 00:00:00|19322.02|19322.02|19223.11|19223.11|19322.18|19322.18|19170.14|19170.14|0
1606694400000|2020-11-30 00:00:00|19371.66|19371.66|19396.8|19396.8|19604.04|19604.04|19346.09|19346.09|0
1606780800000|2020-12-01 00:00:00|19484.65|19484.65|19860.63|19860.63|19866.84|19866.84|19476.19|19476.19|0
1606867200000|2020-12-02 00:00:00|19768.3|19768.3|19875.35|19875.35|19907.07|19907.07|19723.95|19723.95|0
1606953600000|2020-12-03 00:00:00|19892.22|19892.22|20129.28|20129.28|20133.29|20133.29|19806.79|19806.79|0
1607040000000|2020-12-04 00:00:00|20152.54|20152.54|20159.39|20159.39|20282.36|20282.36|20134.44|20134.44|0
1607299200000|2020-12-07 00:00:00|20096.09|20096.09|19971.09|19971.09|20104.35|20104.35|19844.9|19844.9|0
1607385600000|2020-12-08 00:00:00|19899.79|19899.79|19881.69|19881.69|19930.97|19930.97|19820.41|19820.41|0
1607472000000|2020-12-09 00:00:00|19961.25|19961.25|19926.12|19926.12|20003.29|20003.29|19897.26|19897.26|0
1607558400000|2020-12-10 00:00:00|19860.93|19860.93|19802.35|19802.35|19865.62|19865.62|19618.17|19618.17|0
1607644800000|2020-12-11 00:00:00|19640.73|19640.73|19620.1|19620.1|19691.89|19691.89|19487.95|19487.95|0
1607904000000|2020-12-14 00:00:00|19854.99|19854.99|19786.59|19786.59|19983.92|19983.92|19767.85|19767.85|0
1607990400000|2020-12-15 00:00:00|19752.06|19752.06|19867.87|19867.87|19870.23|19870.23|19675.46|19675.46|0
1608076800000|2020-12-16 00:00:00|20027.78|20027.78|20065.06|20065.06|20171.97|20171.97|20023.86|20023.86|0
1608163200000|2020-12-17 00:00:00|20127.55|20127.55|20289.78|20289.78|20421|20421|20096.36|20096.36|0
1608249600000|2020-12-18 00:00:00|20242.72|20242.72|20108.24|20108.24|20309.56|20309.56|20105.34|20105.34|0
1608508800000|2020-12-21 00:00:00|19760.16|19760.16|19717.84|19717.84|19816.25|19816.25|19393.41|19393.41|0
1608595200000|2020-12-22 00:00:00|19751.88|19751.88|19934.64|19934.64|19946.84|19946.84|19742.93|19742.93|0
1608681600000|2020-12-23 00:00:00|20023.72|20023.72|20290.9|20290.9|20297.3|20297.3|19997.78|19997.78|0
1608768000000|2020-12-24 00:00:00|20484.02|20484.02|20531|20531|20546.63|20546.63|20394.23|20394.23|0
1609200000000|2020-12-29 00:00:00|20719.91|20719.91|20892.55|20892.55|21047.31|21047.31|20717.28|20717.28|0
1609286400000|2020-12-30 00:00:00|20912.83|20912.83|20720.34|20720.34|20945.91|20945.91|20720.34|20720.34|0
1609372800000|2020-12-31 00:00:00|20540.22|20540.22|20495.5|20495.5|20564.17|20564.17|20494.1|20494.1|0
1609718400000|2021-01-04 00:00:00|20709.04|20709.04|20527.73|20527.73|20827.29|20827.29|20492.92|20492.92|0
1609804800000|2021-01-05 00:00:00|20556.32|20556.32|20665.28|20665.28|20751.75|20751.75|20554.3|20554.3|0
1609891200000|2021-01-06 00:00:00|20772.99|20772.99|20959.09|20959.09|20967.66|20967.66|20644.29|20644.29|0
1609977600000|2021-01-07 00:00:00|20898.4|20898.4|21000.44|21000.44|21004.92|21004.92|20843.18|20843.18|0
1610064000000|2021-01-08 00:00:00|21104.17|21104.17|21060.98|21060.98|21208.22|21208.22|21009.27|21009.27|0
1610323200000|2021-01-11 00:00:00|21059.78|21059.78|20795.31|20795.31|21082.16|21082.16|20778.19|20778.19|0
1610409600000|2021-01-12 00:00:00|20771.1|20771.1|20734.33|20734.33|20794.58|20794.58|20698.08|20698.08|0
1610496000000|2021-01-13 00:00:00|20736.68|20736.68|20616.2|20616.2|20741.66|20741.66|20609.69|20609.69|0
1610582400000|2021-01-14 00:00:00|20745.03|20745.03|20746.19|20746.19|20826|20826|20705.3|20705.3|0
1610668800000|2021-01-15 00:00:00|20726.07|20726.07|20623.55|20623.55|20728.85|20728.85|20494.74|20494.74|0
1610928000000|2021-01-18 00:00:00|20644.38|20644.38|20647.02|20647.02|20688.15|20688.15|20620.05|20620.05|0
1611014400000|2021-01-19 00:00:00|20657.21|20657.21|20585.01|20585.01|20741.35|20741.35|20584.28|20584.28|0
1611100800000|2021-01-20 00:00:00|20656.94|20656.94|20839.99|20839.99|20874.73|20874.73|20643.54|20643.54|0
1611187200000|2021-01-21 00:00:00|20939.39|20939.39|20841.76|20841.76|20967.67|20967.67|20828.44|20828.44|0
1611273600000|2021-01-22 00:00:00|20740.7|20740.7|20625.7|20625.7|20740.7|20740.7|20561.27|20561.27|0
1611532800000|2021-01-25 00:00:00|20625.43|20625.43|20349.38|20349.38|20631.5|20631.5|20312.71|20312.71|0
1611619200000|2021-01-26 00:00:00|20366.79|20366.79|20449.34|20449.34|20534.89|20534.89|20366.44|20366.44|0
1611705600000|2021-01-27 00:00:00|20471.4|20471.4|20305.17|20305.17|20538.89|20538.89|20158.24|20158.24|0
1611792000000|2021-01-28 00:00:00|20132.3|20132.3|20370.04|20370.04|20386.01|20386.01|19878.45|19878.45|0
1611878400000|2021-01-29 00:00:00|20096.03|20096.03|20230.55|20230.55|20312.24|20312.24|20050.84|20050.84|0
1612137600000|2021-02-01 00:00:00|20301.28|20301.28|20373.48|20373.48|20465.6|20465.6|20300.99|20300.99|0
1612224000000|2021-02-02 00:00:00|20484.72|20484.72|20627.7|20627.7|20647.91|20647.91|20462.64|20462.64|0
1612310400000|2021-02-03 00:00:00|20796.43|20796.43|20765.02|20765.02|20828.56|20828.56|20730.1|20730.1|0
1612396800000|2021-02-04 00:00:00|20848.78|20848.78|20816.77|20816.77|20893.8|20893.8|20725.06|20725.06|0
1612483200000|2021-02-05 00:00:00|20862.38|20862.38|21082.15|21082.15|21106.2|21106.2|20862.38|20862.38|0
1612742400000|2021-02-08 00:00:00|21040.47|21040.47|21087.06|21087.06|21131.07|21131.07|20974.22|20974.22|0
1612828800000|2021-02-09 00:00:00|21077.1|21077.1|21103.09|21103.09|21208.12|21208.12|21064.65|21064.65|0
1612915200000|2021-02-10 00:00:00|21126.15|21126.15|21018.09|21018.09|21143.01|21143.01|20936.43|20936.43|0
1613001600000|2021-02-11 00:00:00|20941.88|20941.88|21010.84|21010.84|21018.82|21018.82|20921.29|20921.29|0
1613088000000|2021-02-12 00:00:00|20996.76|20996.76|21021.95|21021.95|21032.76|21032.76|20845.76|20845.76|0
1613347200000|2021-02-15 00:00:00|21185.99|21185.99|21405.02|21405.02|21432.14|21432.14|21183.92|21183.92|0
1613433600000|2021-02-16 00:00:00|21517.18|21517.18|21394.94|21394.94|21517.72|21517.72|21367.6|21367.6|0
1613520000000|2021-02-17 00:00:00|21360.57|21360.57|21155.33|21155.33|21370.86|21370.86|21154.18|21154.18|0
1613606400000|2021-02-18 00:00:00|21220.54|21220.54|20961|20961|21245.84|21245.84|20925.77|20925.77|0
1613692800000|2021-02-19 00:00:00|20930.74|20930.74|21067.15|21067.15|21069.13|21069.13|20921.5|20921.5|0
1613952000000|2021-02-22 00:00:00|20893.01|20893.01|20984.12|20984.12|20988.07|20988.07|20785.14|20785.14|0
1614038400000|2021-02-23 00:00:00|21261.76|21261.76|21061.11|21061.11|21271.03|21271.03|20871.94|20871.94|0
1614124800000|2021-02-24 00:00:00|21071.2|21071.2|21315.69|21315.69|21329.75|21329.75|21064.87|21064.87|0
1614211200000|2021-02-25 00:00:00|21336.29|21336.29|21193.69|21193.69|21354.92|21354.92|21143.74|21143.74|0
1614297600000|2021-02-26 00:00:00|20983.15|20983.15|20926.39|20926.39|21122.24|21122.24|20908.23|20908.23|0
1614556800000|2021-03-01 00:00:00|21236.91|21236.91|21219.29|21219.29|21326.81|21326.81|21184.4|21184.4|0
1614643200000|2021-03-02 00:00:00|21269.23|21269.23|21202.6|21202.6|21331.02|21331.02|21189.8|21189.8|0
1614729600000|2021-03-03 00:00:00|21327.54|21327.54|21425.06|21425.06|21483.07|21483.07|21327.09|21327.09|0
1614816000000|2021-03-04 00:00:00|21303.4|21303.4|21314.25|21314.25|21449.48|21449.48|21209.58|21209.58|0
1614902400000|2021-03-05 00:00:00|21151.49|21151.49|20947.06|20947.06|21301.01|21301.01|20945|20945|0
1615161600000|2021-03-08 00:00:00|21053.55|21053.55|21204.69|21204.69|21211.37|21211.37|20962.55|20962.55|0
1615248000000|2021-03-09 00:00:00|21150.05|21150.05|21404.68|21404.68|21428.34|21428.34|21140.93|21140.93|0
1615334400000|2021-03-10 00:00:00|21266.11|21266.11|21407.24|21407.24|21415.48|21415.48|21266.11|21266.11|0
1615420800000|2021-03-11 00:00:00|21526.88|21526.88|21515.02|21515.02|21552.17|21552.17|21443.03|21443.03|0
1615507200000|2021-03-12 00:00:00|21456.45|21456.45|21505.08|21505.08|21508.03|21508.03|21393.02|21393.02|0
1615766400000|2021-03-15 00:00:00|21592.13|21592.13|21526.25|21526.25|21615.84|21615.84|21480.72|21480.72|0
1615852800000|2021-03-16 00:00:00|21614.25|21614.25|21758.56|21758.56|21798.58|21798.58|21612.81|21612.81|0
1615939200000|2021-03-17 00:00:00|21678.58|21678.58|21565.74|21565.74|21684.74|21684.74|21562.72|21562.72|0
1616025600000|2021-03-18 00:00:00|21606.01|21606.01|21576.03|21576.03|21638.29|21638.29|21522.98|21522.98|0
1616112000000|2021-03-19 00:00:00|21414.01|21414.01|21494.5|21494.5|21498.86|21498.86|21380.87|21380.87|0
1616371200000|2021-03-22 00:00:00|21336.57|21336.57|21461.91|21461.91|21523.89|21523.89|21331.84|21331.84|0
1616457600000|2021-03-23 00:00:00|21378.97|21378.97|21361.59|21361.59|21419.2|21419.2|21330.02|21330.02|0
1616544000000|2021-03-24 00:00:00|21263.04|21263.04|21404.09|21404.09|21419.3|21419.3|21261.89|21261.89|0
1616630400000|2021-03-25 00:00:00|21366.07|21366.07|21296.54|21296.54|21392.51|21392.51|21155.68|21155.68|0
1616716800000|2021-03-26 00:00:00|21417.73|21417.73|21487.24|21487.24|21537.47|21537.47|21415.22|21415.22|0
1616976000000|2021-03-29 00:00:00|21535.33|21535.33|21439.35|21439.35|21542.01|21542.01|21417.87|21417.87|0
1617058800000|2021-03-29 23:00:00|21551.28|21551.28|21554.55|21554.55|21573.83|21573.83|21485.3|21485.3|0
1617145200000|2021-03-30 23:00:00|21599.12|21599.12|21561.32|21561.32|21603.76|21603.76|21530.5|21530.5|0
1617231600000|2021-03-31 23:00:00|21607.29|21607.29|21746.58|21746.58|21766.76|21766.76|21606.03|21606.03|0
1617663600000|2021-04-05 23:00:00|21937.11|21937.11|22013.87|22013.87|22015.63|22015.63|21922.21|21922.21|0
1617750000000|2021-04-06 23:00:00|22094.75|22094.75|22157.29|22157.29|22182.63|22182.63|22094.43|22094.43|0
1617836400000|2021-04-07 23:00:00|22167.94|22167.94|22220.57|22220.57|22240.62|22240.62|22122.46|22122.46|0
1617922800000|2021-04-08 23:00:00|22264.2|22264.2|22235.3|22235.3|22264.69|22264.69|22186.97|22186.97|0
1618182000000|2021-04-11 23:00:00|22222.24|22222.24|22157.32|22157.32|22232.31|22232.31|22105.4|22105.4|0
1618268400000|2021-04-12 23:00:00|22172.92|22172.92|22245.02|22245.02|22259.42|22259.42|22130.64|22130.64|0
1618354800000|2021-04-13 23:00:00|22239.9|22239.9|22337.36|22337.36|22357.29|22357.29|22217.05|22217.05|0
1618441200000|2021-04-14 23:00:00|22433.04|22433.04|22464.53|22464.53|22472.41|22472.41|22396.84|22396.84|0
1618527600000|2021-04-15 23:00:00|22547.98|22547.98|22511.55|22511.55|22587.28|22587.28|22490.78|22490.78|0
1618786800000|2021-04-18 23:00:00|22565.94|22565.94|22503.56|22503.56|22657.65|22657.65|22473.32|22473.32|0
1618873200000|2021-04-19 23:00:00|22498.37|22498.37|22129.08|22129.08|22502.67|22502.67|22122.54|22122.54|0
1618959600000|2021-04-20 23:00:00|22121.41|22121.41|22100.74|22100.74|22176.33|22176.33|21996.64|21996.64|0
1619046000000|2021-04-21 23:00:00|22191.28|22191.28|22348.92|22348.92|22355.39|22355.39|22159.37|22159.37|0
1619132400000|2021-04-22 23:00:00|22279.45|22279.45|22363.46|22363.46|22369.7|22369.7|22260.58|22260.58|0
1619391600000|2021-04-25 23:00:00|22365.54|22365.54|22559.15|22559.15|22586.24|22586.24|22362.33|22362.33|0
1619478000000|2021-04-26 23:00:00|22531.82|22531.82|22430.31|22430.31|22569.32|22569.32|22404.9|22404.9|0
1619564400000|2021-04-27 23:00:00|22521.41|22521.41|22461.28|22461.28|22569.14|22569.14|22456.67|22456.67|0
1619650800000|2021-04-28 23:00:00|22473.57|22473.57|22395.32|22395.32|22519.2|22519.2|22333.27|22333.27|0
1619737200000|2021-04-29 23:00:00|22455.7|22455.7|22516.94|22516.94|22536.36|22536.36|22332.69|22332.69|0
1620082800000|2021-05-03 23:00:00|22654.25|22654.25|22334.95|22334.95|22656.26|22656.26|22329.85|22329.85|0
1620169200000|2021-05-04 23:00:00|22393.71|22393.71|22399.28|22399.28|22444.27|22444.27|22321.7|22321.7|0
1620255600000|2021-05-05 23:00:00|22430.1|22430.1|22489.61|22489.61|22520.56|22520.56|22427.46|22427.46|0
1620342000000|2021-05-06 23:00:00|22588.4|22588.4|22768.3|22768.3|22769.62|22769.62|22569.44|22569.44|0
1620601200000|2021-05-09 23:00:00|22804.14|22804.14|22695.69|22695.69|22810.17|22810.17|22651.5|22651.5|0
1620687600000|2021-05-10 23:00:00|22365.24|22365.24|22168|22168|22365.32|22365.32|22126.61|22126.61|0
1620774000000|2021-05-11 23:00:00|22241.71|22241.71|22114.17|22114.17|22276.89|22276.89|22112.92|22112.92|0
1620860400000|2021-05-12 23:00:00|21946.1|21946.1|22071.97|22071.97|22098.07|22098.07|21739.67|21739.67|0
1620946800000|2021-05-13 23:00:00|22232.12|22232.12|22349.85|22349.85|22352.82|22352.82|22204.98|22204.98|0
1621206000000|2021-05-16 23:00:00|22443.34|22443.34|22243.08|22243.08|22443.53|22443.53|22233.01|22233.01|0
1621292400000|2021-05-17 23:00:00|22393.52|22393.52|22348.9|22348.9|22402.26|22402.26|22296.08|22296.08|0
1621378800000|2021-05-18 23:00:00|22262.25|22262.25|22227.29|22227.29|22295.57|22295.57|22093.41|22093.41|0
1621465200000|2021-05-19 23:00:00|22315.27|22315.27|22389.51|22389.51|22392.12|22392.12|22191.62|22191.62|0
1621551600000|2021-05-20 23:00:00|22378.86|22378.86|22412.06|22412.06|22456.42|22456.42|22323.5|22323.5|0
1621810800000|2021-05-23 23:00:00|22396.02|22396.02|22483.31|22483.31|22486.9|22486.9|22393.76|22393.76|0
1621897200000|2021-05-24 23:00:00|22582.34|22582.34|22483.89|22483.89|22582.69|22582.69|22466.77|22466.77|0
1621983600000|2021-05-25 23:00:00|22553.05|22553.05|22657.28|22657.28|22659.53|22659.53|22531.57|22531.57|0
1622070000000|2021-05-26 23:00:00|22699.48|22699.48|22674.74|22674.74|22703.96|22703.96|22641.67|22641.67|0
1622156400000|2021-05-27 23:00:00|22700.49|22700.49|22730.13|22730.13|22768.38|22768.38|22668.43|22668.43|0
1622502000000|2021-05-31 23:00:00|22755.35|22755.35|22882.97|22882.97|22910.94|22910.94|22755.3|22755.3|0
1622588400000|2021-06-01 23:00:00|22951.22|22951.22|22932.36|22932.36|22954.66|22954.66|22848.48|22848.48|0
1622674800000|2021-06-02 23:00:00|22901.45|22901.45|22833.51|22833.51|22909.15|22909.15|22756.97|22756.97|0
1622761200000|2021-06-03 23:00:00|22802.04|22802.04|22844.92|22844.92|22849.05|22849.05|22766.41|22766.41|0
1623020400000|2021-06-06 23:00:00|22807.6|22807.6|22897.18|22897.18|22931.56|22931.56|22801.02|22801.02|0
1623106800000|2021-06-07 23:00:00|22947.46|22947.46|22897.19|22897.19|22955.48|22955.48|22889.01|22889.01|0
1623193200000|2021-06-08 23:00:00|22880.42|22880.42|22782.54|22782.54|22882.87|22882.87|22733.5|22733.5|0
1623279600000|2021-06-09 23:00:00|22730.6|22730.6|22620.12|22620.12|22734.12|22734.12|22583.6|22583.6|0
1623366000000|2021-06-10 23:00:00|22697.91|22697.91|22748.8|22748.8|22755.73|22755.73|22653.26|22653.26|0
1623625200000|2021-06-13 23:00:00|22842.69|22842.69|22779.93|22779.93|22864.43|22864.43|22734.71|22734.71|0
1623711600000|2021-06-14 23:00:00|22770.75|22770.75|22673.71|22673.71|22819.23|22819.23|22661.23|22661.23|0
1623798000000|2021-06-15 23:00:00|22730.89|22730.89|22606.8|22606.8|22748.45|22748.45|22536.17|22536.17|0
1623884400000|2021-06-16 23:00:00|22573.73|22573.73|22532.55|22532.55|22591.77|22591.77|22477.16|22477.16|0
1623970800000|2021-06-17 23:00:00|22614.04|22614.04|22304.74|22304.74|22615.06|22615.06|22287.83|22287.83|0
1624230000000|2021-06-20 23:00:00|22229.92|22229.92|22438.97|22438.97|22439.63|22439.63|22229.92|22229.92|0
1624316400000|2021-06-21 23:00:00|22470.05|22470.05|22657.29|22657.29|22663.2|22663.2|22465.84|22465.84|0
1624402800000|2021-06-22 23:00:00|22677.6|22677.6|22684.24|22684.24|22717.13|22717.13|22615.1|22615.1|0
1624489200000|2021-06-23 23:00:00|22694.71|22694.71|22536.81|22536.81|22701.75|22701.75|22520.44|22520.44|0
1624575600000|2021-06-24 23:00:00|22522.34|22522.34|22628.54|22628.54|22635.47|22635.47|22465.77|22465.77|0
1624834800000|2021-06-27 23:00:00|22598.83|22598.83|22545.59|22545.59|22636.85|22636.85|22543.44|22543.44|0
1624921200000|2021-06-28 23:00:00|22595.32|22595.32|22553.41|22553.41|22655.79|22655.79|22551.02|22551.02|0
1625007600000|2021-06-29 23:00:00|22542.78|22542.78|22445.41|22445.41|22552.57|22552.57|22382.31|22382.31|0
1625094000000|2021-06-30 23:00:00|22568.58|22568.58|22620.53|22620.53|22635.3|22635.3|22476.76|22476.76|0
1625180400000|2021-07-01 23:00:00|22687.23|22687.23|22744.39|22744.39|22787.96|22787.96|22683.34|22683.34|0
1625439600000|2021-07-04 23:00:00|22796.32|22796.32|23008.94|23008.94|23021.4|23021.4|22795.27|22795.27|0
1625526000000|2021-07-05 23:00:00|23020.21|23020.21|22894.17|22894.17|23043.28|23043.28|22862.96|22862.96|0
1625612400000|2021-07-06 23:00:00|22968.9|22968.9|22965.38|22965.38|23024.64|23024.64|22909.89|22909.89|0
1625698800000|2021-07-07 23:00:00|22891.79|22891.79|22665.32|22665.32|22891.79|22891.79|22600.49|22600.49|0
1625785200000|2021-07-08 23:00:00|22734.83|22734.83|22926.04|22926.04|22928.74|22928.74|22733.63|22733.63|0
1626044400000|2021-07-11 23:00:00|22908.36|22908.36|22920.86|22920.86|22929.89|22929.89|22835.95|22835.95|0
1626130800000|2021-07-12 23:00:00|22930.53|22930.53|22931.68|22931.68|22971.72|22971.72|22904.35|22904.35|0
1626217200000|2021-07-13 23:00:00|22827.24|22827.24|22764.83|22764.83|22842.14|22842.14|22745.87|22745.87|0
1626303600000|2021-07-14 23:00:00|22682.43|22682.43|22520.69|22520.69|22706.65|22706.65|22509.86|22509.86|0
1626390000000|2021-07-15 23:00:00|22609.09|22609.09|22474.11|22474.11|22618.03|22618.03|22460.72|22460.72|0
1626649200000|2021-07-18 23:00:00|22200.04|22200.04|21946.95|21946.95|22208.56|22208.56|21898.64|21898.64|0
1626735600000|2021-07-19 23:00:00|22072.09|22072.09|22118.76|22118.76|22176.16|22176.16|21982.84|21982.84|0
1626822000000|2021-07-20 23:00:00|22295.09|22295.09|22568.95|22568.95|22582.06|22582.06|22295.09|22295.09|0
1626908400000|2021-07-21 23:00:00|22699.86|22699.86|22705.12|22705.12|22840.19|22840.19|22697.4|22697.4|0
1626994800000|2021-07-22 23:00:00|22846.37|22846.37|22892.07|22892.07|22926.04|22926.04|22818.91|22818.91|0
1627254000000|2021-07-25 23:00:00|22809.83|22809.83|22939.1|22939.1|22951.29|22951.29|22809.42|22809.42|0
1627340400000|2021-07-26 23:00:00|22823.51|22823.51|22907.33|22907.33|22953.5|22953.5|22692.04|22692.04|0
1627426800000|2021-07-27 23:00:00|22995.35|22995.35|23036.88|23036.88|23094.67|23094.67|22991.21|22991.21|0
1627513200000|2021-07-28 23:00:00|23042.37|23042.37|23046.06|23046.06|23091.46|23091.46|22975.87|22975.87|0
1627599600000|2021-07-29 23:00:00|22890.09|22890.09|22955.16|22955.16|22977.07|22977.07|22863.02|22863.02|0
1627858800000|2021-08-01 23:00:00|23275.52|23275.52|23197.59|23197.59|23306.07|23306.07|23117.34|23117.34|0
1627945200000|2021-08-02 23:00:00|23164.66|23164.66|23317.45|23317.45|23377.13|23377.13|23151.18|23151.18|0
1628031600000|2021-08-03 23:00:00|23364.33|23364.33|23307.41|23307.41|23378.67|23378.67|23303.29|23303.29|0
1628118000000|2021-08-04 23:00:00|23305.26|23305.26|23503.12|23503.12|23505.93|23505.93|23303.67|23303.67|0
1628204400000|2021-08-05 23:00:00|23431.64|23431.64|23484.63|23484.63|23497.38|23497.38|23402.93|23402.93|0
1628463600000|2021-08-08 23:00:00|23385|23385|23489.78|23489.78|23492.6|23492.6|23378.19|23378.19|0
1628550000000|2021-08-09 23:00:00|23509.98|23509.98|23581.07|23581.07|23587.57|23587.57|23502.93|23502.93|0
1628636400000|2021-08-10 23:00:00|23624.19|23624.19|23709.94|23709.94|23735.32|23735.32|23583.12|23583.12|0
1628722800000|2021-08-11 23:00:00|23766.54|23766.54|23755.5|23755.5|23800.52|23800.52|23738.36|23738.36|0
1628809200000|2021-08-12 23:00:00|23792.58|23792.58|23804.29|23804.29|23837.24|23837.24|23761.69|23761.69|0
1629068400000|2021-08-15 23:00:00|23726.6|23726.6|23704.58|23704.58|23771.58|23771.58|23648.85|23648.85|0
1629154800000|2021-08-16 23:00:00|23603.14|23603.14|23672.74|23672.74|23780.72|23780.72|23590.44|23590.44|0
1629241200000|2021-08-17 23:00:00|23759.49|23759.49|23820.11|23820.11|23840.98|23840.98|23708|23708|0
1629327600000|2021-08-18 23:00:00|23567.25|23567.25|23620.36|23620.36|23677.08|23677.08|23530.05|23530.05|0
1629414000000|2021-08-19 23:00:00|23651.11|23651.11|23750.64|23750.64|23779.01|23779.01|23568.57|23568.57|0
1629673200000|2021-08-22 23:00:00|23851.94|23851.94|23758.06|23758.06|23853.75|23853.75|23754.77|23754.77|0
1629759600000|2021-08-23 23:00:00|23832.35|23832.35|23878.42|23878.42|23888.16|23888.16|23794.34|23794.34|0
1629846000000|2021-08-24 23:00:00|23955.26|23955.26|23992.85|23992.85|24058.93|24058.93|23945.02|23945.02|0
1629932400000|2021-08-25 23:00:00|23890.43|23890.43|23953.66|23953.66|24004.43|24004.43|23890.43|23890.43|0
1630018800000|2021-08-26 23:00:00|23968.97|23968.97|24051.2|24051.2|24051.83|24051.83|23964.04|23964.04|0
1630364400000|2021-08-30 23:00:00|24040.17|24040.17|24105.66|24105.66|24143.48|24143.48|24040.17|24040.17|0
1630450800000|2021-08-31 23:00:00|24204.97|24204.97|24242.35|24242.35|24290.06|24290.06|24186.17|24186.17|0
1630537200000|2021-09-01 23:00:00|24198.88|24198.88|24227.75|24227.75|24248.89|24248.89|24177.97|24177.97|0
1630623600000|2021-09-02 23:00:00|24234.06|24234.06|24180.35|24180.35|24269.15|24269.15|24143.84|24143.84|0
1630882800000|2021-09-05 23:00:00|24226.48|24226.48|24263.74|24263.74|24271.89|24271.89|24176.36|24176.36|0
1630969200000|2021-09-06 23:00:00|24236.42|24236.42|24123.97|24123.97|24254.27|24254.27|24109.52|24109.52|0
1631055600000|2021-09-07 23:00:00|23963.64|23963.64|23871.7|23871.7|24031.12|24031.12|23865.91|23865.91|0
1631142000000|2021-09-08 23:00:00|23711.58|23711.58|23798.57|23798.57|23824.27|23824.27|23682.6|23682.6|0
1631228400000|2021-09-09 23:00:00|23827.17|23827.17|23767.03|23767.03|23863.25|23863.25|23760.66|23760.66|0
1631487600000|2021-09-12 23:00:00|23830.38|23830.38|23774.44|23774.44|23840.54|23840.54|23746.6|23746.6|0
1631574000000|2021-09-13 23:00:00|23807.77|23807.77|23703.52|23703.52|23814.53|23814.53|23682.15|23682.15|0
1631660400000|2021-09-14 23:00:00|23626.57|23626.57|23497.51|23497.51|23639.61|23639.61|23455.98|23455.98|0
1631746800000|2021-09-15 23:00:00|23529.49|23529.49|23627.62|23627.62|23649.21|23649.21|23523.17|23523.17|0
1631833200000|2021-09-16 23:00:00|23724.3|23724.3|23592.23|23592.23|23792.28|23792.28|23591.9|23591.9|0
1632092400000|2021-09-19 23:00:00|23457.75|23457.75|23389.38|23389.38|23458.09|23458.09|23261.16|23261.16|0
1632178800000|2021-09-20 23:00:00|23529.31|23529.31|23581.37|23581.37|23638.35|23638.35|23524.36|23524.36|0
1632265200000|2021-09-21 23:00:00|23723|23723|23825.33|23825.33|23842.36|23842.36|23706.57|23706.57|0
1632351600000|2021-09-22 23:00:00|23888.53|23888.53|23824.47|23824.47|23943.1|23943.1|23808.94|23808.94|0
1632438000000|2021-09-23 23:00:00|23740.06|23740.06|23615.43|23615.43|23745.85|23745.85|23588.48|23588.48|0
1632697200000|2021-09-26 23:00:00|23775.2|23775.2|23617.4|23617.4|23784.8|23784.8|23596|23596|0
1632783600000|2021-09-27 23:00:00|23498.1|23498.1|23216.2|23216.2|23498.1|23498.1|23139.8|23139.8|0
1632870000000|2021-09-28 23:00:00|23300|23300|23139.9|23139.9|23346.8|23346.8|23138.7|23138.7|0
1632956400000|2021-09-29 23:00:00|23253.2|23253.2|23119.6|23119.6|23335.3|23335.3|23062|23062|0
1633042800000|2021-09-30 23:00:00|22737|22737|22962.2|22962.2|23003.1|23003.1|22736.9|22736.9|0
1633302000000|2021-10-03 23:00:00|22887.61|22887.61|22688.74|22688.74|22887.61|22887.61|16424.09|16424.09|0
1633388400000|2021-10-04 23:00:00|22737.01|22737.01|22730.65|22730.65|22803.99|22803.99|22669.6|22669.6|0
1633474800000|2021-10-05 23:00:00|22730.55|22730.55|22386.62|22386.62|22730.55|22730.55|22246.04|22246.04|0
1633561200000|2021-10-06 23:00:00|22568.07|22568.07|22521.26|22521.26|22570.67|22570.67|22521.02|22521.02|0
1633906800000|2021-10-10 23:00:00|22474.67|22474.67|22498.43|22498.43|22499.4|22499.4|22351.6|22351.6|0
1633993200000|2021-10-11 23:00:00|22351.17|22351.17|22477.63|22477.63|22484.03|22484.03|22332.1|22332.1|0
1634079600000|2021-10-12 23:00:00|22450.97|22450.97|22685.83|22685.83|22710.58|22710.58|22448.04|22448.04|0
1634166000000|2021-10-13 23:00:00|22755.62|22755.62|22885.12|22885.12|22887.58|22887.58|22735.06|22735.06|0
1634252400000|2021-10-14 23:00:00|22938.65|22938.65|22974.91|22974.91|22985.83|22985.83|22913.13|22913.13|0
1634511600000|2021-10-17 23:00:00|22988.9|22988.9|22969.5|22969.5|22993.9|22993.9|22919.6|22919.6|0
1634598000000|2021-10-18 23:00:00|23062.9|23062.9|23083|23083|23083.1|23083.1|23019.5|23019.5|0
1634684400000|2021-10-19 23:00:00|23052.6|23052.6|22974.5|22974.5|23052.6|23052.6|22947.7|22947.7|0
1634770800000|2021-10-20 23:00:00|22903|22903|22943.1|22943.1|22990.5|22990.5|22887|22887|0
1634857200000|2021-10-21 23:00:00|22899.6|22899.6|22921.1|22921.1|22976.9|22976.9|22889|22889|0
1635116400000|2021-10-24 23:00:00|22959.58|22959.58|22969.56|22969.56|23001.4|23001.4|22920.98|22920.98|0
1635202800000|2021-10-25 23:00:00|22982.12|22982.12|23162.31|23162.31|23162.94|23162.94|22982.12|22982.12|0
1635289200000|2021-10-26 23:00:00|23163.48|23163.48|23181.25|23181.25|23210.34|23210.34|23146.79|23146.79|0
1635375600000|2021-10-27 23:00:00|23152.21|23152.21|23207.43|23207.43|23241.35|23241.35|23083.48|23083.48|0
1635462000000|2021-10-28 23:00:00|23137.85|23137.85|23132.73|23132.73|23179.63|23179.63|23043.39|23043.39|0
1635724800000|2021-11-01 00:00:00|23178.76|23178.76|23245.48|23245.48|23257.56|23257.56|23177.15|23177.15|0
1635811200000|2021-11-02 00:00:00|23180.28|23180.28|23157.6|23157.6|23207.92|23207.92|23142.92|23142.92|0
1635897600000|2021-11-03 00:00:00|23124.88|23124.88|23097.79|23097.79|23166.67|23166.67|23069.08|23069.08|0
1635984000000|2021-11-04 00:00:00|23192.95|23192.95|23492.37|23492.37|23565.07|23565.07|23191.58|23191.58|0
1636070400000|2021-11-05 00:00:00|23524.69|23524.69|23569.73|23569.73|23722.07|23722.07|23513.37|23513.37|0
1636329600000|2021-11-08 00:00:00|23589.34|23589.34|23567.85|23567.85|23595.65|23595.65|23528.4|23528.4|0
1636416000000|2021-11-09 00:00:00|23582.92|23582.92|23394.77|23394.77|23607.63|23607.63|23386.32|23386.32|0
1636502400000|2021-11-10 00:00:00|23449.79|23449.79|23460.7|23460.7|23472.25|23472.25|23368.66|23368.66|0
1636588800000|2021-11-11 00:00:00|23466.04|23466.04|23564.37|23564.37|23584.14|23584.14|23423.98|23423.98|0
1636675200000|2021-11-12 00:00:00|23564.35|23564.35|23568.1|23568.1|23600|23600|23493.39|23493.39|0
1636934400000|2021-11-15 00:00:00|23586.16|23586.16|23611.29|23611.29|23670.71|23670.71|23579.83|23579.83|0
1637020800000|2021-11-16 00:00:00|23620.27|23620.27|23554.03|23554.03|23625.13|23625.13|23531.56|23531.56|0
1637107200000|2021-11-17 00:00:00|23484.66|23484.66|23465.3|23465.3|23559.22|23559.22|23445.97|23445.97|0
1637193600000|2021-11-18 00:00:00|23442.37|23442.37|23544.9|23544.9|23561.24|23561.24|23441.79|23441.79|0
1637280000000|2021-11-19 00:00:00|23595.54|23595.54|23495.36|23495.36|23598.56|23598.56|23408.13|23408.13|0
1637539200000|2021-11-22 00:00:00|23558.54|23558.54|23425.18|23425.18|23581.96|23581.96|23401.51|23401.51|0
1637625600000|2021-11-23 00:00:00|23273.26|23273.26|23260.14|23260.14|23382.4|23382.4|23182.99|23182.99|0
1637712000000|2021-11-24 00:00:00|23256.06|23256.06|23191.43|23191.43|23271.13|23271.13|23078.67|23078.67|0
1637798400000|2021-11-25 00:00:00|23233.84|23233.84|23300.81|23300.81|23304.49|23304.49|23186.8|23186.8|0
1637884800000|2021-11-26 00:00:00|22716.2|22716.2|22579.49|22579.49|22820.45|22820.45|22577.02|22577.02|0
1638144000000|2021-11-29 00:00:00|22799.37|22799.37|22781.55|22781.55|22933.02|22933.02|22745.99|22745.99|0
1638230400000|2021-11-30 00:00:00|22601.81|22601.81|22608.51|22608.51|22747.76|22747.76|22453.56|22453.56|0
1638316800000|2021-12-01 00:00:00|22681.4|22681.4|22908|22908|22919.09|22919.09|22670.9|22670.9|0
1638403200000|2021-12-02 00:00:00|22674.91|22674.91|22715.73|22715.73|22769.09|22769.09|22642.88|22642.88|0
1638489600000|2021-12-03 00:00:00|22837.75|22837.75|22625.78|22625.78|22852.21|22852.21|22598.6|22598.6|0
1638748800000|2021-12-06 00:00:00|22801.94|22801.94|22885.8|22885.8|22887.74|22887.74|22712.34|22712.34|0
1638835200000|2021-12-07 00:00:00|23066.96|23066.96|23245.42|23245.42|23268.26|23268.26|23066.62|23066.62|0
1638921600000|2021-12-08 00:00:00|23275.97|23275.97|23193.15|23193.15|23378.47|23378.47|23192.32|23192.32|0
1639008000000|2021-12-09 00:00:00|23255.04|23255.04|23138.07|23138.07|23281.42|23281.42|23122.65|23122.65|0
1639094400000|2021-12-10 00:00:00|23069.31|23069.31|22939.27|22939.27|23087.96|23087.96|22916.4|22916.4|0
1639353600000|2021-12-13 00:00:00|22934.74|22934.74|22677.26|22677.26|22981.67|22981.67|22665.23|22665.23|0
1639440000000|2021-12-14 00:00:00|22736.54|22736.54|22571.25|22571.25|22802.12|22802.12|22557.91|22557.91|0
1639526400000|2021-12-15 00:00:00|22578.98|22578.98|22439.63|22439.63|22586.09|22586.09|22433.66|22433.66|0
1639612800000|2021-12-16 00:00:00|22702.28|22702.28|22687.79|22687.79|22787.38|22787.38|22663.5|22663.5|0
1639699200000|2021-12-17 00:00:00|22647.91|22647.91|22786.01|22786.01|22795.95|22795.95|22607.23|22607.23|0
1639958400000|2021-12-20 00:00:00|22346.69|22346.69|22531.77|22531.77|22567.67|22567.67|22318.39|22318.39|0
1640044800000|2021-12-21 00:00:00|22738.77|22738.77|22792.88|22792.88|22863.26|22863.26|22707.16|22707.16|0
1640131200000|2021-12-22 00:00:00|22842.95|22842.95|23057.31|23057.31|23070.95|23070.95|22841.89|22841.89|0
1640217600000|2021-12-23 00:00:00|23214.39|23214.39|23292.82|23292.82|23300.1|23300.1|23182.24|23182.24|0
1640304000000|2021-12-24 00:00:00|23317.08|23317.08|23294.54|23294.54|23335.99|23335.99|23291.61|23291.61|0
1640736000000|2021-12-29 00:00:00|23570.54|23570.54|23529.68|23529.68|23620.11|23620.11|23484.75|23484.75|0
1640822400000|2021-12-30 00:00:00|23542.6|23542.6|23532|23532|23555.58|23555.58|23477.43|23477.43|0
1640908800000|2021-12-31 00:00:00|23502.37|23502.37|23506.83|23506.83|23523.14|23523.14|23478.67|23478.67|0
1641254400000|2022-01-04 00:00:00|23768.95|23768.95|23891.34|23891.34|24006.6|24006.6|23766.65|23766.65|0
1641340800000|2022-01-05 00:00:00|23900.72|23900.72|23774.09|23774.09|23943.71|23943.71|23754.15|23754.15|0
1641427200000|2022-01-06 00:00:00|23484.15|23484.15|23416.08|23416.08|23604.68|23604.68|23319.87|23319.87|0
1641513600000|2022-01-07 00:00:00|23388.97|23388.97|23351.5|23351.5|23389.76|23389.76|23244.52|23244.52|0
1641772800000|2022-01-10 00:00:00|23344.07|23344.07|23055.08|23055.08|23365.72|23365.72|22955.51|22955.51|0
1641859200000|2022-01-11 00:00:00|23186.85|23186.85|23039.59|23039.59|23212.74|23212.74|22995.93|22995.93|0
1641945600000|2022-01-12 00:00:00|23161.47|23161.47|23063.19|23063.19|23174.88|23174.88|23055.56|23055.56|0
1642032000000|2022-01-13 00:00:00|22999.83|22999.83|22996.67|22996.67|23066.5|23066.5|22948.13|22948.13|0
1642118400000|2022-01-14 00:00:00|22836.8|22836.8|22737.47|22737.47|22954.93|22954.93|22733.06|22733.06|0
1642377600000|2022-01-17 00:00:00|22764.64|22764.64|22869.11|22869.11|22933.08|22933.08|22761.05|22761.05|0
1642464000000|2022-01-18 00:00:00|22748.47|22748.47|22625.29|22625.29|22748.47|22748.47|22562.73|22562.73|0
1642550400000|2022-01-19 00:00:00|22586.07|22586.07|22661.54|22661.54|22750.32|22750.32|22585.72|22585.72|0
1642636800000|2022-01-20 00:00:00|22734.46|22734.46|22721|22721|22745.21|22745.21|22656.21|22656.21|0
1642723200000|2022-01-21 00:00:00|22459.81|22459.81|22296.45|22296.45|22469.09|22469.09|22137.52|22137.52|0
1642982400000|2022-01-24 00:00:00|22155.9|22155.9|21482.48|21482.48|22178.57|22178.57|21349.72|21349.72|0
1643068800000|2022-01-25 00:00:00|21631.21|21631.21|21596.47|21596.47|21805.73|21805.73|21449.5|21449.5|0
1643155200000|2022-01-26 00:00:00|21853.49|21853.49|21880.93|21880.93|22039.87|22039.87|21853.49|21853.49|0
1643241600000|2022-01-27 00:00:00|21644.82|21644.82|21862.11|21862.11|21918.98|21918.98|21634.51|21634.51|0
1643328000000|2022-01-28 00:00:00|21770.99|21770.99|21731.96|21731.96|21770.99|21770.99|21568.66|21568.66|0
1643587200000|2022-01-31 00:00:00|21844.46|21844.46|21895.72|21895.72|21949.19|21949.19|21734.55|21734.55|0
1643673600000|2022-02-01 00:00:00|22174.44|22174.44|22130.7|22130.7|22269.31|22269.31|22048.68|22048.68|0
1643760000000|2022-02-02 00:00:00|22352.51|22352.51|22286.97|22286.97|22416.77|22416.77|22281.24|22281.24|0
1643846400000|2022-02-03 00:00:00|22275.32|22275.32|22016.17|22016.17|22275.63|22275.63|21993.37|21993.37|0
1643932800000|2022-02-04 00:00:00|22068.15|22068.15|21743.91|21743.91|22071.98|22071.98|21732.15|21732.15|0
1644192000000|2022-02-07 00:00:00|21848.07|21848.07|21830.51|21830.51|21861.6|21861.6|21740.03|21740.03|0
1644278400000|2022-02-08 00:00:00|21844.1|21844.1|21756.98|21756.98|21886.1|21886.1|21698.04|21698.04|0
1644364800000|2022-02-09 00:00:00|22010.97|22010.97|22192.95|22192.95|22241.87|22241.87|22000.15|22000.15|0
1644451200000|2022-02-10 00:00:00|22275.65|22275.65|22216.59|22216.59|22275.65|22275.65|22050.23|22050.23|0
1644537600000|2022-02-11 00:00:00|22068.01|22068.01|22048.01|22048.01|22089.95|22089.95|21941.08|21941.08|0
1644796800000|2022-02-14 00:00:00|21678.39|21678.39|21630.48|21630.48|21702.52|21702.52|21509.01|21509.01|0
1644883200000|2022-02-15 00:00:00|21657.1|21657.1|21833.86|21833.86|21882.63|21882.63|21634.76|21634.76|0
1644969600000|2022-02-16 00:00:00|21924.08|21924.08|21820.08|21820.08|21936.58|21936.58|21750.72|21750.72|0
1645056000000|2022-02-17 00:00:00|21836.72|21836.72|21557.53|21557.53|21838.35|21838.35|21540.88|21540.88|0
1645142400000|2022-02-18 00:00:00|21553.73|21553.73|21355.41|21355.41|21581.1|21581.1|21352.1|21352.1|0
1645401600000|2022-02-21 00:00:00|21440.63|21440.63|21097|21097|21442.49|21442.49|21018.09|21018.09|0
1645488000000|2022-02-22 00:00:00|20781.35|20781.35|21005.33|21005.33|21136.74|21136.74|20750.07|20750.07|0
1645574400000|2022-02-23 00:00:00|21152.26|21152.26|20854.32|20854.32|21227.73|21227.73|20838.87|20838.87|0
1645660800000|2022-02-24 00:00:00|20282.78|20282.78|20305.14|20305.14|20486.44|20486.44|20091.81|20091.81|0
1645747200000|2022-02-25 00:00:00|20446.99|20446.99|20882.18|20882.18|20893.13|20893.13|20411.24|20411.24|0
1646006400000|2022-02-28 00:00:00|20755.18|20755.18|21066.35|21066.35|21069.92|21069.92|20689|20689|0
1646092800000|2022-03-01 00:00:00|21104.86|21104.86|20527.78|20527.78|21104.86|21104.86|20527.78|20527.78|0
1646179200000|2022-03-02 00:00:00|20488.62|20488.62|20768.64|20768.64|20808.34|20808.34|20474.12|20474.12|0
1646265600000|2022-03-03 00:00:00|20852.76|20852.76|20129.31|20129.31|20892.79|20892.79|20088.19|20088.19|0
1646352000000|2022-03-04 00:00:00|20073.92|20073.92|19441.82|19441.82|20073.92|20073.92|19377.52|19377.52|0
1646611200000|2022-03-07 00:00:00|18731.41|18731.41|19205.12|19205.12|19451.91|19451.91|18508.27|18508.27|0
1646697600000|2022-03-08 00:00:00|19201.2|19201.2|19266.76|19266.76|19429.23|19429.23|19185.82|19185.82|0
1646784000000|2022-03-09 00:00:00|19644.9|19644.9|19990.51|19990.51|20049.63|20049.63|19520.76|19520.76|0
1646870400000|2022-03-10 00:00:00|20155.78|20155.78|19945.47|19945.47|20181.31|20181.31|19888.06|19888.06|0
1646956800000|2022-03-11 00:00:00|20219.79|20219.79|20214.47|20214.47|20498.1|20498.1|20098.23|20098.23|0
1647216000000|2022-03-14 00:00:00|20432.72|20432.72|20464.68|20464.68|20544.87|20544.87|20337.02|20337.02|0
1647302400000|2022-03-15 00:00:00|20259.56|20259.56|20248.82|20248.82|20296.52|20296.52|20117.47|20117.47|0
1647388800000|2022-03-16 00:00:00|20580.05|20580.05|20941.43|20941.43|20952.91|20952.91|20579.2|20579.2|0
1647475200000|2022-03-17 00:00:00|21053.72|21053.72|20977.61|20977.61|21072.15|21072.15|20850.04|20850.04|0
1647561600000|2022-03-18 00:00:00|21007.52|21007.52|21119.05|21119.05|21131.55|21131.55|20796.57|20796.57|0
1647820800000|2022-03-21 00:00:00|21060.65|21060.65|21018.95|21018.95|21073.78|21073.78|20913.69|20913.69|0
1647907200000|2022-03-22 00:00:00|21034.89|21034.89|21086.66|21086.66|21160.49|21160.49|21033.95|21033.95|0
1647993600000|2022-03-23 00:00:00|21130.83|21130.83|20986.43|20986.43|21134.57|21134.57|20954.47|20954.47|0
1648080000000|2022-03-24 00:00:00|20986.94|20986.94|20909.2|20909.2|20989.03|20989.03|20826.29|20826.29|0
1648166400000|2022-03-25 00:00:00|20894.24|20894.24|20971.94|20971.94|21053.44|21053.44|20893.55|20893.55|0
1648422000000|2022-03-27 23:00:00|21045.28|21045.28|21069.3|21069.3|21143.35|21143.35|21032.35|21032.35|0
1648508400000|2022-03-28 23:00:00|21176.15|21176.15|21458.44|21458.44|21486.4|21486.4|21176.15|21176.15|0
1648594800000|2022-03-29 23:00:00|21451.06|21451.06|21243.24|21243.24|21451.12|21451.12|21185.1|21185.1|0
1648681200000|2022-03-30 23:00:00|21419.01|21419.01|21187.9|21187.9|21438.84|21438.84|21173.32|21173.32|0
1648767600000|2022-03-31 23:00:00|21231.77|21231.77|21217.35|21217.35|21315.29|21315.29|21212.49|21212.49|0
1649026800000|2022-04-03 23:00:00|21245.78|21245.78|21339.3|21339.3|21349.61|21349.61|21192.33|21192.33|0
1649113200000|2022-04-04 23:00:00|21217.14|21217.14|21352.14|21352.14|21411.21|21411.21|21168.84|21168.84|0
1649199600000|2022-04-05 23:00:00|21401.64|21401.64|21082.65|21082.65|21413.03|21413.03|20993.89|20993.89|0
1649286000000|2022-04-06 23:00:00|21092.27|21092.27|21009.96|21009.96|21232.66|21232.66|21003.19|21003.19|0
1649372400000|2022-04-07 23:00:00|21160.02|21160.02|21142.06|21142.06|21206.17|21206.17|21062.03|21062.03|0
1649631600000|2022-04-10 23:00:00|21063.85|21063.85|21099.5|21099.5|21201.89|21201.89|21056.8|21056.8|0
1649718000000|2022-04-11 23:00:00|20964.86|20964.86|20999.02|20999.02|21090.97|21090.97|20910.37|20910.37|0
1649804400000|2022-04-12 23:00:00|20924.98|20924.98|20971.49|20971.49|20979.12|20979.12|20875.61|20875.61|0
1649890800000|2022-04-13 23:00:00|20977.8|20977.8|21101.39|21101.39|21106.51|21106.51|20934.99|20934.99|0
1650322800000|2022-04-18 23:00:00|20947.64|20947.64|20970.03|20970.03|21038.18|21038.18|20864.62|20864.62|0
1650409200000|2022-04-19 23:00:00|20924.9|20924.9|21055.55|21055.55|21063.24|21063.24|20915.25|20915.25|0
1650495600000|2022-04-20 23:00:00|21081.37|21081.37|21185.45|21185.45|21313.49|21313.49|21080.97|21080.97|0
1650582000000|2022-04-21 23:00:00|21048.94|21048.94|20925.02|20925.02|21095.58|21095.58|20922.33|20922.33|0
1650841200000|2022-04-24 23:00:00|20602.02|20602.02|20605.48|20605.48|20683.9|20683.9|20449.69|20449.69|0
1650927600000|2022-04-25 23:00:00|20718.08|20718.08|20521.09|20521.09|20771.05|20771.05|20508.99|20508.99|0
1651014000000|2022-04-26 23:00:00|20445.82|20445.82|20461|20461|20565.06|20565.06|20325.92|20325.92|0
1651100400000|2022-04-27 23:00:00|20566.21|20566.21|20600.11|20600.11|20712.19|20712.19|20565.7|20565.7|0
1651186800000|2022-04-28 23:00:00|20766.18|20766.18|20731.03|20731.03|20877.19|20877.19|20700.73|20700.73|0
1651532400000|2022-05-02 23:00:00|20696.08|20696.08|20559.36|20559.36|20726.12|20726.12|20531.87|20531.87|0
1651618800000|2022-05-03 23:00:00|20510.67|20510.67|20239.09|20239.09|20510.9|20510.9|20211.77|20211.77|0
1651705200000|2022-05-04 23:00:00|20546.06|20546.06|20106.18|20106.18|20546.06|20546.06|20098.43|20098.43|0
1651791600000|2022-05-05 23:00:00|19971.69|19971.69|19848.75|19848.75|19975.6|19975.6|19685.03|19685.03|0
1652050800000|2022-05-08 23:00:00|19746.81|19746.81|19350.19|19350.19|19746.81|19746.81|19345.93|19345.93|0
1652137200000|2022-05-09 23:00:00|19462.19|19462.19|19402.61|19402.61|19583.5|19583.5|19388.49|19388.49|0
1652223600000|2022-05-10 23:00:00|19479.08|19479.08|19652.16|19652.16|19711.89|19711.89|19451.25|19451.25|0
1652310000000|2022-05-11 23:00:00|19331.64|19331.64|19520.99|19520.99|19567.22|19567.22|19235.59|19235.59|0
1652396400000|2022-05-12 23:00:00|19674.87|19674.87|19874.94|19874.94|19878.86|19878.86|19654.23|19654.23|0
1652655600000|2022-05-15 23:00:00|19794.15|19794.15|19923.85|19923.85|19989.42|19989.42|19782.21|19782.21|0
1652742000000|2022-05-16 23:00:00|20008.65|20008.65|20060.85|20060.85|20162.06|20162.06|19998.49|19998.49|0
1652828400000|2022-05-17 23:00:00|20115.38|20115.38|19967.15|19967.15|20241.21|20241.21|19965.99|19965.99|0
1652914800000|2022-05-18 23:00:00|19745.19|19745.19|19671.36|19671.36|19751.53|19751.53|19394.56|19394.56|0
1653001200000|2022-05-19 23:00:00|19827.14|19827.14|19831.4|19831.4|20047.86|20047.86|19812.5|19812.5|0
1653260400000|2022-05-22 23:00:00|20039.06|20039.06|20129.59|20129.59|20133.09|20133.09|20015.6|20015.6|0
1653346800000|2022-05-23 23:00:00|19986.84|19986.84|19860.13|19860.13|20042.2|20042.2|19811.71|19811.71|0
1653433200000|2022-05-24 23:00:00|20006.88|20006.88|19931.53|19931.53|20016.18|20016.18|19806.56|19806.56|0
1653519600000|2022-05-25 23:00:00|19966.17|19966.17|20262.17|20262.17|20274.75|20274.75|19943.48|19943.48|0
1653606000000|2022-05-26 23:00:00|20254.55|20254.55|20365.26|20365.26|20392.97|20392.97|20218.27|20218.27|0
1653865200000|2022-05-29 23:00:00|20577.21|20577.21|20543.97|20543.97|20646.29|20646.29|20485.07|20485.07|0
1653951600000|2022-05-30 23:00:00|20456.07|20456.07|20393.31|20393.31|20494.6|20494.6|20390.97|20390.97|0
1654038000000|2022-05-31 23:00:00|20483.86|20483.86|20266.1|20266.1|20539.84|20539.84|20262.12|20262.12|0
1654470000000|2022-06-05 23:00:00|20522.34|20522.34|20527.91|20527.91|20565.84|20565.84|20450.21|20450.21|0
1654556400000|2022-06-06 23:00:00|20445.45|20445.45|20416.57|20416.57|20460.25|20460.25|20277.64|20277.64|0
1654642800000|2022-06-07 23:00:00|20400.46|20400.46|20333.85|20333.85|20407.83|20407.83|20287.48|20287.48|0
1654729200000|2022-06-08 23:00:00|20210.95|20210.95|20120.15|20120.15|20309.37|20309.37|20096.17|20096.17|0
1654815600000|2022-06-09 23:00:00|19949.83|19949.83|19725.2|19725.2|19950.34|19950.34|19670.72|19670.72|0
1655074800000|2022-06-12 23:00:00|19381.99|19381.99|19183.37|19183.37|19383.29|19383.29|19112.03|19112.03|0
1655161200000|2022-06-13 23:00:00|19290.79|19290.79|19074.89|19074.89|19292.6|19292.6|18980.94|18980.94|0
1655247600000|2022-06-14 23:00:00|19275.76|19275.76|19320.39|19320.39|19368.33|19368.33|19219.42|19219.42|0
1655334000000|2022-06-15 23:00:00|19208.95|19208.95|18743.2|18743.2|19210.2|19210.2|18727.95|18727.95|0
1655420400000|2022-06-16 23:00:00|18816.11|18816.11|18930.57|18930.57|19084.45|19084.45|18704.23|18704.23|0
1655679600000|2022-06-19 23:00:00|18975.01|18975.01|18999.92|18999.92|19007.86|19007.86|18909.26|18909.26|0
1655766000000|2022-06-20 23:00:00|19052.32|19052.32|18961.48|18961.48|19144.6|19144.6|18948.54|18948.54|0
1655852400000|2022-06-21 23:00:00|18694.28|18694.28|18910.98|18910.98|18955.5|18955.5|18629.89|18629.89|0
1655938800000|2022-06-22 23:00:00|18845.63|18845.63|18717.76|18717.76|18845.92|18845.92|18653.5|18653.5|0
1656025200000|2022-06-23 23:00:00|18773.46|18773.46|19124.33|19124.33|19127.25|19127.25|18765.11|18765.11|0
1656284400000|2022-06-26 23:00:00|19234.42|19234.42|19336.39|19336.39|19397.42|19397.42|19229.59|19229.59|0
1656370800000|2022-06-27 23:00:00|19448.43|19448.43|19333.58|19333.58|19448.45|19448.45|19300|19300|0
1656457200000|2022-06-28 23:00:00|19164.26|19164.26|19057.47|19057.47|19182.35|19182.35|19000.72|19000.72|0
1656543600000|2022-06-29 23:00:00|18746.64|18746.64|18689.4|18689.4|18759.69|18759.69|18449.84|18449.84|0
1656630000000|2022-06-30 23:00:00|18554.33|18554.33|18620.48|18620.48|18767.48|18767.48|18541.15|18541.15|0
1656889200000|2022-07-03 23:00:00|18717.43|18717.43|18600.47|18600.47|18717.43|18717.43|18587.4|18587.4|0
1656975600000|2022-07-04 23:00:00|18681.68|18681.68|18322.94|18322.94|18704.9|18704.9|18288.54|18288.54|0
1657062000000|2022-07-05 23:00:00|18573.25|18573.25|18574.61|18574.61|18675.27|18675.27|18503.15|18503.15|0
1657148400000|2022-07-06 23:00:00|18699.49|18699.49|18862.46|18862.46|18892.48|18892.48|18684.23|18684.23|0
1657234800000|2022-07-07 23:00:00|18825.3|18825.3|18922.01|18922.01|18951.79|18951.79|18770.48|18770.48|0
1657494000000|2022-07-10 23:00:00|18734.61|18734.61|18819|18819|18888.04|18888.04|18732.14|18732.14|0
1657580400000|2022-07-11 23:00:00|18770.82|18770.82|18854.21|18854.21|18879.35|18879.35|18620.83|18620.83|0
1657666800000|2022-07-12 23:00:00|18868.67|18868.67|18745.85|18745.85|18868.9|18868.9|18613.05|18613.05|0
1657753200000|2022-07-13 23:00:00|18680.19|18680.19|18485.13|18485.13|18732.83|18732.83|18408.51|18408.51|0
1657839600000|2022-07-14 23:00:00|18496.67|18496.67|18830.48|18830.48|18830.67|18830.67|18495.96|18495.96|0
1658098800000|2022-07-17 23:00:00|18974.61|18974.61|19001.71|19001.71|19022.15|19022.15|18952.65|18952.65|0
1658185200000|2022-07-18 23:00:00|18955.67|18955.67|19272|19272|19282.79|19282.79|18907.66|18907.66|0
1658271600000|2022-07-19 23:00:00|19344.15|19344.15|19410.42|19410.42|19444.47|19444.47|19317.07|19317.07|0
1658358000000|2022-07-20 23:00:00|19474.41|19474.41|19677.09|19677.09|19700.66|19700.66|19414.42|19414.42|0
1658444400000|2022-07-21 23:00:00|19714.38|19714.38|19813.8|19813.8|19938.87|19938.87|19661.74|19661.74|0
1658703600000|2022-07-24 23:00:00|19761.28|19761.28|19797.56|19797.56|19878.36|19878.36|19673.88|19673.88|0
1658790000000|2022-07-25 23:00:00|19713.17|19713.17|19577.18|19577.18|19767.8|19767.8|19548.86|19548.86|0
1658876400000|2022-07-26 23:00:00|19576.93|19576.93|19655.48|19655.48|19698.75|19698.75|19554.29|19554.29|0
1658962800000|2022-07-27 23:00:00|19790.46|19790.46|19823.6|19823.6|19824.09|19824.09|19683.95|19683.95|0
1659049200000|2022-07-28 23:00:00|19965.94|19965.94|20161.65|20161.65|20214.55|20214.55|19965.62|19965.62|0
1659308400000|2022-07-31 23:00:00|20159.98|20159.98|20083.83|20083.83|20225.87|20225.87|20009.23|20009.23|0
1659394800000|2022-08-01 23:00:00|19931.95|19931.95|19881|19881|19933.27|19933.27|19847.91|19847.91|0
1659481200000|2022-08-02 23:00:00|19825.88|19825.88|20009.12|20009.12|20011.62|20011.62|19820.8|19820.8|0
1659567600000|2022-08-03 23:00:00|20081.87|20081.87|20153.96|20153.96|20201.12|20201.12|20081.87|20081.87|0
1659654000000|2022-08-04 23:00:00|20140.95|20140.95|20022.35|20022.35|20183.69|20183.69|20020.02|20020.02|0
1659913200000|2022-08-07 23:00:00|20105.96|20105.96|20116.04|20116.04|20185.39|20185.39|20044.9|20044.9|0
1659999600000|2022-08-08 23:00:00|20128.85|20128.85|19927.36|19927.36|20136.88|20136.88|19888.49|19888.49|0
1660086000000|2022-08-09 23:00:00|19853.09|19853.09|20294.79|20294.79|20300.86|20300.86|19845.84|19845.84|0
1660172400000|2022-08-10 23:00:00|20370.21|20370.21|20230.51|20230.51|20376.35|20376.35|20216.43|20216.43|0
1660258800000|2022-08-11 23:00:00|20224.76|20224.76|20342.71|20342.71|20345.59|20345.59|20206.11|20206.11|0
1660518000000|2022-08-14 23:00:00|20374.1|20374.1|20367.94|20367.94|20390.09|20390.09|20327.14|20327.14|0
1660604400000|2022-08-15 23:00:00|20390.83|20390.83|20342.67|20342.67|20417.48|20417.48|20298.46|20298.46|0
1660690800000|2022-08-16 23:00:00|20382.05|20382.05|20015.56|20015.56|20382.81|20382.81|19996.5|19996.5|0
1660777200000|2022-08-17 23:00:00|20040.1|20040.1|20111.69|20111.69|20112.17|20112.17|20018.79|20018.79|0
1660863600000|2022-08-18 23:00:00|20067.78|20067.78|19905.4|19905.4|20069.43|20069.43|19903.44|19903.44|0
1661122800000|2022-08-21 23:00:00|19840.21|19840.21|19514.32|19514.32|19841.84|19841.84|19495.61|19495.61|0
1661209200000|2022-08-22 23:00:00|19457.98|19457.98|19300.63|19300.63|19496.67|19496.67|19283.46|19283.46|0
1661295600000|2022-08-23 23:00:00|19301.81|19301.81|19304.12|19304.12|19306.64|19306.64|19152.41|19152.41|0
1661382000000|2022-08-24 23:00:00|19375.16|19375.16|19269.42|19269.42|19387.17|19387.17|19226.88|19226.88|0
1661468400000|2022-08-25 23:00:00|19368.28|19368.28|19177.71|19177.71|19416.38|19416.38|19166.92|19166.92|0