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|23011.7|23011.7|22633.5|22633.5|23094.6|23094.6|22617.6|22617.6|0
1286233200000|2010-10-04 23:00:00|22632.7|22632.7|23234.6|23234.6|23266.7|23266.7|22434|22434|0
1286319600000|2010-10-05 23:00:00|23234.3|23234.3|23931.5|23931.5|24060.7|24060.7|23232.8|23232.8|0
1286406000000|2010-10-06 23:00:00|23931.8|23931.8|23558.7|23558.7|24149.8|24149.8|23453.6|23453.6|0
1286492400000|2010-10-07 23:00:00|23557|23557|23984|23984|24014.4|24014.4|23295.3|23295.3|0
1286751600000|2010-10-10 23:00:00|23984.3|23984.3|23814|23814|24090|24090|23786.7|23786.7|0
1286838000000|2010-10-11 23:00:00|23814.2|23814.2|23633.5|23633.5|23835.1|23835.1|23260.5|23260.5|0
1286924400000|2010-10-12 23:00:00|23634.3|23634.3|24600.2|24600.2|24674.2|24674.2|23630.7|23630.7|0
1287010800000|2010-10-13 23:00:00|24601.2|24601.2|24851.8|24851.8|24975.5|24975.5|24593|24593|0
1287356400000|2010-10-17 23:00:00|24284.5|24284.5|24526.4|24526.4|24578.4|24578.4|24120.4|24120.4|0
1287442800000|2010-10-18 23:00:00|24525.5|24525.5|23776.3|23776.3|24626.8|24626.8|23721.8|23721.8|0
1287529200000|2010-10-19 23:00:00|23776.1|23776.1|24405.4|24405.4|24415.2|24415.2|23776.1|23776.1|0
1287615600000|2010-10-20 23:00:00|24403.9|24403.9|24734.5|24734.5|25029.3|25029.3|24384.6|24384.6|0
1287702000000|2010-10-21 23:00:00|24734.3|24734.3|24519.3|24519.3|24739.5|24739.5|24250.4|24250.4|0
1287961200000|2010-10-24 23:00:00|24521|24521|25170.8|25170.8|25312.9|25312.9|24489.7|24489.7|0
1288047600000|2010-10-25 23:00:00|25170|25170|24778.3|24778.3|25198.7|25198.7|24473|24473|0
1288134000000|2010-10-26 23:00:00|24778.4|24778.4|24163.1|24163.1|24788.5|24788.5|23989.9|23989.9|0
1288220400000|2010-10-27 23:00:00|24161.8|24161.8|24413.1|24413.1|24568.1|24568.1|24134.6|24134.6|0
1288569600000|2010-11-01 00:00:00|24450.8|24450.8|24423.7|24423.7|24612.7|24612.7|24237.6|24237.6|0
1288656000000|2010-11-02 00:00:00|24414.9|24414.9|24896.7|24896.7|24907.2|24907.2|24414.9|24414.9|0
1288742400000|2010-11-03 00:00:00|24900.1|24900.1|24601.6|24601.6|24911.9|24911.9|24531.1|24531.1|0
1288828800000|2010-11-04 00:00:00|25524.2|25524.2|25873.8|25873.8|25981.9|25981.9|25501.1|25501.1|0
1288915200000|2010-11-05 00:00:00|26256|26256|26260.6|26260.6|26523.8|26523.8|25774|25774|0
1289174400000|2010-11-08 00:00:00|26188.5|26188.5|26075.9|26075.9|26242.2|26242.2|25959.6|25959.6|0
1289260800000|2010-11-09 00:00:00|26009.6|26009.6|26612.5|26612.5|26814|26814|26004.9|26004.9|0
1289347200000|2010-11-10 00:00:00|26267.2|26267.2|26038.5|26038.5|26393.7|26393.7|25827.6|25827.6|0
1289433600000|2010-11-11 00:00:00|26367.4|26367.4|26527.4|26527.4|26723.4|26723.4|26162|26162|0
1289520000000|2010-11-12 00:00:00|25415.9|25415.9|26004|26004|26311|26311|25410.8|25410.8|0
1289779200000|2010-11-15 00:00:00|25594.1|25594.1|26177.6|26177.6|26389.2|26389.2|25577.7|25577.7|0
1289865600000|2010-11-16 00:00:00|25692.4|25692.4|25028.2|25028.2|25704.5|25704.5|24952.2|24952.2|0
1289952000000|2010-11-17 00:00:00|24902|24902|25132.4|25132.4|25297.3|25297.3|24876.9|24876.9|0
1290038400000|2010-11-18 00:00:00|25515.5|25515.5|25630.5|25630.5|25727.9|25727.9|25402|25402|0
1290124800000|2010-11-19 00:00:00|25510.2|25510.2|25355.7|25355.7|25528.3|25528.3|25057.9|25057.9|0
1290384000000|2010-11-22 00:00:00|25695.5|25695.5|25108.7|25108.7|25703.8|25703.8|25009.7|25009.7|0
1290470400000|2010-11-23 00:00:00|24605.7|24605.7|24630.2|24630.2|25006.4|25006.4|24498|24498|0
1290556800000|2010-11-24 00:00:00|24851.7|24851.7|25156.8|25156.8|25242.1|25242.1|24503.5|24503.5|0
1290643200000|2010-11-25 00:00:00|25339.6|25339.6|25672.7|25672.7|25698.9|25698.9|25332.8|25332.8|0
1290729600000|2010-11-26 00:00:00|25205|25205|25231|25231|25438.6|25438.6|24784.2|24784.2|0
1290988800000|2010-11-29 00:00:00|25486|25486|24615.7|24615.7|25553.8|25553.8|24584.5|24584.5|0
1291075200000|2010-11-30 00:00:00|24778.5|24778.5|24746.1|24746.1|24853.8|24853.8|24323.6|24323.6|0
1291161600000|2010-12-01 00:00:00|25019.8|25019.8|25469.8|25469.8|25526.8|25526.8|25019.8|25019.8|0
1291248000000|2010-12-02 00:00:00|25855.1|25855.1|26410.2|26410.2|26425.3|26425.3|25564.8|25564.8|0
1291334400000|2010-12-03 00:00:00|26284.8|26284.8|26495.6|26495.6|26666.5|26666.5|26113.5|26113.5|0
1291593600000|2010-12-06 00:00:00|26583.6|26583.6|26705.8|26705.8|26853|26853|26284.6|26284.6|0
1291680000000|2010-12-07 00:00:00|26886.7|26886.7|27046.5|27046.5|27518.4|27518.4|26660.9|26660.9|0
1291766400000|2010-12-08 00:00:00|26660.2|26660.2|26416.8|26416.8|27048.1|27048.1|26378.8|26378.8|0
1291852800000|2010-12-09 00:00:00|26964.6|26964.6|26410.2|26410.2|26972.8|26972.8|26283.8|26283.8|0
1291939200000|2010-12-10 00:00:00|26330|26330|26623.4|26623.4|26742.4|26742.4|26250.5|26250.5|0
1292198400000|2010-12-13 00:00:00|26882.6|26882.6|27068.3|27068.3|27143.2|27143.2|26870.2|26870.2|0
1292284800000|2010-12-14 00:00:00|27069.1|27069.1|26975.8|26975.8|27071.1|27071.1|26840.8|26840.8|0
1292371200000|2010-12-15 00:00:00|26891.3|26891.3|27086.3|27086.3|27140.8|27140.8|26742.6|26742.6|0
1292457600000|2010-12-16 00:00:00|27025|27025|26897.1|26897.1|27272.1|27272.1|26668.7|26668.7|0
1292544000000|2010-12-17 00:00:00|27010.1|27010.1|26943.5|26943.5|27244.8|27244.8|26707|26707|0
1292803200000|2010-12-20 00:00:00|26941|26941|27084.8|27084.8|27216.1|27216.1|26921.2|26921.2|0
1292889600000|2010-12-21 00:00:00|27380.1|27380.1|27798.1|27798.1|27855.2|27855.2|27368.2|27368.2|0
1292976000000|2010-12-22 00:00:00|27868.4|27868.4|28116.3|28116.3|28138.5|28138.5|27690.4|27690.4|0
1293062400000|2010-12-23 00:00:00|28139.2|28139.2|27967.3|27967.3|28149.8|28149.8|27856.5|27856.5|0
1293148800000|2010-12-24 00:00:00|27889.2|27889.2|27901.8|27901.8|27932.4|27932.4|27845.2|27845.2|0
1293580800000|2010-12-29 00:00:00|27904.5|27904.5|28229.8|28229.8|28243.5|28243.5|27881.2|27881.2|0
1293667200000|2010-12-30 00:00:00|28383.9|28383.9|28343|28343|28519.5|28519.5|28254|28254|0
1293753600000|2010-12-31 00:00:00|28374.7|28374.7|27971.3|27971.3|28378.9|28378.9|27910|27910|0
1294099200000|2011-01-04 00:00:00|28407.2|28407.2|27915.7|27915.7|28629.2|28629.2|27899.9|27899.9|0
1294185600000|2011-01-05 00:00:00|27834.2|27834.2|27655|27655|27940.1|27940.1|27305.2|27305.2|0
1294272000000|2011-01-06 00:00:00|27769.9|27769.9|27500.2|27500.2|28150.8|28150.8|27354.1|27354.1|0
1294358400000|2011-01-07 00:00:00|27423.9|27423.9|27279.1|27279.1|27504.1|27504.1|27095.1|27095.1|0
1294617600000|2011-01-10 00:00:00|26922|26922|27061|27061|27078.1|27078.1|26753.3|26753.3|0
1294704000000|2011-01-11 00:00:00|27227|27227|27446|27446|27563.7|27563.7|27226.7|27226.7|0
1294790400000|2011-01-12 00:00:00|27778.6|27778.6|27948.9|27948.9|28013.5|28013.5|27755.5|27755.5|0
1294876800000|2011-01-13 00:00:00|28034.4|28034.4|27776.5|27776.5|28036|28036|27678.2|27678.2|0
1294963200000|2011-01-14 00:00:00|27754.2|27754.2|27340.5|27340.5|27756.9|27756.9|27017.5|27017.5|0
1295222400000|2011-01-17 00:00:00|26963.6|26963.6|27052.9|27052.9|27122.2|27122.2|26907.1|26907.1|0
1295308800000|2011-01-18 00:00:00|27547.6|27547.6|27490.2|27490.2|27678.9|27678.9|27388.2|27388.2|0
1295395200000|2011-01-19 00:00:00|27591.3|27591.3|26936.8|26936.8|27728.1|27728.1|26853.3|26853.3|0
1295481600000|2011-01-20 00:00:00|26591.5|26591.5|25863.5|25863.5|26591.5|26591.5|25799.7|25799.7|0
1295568000000|2011-01-21 00:00:00|26219.8|26219.8|26019.4|26019.4|26361.6|26361.6|25722.2|25722.2|0
1295827200000|2011-01-24 00:00:00|26127.2|26127.2|26390.8|26390.8|26476.5|26476.5|25811.1|25811.1|0
1295913600000|2011-01-25 00:00:00|26384.7|26384.7|25909.7|25909.7|26541.8|26541.8|25858.4|25858.4|0
1296000000000|2011-01-26 00:00:00|26081.5|26081.5|26507.7|26507.7|26727.5|26727.5|26075.4|26075.4|0
1296086400000|2011-01-27 00:00:00|26721.2|26721.2|26425.1|26425.1|26915.7|26915.7|26425.1|26425.1|0
1296172800000|2011-01-28 00:00:00|25919.3|25919.3|25754.9|25754.9|26073.6|26073.6|25620.6|25620.6|0
1296432000000|2011-01-31 00:00:00|25610.2|25610.2|25754.5|25754.5|25877.4|25877.4|25299.9|25299.9|0
1296518400000|2011-02-01 00:00:00|26191.2|26191.2|26391.1|26391.1|26489|26489|26179.8|26179.8|0
1296604800000|2011-02-02 00:00:00|27085|27085|27180.8|27180.8|27223.2|27223.2|26755.3|26755.3|0
1296691200000|2011-02-03 00:00:00|27251.4|27251.4|27108.1|27108.1|27363|27363|26907.5|26907.5|0
1296777600000|2011-02-04 00:00:00|27342.7|27342.7|27275.6|27275.6|27591|27591|27157.8|27157.8|0
1297036800000|2011-02-07 00:00:00|27179.8|27179.8|27851.5|27851.5|27897.7|27897.7|27162.4|27162.4|0
1297123200000|2011-02-08 00:00:00|27939.1|27939.1|27993.2|27993.2|28045.6|28045.6|27387.4|27387.4|0
1297209600000|2011-02-09 00:00:00|27993.7|27993.7|27529.3|27529.3|28048.8|28048.8|27529.2|27529.2|0
1297296000000|2011-02-10 00:00:00|27478.3|27478.3|27178.8|27178.8|27537.3|27537.3|26968.1|26968.1|0
1297382400000|2011-02-11 00:00:00|26999.7|26999.7|27761.5|27761.5|27904.2|27904.2|26899.8|26899.8|0
1297641600000|2011-02-14 00:00:00|28213.6|28213.6|28111.8|28111.8|28218.5|28218.5|27697.8|27697.8|0
1297728000000|2011-02-15 00:00:00|27778.6|27778.6|27382.2|27382.2|27815.7|27815.7|27258.5|27258.5|0
1297814400000|2011-02-16 00:00:00|27233|27233|27309.3|27309.3|27543.9|27543.9|27108.9|27108.9|0
1297900800000|2011-02-17 00:00:00|27466|27466|27020.9|27020.9|27487.5|27487.5|26781.5|26781.5|0
1297987200000|2011-02-18 00:00:00|26991.6|26991.6|26522.3|26522.3|27004|27004|26341.5|26341.5|0
1298246400000|2011-02-21 00:00:00|26485.2|26485.2|26319.5|26319.5|26853|26853|26275.3|26275.3|0
1298332800000|2011-02-22 00:00:00|25984.7|25984.7|26499.4|26499.4|26795|26795|25811.4|25811.4|0
1298419200000|2011-02-23 00:00:00|26237.8|26237.8|25703.9|25703.9|26324.7|26324.7|25622.5|25622.5|0
1298505600000|2011-02-24 00:00:00|25612.2|25612.2|25775.8|25775.8|25964.5|25964.5|25468.8|25468.8|0
1298592000000|2011-02-25 00:00:00|26309|26309|26457.2|26457.2|26585.8|26585.8|26245.4|26245.4|0
1298851200000|2011-02-28 00:00:00|26520.9|26520.9|26659.7|26659.7|26881|26881|26338.2|26338.2|0
1298937600000|2011-03-01 00:00:00|27062.8|27062.8|26562.6|26562.6|27115.2|27115.2|26328.3|26328.3|0
1299024000000|2011-03-02 00:00:00|26024.4|26024.4|26522|26522|26662.4|26662.4|25861.1|25861.1|0
1299110400000|2011-03-03 00:00:00|26640.7|26640.7|27025.9|27025.9|27164.5|27164.5|26498.3|26498.3|0
1299196800000|2011-03-04 00:00:00|27161.5|27161.5|26954.7|26954.7|27382.7|27382.7|26744.5|26744.5|0
1299456000000|2011-03-07 00:00:00|26718.2|26718.2|26605.5|26605.5|27192|27192|26541.9|26541.9|0
1299542400000|2011-03-08 00:00:00|26673.2|26673.2|26122.4|26122.4|26674.1|26674.1|25771.5|25771.5|0
1299628800000|2011-03-09 00:00:00|26098.4|26098.4|25745.5|25745.5|26235.2|26235.2|25603.8|25603.8|0
1299715200000|2011-03-10 00:00:00|25183.4|25183.4|24917.8|24917.8|25185.8|25185.8|24722.4|24722.4|0
1299801600000|2011-03-11 00:00:00|24657.1|24657.1|25020.6|25020.6|25187.4|25187.4|24638.5|24638.5|0
1300060800000|2011-03-14 00:00:00|25254.1|25254.1|24919.8|24919.8|25440.1|25440.1|24804.2|24804.2|0
1300147200000|2011-03-15 00:00:00|24237.2|24237.2|24575.2|24575.2|24644.1|24644.1|23602.6|23602.6|0
1300233600000|2011-03-16 00:00:00|24783.5|24783.5|24194.1|24194.1|24865.1|24865.1|24121.9|24121.9|0
1300320000000|2011-03-17 00:00:00|24456.3|24456.3|24770|24770|24874.4|24874.4|24284.2|24284.2|0
1300406400000|2011-03-18 00:00:00|25061.2|25061.2|25038.8|25038.8|25303.5|25303.5|24666.7|24666.7|0
1300665600000|2011-03-21 00:00:00|25322.6|25322.6|25183.3|25183.3|25451.1|25451.1|25114.1|25114.1|0
1300752000000|2011-03-22 00:00:00|25332|25332|24993.3|24993.3|25468.2|25468.2|24800.9|24800.9|0
1300838400000|2011-03-23 00:00:00|25045.7|25045.7|25540.9|25540.9|25562.1|25562.1|24921.1|24921.1|0
1300924800000|2011-03-24 00:00:00|25854.4|25854.4|26107.1|26107.1|26144.1|26144.1|25804.6|25804.6|0
1301011200000|2011-03-25 00:00:00|26090.4|26090.4|26193.8|26193.8|26282.5|26282.5|25939.8|25939.8|0
1301266800000|2011-03-27 23:00:00|25944.2|25944.2|26102.6|26102.6|26228.8|26228.8|25856.1|25856.1|0
1301353200000|2011-03-28 23:00:00|26185.1|26185.1|26588.4|26588.4|26589.1|26589.1|26105|26105|0
1301439600000|2011-03-29 23:00:00|26889.8|26889.8|26672.9|26672.9|27122.8|27122.8|26665.9|26665.9|0
1301526000000|2011-03-30 23:00:00|26878.9|26878.9|26836.3|26836.3|26990.2|26990.2|26664|26664|0
1301612400000|2011-03-31 23:00:00|26838.9|26838.9|27107.2|27107.2|27107.6|27107.6|26716.8|26716.8|0
1301871600000|2011-04-03 23:00:00|27049|27049|27423.4|27423.4|27450.1|27450.1|27034|27034|0
1301958000000|2011-04-04 23:00:00|27260.2|27260.2|27261.3|27261.3|27363.2|27363.2|27082.7|27082.7|0
1302044400000|2011-04-05 23:00:00|27427.9|27427.9|27387|27387|27539.6|27539.6|27294.7|27294.7|0
1302130800000|2011-04-06 23:00:00|27261.2|27261.2|27072.3|27072.3|27354.3|27354.3|27001.2|27001.2|0
1302217200000|2011-04-07 23:00:00|27433.2|27433.2|27724|27724|27813|27813|27425.6|27425.6|0
1302476400000|2011-04-10 23:00:00|28176.1|28176.1|27966|27966|28257.8|28257.8|27958|27958|0
1302562800000|2011-04-11 23:00:00|27309|27309|26991.4|26991.4|27403.3|27403.3|26905.7|26905.7|0
1302649200000|2011-04-12 23:00:00|27081.2|27081.2|26906.4|26906.4|27321.2|27321.2|26890.7|26890.7|0
1302735600000|2011-04-13 23:00:00|26695.5|26695.5|26685.5|26685.5|26760.7|26760.7|26413|26413|0
1302822000000|2011-04-14 23:00:00|26825.3|26825.3|26617|26617|26828|26828|26392.9|26392.9|0
1303081200000|2011-04-17 23:00:00|26591.8|26591.8|25863.4|25863.4|26652.6|26652.6|25707.7|25707.7|0
1303167600000|2011-04-18 23:00:00|26095.2|26095.2|26096.3|26096.3|26371.6|26371.6|26037.1|26037.1|0
1303254000000|2011-04-19 23:00:00|26714.5|26714.5|26966.4|26966.4|26970.7|26970.7|26663|26663|0
1303340400000|2011-04-20 23:00:00|27079.3|27079.3|27168.8|27168.8|27422.4|27422.4|27061.3|27061.3|0
1303772400000|2011-04-25 23:00:00|26909.4|26909.4|27116.6|27116.6|27168.2|27168.2|26848.5|26848.5|0
1303858800000|2011-04-26 23:00:00|26934.3|26934.3|26611.2|26611.2|26935.8|26935.8|26536.8|26536.8|0
1303945200000|2011-04-27 23:00:00|26922|26922|26771.7|26771.7|26990.5|26990.5|26620.8|26620.8|0
1304377200000|2011-05-02 23:00:00|26677|26677|26342|26342|26802|26802|26236.2|26236.2|0
1304463600000|2011-05-03 23:00:00|26122.1|26122.1|25645.5|25645.5|26322.1|26322.1|25570.6|25570.6|0
1304550000000|2011-05-04 23:00:00|25890.2|25890.2|25123.4|25123.4|26017.5|26017.5|25049.3|25049.3|0
1304636400000|2011-05-05 23:00:00|25066.2|25066.2|25698.2|25698.2|25739.3|25739.3|24723.8|24723.8|0
1304895600000|2011-05-08 23:00:00|25640.3|25640.3|25427|25427|25992|25992|25322.4|25322.4|0
1304982000000|2011-05-09 23:00:00|25643.8|25643.8|25894|25894|26016.8|26016.8|25634.7|25634.7|0
1305068400000|2011-05-10 23:00:00|25878.5|25878.5|25406.2|25406.2|26094.7|26094.7|25322.2|25322.2|0
1305154800000|2011-05-11 23:00:00|24943.2|24943.2|24901.2|24901.2|24949.1|24949.1|24498.5|24498.5|0
1305241200000|2011-05-12 23:00:00|25149.8|25149.8|24715.6|24715.6|25359.8|25359.8|24695.3|24695.3|0
1305500400000|2011-05-15 23:00:00|24751.3|24751.3|25198.7|25198.7|25351|25351|24635.9|24635.9|0
1305586800000|2011-05-16 23:00:00|25003.5|25003.5|24833.5|24833.5|25484.8|25484.8|24799.9|24799.9|0
1305673200000|2011-05-17 23:00:00|25249.7|25249.7|25291.9|25291.9|25478.2|25478.2|25106.3|25106.3|0
1305759600000|2011-05-18 23:00:00|25516.2|25516.2|25109.7|25109.7|25616.3|25616.3|25087.8|25087.8|0
1305846000000|2011-05-19 23:00:00|25044.4|25044.4|24990.2|24990.2|25461.5|25461.5|24838|24838|0
1306105200000|2011-05-22 23:00:00|24441.1|24441.1|24375.8|24375.8|24523.7|24523.7|24144.9|24144.9|0
1306191600000|2011-05-23 23:00:00|24766.6|24766.6|24761.7|24761.7|25009.2|25009.2|24667.9|24667.9|0
1306278000000|2011-05-24 23:00:00|24598.2|24598.2|24930.8|24930.8|24964.7|24964.7|24535.8|24535.8|0
1306364400000|2011-05-25 23:00:00|25175.2|25175.2|25112.5|25112.5|25336.4|25336.4|24976.5|24976.5|0
1306450800000|2011-05-26 23:00:00|25379.2|25379.2|25609.8|25609.8|25689.1|25689.1|25335.8|25335.8|0
1306796400000|2011-05-30 23:00:00|25802.2|25802.2|25701.2|25701.2|25913.3|25913.3|25629.8|25629.8|0
1306882800000|2011-05-31 23:00:00|25757.3|25757.3|25703|25703|26009.8|26009.8|25444.8|25444.8|0
1306969200000|2011-06-01 23:00:00|25174.3|25174.3|25000.6|25000.6|25292.2|25292.2|24991.1|24991.1|0
1307055600000|2011-06-02 23:00:00|25102.5|25102.5|24773.6|24773.6|25116.4|25116.4|24558.2|24558.2|0
1307314800000|2011-06-05 23:00:00|24905.6|24905.6|24999.1|24999.1|25096.6|25096.6|24711|24711|0
1307401200000|2011-06-06 23:00:00|25240.8|25240.8|25192.8|25192.8|25318.4|25318.4|25061.7|25061.7|0
1307487600000|2011-06-07 23:00:00|24980.7|24980.7|24687.8|24687.8|24985.1|24985.1|24449.1|24449.1|0
1307574000000|2011-06-08 23:00:00|24875.8|24875.8|25043.2|25043.2|25120.2|25120.2|24588.3|24588.3|0
1307660400000|2011-06-09 23:00:00|24902.3|24902.3|24497.5|24497.5|25092.3|25092.3|24390|24390|0
1307919600000|2011-06-12 23:00:00|24458.8|24458.8|24515.5|24515.5|24628.6|24628.6|24303.7|24303.7|0
1308006000000|2011-06-13 23:00:00|24762.5|24762.5|24563.1|24563.1|24815.3|24815.3|24467.3|24467.3|0
1308092400000|2011-06-14 23:00:00|24544.6|24544.6|24212.3|24212.3|24721.3|24721.3|24178.3|24178.3|0
1308178800000|2011-06-15 23:00:00|23670.1|23670.1|23930.1|23930.1|23953|23953|23612.7|23612.7|0
1308265200000|2011-06-16 23:00:00|23757.5|23757.5|24025.3|24025.3|24271.5|24271.5|23594.2|23594.2|0
1308524400000|2011-06-19 23:00:00|23704.3|23704.3|23928.8|23928.8|23933.2|23933.2|23547.7|23547.7|0
1308610800000|2011-06-20 23:00:00|24150.4|24150.4|24626|24626|24651.4|24651.4|24145.7|24145.7|0
1308697200000|2011-06-21 23:00:00|24492.9|24492.9|24795.2|24795.2|24860.5|24860.5|24404.6|24404.6|0
1308783600000|2011-06-22 23:00:00|24442|24442|23982.5|23982.5|24576|24576|23917.2|23917.2|0
1308870000000|2011-06-23 23:00:00|24589.4|24589.4|24464|24464|24871.2|24871.2|24376.4|24376.4|0
1309129200000|2011-06-26 23:00:00|24420.3|24420.3|24583.5|24583.5|24639.5|24639.5|24315.6|24315.6|0
1309215600000|2011-06-27 23:00:00|24564.2|24564.2|25017.6|25017.6|25167.3|25167.3|24551.9|24551.9|0
1309302000000|2011-06-28 23:00:00|25349.8|25349.8|25638.4|25638.4|25665.8|25665.8|25310.4|25310.4|0
1309388400000|2011-06-29 23:00:00|25739.3|25739.3|26053|26053|26111.7|26111.7|25670.5|25670.5|0
1309474800000|2011-06-30 23:00:00|26051.5|26051.5|26304.2|26304.2|26397.3|26397.3|25944.4|25944.4|0
1309734000000|2011-07-03 23:00:00|26261.4|26261.4|26412.7|26412.7|26470.7|26470.7|26183.4|26183.4|0
1309820400000|2011-07-04 23:00:00|26216|26216|26217.5|26217.5|26353.8|26353.8|26111.5|26111.5|0
1309906800000|2011-07-05 23:00:00|26266.2|26266.2|26252.4|26252.4|26287|26287|26005.1|26005.1|0
1309993200000|2011-07-06 23:00:00|26442.1|26442.1|26875.2|26875.2|26942|26942|26364.7|26364.7|0
1310079600000|2011-07-07 23:00:00|26864.7|26864.7|26246.6|26246.6|26973.5|26973.5|26140.7|26140.7|0
1310338800000|2011-07-10 23:00:00|26233.2|26233.2|25915.3|25915.3|26250.1|26250.1|25771.5|25771.5|0
1310425200000|2011-07-11 23:00:00|25317.2|25317.2|25576.5|25576.5|25714.4|25714.4|25041.6|25041.6|0
1310511600000|2011-07-12 23:00:00|25783.8|25783.8|26045.5|26045.5|26112|26112|25616.1|25616.1|0
1310598000000|2011-07-13 23:00:00|25853.7|25853.7|25711.5|25711.5|25989.6|25989.6|25595.5|25595.5|0
1310684400000|2011-07-14 23:00:00|25311.9|25311.9|25528.2|25528.2|25601.2|25601.2|25246.9|25246.9|0
1310943600000|2011-07-17 23:00:00|25294.8|25294.8|25061.2|25061.2|25342.6|25342.6|25008.4|25008.4|0
1311030000000|2011-07-18 23:00:00|25237.9|25237.9|25402.6|25402.6|25494|25494|25204.5|25204.5|0
1311116400000|2011-07-19 23:00:00|25738.9|25738.9|25613.5|25613.5|25968.1|25968.1|25437.3|25437.3|0
1311202800000|2011-07-20 23:00:00|25594.8|25594.8|25606.8|25606.8|25806.1|25806.1|24996.8|24996.8|0
1311289200000|2011-07-21 23:00:00|25866|25866|25741.1|25741.1|26128.8|26128.8|25654.2|25654.2|0
1311548400000|2011-07-24 23:00:00|25556.7|25556.7|25747|25747|25855.1|25855.1|25537.5|25537.5|0
1311634800000|2011-07-25 23:00:00|25953.7|25953.7|25740.3|25740.3|26039.9|26039.9|25630.5|25630.5|0
1311721200000|2011-07-26 23:00:00|25654.3|25654.3|25584.2|25584.2|26125.1|26125.1|25455|25455|0
1311807600000|2011-07-27 23:00:00|25302.7|25302.7|25325|25325|25575|25575|25089.3|25089.3|0
1311894000000|2011-07-28 23:00:00|24979.7|24979.7|24956.1|24956.1|25205.4|25205.4|24676|24676|0
1312153200000|2011-07-31 23:00:00|25405.5|25405.5|24793.7|24793.7|25435.9|25435.9|24663.1|24663.1|0
1312239600000|2011-08-01 23:00:00|24389.1|24389.1|24120.4|24120.4|24415|24415|23985.2|23985.2|0
1312326000000|2011-08-02 23:00:00|23584.8|23584.8|23388.4|23388.4|23889.5|23889.5|23178.3|23178.3|0
1312412400000|2011-08-03 23:00:00|23416|23416|22015.4|22015.4|23418.6|23418.6|22010.1|22010.1|0
1312498800000|2011-08-04 23:00:00|21084.9|21084.9|21269.2|21269.2|22287.8|22287.8|20895.2|20895.2|0
1312758000000|2011-08-07 23:00:00|21083.34|21083.34|20183.96|20183.96|21329.3|21329.3|19837.38|19837.38|0
1312844400000|2011-08-08 23:00:00|20831.35|20831.35|20779.36|20779.36|20831.35|20831.35|18906.07|18906.07|0
1312930800000|2011-08-09 23:00:00|21314.93|21314.93|20096.32|20096.32|21431.46|21431.46|19997.32|19997.32|0
1313017200000|2011-08-10 23:00:00|20566.21|20566.21|20905.47|20905.47|20950.64|20950.64|19935.09|19935.09|0
1313103600000|2011-08-11 23:00:00|20564.74|20564.74|21512.42|21512.42|21623.8|21623.8|20502.6|20502.6|0
1313362800000|2011-08-14 23:00:00|21837.37|21837.37|21723.82|21723.82|21961.19|21961.19|21596.2|21596.2|0
1313449200000|2011-08-15 23:00:00|21439.24|21439.24|21703.51|21703.51|21706.11|21706.11|21156.39|21156.39|0
1313535600000|2011-08-16 23:00:00|21525.14|21525.14|21778.91|21778.91|22043.51|22043.51|21343.52|21343.52|0
1313622000000|2011-08-17 23:00:00|21419.3|21419.3|20254.27|20254.27|21483.3|21483.3|20127.99|20127.99|0
1313708400000|2011-08-18 23:00:00|19857.69|19857.69|20017.83|20017.83|20439.35|20439.35|19294.33|19294.33|0
1313967600000|2011-08-21 23:00:00|20073.39|20073.39|20094.43|20094.43|20546.74|20546.74|19927.52|19927.52|0
1314054000000|2011-08-22 23:00:00|20632.39|20632.39|20004.15|20004.15|20785.8|20785.8|19814.33|19814.33|0
1314140400000|2011-08-23 23:00:00|19955.59|19955.59|20550.74|20550.74|20844.85|20844.85|19839.08|19839.08|0
1314226800000|2011-08-24 23:00:00|20897.4|20897.4|20582.48|20582.48|21100.09|21100.09|20449.46|20449.46|0
1314313200000|2011-08-25 23:00:00|20534.3|20534.3|20694.41|20694.41|20797.05|20797.05|20082.71|20082.71|0
1314658800000|2011-08-29 23:00:00|21471.73|21471.73|21667.42|21667.42|21708.84|21708.84|21317.13|21317.13|0
1314745200000|2011-08-30 23:00:00|21745.72|21745.72|22417.75|22417.75|22537.9|22537.9|21731.68|21731.68|0
1314831600000|2011-08-31 23:00:00|22292.08|22292.08|22238.65|22238.65|22433.24|22433.24|21871.52|21871.52|0
1314918000000|2011-09-01 23:00:00|21949.44|21949.44|21627.77|21627.77|22141.58|22141.58|21472.24|21472.24|0
1315177200000|2011-09-04 23:00:00|21076.5|21076.5|20779.94|20779.94|21176.72|21176.72|20618.42|20618.42|0
1315263600000|2011-09-05 23:00:00|20900.52|20900.52|21046.78|21046.78|21244.7|21244.7|20494.86|20494.86|0
1315350000000|2011-09-06 23:00:00|21527.89|21527.89|21844.65|21844.65|21845.51|21845.51|21264.24|21264.24|0
1315436400000|2011-09-07 23:00:00|21756.57|21756.57|21962.36|21962.36|22112.99|22112.99|21527.01|21527.01|0
1315522800000|2011-09-08 23:00:00|21976.92|21976.92|21128.57|21128.57|21994.62|21994.62|21058.55|21058.55|0
1315782000000|2011-09-11 23:00:00|20431.27|20431.27|20801.63|20801.63|20977.88|20977.88|20299.07|20299.07|0
1315868400000|2011-09-12 23:00:00|20830.42|20830.42|21053.53|21053.53|21110.68|21110.68|20290.79|20290.79|0
1315954800000|2011-09-13 23:00:00|21338.03|21338.03|21117.45|21117.45|21361.92|21361.92|20800.2|20800.2|0
1316041200000|2011-09-14 23:00:00|21125.78|21125.78|21547.75|21547.75|21854.88|21854.88|21090.17|21090.17|0
1316127600000|2011-09-15 23:00:00|21645.31|21645.31|21671.35|21671.35|21939.58|21939.58|21452.57|21452.57|0
1316386800000|2011-09-18 23:00:00|21158.84|21158.84|20854.81|20854.81|21205.7|21205.7|20712.46|20712.46|0
1316473200000|2011-09-19 23:00:00|20735.06|20735.06|21172.48|21172.48|21264.39|21264.39|20721.92|20721.92|0
1316559600000|2011-09-20 23:00:00|21008.74|21008.74|20347.96|20347.96|21136.99|21136.99|20320.77|20320.77|0
1316646000000|2011-09-21 23:00:00|19460.68|19460.68|18574.38|18574.38|19467.89|19467.89|18506.03|18506.03|0
1316732400000|2011-09-22 23:00:00|18485.9|18485.9|18410.47|18410.47|18585.46|18585.46|17690.3|17690.3|0
1316991600000|2011-09-25 23:00:00|17832.03|17832.03|18260.98|18260.98|18518.7|18518.7|17788.44|17788.44|0
1317078000000|2011-09-26 23:00:00|18900.84|18900.84|19643.79|19643.79|19679.68|19679.68|18795.44|18795.44|0
1317164400000|2011-09-27 23:00:00|19652.73|19652.73|18929.33|18929.33|19691.28|19691.28|18841.32|18841.32|0
1317250800000|2011-09-28 23:00:00|18726.89|18726.89|18418.04|18418.04|19030.08|19030.08|18322.57|18322.57|0
1317337200000|2011-09-29 23:00:00|18154.73|18154.73|17898.48|17898.48|18586.29|18586.29|17762.77|17762.77|0
1317596400000|2011-10-02 23:00:00|17381.92|17381.92|17760.43|17760.43|17813.64|17813.64|17358.39|17358.39|0
1317682800000|2011-10-03 23:00:00|17339.65|17339.65|17116.76|17116.76|17366.84|17366.84|16600.48|16600.48|0
1317769200000|2011-10-04 23:00:00|17702.75|17702.75|18098.69|18098.69|18202.49|18202.49|17422.93|17422.93|0
1317855600000|2011-10-05 23:00:00|18449.33|18449.33|19211.65|19211.65|19224.09|19224.09|18446.94|18446.94|0
1317942000000|2011-10-06 23:00:00|19134.73|19134.73|19397.55|19397.55|19738.19|19738.19|19051.66|19051.66|0
1318201200000|2011-10-09 23:00:00|19418.29|19418.29|19960.62|19960.62|20074.7|20074.7|19239.62|19239.62|0
1318287600000|2011-10-10 23:00:00|19740.71|19740.71|19834.32|19834.32|19976.83|19976.83|19450.08|19450.08|0
1318374000000|2011-10-11 23:00:00|19667.29|19667.29|20452.64|20452.64|20523.49|20523.49|19591.85|19591.85|0
1318460400000|2011-10-12 23:00:00|20085.75|20085.75|19779.07|19779.07|20559.87|20559.87|19652.33|19652.33|0
1318546800000|2011-10-13 23:00:00|19788.57|19788.57|20164.18|20164.18|20577.66|20577.66|19676.16|19676.16|0
1318806000000|2011-10-16 23:00:00|20660.56|20660.56|19790.78|19790.78|20845.47|20845.47|19648.68|19648.68|0
1318892400000|2011-10-17 23:00:00|19143.79|19143.79|19384.49|19384.49|19576.25|19576.25|19066.4|19066.4|0
1318978800000|2011-10-18 23:00:00|19546.92|19546.92|19336.14|19336.14|19632.56|19632.56|19223.94|19223.94|0
1319065200000|2011-10-19 23:00:00|18844.78|18844.78|18720.31|18720.31|19189.72|19189.72|18629.21|18629.21|0
1319151600000|2011-10-20 23:00:00|18788.73|18788.73|19374.42|19374.42|19437.98|19437.98|18788.73|18788.73|0
1319410800000|2011-10-23 23:00:00|19971.54|19971.54|20451.34|20451.34|20474.79|20474.79|19715.64|19715.64|0
1319497200000|2011-10-24 23:00:00|20388.21|20388.21|20225.1|20225.1|20610.65|20610.65|19755.04|19755.04|0
1319583600000|2011-10-25 23:00:00|20344.59|20344.59|20252.23|20252.23|20509.94|20509.94|19962.28|19962.28|0
1319670000000|2011-10-26 23:00:00|21117.74|21117.74|21765.77|21765.77|21891.43|21891.43|20989.48|20989.48|0
1319756400000|2011-10-27 23:00:00|21760|21760|21944.46|21944.46|22178.66|22178.66|21516.08|21516.08|0
1320019200000|2011-10-31 00:00:00|21377.12|21377.12|20658.95|20658.95|21480.54|21480.54|20635.94|20635.94|0
1320105600000|2011-11-01 00:00:00|19802.33|19802.33|19761.76|19761.76|20075.34|20075.34|19495.11|19495.11|0
1320192000000|2011-11-02 00:00:00|20300.24|20300.24|20464.4|20464.4|20600.59|20600.59|19836.47|19836.47|0
1320278400000|2011-11-03 00:00:00|20006.31|20006.31|20863.01|20863.01|20916.26|20916.26|19993.43|19993.43|0
1320364800000|2011-11-04 00:00:00|21065.52|21065.52|20845.17|20845.17|21378.95|21378.95|20590.76|20590.76|0
1320624000000|2011-11-07 00:00:00|20407.91|20407.91|20806.42|20806.42|21085.15|21085.15|20262.06|20262.06|0
1320710400000|2011-11-08 00:00:00|20942.96|20942.96|21213.75|21213.75|21436.73|21436.73|20925.55|20925.55|0
1320796800000|2011-11-09 00:00:00|21455.37|21455.37|20833.72|20833.72|21534.5|21534.5|20562.64|20562.64|0
1320883200000|2011-11-10 00:00:00|20372.81|20372.81|20569.71|20569.71|20979.81|20979.81|20348.02|20348.02|0
1320969600000|2011-11-11 00:00:00|20732.69|20732.69|21031.98|21031.98|21045.11|21045.11|20477.93|20477.93|0
1321228800000|2011-11-14 00:00:00|21272.95|21272.95|20810.51|20810.51|21278.94|21278.94|20677.47|20677.47|0
1321315200000|2011-11-15 00:00:00|20817.43|20817.43|20880.58|20880.58|21005.32|21005.32|20365.33|20365.33|0
1321401600000|2011-11-16 00:00:00|20701.67|20701.67|20849.92|20849.92|20938.78|20938.78|20436.64|20436.64|0
1321488000000|2011-11-17 00:00:00|20794.87|20794.87|20085.16|20085.16|20801.48|20801.48|19971.52|19971.52|0
1321574400000|2011-11-18 00:00:00|19963.78|19963.78|19843.94|19843.94|20079.24|20079.24|19673.74|19673.74|0
1321833600000|2011-11-21 00:00:00|19385.66|19385.66|18742.77|18742.77|19455.77|19455.77|18688.62|18688.62|0
1321920000000|2011-11-22 00:00:00|18991.09|18991.09|18625.56|18625.56|19086.65|19086.65|18576.57|18576.57|0
1322006400000|2011-11-23 00:00:00|18371.82|18371.82|18388.05|18388.05|18566.8|18566.8|18211|18211|0
1322092800000|2011-11-24 00:00:00|18496.49|18496.49|18592.92|18592.92|18894.04|18894.04|18345.79|18345.79|0
1322179200000|2011-11-25 00:00:00|18466.31|18466.31|18557.65|18557.65|18756.06|18756.06|18097.6|18097.6|0
1322438400000|2011-11-28 00:00:00|18955.38|18955.38|19291.8|19291.8|19414.96|19414.96|18910.46|18910.46|0
1322524800000|2011-11-29 00:00:00|19109.84|19109.84|19255.45|19255.45|19406.82|19406.82|18916.05|18916.05|0
1322611200000|2011-11-30 00:00:00|19053.03|19053.03|20374.2|20374.2|20692.32|20692.32|18773.85|18773.85|0
1322697600000|2011-12-01 00:00:00|20430.77|20430.77|20252.21|20252.21|20747.27|20747.27|20171.65|20171.65|0
1322784000000|2011-12-02 00:00:00|20724.13|20724.13|20704.1|20704.1|21066.71|21066.71|20611.17|20611.17|0
1323043200000|2011-12-05 00:00:00|20805.89|20805.89|20910.13|20910.13|21119.05|21119.05|20695.94|20695.94|0
1323129600000|2011-12-06 00:00:00|20617.57|20617.57|20868.73|20868.73|21017.84|21017.84|20611.88|20611.88|0
1323216000000|2011-12-07 00:00:00|21126.33|21126.33|20683.87|20683.87|21331.73|21331.73|20550.63|20550.63|0
1323302400000|2011-12-08 00:00:00|20832.42|20832.42|20110.42|20110.42|21007|21007|20095.87|20095.87|0
1323388800000|2011-12-09 00:00:00|19920.99|19920.99|20416.37|20416.37|20466.45|20466.45|19897.49|19897.49|0
1323648000000|2011-12-12 00:00:00|20151.36|20151.36|19558.95|19558.95|20200.72|20200.72|19508.51|19508.51|0
1323734400000|2011-12-13 00:00:00|19641.31|19641.31|19707.05|19707.05|20008.94|20008.94|19362.78|19362.78|0
1323820800000|2011-12-14 00:00:00|19497.85|19497.85|18974.13|18974.13|19659.55|19659.55|18935.67|18935.67|0
1323907200000|2011-12-15 00:00:00|18999.13|18999.13|19091.97|19091.97|19389.26|19389.26|18873.88|18873.88|0
1323993600000|2011-12-16 00:00:00|19235.82|19235.82|19239.55|19239.55|19621.27|19621.27|19190.87|19190.87|0
1324252800000|2011-12-19 00:00:00|19126.87|19126.87|18926.88|18926.88|19319.67|19319.67|18794.59|18794.59|0
1324339200000|2011-12-20 00:00:00|18911.5|18911.5|19295.68|19295.68|19417.79|19417.79|18839.57|18839.57|0
1324425600000|2011-12-21 00:00:00|19535.28|19535.28|19209.27|19209.27|19708.65|19708.65|19120.03|19120.03|0
1324512000000|2011-12-22 00:00:00|19364.12|19364.12|19497.47|19497.47|19607.44|19607.44|19303.48|19303.48|0
1324598400000|2011-12-23 00:00:00|19636.4|19636.4|19663.4|19663.4|19706.77|19706.77|19446.52|19446.52|0
1325030400000|2011-12-28 00:00:00|19479.94|19479.94|19346.04|19346.04|19703.24|19703.24|19341.3|19341.3|0
1325116800000|2011-12-29 00:00:00|19422.33|19422.33|19414.29|19414.29|19509.89|19509.89|19274.26|19274.26|0
1325203200000|2011-12-30 00:00:00|19483.34|19483.34|19505.43|19505.43|19584.29|19584.29|19383.74|19383.74|0
1325548800000|2012-01-03 00:00:00|20186.64|20186.64|20695.87|20695.87|20710.11|20710.11|20119.12|20119.12|0
1325635200000|2012-01-04 00:00:00|20776.8|20776.8|20554.13|20554.13|20863.44|20863.44|20399.96|20399.96|0
1325721600000|2012-01-05 00:00:00|20594.43|20594.43|20425.09|20425.09|20631.58|20631.58|20274.63|20274.63|0
1325808000000|2012-01-06 00:00:00|20470.81|20470.81|20453.52|20453.52|20677.79|20677.79|20340.69|20340.69|0
1326067200000|2012-01-09 00:00:00|20540.39|20540.39|20392.33|20392.33|20619.36|20619.36|20345.06|20345.06|0
1326153600000|2012-01-10 00:00:00|20684.05|20684.05|21083.99|21083.99|21208.27|21208.27|20660.89|20660.89|0
1326240000000|2012-01-11 00:00:00|21089.7|21089.7|21158.88|21158.88|21319.72|21319.72|21002.99|21002.99|0
1326326400000|2012-01-12 00:00:00|21341.02|21341.02|21466.36|21466.36|21797.54|21797.54|21281.75|21281.75|0
1326412800000|2012-01-13 00:00:00|21744.45|21744.45|21363.1|21363.1|21785.72|21785.72|21082.33|21082.33|0
1326672000000|2012-01-16 00:00:00|21361.07|21361.07|21672.68|21672.68|21707.26|21707.26|21238.73|21238.73|0
1326758400000|2012-01-17 00:00:00|21998.53|21998.53|21970.11|21970.11|22194.06|22194.06|21849.37|21849.37|0
1326844800000|2012-01-18 00:00:00|21770.42|21770.42|22111.69|22111.69|22187.09|22187.09|21599.19|21599.19|0
1326931200000|2012-01-19 00:00:00|22020.44|22020.44|22351.35|22351.35|22451.19|22451.19|22005.93|22005.93|0
1327017600000|2012-01-20 00:00:00|22169.48|22169.48|22159.52|22159.52|22245.91|22245.91|22002.02|22002.02|0
1327276800000|2012-01-23 00:00:00|22090.36|22090.36|22399.82|22399.82|22461.07|22461.07|22090.36|22090.36|0
1327363200000|2012-01-24 00:00:00|22226.31|22226.31|22131.89|22131.89|22237.08|22237.08|21933.77|21933.77|0
1327449600000|2012-01-25 00:00:00|22365.41|22365.41|22124.39|22124.39|22393.48|22393.48|21911.63|21911.63|0
1327536000000|2012-01-26 00:00:00|22506.99|22506.99|23021.73|23021.73|23198.42|23198.42|22483.54|22483.54|0
1327622400000|2012-01-27 00:00:00|22767.19|22767.19|22700.21|22700.21|23049.4|23049.4|22639.73|22639.73|0
1327881600000|2012-01-30 00:00:00|22515.53|22515.53|22326.69|22326.69|22624.15|22624.15|22158.6|22158.6|0
1327968000000|2012-01-31 00:00:00|22495.67|22495.67|22281.61|22281.61|22739.63|22739.63|22215.62|22215.62|0
1328054400000|2012-02-01 00:00:00|22293.53|22293.53|22926.45|22926.45|22927.85|22927.85|22291.96|22291.96|0
1328140800000|2012-02-02 00:00:00|23690.85|23690.85|23658.64|23658.64|23801.11|23801.11|23290.13|23290.13|0
1328227200000|2012-02-03 00:00:00|23379.38|23379.38|23964.65|23964.65|24030.28|24030.28|23371.67|23371.67|0
1328486400000|2012-02-06 00:00:00|23856.86|23856.86|23713.91|23713.91|23876.72|23876.72|23589.94|23589.94|0
1328572800000|2012-02-07 00:00:00|23560.81|23560.81|23298.46|23298.46|23605.95|23605.95|23029|23029|0
1328659200000|2012-02-08 00:00:00|23605.4|23605.4|23142.45|23142.45|23754.4|23754.4|23105.08|23105.08|0
1328745600000|2012-02-09 00:00:00|23016.57|23016.57|23026.41|23026.41|23203.19|23203.19|22883.11|22883.11|0
1328832000000|2012-02-10 00:00:00|22809.16|22809.16|22546.59|22546.59|22882.03|22882.03|22370.56|22370.56|0
1329091200000|2012-02-13 00:00:00|22995.93|22995.93|22876.25|22876.25|23167.26|23167.26|22831.51|22831.51|0
1329177600000|2012-02-14 00:00:00|22708.72|22708.72|22525.54|22525.54|22717.74|22717.74|22371.54|22371.54|0
1329264000000|2012-02-15 00:00:00|22655.78|22655.78|22313.14|22313.14|22769.01|22769.01|22241.63|22241.63|0
1329350400000|2012-02-16 00:00:00|21943.93|21943.93|22029.82|22029.82|22029.82|22029.82|21671.57|21671.57|0
1329436800000|2012-02-17 00:00:00|22341.18|22341.18|22072.16|22072.16|22430.07|22430.07|22044.93|22044.93|0
1329696000000|2012-02-20 00:00:00|22428.78|22428.78|22462.63|22462.63|22637.19|22637.19|22308.44|22308.44|0
1329782400000|2012-02-21 00:00:00|22420.16|22420.16|22536.71|22536.71|22705.9|22705.9|22374.18|22374.18|0
1329868800000|2012-02-22 00:00:00|22593.7|22593.7|22515.29|22515.29|22671.83|22671.83|22296.84|22296.84|0
1329955200000|2012-02-23 00:00:00|22510.29|22510.29|22613.35|22613.35|22812.69|22812.69|22387.59|22387.59|0
1330041600000|2012-02-24 00:00:00|22591.94|22591.94|22553.88|22553.88|22613|22613|22412.42|22412.42|0
1330300800000|2012-02-27 00:00:00|22244.07|22244.07|22573.09|22573.09|22590.18|22590.18|22087.16|22087.16|0
1330387200000|2012-02-28 00:00:00|22657.5|22657.5|22761.18|22761.18|22851.67|22851.67|22583.51|22583.51|0
1330473600000|2012-02-29 00:00:00|22693.05|22693.05|22169.29|22169.29|22925.49|22925.49|22169.19|22169.19|0
1330560000000|2012-03-01 00:00:00|22023.93|22023.93|22204.97|22204.97|22384.68|22384.68|22021.67|22021.67|0
1330646400000|2012-03-02 00:00:00|22186.62|22186.62|22062.18|22062.18|22199.37|22199.37|22000.48|22000.48|0
1330905600000|2012-03-05 00:00:00|21788.56|21788.56|21253.84|21253.84|21792.33|21792.33|21185.29|21185.29|0
1330992000000|2012-03-06 00:00:00|21017.74|21017.74|20802.8|20802.8|21093.45|21093.45|20639.31|20639.31|0
1331078400000|2012-03-07 00:00:00|20948.69|20948.69|20963.58|20963.58|21110.81|21110.81|20827.35|20827.35|0
1331164800000|2012-03-08 00:00:00|21260.43|21260.43|21362.16|21362.16|21539.36|21539.36|21225.87|21225.87|0
1331251200000|2012-03-09 00:00:00|21161.78|21161.78|21603.07|21603.07|21661.55|21661.55|21152.11|21152.11|0
1331510400000|2012-03-12 00:00:00|21360.92|21360.92|21452.37|21452.37|21589.79|21589.79|21335.25|21335.25|0
1331596800000|2012-03-13 00:00:00|21580.81|21580.81|21770.69|21770.69|21804.4|21804.4|21539.06|21539.06|0
1331683200000|2012-03-14 00:00:00|21767.65|21767.65|21377.53|21377.53|21914.76|21914.76|21355|21355|0
1331769600000|2012-03-15 00:00:00|21439.74|21439.74|21549.87|21549.87|21645.17|21645.17|21362.75|21362.75|0
1331856000000|2012-03-16 00:00:00|21565.7|21565.7|21706.26|21706.26|21776.84|21776.84|21531.96|21531.96|0
1332115200000|2012-03-19 00:00:00|21738.84|21738.84|21812.4|21812.4|21919.62|21919.62|21472.44|21472.44|0
1332201600000|2012-03-20 00:00:00|21433.23|21433.23|21012.47|21012.47|21445.38|21445.38|20969.81|20969.81|0
1332288000000|2012-03-21 00:00:00|21140.53|21140.53|21018.2|21018.2|21222.22|21222.22|20880.54|20880.54|0
1332374400000|2012-03-22 00:00:00|20702.75|20702.75|20273.37|20273.37|20767.52|20767.52|20141.96|20141.96|0
1332460800000|2012-03-23 00:00:00|20325.37|20325.37|20513.06|20513.06|20518.77|20518.77|19964.91|19964.91|0
1332716400000|2012-03-25 23:00:00|20562.04|20562.04|20497.09|20497.09|20655.51|20655.51|20207.55|20207.55|0
1332802800000|2012-03-26 23:00:00|20710.93|20710.93|20507.24|20507.24|20882.35|20882.35|20442.71|20442.71|0
1332889200000|2012-03-27 23:00:00|20244.45|20244.45|19902.61|19902.61|20432.02|20432.02|19870.21|19870.21|0
1332975600000|2012-03-28 23:00:00|19917.42|19917.42|19850.98|19850.98|20169.67|20169.67|19677.99|19677.99|0
1333062000000|2012-03-29 23:00:00|20115.34|20115.34|20173.72|20173.72|20421.2|20421.2|20035.34|20035.34|0
1333321200000|2012-04-01 23:00:00|20442.13|20442.13|20619.49|20619.49|20622.49|20622.49|20117.02|20117.02|0
1333407600000|2012-04-02 23:00:00|20573.61|20573.61|20451.42|20451.42|20677.28|20677.28|20450.08|20450.08|0
1333494000000|2012-04-03 23:00:00|20183.87|20183.87|19706.01|19706.01|20183.87|20183.87|19688.42|19688.42|0
1333580400000|2012-04-04 23:00:00|19920.07|19920.07|20184.69|20184.69|20268.32|20268.32|19523.34|19523.34|0
1334012400000|2012-04-09 23:00:00|19890.38|19890.38|19392.49|19392.49|19894.54|19894.54|19392.34|19392.34|0
1334098800000|2012-04-10 23:00:00|19529.82|19529.82|19560.21|19560.21|19773.03|19773.03|19367.33|19367.33|0
1334185200000|2012-04-11 23:00:00|19817.56|19817.56|20232.58|20232.58|20297.81|20297.81|19642.03|19642.03|0
1334271600000|2012-04-12 23:00:00|20297.2|20297.2|20008.37|20008.37|20457.46|20457.46|19974.94|19974.94|0
1334530800000|2012-04-15 23:00:00|20032.23|20032.23|19973.56|19973.56|20241.8|20241.8|19884.18|19884.18|0
1334617200000|2012-04-16 23:00:00|19758.04|19758.04|20450.14|20450.14|20476.38|20476.38|19724.96|19724.96|0
1334703600000|2012-04-17 23:00:00|20621.42|20621.42|20511.45|20511.45|20793.8|20793.8|20404.22|20404.22|0
1334790000000|2012-04-18 23:00:00|20668.65|20668.65|20468.68|20468.68|20792.34|20792.34|20456.45|20456.45|0
1334876400000|2012-04-19 23:00:00|20467.86|20467.86|20706.84|20706.84|20799.56|20799.56|20358.2|20358.2|0
1335135600000|2012-04-22 23:00:00|20344.73|20344.73|19954.63|19954.63|20350.18|20350.18|19828.8|19828.8|0
1335222000000|2012-04-23 23:00:00|19989.01|19989.01|20186.71|20186.71|20200.83|20200.83|19883.56|19883.56|0
1335308400000|2012-04-24 23:00:00|20319.32|20319.32|20591.83|20591.83|20610.59|20610.59|20257.28|20257.28|0
1335394800000|2012-04-25 23:00:00|20580.04|20580.04|20617.13|20617.13|20692.4|20692.4|20364.29|20364.29|0
1335481200000|2012-04-26 23:00:00|20404.3|20404.3|20774.97|20774.97|20951.37|20951.37|20382.92|20382.92|0
1335740400000|2012-04-29 23:00:00|20762.22|20762.22|20627.82|20627.82|20881.79|20881.79|20547.24|20547.24|0
1335826800000|2012-04-30 23:00:00|20568.59|20568.59|20988.6|20988.6|21022.49|21022.49|20488.89|20488.89|0
1335913200000|2012-05-01 23:00:00|20951.55|20951.55|20581.33|20581.33|21040.38|21040.38|20568.84|20568.84|0
1335999600000|2012-05-02 23:00:00|20764.14|20764.14|20352.63|20352.63|20776.04|20776.04|20287.07|20287.07|0
1336086000000|2012-05-03 23:00:00|20195.91|20195.91|19568.27|19568.27|20283.12|20283.12|19500.54|19500.54|0
1336431600000|2012-05-07 23:00:00|19349.41|19349.41|18810.58|18810.58|19481.42|19481.42|18719.61|18719.61|0
1336518000000|2012-05-08 23:00:00|18823.9|18823.9|18899.18|18899.18|18947.91|18947.91|18506.27|18506.27|0
1336604400000|2012-05-09 23:00:00|19046.25|19046.25|19039.41|19039.41|19232.91|19232.91|18810.21|18810.21|0
1336690800000|2012-05-10 23:00:00|18705.77|18705.77|18851.81|18851.81|18882.49|18882.49|18424.82|18424.82|0
1336950000000|2012-05-13 23:00:00|18390.91|18390.91|18259.09|18259.09|18482.22|18482.22|18090.75|18090.75|0
1337036400000|2012-05-14 23:00:00|18339.58|18339.58|17831.84|17831.84|18478.01|18478.01|17731.41|17731.41|0
1337122800000|2012-05-15 23:00:00|17247.98|17247.98|17696.16|17696.16|17969.45|17969.45|17170.25|17170.25|0
1337209200000|2012-05-16 23:00:00|17579.03|17579.03|17418.21|17418.21|17675.14|17675.14|17152.03|17152.03|0
1337295600000|2012-05-17 23:00:00|16862.14|16862.14|17086.36|17086.36|17274.73|17274.73|16851.47|16851.47|0
1337554800000|2012-05-20 23:00:00|17142.96|17142.96|17328.35|17328.35|17386.56|17386.56|17110.38|17110.38|0
1337641200000|2012-05-21 23:00:00|17669.1|17669.1|17850.97|17850.97|17920.56|17920.56|17607.26|17607.26|0
1337727600000|2012-05-22 23:00:00|17261.15|17261.15|17031.97|17031.97|17293.5|17293.5|16950.62|16950.62|0
1337814000000|2012-05-23 23:00:00|17186.92|17186.92|17339.66|17339.66|17364.48|17364.48|16921.82|16921.82|0
1337900400000|2012-05-24 23:00:00|17301.16|17301.16|17014.1|17014.1|17356.68|17356.68|16948.51|16948.51|0
1338159600000|2012-05-27 23:00:00|17322.14|17322.14|17273.61|17273.61|17582.83|17582.83|17247.66|17247.66|0
1338246000000|2012-05-28 23:00:00|17576.47|17576.47|17679.22|17679.22|17740.26|17740.26|17399.9|17399.9|0
1338332400000|2012-05-29 23:00:00|17401.62|17401.62|17070.12|17070.12|17401.86|17401.86|16998.36|16998.36|0
1338418800000|2012-05-30 23:00:00|17198.96|17198.96|16870.3|16870.3|17291.85|17291.85|16719.91|16719.91|0
1338505200000|2012-05-31 23:00:00|16905.9|16905.9|16918.33|16918.33|17148.17|17148.17|16461.59|16461.59|0
1338937200000|2012-06-05 23:00:00|17211.55|17211.55|17789.22|17789.22|17789.58|17789.58|17182.7|17182.7|0
1339023600000|2012-06-06 23:00:00|17854.02|17854.02|18204.31|18204.31|18505.07|18505.07|17679.62|17679.62|0
1339110000000|2012-06-07 23:00:00|17839.55|17839.55|17667.9|17667.9|17849.85|17849.85|17510.81|17510.81|0
1339369200000|2012-06-10 23:00:00|18333.67|18333.67|17602.32|17602.32|18348.68|18348.68|17555.99|17555.99|0
1339455600000|2012-06-11 23:00:00|17560.75|17560.75|17768.34|17768.34|17854.62|17854.62|17508.49|17508.49|0
1339542000000|2012-06-12 23:00:00|17936.35|17936.35|17691.55|17691.55|18005.84|18005.84|17495.97|17495.97|0
1339628400000|2012-06-13 23:00:00|17593.15|17593.15|17566.89|17566.89|17664.76|17664.76|17228.59|17228.59|0
1339714800000|2012-06-14 23:00:00|17783.64|17783.64|17820.58|17820.58|18061.38|18061.38|17652.27|17652.27|0
1339974000000|2012-06-17 23:00:00|18158.21|18158.21|17877.77|17877.77|18196.32|18196.32|17669.35|17669.35|0
1340060400000|2012-06-18 23:00:00|18065.4|18065.4|18203.88|18203.88|18340.01|18340.01|17984.26|17984.26|0
1340146800000|2012-06-19 23:00:00|18165.15|18165.15|18358.79|18358.79|18586.11|18586.11|18162.75|18162.75|0
1340233200000|2012-06-20 23:00:00|17946.74|17946.74|17748.81|17748.81|18239.4|18239.4|17730.03|17730.03|0
1340319600000|2012-06-21 23:00:00|17391.18|17391.18|17361.76|17361.76|17538.07|17538.07|17331.09|17331.09|0
1340578800000|2012-06-24 23:00:00|17261.92|17261.92|16962.62|16962.62|17498.14|17498.14|16875.29|16875.29|0
1340665200000|2012-06-25 23:00:00|16892.94|16892.94|16964.81|16964.81|17195.66|17195.66|16873.91|16873.91|0
1340751600000|2012-06-26 23:00:00|16993.54|16993.54|17028.08|17028.08|17148.31|17148.31|16723.35|16723.35|0
1340838000000|2012-06-27 23:00:00|17068.23|17068.23|17011.73|17011.73|17083.5|17083.5|16692.91|16692.91|0
1340924400000|2012-06-28 23:00:00|17373.92|17373.92|17506.77|17506.77|17809.52|17809.52|17303.29|17303.29|0
1341183600000|2012-07-01 23:00:00|17497.47|17497.47|17623.76|17623.76|17795.49|17795.49|17407.22|17407.22|0
1341270000000|2012-07-02 23:00:00|17804.87|17804.87|18105.47|18105.47|18109.1|18109.1|17786.82|17786.82|0
1341356400000|2012-07-03 23:00:00|18101.13|18101.13|18068.44|18068.44|18198.2|18198.2|18040.36|18040.36|0
1341442800000|2012-07-04 23:00:00|18064.53|18064.53|18251.88|18251.88|18676.37|18676.37|18030.54|18030.54|0
1341529200000|2012-07-05 23:00:00|18040.69|18040.69|17789.79|17789.79|18195.11|18195.11|17735.26|17735.26|0
1341788400000|2012-07-08 23:00:00|17742.24|17742.24|17527.15|17527.15|17747.03|17747.03|17462.85|17462.85|0
1341874800000|2012-07-09 23:00:00|17461.15|17461.15|17657.15|17657.15|17889.97|17889.97|17428.6|17428.6|0
1341961200000|2012-07-10 23:00:00|17401.67|17401.67|17541.38|17541.38|17618.43|17618.43|17377.14|17377.14|0
1342047600000|2012-07-11 23:00:00|17195.04|17195.04|17112.48|17112.48|17373.94|17373.94|16942.14|16942.14|0
1342134000000|2012-07-12 23:00:00|17231.75|17231.75|17553.48|17553.48|17587.05|17587.05|17089.55|17089.55|0
1342393200000|2012-07-15 23:00:00|17377.33|17377.33|17434.63|17434.63|17494.59|17494.59|17309.59|17309.59|0
1342479600000|2012-07-16 23:00:00|17354.9|17354.9|17167.06|17167.06|17476.02|17476.02|17152.56|17152.56|0
1342566000000|2012-07-17 23:00:00|17141.3|17141.3|17343.22|17343.22|17421.92|17421.92|17055.41|17055.41|0
1342652400000|2012-07-18 23:00:00|17368.53|17368.53|17560.04|17560.04|17644.23|17644.23|17366.74|17366.74|0
1342738800000|2012-07-19 23:00:00|17707.65|17707.65|17289.54|17289.54|17714.52|17714.52|17258.26|17258.26|0
1342998000000|2012-07-22 23:00:00|16845.72|16845.72|16701.89|16701.89|16845.72|16845.72|16588.53|16588.53|0
1343084400000|2012-07-23 23:00:00|16721.06|16721.06|16671.78|16671.78|16937.3|16937.3|16557.37|16557.37|0
1343170800000|2012-07-24 23:00:00|16596.02|16596.02|16647.19|16647.19|16893.32|16893.32|16581.55|16581.55|0
1343257200000|2012-07-25 23:00:00|16745.75|16745.75|17001.56|17001.56|17072.39|17072.39|16560.42|16560.42|0
1343343600000|2012-07-26 23:00:00|17075.69|17075.69|17126.69|17126.69|17173.12|17173.12|16831.29|16831.29|0
1343602800000|2012-07-29 23:00:00|17134.24|17134.24|17451.1|17451.1|17546.09|17546.09|17122.3|17122.3|0
1343689200000|2012-07-30 23:00:00|17427.13|17427.13|17433|17433|17657.23|17657.23|17423.24|17423.24|0
1343775600000|2012-07-31 23:00:00|17383.2|17383.2|17570.55|17570.55|17616.5|17616.5|17316.48|17316.48|0
1343862000000|2012-08-01 23:00:00|17539.57|17539.57|17181.44|17181.44|17702.17|17702.17|17130.51|17130.51|0
1343948400000|2012-08-02 23:00:00|17253.47|17253.47|17739.14|17739.14|17830.43|17830.43|17253.47|17253.47|0
1344207600000|2012-08-05 23:00:00|17775.78|17775.78|18034.64|18034.64|18097.83|18097.83|17703.53|17703.53|0
1344294000000|2012-08-06 23:00:00|18120.09|18120.09|18312.91|18312.91|18327.62|18327.62|18103.19|18103.19|0
1344380400000|2012-08-07 23:00:00|18276.18|18276.18|18578.5|18578.5|18601.91|18601.91|18233.19|18233.19|0
1344466800000|2012-08-08 23:00:00|18678.71|18678.71|18652.42|18652.42|18744.66|18744.66|18533.55|18533.55|0
1344553200000|2012-08-09 23:00:00|18605.81|18605.81|18749.33|18749.33|18751.06|18751.06|18518.08|18518.08|0
1344812400000|2012-08-12 23:00:00|18690.69|18690.69|18621.82|18621.82|18724.37|18724.37|18442.37|18442.37|0
1344898800000|2012-08-13 23:00:00|18733.02|18733.02|18576.88|18576.88|18762.07|18762.07|18539.67|18539.67|0
1344985200000|2012-08-14 23:00:00|18279.31|18279.31|18111.72|18111.72|18279.31|18279.31|18060.59|18060.59|0
1345071600000|2012-08-15 23:00:00|18172.44|18172.44|18250.62|18250.62|18340.5|18340.5|18092.06|18092.06|0
1345158000000|2012-08-16 23:00:00|18206.23|18206.23|18202.67|18202.67|18277.35|18277.35|18049.18|18049.18|0
1345417200000|2012-08-19 23:00:00|18140.07|18140.07|18017.75|18017.75|18187.23|18187.23|17936.27|17936.27|0
1345503600000|2012-08-20 23:00:00|18162.76|18162.76|18484.71|18484.71|18520.95|18520.95|18162.76|18162.76|0
1345590000000|2012-08-21 23:00:00|18047.53|18047.53|18017.88|18017.88|18194.88|18194.88|17952.74|17952.74|0
1345676400000|2012-08-22 23:00:00|18186.24|18186.24|18229.7|18229.7|18312.17|18312.17|18084.98|18084.98|0
1345762800000|2012-08-23 23:00:00|17826.59|17826.59|17935.49|17935.49|18002.03|18002.03|17682.33|17682.33|0
1346108400000|2012-08-27 23:00:00|17822.69|17822.69|17856.72|17856.72|17890.79|17890.79|17687.58|17687.58|0
1346194800000|2012-08-28 23:00:00|17695.03|17695.03|17543.8|17543.8|17724.42|17724.42|17508.62|17508.62|0
1346281200000|2012-08-29 23:00:00|17311.78|17311.78|17050.02|17050.02|17380.8|17380.8|16981.07|16981.07|0
1346367600000|2012-08-30 23:00:00|17131.94|17131.94|17238.57|17238.57|17393.55|17393.55|17063.76|17063.76|0
1346626800000|2012-09-02 23:00:00|17460.25|17460.25|17509.08|17509.08|17627.48|17627.48|17450.76|17450.76|0
1346713200000|2012-09-03 23:00:00|17498.21|17498.21|17189.13|17189.13|17555.62|17555.62|17089.12|17089.12|0
1346799600000|2012-09-04 23:00:00|17160.57|17160.57|17123.64|17123.64|17186.35|17186.35|16835.48|16835.48|0
1346886000000|2012-09-05 23:00:00|17317.81|17317.81|17806.13|17806.13|17890.84|17890.84|17286.67|17286.67|0
1346972400000|2012-09-06 23:00:00|18193.21|18193.21|18526.32|18526.32|18617|18617|18068.45|18068.45|0
1347231600000|2012-09-09 23:00:00|18805.27|18805.27|18713.65|18713.65|18926.8|18926.8|18685.11|18685.11|0
1347318000000|2012-09-10 23:00:00|18474.55|18474.55|18563.92|18563.92|18594.72|18594.72|18243.41|18243.41|0
1347404400000|2012-09-11 23:00:00|18494.24|18494.24|18378.62|18378.62|18772.42|18772.42|18315.38|18315.38|0
1347490800000|2012-09-12 23:00:00|18287.19|18287.19|18457.33|18457.33|18507.18|18507.18|18167.45|18167.45|0
1347577200000|2012-09-13 23:00:00|19403.24|19403.24|19726.68|19726.68|19888.38|19888.38|19341.96|19341.96|0
1347836400000|2012-09-16 23:00:00|19597.99|19597.99|19463.3|19463.3|19859.55|19859.55|19422.13|19422.13|0
1347922800000|2012-09-17 23:00:00|19234.55|19234.55|19398.11|19398.11|19408.8|19408.8|19019.15|19019.15|0
1348009200000|2012-09-18 23:00:00|19577.59|19577.59|19412.39|19412.39|19661.01|19661.01|19290.3|19290.3|0
1348095600000|2012-09-19 23:00:00|18921.09|18921.09|18902.27|18902.27|19045.69|19045.69|18839.31|18839.31|0
1348182000000|2012-09-20 23:00:00|19113.81|19113.81|18775.78|18775.78|19163.86|19163.86|18732.8|18732.8|0
1348441200000|2012-09-23 23:00:00|18561.9|18561.9|18462.05|18462.05|18563.8|18563.8|18245.56|18245.56|0
1348527600000|2012-09-24 23:00:00|18457.08|18457.08|18377.54|18377.54|18548.98|18548.98|18256.09|18256.09|0
1348614000000|2012-09-25 23:00:00|18044.82|18044.82|17906.75|17906.75|18086.12|18086.12|17777.19|17777.19|0
1348700400000|2012-09-26 23:00:00|18110.02|18110.02|18070.13|18070.13|18148.47|18148.47|17977.64|17977.64|0
1348786800000|2012-09-27 23:00:00|18233.47|18233.47|18026.77|18026.77|18316.94|18316.94|18024.67|18024.67|0
1349046000000|2012-09-30 23:00:00|18132.35|18132.35|18471.78|18471.78|18519.61|18519.61|18118.36|18118.36|0
1349132400000|2012-10-01 23:00:00|18317.02|18317.02|18254.49|18254.49|18635.95|18635.95|18254.07|18254.07|0
1349218800000|2012-10-02 23:00:00|18125.3|18125.3|18199.83|18199.83|18367.31|18367.31|18111.06|18111.06|0
1349305200000|2012-10-03 23:00:00|18274.99|18274.99|18058.42|18058.42|18276.23|18276.23|17950.49|17950.49|0
1349391600000|2012-10-04 23:00:00|18200.29|18200.29|18275.04|18275.04|18499.62|18499.62|18180.63|18180.63|0
1349650800000|2012-10-07 23:00:00|18055.76|18055.76|18173.3|18173.3|18215.56|18215.56|17949.07|17949.07|0
1349737200000|2012-10-08 23:00:00|18323.13|18323.13|18335.57|18335.57|18543.99|18543.99|18196.2|18196.2|0
1349823600000|2012-10-09 23:00:00|18447.7|18447.7|18251.05|18251.05|18489.21|18489.21|18192.31|18192.31|0
1349910000000|2012-10-10 23:00:00|18212.79|18212.79|18534.83|18534.83|18595.95|18595.95|18149.05|18149.05|0
1349996400000|2012-10-11 23:00:00|18449.12|18449.12|18331.94|18331.94|18582.98|18582.98|18311.57|18311.57|0
1350255600000|2012-10-14 23:00:00|18201.19|18201.19|18112.18|18112.18|18290.38|18290.38|18032.51|18032.51|0
1350342000000|2012-10-15 23:00:00|18221.92|18221.92|18452.19|18452.19|18453.46|18453.46|18182|18182|0
1350428400000|2012-10-16 23:00:00|18514.38|18514.38|19055.59|19055.59|19093.04|19093.04|18489.27|18489.27|0
1350514800000|2012-10-17 23:00:00|19303.61|19303.61|19295.72|19295.72|19321|19321|19031.45|19031.45|0
1350601200000|2012-10-18 23:00:00|19244.33|19244.33|19056.73|19056.73|19262.8|19262.8|19032.36|19032.36|0
1350860400000|2012-10-21 23:00:00|18999.55|18999.55|19071.75|19071.75|19299.81|19299.81|18913.46|18913.46|0
1350946800000|2012-10-22 23:00:00|19023.2|19023.2|18664.41|18664.41|19023.2|19023.2|18538.93|18538.93|0
1351033200000|2012-10-23 23:00:00|18795.64|18795.64|18768.59|18768.59|18878.3|18878.3|18466.76|18466.76|0
1351119600000|2012-10-24 23:00:00|18940.2|18940.2|18616.33|18616.33|19037.82|19037.82|18614.75|18614.75|0
1351206000000|2012-10-25 23:00:00|18570.57|18570.57|18760.03|18760.03|18835.13|18835.13|18427.67|18427.67|0
1351468800000|2012-10-29 00:00:00|18655.78|18655.78|18591.53|18591.53|18736.43|18736.43|18436.58|18436.58|0
1351555200000|2012-10-30 00:00:00|18765.44|18765.44|18782.26|18782.26|18926.49|18926.49|18694.95|18694.95|0
1351641600000|2012-10-31 00:00:00|18912.54|18912.54|18635.64|18635.64|18924.34|18924.34|18635.64|18635.64|0
1351728000000|2012-11-01 00:00:00|18663.63|18663.63|18905.61|18905.61|18983.27|18983.27|18601|18601|0
1351814400000|2012-11-02 00:00:00|18908.97|18908.97|19002.53|19002.53|19294.82|19294.82|18883.22|18883.22|0
1352073600000|2012-11-05 00:00:00|18815.63|18815.63|18806.97|18806.97|18882.84|18882.84|18725.36|18725.36|0
1352160000000|2012-11-06 00:00:00|18838.55|18838.55|18885.04|18885.04|19013.71|19013.71|18797.87|18797.87|0
1352246400000|2012-11-07 00:00:00|19031.5|19031.5|18466.49|18466.49|19062.69|19062.69|18431.69|18431.69|0
1352332800000|2012-11-08 00:00:00|18537.99|18537.99|18435.48|18435.48|18651.19|18651.19|18354.07|18354.07|0
1352419200000|2012-11-09 00:00:00|18408.2|18408.2|18402.69|18402.69|18446.67|18446.67|18127.46|18127.46|0
1352678400000|2012-11-12 00:00:00|18350.69|18350.69|18295.42|18295.42|18462.1|18462.1|18191.45|18191.45|0
1352764800000|2012-11-13 00:00:00|17978.29|17978.29|18201.76|18201.76|18202.49|18202.49|17847.1|17847.1|0
1352851200000|2012-11-14 00:00:00|18107.77|18107.77|17885.97|17885.97|18151.13|18151.13|17785.18|17785.18|0
1352937600000|2012-11-15 00:00:00|17739.9|17739.9|17665.25|17665.25|17834.86|17834.86|17594.96|17594.96|0
1353024000000|2012-11-16 00:00:00|17694.84|17694.84|17379.66|17379.66|17710|17710|17377.52|17377.52|0
1353283200000|2012-11-19 00:00:00|17662.13|17662.13|17888.05|17888.05|17918.02|17918.02|17623.57|17623.57|0
1353369600000|2012-11-20 00:00:00|17831.96|17831.96|17969.42|17969.42|17988.18|17988.18|17789.67|17789.67|0
1353456000000|2012-11-21 00:00:00|17849.81|17849.81|17872.71|17872.71|17953|17953|17792.26|17792.26|0
1353542400000|2012-11-22 00:00:00|18015.06|18015.06|18039|18039|18122.46|18122.46|17996.45|17996.45|0
1353628800000|2012-11-23 00:00:00|18019.48|18019.48|18080.36|18080.36|18190.02|18190.02|17907.57|17907.57|0
1353888000000|2012-11-26 00:00:00|18125.33|18125.33|17966.05|17966.05|18125.33|18125.33|17899.13|17899.13|0
1353974400000|2012-11-27 00:00:00|18165.42|18165.42|17942.59|17942.59|18240.01|18240.01|17872.63|17872.63|0
1354060800000|2012-11-28 00:00:00|17847.11|17847.11|17778.16|17778.16|17885.4|17885.4|17596.17|17596.17|0
1354147200000|2012-11-29 00:00:00|18075.63|18075.63|18342.57|18342.57|18382.3|18382.3|18055.96|18055.96|0
1354233600000|2012-11-30 00:00:00|18413.79|18413.79|18307.9|18307.9|18471.46|18471.46|18303.86|18303.86|0
1354492800000|2012-12-03 00:00:00|18412.29|18412.29|18344.79|18344.79|18527.45|18527.45|18270.54|18270.54|0
1354579200000|2012-12-04 00:00:00|18213.26|18213.26|18226.33|18226.33|18380.56|18380.56|18191.51|18191.51|0
1354665600000|2012-12-05 00:00:00|18591.8|18591.8|18545.19|18545.19|18750.02|18750.02|18458.25|18458.25|0
1354752000000|2012-12-06 00:00:00|18620.74|18620.74|18744.4|18744.4|18802.2|18802.2|18578.91|18578.91|0
1354838400000|2012-12-07 00:00:00|18817.83|18817.83|18769.16|18769.16|18912.94|18912.94|18592.8|18592.8|0
1355097600000|2012-12-10 00:00:00|18815.46|18815.46|18858.57|18858.57|18865.04|18865.04|18719.01|18719.01|0
1355184000000|2012-12-11 00:00:00|18862.82|18862.82|19023.45|19023.45|19091.83|19091.83|18833.31|18833.31|0
1355270400000|2012-12-12 00:00:00|19139.15|19139.15|19176.15|19176.15|19218.78|19218.78|18995.93|18995.93|0
1355356800000|2012-12-13 00:00:00|19179|19179|19103.67|19103.67|19189.34|19189.34|19010.1|19010.1|0
1355443200000|2012-12-14 00:00:00|19103.89|19103.89|19276.56|19276.56|19305.96|19305.96|19054.51|19054.51|0
1355702400000|2012-12-17 00:00:00|19374.18|19374.18|19481.35|19481.35|19484.19|19484.19|19328.39|19328.39|0
1355788800000|2012-12-18 00:00:00|19716.99|19716.99|19818.08|19818.08|19836.45|19836.45|19631.11|19631.11|0
1355875200000|2012-12-19 00:00:00|19808.57|19808.57|19687.2|19687.2|20006.3|20006.3|19662.67|19662.67|0
1355961600000|2012-12-20 00:00:00|19657.07|19657.07|19615.56|19615.56|19811.14|19811.14|19588.87|19588.87|0
1356048000000|2012-12-21 00:00:00|19482.85|19482.85|19592.56|19592.56|19614.61|19614.61|19270.44|19270.44|0
1356307200000|2012-12-24 00:00:00|19564.94|19564.94|19655.93|19655.93|19719.51|19719.51|19553.2|19553.2|0
1356566400000|2012-12-27 00:00:00|19886.14|19886.14|19850.22|19850.22|20112.58|20112.58|19829.05|19829.05|0
1356652800000|2012-12-28 00:00:00|20008.34|20008.34|19736.55|19736.55|20022.41|20022.41|19715.13|19715.13|0
1356912000000|2012-12-31 00:00:00|19627.89|19627.89|19605.27|19605.27|19674.22|19674.22|19526.32|19526.32|0
1357084800000|2013-01-02 00:00:00|20224.02|20224.02|20590.15|20590.15|20712.87|20712.87|20207.93|20207.93|0
1357171200000|2013-01-03 00:00:00|20546.79|20546.79|20524.31|20524.31|20557.61|20557.61|20325.75|20325.75|0
1357257600000|2013-01-04 00:00:00|20396.54|20396.54|20324.28|20324.28|20398.22|20398.22|20180.66|20180.66|0
1357516800000|2013-01-07 00:00:00|20218.66|20218.66|20256.24|20256.24|20281.4|20281.4|20195.14|20195.14|0
1357603200000|2013-01-08 00:00:00|20123.78|20123.78|20144.46|20144.46|20269.25|20269.25|20110.2|20110.2|0
1357689600000|2013-01-09 00:00:00|20272.76|20272.76|20300.94|20300.94|20403.25|20403.25|20055.07|20055.07|0
1357776000000|2013-01-10 00:00:00|20336.09|20336.09|20255.2|20255.2|20423.51|20423.51|20223.5|20223.5|0
1357862400000|2013-01-11 00:00:00|20015.66|20015.66|20038.58|20038.58|20065.41|20065.41|19886.73|19886.73|0
1358121600000|2013-01-14 00:00:00|20127.17|20127.17|20071.28|20071.28|20195.79|20195.79|20013.4|20013.4|0
1358208000000|2013-01-15 00:00:00|20162.79|20162.79|19932.98|19932.98|20287.65|20287.65|19836.9|19836.9|0
1358294400000|2013-01-16 00:00:00|19797.14|19797.14|19709.46|19709.46|19798.09|19798.09|19579.11|19579.11|0
1358380800000|2013-01-17 00:00:00|19462.47|19462.47|19594.77|19594.77|19684.84|19684.84|19358.81|19358.81|0
1358467200000|2013-01-18 00:00:00|19757.48|19757.48|19679.6|19679.6|19880.97|19880.97|19633.68|19633.68|0
1358726400000|2013-01-21 00:00:00|19793.94|19793.94|19887.89|19887.89|19921.81|19921.81|19701.22|19701.22|0
1358812800000|2013-01-22 00:00:00|19905.02|19905.02|19866.81|19866.81|19918.5|19918.5|19634.42|19634.42|0
1358899200000|2013-01-23 00:00:00|20037.84|20037.84|19834.02|19834.02|20039.22|20039.22|19810.05|19810.05|0
1358985600000|2013-01-24 00:00:00|19819.99|19819.99|20149.42|20149.42|20152.03|20152.03|19801.87|19801.87|0
1359072000000|2013-01-25 00:00:00|20103.96|20103.96|19905.64|19905.64|20109|20109|19838.27|19838.27|0
1359331200000|2013-01-28 00:00:00|19981.01|19981.01|19894.9|19894.9|20053.84|20053.84|19840.78|19840.78|0
1359417600000|2013-01-29 00:00:00|19922.63|19922.63|20272.29|20272.29|20276.7|20276.7|19903.48|19903.48|0
1359504000000|2013-01-30 00:00:00|20236.44|20236.44|20021.86|20021.86|20277.75|20277.75|19929.64|19929.64|0
1359590400000|2013-01-31 00:00:00|20051.85|20051.85|20178.44|20178.44|20260.08|20260.08|20022.67|20022.67|0
1359676800000|2013-02-01 00:00:00|20306.9|20306.9|20606.79|20606.79|20655.78|20655.78|20234.86|20234.86|0
1359936000000|2013-02-04 00:00:00|20541.81|20541.81|20203.58|20203.58|20553.46|20553.46|20119.23|20119.23|0
1360022400000|2013-02-05 00:00:00|20245.61|20245.61|20197.93|20197.93|20314.36|20314.36|20171.87|20171.87|0
1360108800000|2013-02-06 00:00:00|20286.42|20286.42|20395.46|20395.46|20465.43|20465.43|20199.18|20199.18|0
1360195200000|2013-02-07 00:00:00|20401.1|20401.1|20270.26|20270.26|20472.24|20472.24|20123.82|20123.82|0
1360281600000|2013-02-08 00:00:00|20398.59|20398.59|20281.33|20281.33|20442.05|20442.05|20262.78|20262.78|0
1360540800000|2013-02-11 00:00:00|20229.84|20229.84|20312.66|20312.66|20435.57|20435.57|20214.88|20214.88|0
1360627200000|2013-02-12 00:00:00|20288.12|20288.12|20246.26|20246.26|20288.12|20288.12|20154.19|20154.19|0
1360713600000|2013-02-13 00:00:00|20576.69|20576.69|20742.68|20742.68|20898.8|20898.8|20486.8|20486.8|0
1360800000000|2013-02-14 00:00:00|20911.7|20911.7|20733.12|20733.12|20915.46|20915.46|20500.54|20500.54|0
1360886400000|2013-02-15 00:00:00|20747.04|20747.04|20707.51|20707.51|20861.78|20861.78|20673.41|20673.41|0
1361145600000|2013-02-18 00:00:00|20556.21|20556.21|20482.91|20482.91|20609.78|20609.78|20446.88|20446.88|0
1361232000000|2013-02-19 00:00:00|20450.67|20450.67|20618.78|20618.78|20630.04|20630.04|20438.51|20438.51|0
1361318400000|2013-02-20 00:00:00|20539.51|20539.51|20086.49|20086.49|20571.49|20571.49|20069.92|20069.92|0
1361404800000|2013-02-21 00:00:00|19690.93|19690.93|19502.93|19502.93|19691.68|19691.68|19484.92|19484.92|0
1361491200000|2013-02-22 00:00:00|19735.33|19735.33|19514.24|19514.24|19872.26|19872.26|19412.14|19412.14|0
1361750400000|2013-02-25 00:00:00|19798.05|19798.05|19855.17|19855.17|19930.62|19930.62|19699.76|19699.76|0
1361836800000|2013-02-26 00:00:00|19494.17|19494.17|19609.15|19609.15|19684.09|19684.09|19488.29|19488.29|0
1361923200000|2013-02-27 00:00:00|19749.85|19749.85|19811.91|19811.91|19815.32|19815.32|19411.74|19411.74|0
1362009600000|2013-02-28 00:00:00|19896.53|19896.53|19695.34|19695.34|19920.86|19920.86|19515.78|19515.78|0
1362096000000|2013-03-01 00:00:00|19465.47|19465.47|19335.69|19335.69|19486.66|19486.66|19086.44|19086.44|0
1362355200000|2013-03-04 00:00:00|18908.23|18908.23|18829.72|18829.72|18934.61|18934.61|18792.86|18792.86|0
1362441600000|2013-03-05 00:00:00|19046.47|19046.47|19520.93|19520.93|19577.97|19577.97|19017.73|19017.73|0
1362528000000|2013-03-06 00:00:00|19423.04|19423.04|19211.1|19211.1|19438.26|19438.26|19207.73|19207.73|0
1362614400000|2013-03-07 00:00:00|19268.8|19268.8|19374.99|19374.99|19526.32|19526.32|19246|19246|0
1362700800000|2013-03-08 00:00:00|19469|19469|19319.13|19319.13|19491.18|19491.18|19158.62|19158.62|0
1362960000000|2013-03-11 00:00:00|19348.36|19348.36|19473.69|19473.69|19476.63|19476.63|19280.01|19280.01|0
1363046400000|2013-03-12 00:00:00|19422.61|19422.61|19567.28|19567.28|19702.53|19702.53|19385.4|19385.4|0
1363132800000|2013-03-13 00:00:00|19507.93|19507.93|19281.12|19281.12|19511.27|19511.27|19197.99|19197.99|0
1363219200000|2013-03-14 00:00:00|19342.4|19342.4|19202.22|19202.22|19344.19|19344.19|19075.56|19075.56|0
1363305600000|2013-03-15 00:00:00|19289.43|19289.43|19112.54|19112.54|19430.43|19430.43|19098.7|19098.7|0
1363564800000|2013-03-18 00:00:00|18880.29|18880.29|18932.52|18932.52|18996.35|18996.35|18737.69|18737.69|0
1363651200000|2013-03-19 00:00:00|18487.31|18487.31|18271.35|18271.35|18502.25|18502.25|18166.39|18166.39|0
1363737600000|2013-03-20 00:00:00|18377.24|18377.24|18177.27|18177.27|18478.88|18478.88|18078.51|18078.51|0
1363824000000|2013-03-21 00:00:00|18161.54|18161.54|18097.2|18097.2|18249.52|18249.52|17938.69|17938.69|0
1363910400000|2013-03-22 00:00:00|18004.14|18004.14|17943.66|17943.66|18196.65|18196.65|17925.63|17925.63|0
1364169600000|2013-03-25 00:00:00|18042.81|18042.81|17790.52|17790.52|18085.2|18085.2|17692.05|17692.05|0
1364256000000|2013-03-26 00:00:00|17683.46|17683.46|17855.62|17855.62|17905.07|17905.07|17642.12|17642.12|0
1364342400000|2013-03-27 00:00:00|17991.45|17991.45|17831.09|17831.09|18115.05|18115.05|17757.07|17757.07|0
1364428800000|2013-03-28 00:00:00|17901.88|17901.88|17626.52|17626.52|17906.65|17906.65|17609.38|17609.38|0
1364857200000|2013-04-01 23:00:00|17631.53|17631.53|17699.64|17699.64|17798.85|17798.85|17517.57|17517.57|0
1364943600000|2013-04-02 23:00:00|17414.22|17414.22|17276.7|17276.7|17466.54|17466.54|17224.06|17224.06|0
1365030000000|2013-04-03 23:00:00|17244.58|17244.58|17271.1|17271.1|17549.38|17549.38|17207.47|17207.47|0
1365116400000|2013-04-04 23:00:00|17324.76|17324.76|17018.27|17018.27|17324.76|17324.76|16845.79|16845.79|0
1365375600000|2013-04-07 23:00:00|17154.97|17154.97|17126.33|17126.33|17273.71|17273.71|16917.95|16917.95|0
1365462000000|2013-04-08 23:00:00|17535.83|17535.83|17842.8|17842.8|17870.33|17870.33|17525.02|17525.02|0
1365548400000|2013-04-09 23:00:00|17920.32|17920.32|17873.83|17873.83|18042.01|18042.01|17847.33|17847.33|0
1365634800000|2013-04-10 23:00:00|17770.49|17770.49|17648.64|17648.64|17798.13|17798.13|17565.79|17565.79|0
1365721200000|2013-04-11 23:00:00|17588.22|17588.22|17289.55|17289.55|17755.51|17755.51|17252.66|17252.66|0
1365980400000|2013-04-14 23:00:00|16920.86|16920.86|16416.03|16416.03|16920.86|16920.86|16351.58|16351.58|0
1366066800000|2013-04-15 23:00:00|16699.7|16699.7|16601.33|16601.33|16882.59|16882.59|16584.58|16584.58|0
1366153200000|2013-04-16 23:00:00|16501.55|16501.55|16043.1|16043.1|16502.96|16502.96|15972.39|15972.39|0
1366239600000|2013-04-17 23:00:00|15837.45|15837.45|16031.75|16031.75|16185.5|16185.5|15827.14|15827.14|0
1366326000000|2013-04-18 23:00:00|16308.47|16308.47|16278.99|16278.99|16434.19|16434.19|16172.58|16172.58|0
1366585200000|2013-04-21 23:00:00|16393.84|16393.84|16071.56|16071.56|16433.55|16433.55|15974.05|15974.05|0
1366671600000|2013-04-22 23:00:00|15963.92|15963.92|16219.89|16219.89|16316.57|16316.57|15960.5|15960.5|0
1366758000000|2013-04-23 23:00:00|16389.37|16389.37|16709.8|16709.8|16812.82|16812.82|16387.96|16387.96|0
1366844400000|2013-04-24 23:00:00|16962.33|16962.33|16961.11|16961.11|17083.47|17083.47|16657.16|16657.16|0
1366930800000|2013-04-25 23:00:00|16807.49|16807.49|16521.25|16521.25|16807.49|16807.49|16509.29|16509.29|0
1367190000000|2013-04-28 23:00:00|16707.31|16707.31|16704.75|16704.75|16781.48|16781.48|16492.09|16492.09|0
1367276400000|2013-04-29 23:00:00|16794.45|16794.45|16292.6|16292.6|16794.45|16794.45|16198.53|16198.53|0
1367362800000|2013-04-30 23:00:00|16432.95|16432.95|16194.54|16194.54|16587.09|16587.09|16181.9|16181.9|0
1367449200000|2013-05-01 23:00:00|15999.51|15999.51|16440.24|16440.24|16450.11|16450.11|15955.57|15955.57|0
1367535600000|2013-05-02 23:00:00|16679.42|16679.42|17055.24|17055.24|17205.52|17205.52|16571|16571|0
1367881200000|2013-05-06 23:00:00|17248.88|17248.88|17251.18|17251.18|17430.93|17430.93|17157.49|17157.49|0
1367967600000|2013-05-07 23:00:00|17426.67|17426.67|17483.6|17483.6|17506.54|17506.54|17290.59|17290.59|0
1368054000000|2013-05-08 23:00:00|17462.75|17462.75|17557.32|17557.32|17662.01|17662.01|17433.42|17433.42|0
1368140400000|2013-05-09 23:00:00|17571.7|17571.7|17121.43|17121.43|17694.63|17694.63|17084|17084|0
1368399600000|2013-05-12 23:00:00|17188.64|17188.64|17078.99|17078.99|17193.81|17193.81|16957.77|16957.77|0
1368486000000|2013-05-13 23:00:00|17007.9|17007.9|16932.74|16932.74|17014.54|17014.54|16622.45|16622.45|0
1368572400000|2013-05-14 23:00:00|16819.94|16819.94|16693.61|16693.61|16839.32|16839.32|16626.91|16626.91|0
1368658800000|2013-05-15 23:00:00|16726.55|16726.55|16677.98|16677.98|16726.55|16726.55|16495.81|16495.81|0
1368745200000|2013-05-16 23:00:00|16677.34|16677.34|16799.93|16799.93|17029.65|17029.65|16671.16|16671.16|0
1369004400000|2013-05-19 23:00:00|16712.21|16712.21|16710.35|16710.35|16774.76|16774.76|16572.62|16572.62|0
1369090800000|2013-05-20 23:00:00|16934.68|16934.68|17243.51|17243.51|17277.48|17277.48|16934.68|16934.68|0
1369177200000|2013-05-21 23:00:00|17272.97|17272.97|17544.41|17544.41|17790.38|17790.38|17062.59|17062.59|0
1369263600000|2013-05-22 23:00:00|16979.66|16979.66|16927.92|16927.92|17046.43|17046.43|16767.88|16767.88|0
1369350000000|2013-05-23 23:00:00|16806.3|16806.3|16675.22|16675.22|16915.79|16915.79|16647.35|16647.35|0
1369695600000|2013-05-27 23:00:00|16651.6|16651.6|16767.82|16767.82|16785.57|16785.57|16584.37|16584.37|0
1369782000000|2013-05-28 23:00:00|16636.34|16636.34|16637.47|16637.47|16940.36|16940.36|16505.29|16505.29|0
1369868400000|2013-05-29 23:00:00|16648.5|16648.5|16942.5|16942.5|16981.02|16981.02|16645.76|16645.76|0
1369954800000|2013-05-30 23:00:00|16909.82|16909.82|16632.82|16632.82|16977.72|16977.72|16632.05|16632.05|0
1370214000000|2013-06-02 23:00:00|16553.45|16553.45|16644.12|16644.12|16777.7|16777.7|16483.11|16483.11|0
1370300400000|2013-06-03 23:00:00|16772.93|16772.93|16587.32|16587.32|16828.47|16828.47|16540.96|16540.96|0
1370386800000|2013-06-04 23:00:00|16401.59|16401.59|16121.51|16121.51|16539.09|16539.09|16097.87|16097.87|0
1370473200000|2013-06-05 23:00:00|16120.19|16120.19|15867.3|15867.3|16167.6|16167.6|15862.88|15862.88|0
1370559600000|2013-06-06 23:00:00|15911.05|15911.05|16074.86|16074.86|16124.12|16124.12|15825.84|15825.84|0
1370818800000|2013-06-09 23:00:00|15904.41|15904.41|15800.03|15800.03|15948.42|15948.42|15687.97|15687.97|0
1370905200000|2013-06-10 23:00:00|15561.37|15561.37|15426.77|15426.77|15561.85|15561.85|15189.53|15189.53|0
1370991600000|2013-06-11 23:00:00|15490.51|15490.51|15367.56|15367.56|15607.65|15607.65|15328.92|15328.92|0
1371078000000|2013-06-12 23:00:00|15084.05|15084.05|15639.94|15639.94|15693.65|15693.65|15075.84|15075.84|0
1371164400000|2013-06-13 23:00:00|15874.96|15874.96|15931.91|15931.91|16033.59|16033.59|15771.85|15771.85|0
1371423600000|2013-06-16 23:00:00|15873.89|15873.89|15831.01|15831.01|16008.6|16008.6|15825.69|15825.69|0
1371510000000|2013-06-17 23:00:00|15753.47|15753.47|15809.97|15809.97|15898.68|15898.68|15692.93|15692.93|0
1371596400000|2013-06-18 23:00:00|15983.29|15983.29|15735.38|15735.38|16006.69|16006.69|15649.65|15649.65|0
1371682800000|2013-06-19 23:00:00|15288.54|15288.54|15026.23|15026.23|15316.31|15316.31|14912.05|14912.05|0
1371769200000|2013-06-20 23:00:00|15171.53|15171.53|14961.75|14961.75|15223.7|15223.7|14952.74|14952.74|0
1372028400000|2013-06-23 23:00:00|14641.47|14641.47|14323.56|14323.56|14732.05|14732.05|14323.35|14323.35|0
1372114800000|2013-06-24 23:00:00|14495.11|14495.11|14503.63|14503.63|14597.69|14597.69|14381.27|14381.27|0
1372201200000|2013-06-25 23:00:00|14428.39|14428.39|14355.28|14355.28|14474.27|14474.27|14292.18|14292.18|0
1372287600000|2013-06-26 23:00:00|14420.61|14420.61|14560.27|14560.27|14701.32|14701.32|14400.22|14400.22|0
1372374000000|2013-06-27 23:00:00|14710.17|14710.17|14378.96|14378.96|14728.25|14728.25|14315.76|14315.76|0
1372633200000|2013-06-30 23:00:00|14489.55|14489.55|14719.8|14719.8|14791.63|14791.63|14376.74|14376.74|0
1372719600000|2013-07-01 23:00:00|14827.57|14827.57|14597.97|14597.97|14980.18|14980.18|14574.4|14574.4|0
1372806000000|2013-07-02 23:00:00|14292.39|14292.39|14267.99|14267.99|14292.39|14292.39|14077.52|14077.52|0
1372892400000|2013-07-03 23:00:00|14447.08|14447.08|14770.33|14770.33|14900.35|14900.35|14392.96|14392.96|0
1372978800000|2013-07-04 23:00:00|14669.85|14669.85|14103.22|14103.22|14732.87|14732.87|14055.65|14055.65|0
1373238000000|2013-07-07 23:00:00|14141.36|14141.36|14288.42|14288.42|14380.21|14380.21|14124.95|14124.95|0
1373324400000|2013-07-08 23:00:00|14558.5|14558.5|14671.42|14671.42|14776.1|14776.1|14550.65|14550.65|0
1373410800000|2013-07-09 23:00:00|14497.52|14497.52|14409.46|14409.46|14589.7|14589.7|14380.93|14380.93|0
1373497200000|2013-07-10 23:00:00|14985.35|14985.35|15140.31|15140.31|15196.94|15196.94|14972.11|14972.11|0
1373583600000|2013-07-11 23:00:00|15096.07|15096.07|14901.71|14901.71|15106.71|15106.71|14849.05|14849.05|0
1373842800000|2013-07-14 23:00:00|15095.71|15095.71|14934.06|14934.06|15234.94|15234.94|14899.27|14899.27|0
1373929200000|2013-07-15 23:00:00|15144.14|15144.14|15196.89|15196.89|15328.33|15328.33|15041.64|15041.64|0
1374015600000|2013-07-16 23:00:00|15357.27|15357.27|15535.13|15535.13|15674.48|15674.48|15296.29|15296.29|0
1374102000000|2013-07-17 23:00:00|15468.02|15468.02|15651.82|15651.82|15699.19|15699.19|15381.34|15381.34|0
1374188400000|2013-07-18 23:00:00|15351.92|15351.92|15566.5|15566.5|15741.88|15741.88|15312.66|15312.66|0
1374447600000|2013-07-21 23:00:00|15629.73|15629.73|15635.16|15635.16|15731.34|15731.34|15474.76|15474.76|0
1374534000000|2013-07-22 23:00:00|15913.36|15913.36|16099.44|16099.44|16128.31|16128.31|15850.65|15850.65|0
1374620400000|2013-07-23 23:00:00|16059.76|16059.76|16046.63|16046.63|16470.56|16470.56|15944.8|15944.8|0
1374706800000|2013-07-24 23:00:00|15819.08|15819.08|15717.98|15717.98|15856.31|15856.31|15565.3|15565.3|0
1374793200000|2013-07-25 23:00:00|15799.51|15799.51|15756.07|15756.07|15980.38|15980.38|15691.66|15691.66|0
1375052400000|2013-07-28 23:00:00|15720.43|15720.43|15893.2|15893.2|15980.15|15980.15|15701.64|15701.64|0
1375138800000|2013-07-29 23:00:00|15908.01|15908.01|15868.27|15868.27|15959.84|15959.84|15841.4|15841.4|0
1375225200000|2013-07-30 23:00:00|15855.7|15855.7|15779.05|15779.05|16073.87|16073.87|15756.96|15756.96|0
1375311600000|2013-07-31 23:00:00|16012.75|16012.75|16336.64|16336.64|16336.64|16336.64|15985.25|15985.25|0
1375398000000|2013-08-01 23:00:00|16148.76|16148.76|16156.42|16156.42|16309.66|16309.66|16104.82|16104.82|0
1375657200000|2013-08-04 23:00:00|16210.85|16210.85|16267.86|16267.86|16378.59|16378.59|16179.1|16179.1|0
1375743600000|2013-08-05 23:00:00|16086.88|16086.88|15775.31|15775.31|16088|16088|15672.46|15672.46|0
1375830000000|2013-08-06 23:00:00|15442.5|15442.5|15580.39|15580.39|15754.37|15754.37|15438.59|15438.59|0
1375916400000|2013-08-07 23:00:00|15873.56|15873.56|16044.56|16044.56|16044.61|16044.61|15750.15|15750.15|0
1376002800000|2013-08-08 23:00:00|16265|16265|16848.53|16848.53|16888.03|16888.03|16229.13|16229.13|0
1376262000000|2013-08-11 23:00:00|16969.07|16969.07|17084.92|17084.92|17172.08|17172.08|16680.35|16680.35|0
1376348400000|2013-08-12 23:00:00|17186.18|17186.18|17276.6|17276.6|17358.89|17358.89|17099.05|17099.05|0
1376434800000|2013-08-13 23:00:00|17037.59|17037.59|17222.47|17222.47|17282.32|17282.32|17004.74|17004.74|0
1376521200000|2013-08-14 23:00:00|17096.35|17096.35|16774.11|16774.11|17142.79|17142.79|16663.35|16663.35|0
1376607600000|2013-08-15 23:00:00|16805.75|16805.75|17042.91|17042.91|17087.27|17087.27|16754.65|16754.65|0
1376866800000|2013-08-18 23:00:00|16901.37|16901.37|16681.85|16681.85|16919.69|16919.69|16613.68|16613.68|0
1376953200000|2013-08-19 23:00:00|16328.23|16328.23|16544.36|16544.36|16588.23|16588.23|16167.85|16167.85|0
1377039600000|2013-08-20 23:00:00|16492.15|16492.15|16336.8|16336.8|16505.51|16505.51|16297.57|16297.57|0
1377126000000|2013-08-21 23:00:00|16512.22|16512.22|16703.73|16703.73|16827.35|16827.35|16463.99|16463.99|0
1377212400000|2013-08-22 23:00:00|16632.54|16632.54|16851.37|16851.37|16977.83|16977.83|16598.9|16598.9|0
1377558000000|2013-08-26 23:00:00|16666.52|16666.52|16586.38|16586.38|16709.68|16709.68|16475.97|16475.97|0
1377644400000|2013-08-27 23:00:00|16380.74|16380.74|16552.83|16552.83|16558.52|16558.52|16289.4|16289.4|0
1377730800000|2013-08-28 23:00:00|16556.71|16556.71|16457.57|16457.57|16578.16|16578.16|16362.74|16362.74|0
1377817200000|2013-08-29 23:00:00|16434.68|16434.68|16305.25|16305.25|16460.18|16460.18|16302.84|16302.84|0
1378076400000|2013-09-01 23:00:00|16672.17|16672.17|16772.68|16772.68|16947.3|16947.3|16666.34|16666.34|0
1378162800000|2013-09-02 23:00:00|16864.9|16864.9|16838.33|16838.33|16981.39|16981.39|16643.98|16643.98|0
1378249200000|2013-09-03 23:00:00|16688.66|16688.66|16813.97|16813.97|16857.43|16857.43|16652.37|16652.37|0
1378335600000|2013-09-04 23:00:00|16830.19|16830.19|16899.94|16899.94|17013.57|17013.57|16772.41|16772.41|0
1378422000000|2013-09-05 23:00:00|16846.38|16846.38|16982.59|16982.59|17073.43|17073.43|16754.14|16754.14|0
1378681200000|2013-09-08 23:00:00|17145.39|17145.39|17054.88|17054.88|17197.54|17197.54|17024.56|17024.56|0
1378767600000|2013-09-09 23:00:00|17427|17427|17393.63|17393.63|17479.77|17479.77|17327.72|17327.72|0
1378854000000|2013-09-10 23:00:00|17312.67|17312.67|17306.45|17306.45|17446.02|17446.02|17251.28|17251.28|0
1378940400000|2013-09-11 23:00:00|17436.24|17436.24|17318.52|17318.52|17483.02|17483.02|17210.43|17210.43|0
1379026800000|2013-09-12 23:00:00|17117.31|17117.31|17054.34|17054.34|17130.15|17130.15|16912.63|16912.63|0
1379286000000|2013-09-15 23:00:00|17216.87|17216.87|17171.54|17171.54|17292.49|17292.49|17146.16|17146.16|0
1379372400000|2013-09-16 23:00:00|17001.6|17001.6|17009.29|17009.29|17118.51|17118.51|16912.82|16912.82|0
1379458800000|2013-09-17 23:00:00|17015.71|17015.71|16830.65|16830.65|17053.93|17053.93|16776.36|16776.36|0
1379545200000|2013-09-18 23:00:00|17498.05|17498.05|17209.57|17209.57|17525.74|17525.74|17207.71|17207.71|0
1379631600000|2013-09-19 23:00:00|17109.67|17109.67|16956.14|16956.14|17164.64|17164.64|16923.38|16923.38|0
1379890800000|2013-09-22 23:00:00|16927.15|16927.15|16869.66|16869.66|16967.82|16967.82|16773.78|16773.78|0
1379977200000|2013-09-23 23:00:00|16789.31|16789.31|16774.56|16774.56|16880.18|16880.18|16699.96|16699.96|0
1380063600000|2013-09-24 23:00:00|16894.91|16894.91|16947.62|16947.62|16972.9|16972.9|16759.43|16759.43|0
1380150000000|2013-09-25 23:00:00|16935.38|16935.38|17019.2|17019.2|17119.49|17119.49|16852.32|16852.32|0
1380236400000|2013-09-26 23:00:00|16946.36|16946.36|16731.26|16731.26|16964.84|16964.84|16634.43|16634.43|0
1380495600000|2013-09-29 23:00:00|16432.18|16432.18|16474.25|16474.25|16530.03|16530.03|16300.55|16300.55|0
1380582000000|2013-09-30 23:00:00|16506.83|16506.83|16240.11|16240.11|16511.43|16511.43|16075.57|16075.57|0
1380668400000|2013-10-01 23:00:00|16127.65|16127.65|16452.4|16452.4|16480.27|16480.27|15978.83|15978.83|0
1380754800000|2013-10-02 23:00:00|16482.58|16482.58|16198.83|16198.83|16485.38|16485.38|16179.6|16179.6|0
1380841200000|2013-10-03 23:00:00|16120.89|16120.89|16294.92|16294.92|16325.6|16325.6|16057.44|16057.44|0
1381100400000|2013-10-06 23:00:00|16177.37|16177.37|16253.75|16253.75|16278.36|16278.36|16068.76|16068.76|0
1381186800000|2013-10-07 23:00:00|16131.4|16131.4|16106.38|16106.38|16143.26|16143.26|15966.67|15966.67|0
1381273200000|2013-10-08 23:00:00|16083.81|16083.81|15935.63|15935.63|16158.51|16158.51|15869.54|15869.54|0
1381359600000|2013-10-09 23:00:00|16003.01|16003.01|16207.13|16207.13|16299.89|16299.89|15996.09|15996.09|0
1381446000000|2013-10-10 23:00:00|16286.3|16286.3|16503.01|16503.01|16510.02|16510.02|16258.86|16258.86|0
1381705200000|2013-10-13 23:00:00|16355.57|16355.57|16469.63|16469.63|16544.81|16544.81|16298.2|16298.2|0
1381791600000|2013-10-14 23:00:00|16771.41|16771.41|16896.72|16896.72|16901.02|16901.02|16717.01|16717.01|0
1381878000000|2013-10-15 23:00:00|16751.89|16751.89|16775.65|16775.65|16892.51|16892.51|16616.87|16616.87|0
1381964400000|2013-10-16 23:00:00|16688.37|16688.37|16741.03|16741.03|16796.02|16796.02|16623.56|16623.56|0
1382050800000|2013-10-17 23:00:00|16778.46|16778.46|16889.91|16889.91|16965.13|16965.13|16735.13|16735.13|0
1382310000000|2013-10-20 23:00:00|16960.2|16960.2|17010.7|17010.7|17059.42|17059.42|16937.85|16937.85|0
1382396400000|2013-10-21 23:00:00|17143.04|17143.04|17322.7|17322.7|17445.05|17445.05|17052.11|17052.11|0
1382482800000|2013-10-22 23:00:00|17259.24|17259.24|17020.24|17020.24|17263.35|17263.35|16965.55|16965.55|0
1382569200000|2013-10-23 23:00:00|17157.35|17157.35|17165.42|17165.42|17218|17218|17080.15|17080.15|0
1382655600000|2013-10-24 23:00:00|17065.13|17065.13|17185.92|17185.92|17237.74|17237.74|17006.64|17006.64|0
1382918400000|2013-10-28 00:00:00|17295.97|17295.97|17127.64|17127.64|17326.21|17326.21|17019.2|17019.2|0
1383004800000|2013-10-29 00:00:00|17104.65|17104.65|17145.65|17145.65|17219.3|17219.3|17067.25|17067.25|0
1383091200000|2013-10-30 00:00:00|17270.77|17270.77|17233.79|17233.79|17333.52|17333.52|17177.15|17177.15|0
1383177600000|2013-10-31 00:00:00|17186.46|17186.46|16936.68|16936.68|17230.42|17230.42|16909.91|16909.91|0
1383264000000|2013-11-01 00:00:00|16956.9|16956.9|16767.94|16767.94|17023.36|17023.36|16724.82|16724.82|0
1383523200000|2013-11-04 00:00:00|16946.68|16946.68|17164.82|17164.82|17179.25|17179.25|16883.63|16883.63|0
1383609600000|2013-11-05 00:00:00|17457.32|17457.32|17395|17395|17560.43|17560.43|17345.94|17345.94|0
1383696000000|2013-11-06 00:00:00|17586.15|17586.15|17459.9|17459.9|17639.73|17639.73|17414.29|17414.29|0
1383782400000|2013-11-07 00:00:00|17363.65|17363.65|17191.77|17191.77|17649.73|17649.73|17146.03|17146.03|0
1383868800000|2013-11-08 00:00:00|17092.09|17092.09|17164.42|17164.42|17194.41|17194.41|16889.79|16889.79|0
1384128000000|2013-11-11 00:00:00|17031.96|17031.96|17037.69|17037.69|17096.8|17096.8|16936.72|16936.72|0
1384214400000|2013-11-12 00:00:00|17005.87|17005.87|16895.44|16895.44|17011.02|17011.02|16835.47|16835.47|0
1384300800000|2013-11-13 00:00:00|16833.51|16833.51|16571.73|16571.73|16843.91|16843.91|16487.72|16487.72|0
1384387200000|2013-11-14 00:00:00|16821.57|16821.57|16698.25|16698.25|16821.57|16821.57|16482.57|16482.57|0
1384473600000|2013-11-15 00:00:00|16720.28|16720.28|16808.44|16808.44|16899.36|16899.36|16658.97|16658.97|0
1384732800000|2013-11-18 00:00:00|16792.36|16792.36|16849.95|16849.95|16895.09|16895.09|16682.58|16682.58|0
1384819200000|2013-11-19 00:00:00|16690.04|16690.04|16681.12|16681.12|16789.39|16789.39|16575|16575|0
1384905600000|2013-11-20 00:00:00|16593.31|16593.31|16731.05|16731.05|16800.86|16800.86|16575.06|16575.06|0
1384992000000|2013-11-21 00:00:00|16529.93|16529.93|16458.65|16458.65|16616.25|16616.25|16413.52|16413.52|0
1385078400000|2013-11-22 00:00:00|16428.7|16428.7|16246.9|16246.9|16454.31|16454.31|16100.58|16100.58|0
1385337600000|2013-11-25 00:00:00|16300.77|16300.77|16160.41|16160.41|16354.59|16354.59|16114.14|16114.14|0
1385424000000|2013-11-26 00:00:00|16167.23|16167.23|15845.76|15845.76|16174.86|16174.86|15810.29|15810.29|0
1385510400000|2013-11-27 00:00:00|15870.73|15870.73|15947.54|15947.54|16130.58|16130.58|15850.71|15850.71|0
1385596800000|2013-11-28 00:00:00|16004.25|16004.25|16351.87|16351.87|16419.42|16419.42|15976.06|15976.06|0
1385683200000|2013-11-29 00:00:00|16358.63|16358.63|16262.14|16262.14|16464.17|16464.17|16231.48|16231.48|0
1385942400000|2013-12-02 00:00:00|16243.55|16243.55|15916.19|15916.19|16243.55|16243.55|15909.9|15909.9|0
1386028800000|2013-12-03 00:00:00|15731.56|15731.56|15804.64|15804.64|15908|15908|15518.6|15518.6|0
1386115200000|2013-12-04 00:00:00|15983.54|15983.54|15934.9|15934.9|16059.22|16059.22|15785.93|15785.93|0
1386201600000|2013-12-05 00:00:00|15938.27|15938.27|15940.24|15940.24|16117.04|16117.04|15886.07|15886.07|0
1386288000000|2013-12-06 00:00:00|15941.4|15941.4|16104.2|16104.2|16217.54|16217.54|15886.89|15886.89|0
1386547200000|2013-12-09 00:00:00|16019.47|16019.47|16099.31|16099.31|16109.74|16109.74|15854.42|15854.42|0
1386633600000|2013-12-10 00:00:00|15996.08|15996.08|15979.76|15979.76|16083.13|16083.13|15953.59|15953.59|0
1386720000000|2013-12-11 00:00:00|15866.79|15866.79|15778.35|15778.35|16039.03|16039.03|15721.61|15721.61|0
1386806400000|2013-12-12 00:00:00|15669.37|15669.37|15505.37|15505.37|15796.7|15796.7|15381.71|15381.71|0
1386892800000|2013-12-13 00:00:00|15573.11|15573.11|15521.71|15521.71|15606.79|15606.79|15444.46|15444.46|0
1387152000000|2013-12-16 00:00:00|15385.28|15385.28|15772.35|15772.35|15836.62|15836.62|15365.16|15365.16|0
1387238400000|2013-12-17 00:00:00|15673.3|15673.3|15842.57|15842.57|15903.47|15903.47|15598.36|15598.36|0
1387324800000|2013-12-18 00:00:00|15901.72|15901.72|15799.99|15799.99|15954|15954|15770.64|15770.64|0
1387411200000|2013-12-19 00:00:00|15922.73|15922.73|15861.51|15861.51|15923.67|15923.67|15688.83|15688.83|0
1387497600000|2013-12-20 00:00:00|15922.57|15922.57|15847.28|15847.28|15941.97|15941.97|15669.04|15669.04|0
1387756800000|2013-12-23 00:00:00|15951.73|15951.73|16004.47|16004.47|16013.73|16013.73|15840.28|15840.28|0
1387843200000|2013-12-24 00:00:00|16053.95|16053.95|16023.84|16023.84|16056.71|16056.71|15963.06|15963.06|0
1388102400000|2013-12-27 00:00:00|16045.79|16045.79|16383.91|16383.91|16386.13|16386.13|16040.45|16040.45|0
1388361600000|2013-12-30 00:00:00|16413.72|16413.72|16511.47|16511.47|16562.57|16562.57|16377.49|16377.49|0
1388448000000|2013-12-31 00:00:00|16416.44|16416.44|16408.35|16408.35|16466.14|16466.14|16364.91|16364.91|0
1388620800000|2014-01-02 00:00:00|16377.62|16377.62|16258.22|16258.22|16378.34|16378.34|16099.3|16099.3|0
1388707200000|2014-01-03 00:00:00|16196.34|16196.34|16239.98|16239.98|16279.67|16279.67|16115.27|16115.27|0
1388966400000|2014-01-06 00:00:00|16203.34|16203.34|15928.06|15928.06|16220.85|16220.85|15915.27|15915.27|0
1389052800000|2014-01-07 00:00:00|15796.89|15796.89|15867.72|15867.72|16053.79|16053.79|15770.27|15770.27|0
1389139200000|2014-01-08 00:00:00|15863.36|15863.36|15820.42|15820.42|15972.15|15972.15|15808.78|15808.78|0
1389225600000|2014-01-09 00:00:00|15799.4|15799.4|15465.31|15465.31|15799.4|15799.4|15443.42|15443.42|0
1389312000000|2014-01-10 00:00:00|15509.65|15509.65|15725.77|15725.77|15881.59|15881.59|15508.12|15508.12|0
1389571200000|2014-01-13 00:00:00|15802.6|15802.6|15854.34|15854.34|15925.42|15925.42|15719.5|15719.5|0
1389657600000|2014-01-14 00:00:00|15728.57|15728.57|15786.12|15786.12|15827.44|15827.44|15697.96|15697.96|0
1389744000000|2014-01-15 00:00:00|15894.91|15894.91|16011.16|16011.16|16043.12|16043.12|15819.39|15819.39|0
1389830400000|2014-01-16 00:00:00|16285.19|16285.19|16552.83|16552.83|16665.59|16665.59|16260.35|16260.35|0
1389916800000|2014-01-17 00:00:00|16684.57|16684.57|16835.18|16835.18|16947.42|16947.42|16670.35|16670.35|0
1390176000000|2014-01-20 00:00:00|16714.3|16714.3|16787.49|16787.49|16943.88|16943.88|16703.84|16703.84|0
1390262400000|2014-01-21 00:00:00|16596.92|16596.92|16399.19|16399.19|16676.27|16676.27|16361.79|16361.79|0
1390348800000|2014-01-22 00:00:00|16607.49|16607.49|16429.99|16429.99|16666.12|16666.12|16372.13|16372.13|0
1390435200000|2014-01-23 00:00:00|16361.82|16361.82|16365.27|16365.27|16600.38|16600.38|16253.54|16253.54|0
1390521600000|2014-01-24 00:00:00|16376.17|16376.17|16021.87|16021.87|16400.24|16400.24|15995.79|15995.79|0
1390780800000|2014-01-27 00:00:00|15945.57|15945.57|15921.54|15921.54|16208.31|16208.31|15859.34|15859.34|0
1390867200000|2014-01-28 00:00:00|16105.2|16105.2|16143|16143|16220.13|16220.13|16053.77|16053.77|0
1390953600000|2014-01-29 00:00:00|16472.88|16472.88|16362.01|16362.01|16612.15|16612.15|16033.09|16033.09|0
1391040000000|2014-01-30 00:00:00|16314.1|16314.1|16360.44|16360.44|16455.57|16455.57|16225.07|16225.07|0
1391126400000|2014-01-31 00:00:00|16301.02|16301.02|16303.19|16303.19|16409.7|16409.7|16074.86|16074.86|0
1391385600000|2014-02-03 00:00:00|16398.13|16398.13|16089.32|16089.32|16440.49|16440.49|16073.22|16073.22|0
1391472000000|2014-02-04 00:00:00|16035.55|16035.55|16148.55|16148.55|16205.73|16205.73|15907.44|15907.44|0
1391558400000|2014-02-05 00:00:00|16005.96|16005.96|16220.08|16220.08|16294.6|16294.6|15994.2|15994.2|0
1391644800000|2014-02-06 00:00:00|16324.43|16324.43|16480.33|16480.33|16491.21|16491.21|16269.24|16269.24|0
1391731200000|2014-02-07 00:00:00|16590.78|16590.78|16752.8|16752.8|16762.22|16762.22|16499.08|16499.08|0
1391990400000|2014-02-10 00:00:00|16838.83|16838.83|16776.43|16776.43|16873.67|16873.67|16745.31|16745.31|0
1392076800000|2014-02-11 00:00:00|16930.19|16930.19|17166.16|17166.16|17168.03|17168.03|16832.79|16832.79|0
1392163200000|2014-02-12 00:00:00|17281.87|17281.87|17318.61|17318.61|17466.16|17466.16|17227.26|17227.26|0
1392249600000|2014-02-13 00:00:00|17477.49|17477.49|17274.98|17274.98|17478.56|17478.56|16962.33|16962.33|0
1392336000000|2014-02-14 00:00:00|17423.38|17423.38|17438.47|17438.47|17509.03|17509.03|17371.98|17371.98|0
1392595200000|2014-02-17 00:00:00|17630.86|17630.86|17701.57|17701.57|17725.47|17725.47|17469.29|17469.29|0
1392681600000|2014-02-18 00:00:00|17633.51|17633.51|17859.08|17859.08|17888.57|17888.57|17565.46|17565.46|0
1392768000000|2014-02-19 00:00:00|17808.47|17808.47|18011.73|18011.73|18036.39|18036.39|17766.52|17766.52|0
1392854400000|2014-02-20 00:00:00|17705.06|17705.06|17801.89|17801.89|17833.2|17833.2|17626.7|17626.7|0
1392940800000|2014-02-21 00:00:00|17777.98|17777.98|17869.64|17869.64|17945.5|17945.5|17624.12|17624.12|0
1393200000000|2014-02-24 00:00:00|17845.91|17845.91|17620.08|17620.08|17845.91|17845.91|17577.94|17577.94|0
1393286400000|2014-02-25 00:00:00|17620.08|17620.08|17347.68|17347.68|17620.08|17620.08|17152.07|17152.07|0
1393372800000|2014-02-26 00:00:00|17347.68|17347.68|17210.07|17210.07|17396.83|17396.83|17143.83|17143.83|0
1393459200000|2014-02-27 00:00:00|17210.07|17210.07|17377.99|17377.99|17383.78|17383.78|17030.95|17030.95|0
1393545600000|2014-02-28 00:00:00|17377.99|17377.99|17285|17285|17377.99|17377.99|17169.78|17169.78|0
1393804800000|2014-03-03 00:00:00|17285|17285|17002.79|17002.79|17285|17285|16918.06|16918.06|0
1393891200000|2014-03-04 00:00:00|17002.79|17002.79|17224.74|17224.74|17297.23|17297.23|17002.79|17002.79|0
1393977600000|2014-03-05 00:00:00|17224.74|17224.74|16989.49|16989.49|17224.74|17224.74|16907.57|16907.57|0
1394064000000|2014-03-06 00:00:00|16989.49|16989.49|17248.84|17248.84|17354.35|17354.35|16989.49|16989.49|0
1394150400000|2014-03-07 00:00:00|17248.84|17248.84|16616.26|16616.26|17248.84|17248.84|16519.14|16519.14|0
1394409600000|2014-03-10 00:00:00|16618.2|16618.2|16266.53|16266.53|16618.2|16618.2|16170.22|16170.22|0
1394496000000|2014-03-11 00:00:00|16266.53|16266.53|16242.35|16242.35|16533.32|16533.32|16202.82|16202.82|0
1394582400000|2014-03-12 00:00:00|16242.35|16242.35|16188.58|16188.58|16256.63|16256.63|15960.68|15960.68|0
1394668800000|2014-03-13 00:00:00|16188.58|16188.58|16060.19|16060.19|16348.77|16348.77|16058.77|16058.77|0
1394755200000|2014-03-14 00:00:00|16060.19|16060.19|15956.85|15956.85|16070.07|16070.07|15860.57|15860.57|0
1395014400000|2014-03-17 00:00:00|16087.27|16087.27|16277.04|16277.04|16407.08|16407.08|16066.55|16066.55|0
1395100800000|2014-03-18 00:00:00|16230.69|16230.69|16338.58|16338.58|16462.2|16462.2|16122.88|16122.88|0
1395187200000|2014-03-19 00:00:00|16211.38|16211.38|15903.93|15903.93|16253.4|16253.4|15883.23|15883.23|0
1395273600000|2014-03-20 00:00:00|15851.19|15851.19|16028.02|16028.02|16028.02|16028.02|15759.44|15759.44|0
1395360000000|2014-03-21 00:00:00|16247.7|16247.7|16210.1|16210.1|16275.68|16275.68|16126.6|16126.6|0
1395619200000|2014-03-24 00:00:00|16269.66|16269.66|16127.78|16127.78|16387|16387|16097.81|16097.81|0
1395705600000|2014-03-25 00:00:00|16393|16393|16544.78|16544.78|16572.9|16572.9|16365.16|16365.16|0
1395792000000|2014-03-26 00:00:00|16725.85|16725.85|16531.74|16531.74|16791|16791|16475.16|16475.16|0
1395878400000|2014-03-27 00:00:00|16463.53|16463.53|16398.78|16398.78|16468.84|16468.84|16254.77|16254.77|0
1395964800000|2014-03-28 00:00:00|16683.84|16683.84|16586.94|16586.94|16793.31|16793.31|16550.86|16550.86|0
1396220400000|2014-03-30 23:00:00|16800.96|16800.96|16628.45|16628.45|16857.03|16857.03|16560.53|16560.53|0
1396306800000|2014-03-31 23:00:00|16794.5|16794.5|16781.95|16781.95|16882.47|16882.47|16746.13|16746.13|0
1396393200000|2014-04-01 23:00:00|16855.91|16855.91|17015.48|17015.48|17072.27|17072.27|16834.14|16834.14|0
1396479600000|2014-04-02 23:00:00|16960.29|16960.29|16835.06|16835.06|17059.94|17059.94|16740.2|16740.2|0
1396566000000|2014-04-03 23:00:00|16919.37|16919.37|17179.54|17179.54|17266.17|17266.17|16919.37|16919.37|0
1396825200000|2014-04-06 23:00:00|17069.82|17069.82|17016.55|17016.55|17223.73|17223.73|16927.38|16927.38|0
1396911600000|2014-04-07 23:00:00|17235.44|17235.44|17214.06|17214.06|17243.47|17243.47|16899.49|16899.49|0
1396998000000|2014-04-08 23:00:00|17214.83|17214.83|17068.97|17068.97|17360.28|17360.28|17049.9|17049.9|0
1397084400000|2014-04-09 23:00:00|17166.96|17166.96|16999.72|16999.72|17272.68|17272.68|16910.86|16910.86|0
1397170800000|2014-04-10 23:00:00|16965.31|16965.31|16845.38|16845.38|16972.98|16972.98|16717.88|16717.88|0
1397430000000|2014-04-13 23:00:00|16876.89|16876.89|17124.76|17124.76|17142.25|17142.25|16804.35|16804.35|0
1397516400000|2014-04-14 23:00:00|16954.81|16954.81|16742.1|16742.1|17054.81|17054.81|16706.14|16706.14|0
1397602800000|2014-04-15 23:00:00|16899.51|16899.51|16865.17|16865.17|16904.66|16904.66|16688.83|16688.83|0
1397689200000|2014-04-16 23:00:00|16812.82|16812.82|16847.9|16847.9|16884.4|16884.4|16602.56|16602.56|0
1398124800000|2014-04-22 00:00:00|16711.32|16711.32|16783.2|16783.2|16894.31|16894.31|16679.82|16679.82|0
1398211200000|2014-04-23 00:00:00|16745.6|16745.6|16792.9|16792.9|16866.81|16866.81|16745.6|16745.6|0
1398297600000|2014-04-24 00:00:00|16983.3|16983.3|16893.45|16893.45|17064.36|17064.36|16846.21|16846.21|0
1398384000000|2014-04-25 00:00:00|16923.27|16923.27|16818.65|16818.65|16958.86|16958.86|16752.45|16752.45|0
1398643200000|2014-04-28 00:00:00|16707.28|16707.28|16593|16593|16711.49|16711.49|16543.03|16543.03|0
1398729600000|2014-04-29 00:00:00|16630.34|16630.34|16730.6|16730.6|16751.8|16751.8|16468.64|16468.64|0
1398816000000|2014-04-30 00:00:00|16660.18|16660.18|16880.15|16880.15|16887.21|16887.21|16660.18|16660.18|0
1398902400000|2014-05-01 00:00:00|16781.09|16781.09|16689.04|16689.04|16804.36|16804.36|16607.39|16607.39|0
1398988800000|2014-05-02 00:00:00|16628.32|16628.32|16860.24|16860.24|16929.68|16929.68|16591.96|16591.96|0
1399334400000|2014-05-06 00:00:00|16820.49|16820.49|16782.03|16782.03|16821.24|16821.24|16618.78|16618.78|0
1399420800000|2014-05-07 00:00:00|16648.83|16648.83|16879.31|16879.31|16888.09|16888.09|16603.4|16603.4|0
1399507200000|2014-05-08 00:00:00|16925.7|16925.7|16872.57|16872.57|17006.35|17006.35|16858.78|16858.78|0
1399593600000|2014-05-09 00:00:00|16888.75|16888.75|16820.23|16820.23|16998.34|16998.34|16803.26|16803.26|0
1399852800000|2014-05-12 00:00:00|17139.03|17139.03|17285.68|17285.68|17362.66|17362.66|17095.98|17095.98|0
1399939200000|2014-05-13 00:00:00|17418.1|17418.1|17295.68|17295.68|17544.79|17544.79|17240.88|17240.88|0
1400025600000|2014-05-14 00:00:00|17257.02|17257.02|17454.51|17454.51|17462.43|17462.43|17186.68|17186.68|0
1400112000000|2014-05-15 00:00:00|17404.71|17404.71|17292.22|17292.22|17578.6|17578.6|17246.92|17246.92|0
1400198400000|2014-05-16 00:00:00|17197.98|17197.98|17010.2|17010.2|17198.73|17198.73|16868.22|16868.22|0
1400454000000|2014-05-18 23:00:00|16981.51|16981.51|16949.92|16949.92|16983.47|16983.47|16830.11|16830.11|0
1400540400000|2014-05-19 23:00:00|16977.46|16977.46|16785.8|16785.8|16994.52|16994.52|16726.16|16726.16|0
1400626800000|2014-05-20 23:00:00|16633.4|16633.4|16769.28|16769.28|16797.81|16797.81|16570.53|16570.53|0
1400713200000|2014-05-21 23:00:00|16989.14|16989.14|16928.83|16928.83|17045.03|17045.03|16853.65|16853.65|0
1400799600000|2014-05-22 23:00:00|16885.89|16885.89|17026.48|17026.48|17076.96|17076.96|16794.98|16794.98|0
1401145200000|2014-05-26 23:00:00|17062.7|17062.7|16952.4|16952.4|17082.21|17082.21|16950.49|16950.49|0
1401231600000|2014-05-27 23:00:00|16969.09|16969.09|16771.62|16771.62|16973.05|16973.05|16733.5|16733.5|0
1401318000000|2014-05-28 23:00:00|16778.72|16778.72|16879.94|16879.94|16890.93|16890.93|16762.1|16762.1|0
1401404400000|2014-05-29 23:00:00|16662.49|16662.49|16251.48|16251.48|16663.6|16663.6|16249.49|16249.49|0
1401663600000|2014-06-01 23:00:00|16495.53|16495.53|16579.79|16579.79|16599.29|16599.29|16451.14|16451.14|0
1401750000000|2014-06-02 23:00:00|16522.58|16522.58|16413.29|16413.29|16567.1|16567.1|16324.05|16324.05|0
1401836400000|2014-06-03 23:00:00|16460.54|16460.54|16466.99|16466.99|16598.29|16598.29|16417.01|16417.01|0
1401922800000|2014-06-04 23:00:00|16382.28|16382.28|16470.87|16470.87|16565.78|16565.78|16341.34|16341.34|0
1402009200000|2014-06-05 23:00:00|16481.14|16481.14|16533.84|16533.84|16578.46|16578.46|16472.93|16472.93|0
1402268400000|2014-06-08 23:00:00|16616.41|16616.41|16627.18|16627.18|16745.2|16745.2|16591.84|16591.84|0
1402354800000|2014-06-09 23:00:00|16549.45|16549.45|16455.31|16455.31|16558.66|16558.66|16403.52|16403.52|0
1402441200000|2014-06-10 23:00:00|16454.83|16454.83|16527.37|16527.37|16564.31|16564.31|16449.07|16449.07|0
1402527600000|2014-06-11 23:00:00|16304.24|16304.24|16220.2|16220.2|16305.7|16305.7|16145.66|16145.66|0
1402614000000|2014-06-12 23:00:00|16237.85|16237.85|16100.1|16100.1|16240.02|16240.02|16004.53|16004.53|0
1402873200000|2014-06-15 23:00:00|16170.92|16170.92|16232.54|16232.54|16354.51|16354.51|16168.02|16168.02|0
1402959600000|2014-06-16 23:00:00|16136.35|16136.35|16247.91|16247.91|16261.42|16261.42|16097.68|16097.68|0
1403046000000|2014-06-17 23:00:00|16343.8|16343.8|16404.05|16404.05|16416.83|16416.83|16302.79|16302.79|0
1403132400000|2014-06-18 23:00:00|16615.07|16615.07|16483.76|16483.76|16665.75|16665.75|16483.65|16483.65|0
1403218800000|2014-06-19 23:00:00|16564.27|16564.27|16535.08|16535.08|16649.8|16649.8|16533.18|16533.18|0
1403478000000|2014-06-22 23:00:00|16734.52|16734.52|16779.42|16779.42|16840.25|16840.25|16694.93|16694.93|0
1403564400000|2014-06-23 23:00:00|16793.98|16793.98|16676.82|16676.82|16802.96|16802.96|16561.66|16561.66|0
1403650800000|2014-06-24 23:00:00|16490.29|16490.29|16485.79|16485.79|16512.24|16512.24|16366.21|16366.21|0
1403737200000|2014-06-25 23:00:00|16615.74|16615.74|16518.48|16518.48|16666.36|16666.36|16464.25|16464.25|0
1403823600000|2014-06-26 23:00:00|16536.46|16536.46|16567.37|16567.37|16583.87|16583.87|16476.21|16476.21|0
1404082800000|2014-06-29 23:00:00|16558.48|16558.48|16543.21|16543.21|16571.78|16571.78|16487.11|16487.11|0
1404169200000|2014-06-30 23:00:00|16791.85|16791.85|16963.06|16963.06|16981.74|16981.74|16751.03|16751.03|0
1404255600000|2014-07-01 23:00:00|17057.29|17057.29|17106.89|17106.89|17137.82|17137.82|16960.53|16960.53|0
1404342000000|2014-07-02 23:00:00|17175.07|17175.07|17428.45|17428.45|17463.97|17463.97|17150.18|17150.18|0
1404428400000|2014-07-03 23:00:00|17334.82|17334.82|17428.63|17428.63|17492.16|17492.16|17328.6|17328.6|0
1404687600000|2014-07-06 23:00:00|17309.85|17309.85|17350.65|17350.65|17375.86|17375.86|17270.03|17270.03|0
1404774000000|2014-07-07 23:00:00|17473.46|17473.46|17284.92|17284.92|17491.14|17491.14|17284.57|17284.57|0
1404860400000|2014-07-08 23:00:00|17275.79|17275.79|17338.28|17338.28|17363.49|17363.49|17194.8|17194.8|0
1404946800000|2014-07-09 23:00:00|17314.03|17314.03|17149.55|17149.55|17399.31|17399.31|17118.07|17118.07|0
1405033200000|2014-07-10 23:00:00|17063.51|17063.51|17103.95|17103.95|17129.15|17129.15|16942.53|16942.53|0
1405292400000|2014-07-13 23:00:00|17204.3|17204.3|17355.07|17355.07|17384.16|17384.16|17199.1|17199.1|0
1405378800000|2014-07-14 23:00:00|17395.81|17395.81|17366.69|17366.69|17565.03|17565.03|17301.85|17301.85|0
1405465200000|2014-07-15 23:00:00|17475.71|17475.71|17819.61|17819.61|17836.46|17836.46|17470.34|17470.34|0
1405551600000|2014-07-16 23:00:00|17720.2|17720.2|17586.92|17586.92|17792.08|17792.08|17584.65|17584.65|0
1405638000000|2014-07-17 23:00:00|17448.14|17448.14|17583.52|17583.52|17596.16|17596.16|17416.76|17416.76|0
1405897200000|2014-07-20 23:00:00|17636.87|17636.87|17677.97|17677.97|17703.23|17703.23|17534.43|17534.43|0
1405983600000|2014-07-21 23:00:00|17907.68|17907.68|18076.4|18076.4|18084.03|18084.03|17893.55|17893.55|0
1406070000000|2014-07-22 23:00:00|18152.04|18152.04|18214.59|18214.59|18256.48|18256.48|18098.35|18098.35|0
1406156400000|2014-07-23 23:00:00|18226.11|18226.11|18314.81|18314.81|18331.4|18331.4|18102.36|18102.36|0
1406242800000|2014-07-24 23:00:00|18316.88|18316.88|18392.26|18392.26|18454.46|18454.46|18224.61|18224.61|0
1406502000000|2014-07-27 23:00:00|18556.53|18556.53|18336.93|18336.93|18575.47|18575.47|18181.64|18181.64|0
1406588400000|2014-07-28 23:00:00|18462.77|18462.77|18513.26|18513.26|18570.06|18570.06|18374.81|18374.81|0
1406674800000|2014-07-29 23:00:00|18428.59|18428.59|18236.23|18236.23|18440|18440|18149.72|18149.72|0
1406761200000|2014-07-30 23:00:00|18227.02|18227.02|17940.46|17940.46|18312.6|18312.6|17879.99|17879.99|0
1406847600000|2014-07-31 23:00:00|17712.43|17712.43|17722.6|17722.6|17881.89|17881.89|17453.8|17453.8|0
1407106800000|2014-08-03 23:00:00|17876.83|17876.83|17834.82|17834.82|17916.22|17916.22|17776.91|17776.91|0
1407193200000|2014-08-04 23:00:00|17809.76|17809.76|17755.41|17755.41|17873.95|17873.95|17722.94|17722.94|0
1407279600000|2014-08-05 23:00:00|17709.07|17709.07|17893.46|17893.46|17912.59|17912.59|17532.52|17532.52|0
1407366000000|2014-08-06 23:00:00|18218.74|18218.74|17682.4|17682.4|18223.78|18223.78|17638.85|17638.85|0
1407452400000|2014-08-07 23:00:00|17586.1|17586.1|17855.44|17855.44|17875.08|17875.08|17460.26|17460.26|0
1407711600000|2014-08-10 23:00:00|18056.56|18056.56|18330.6|18330.6|18353.73|18353.73|18009.08|18009.08|0
1407798000000|2014-08-11 23:00:00|18237.16|18237.16|18278.15|18278.15|18369.4|18369.4|18173.08|18173.08|0
1407884400000|2014-08-12 23:00:00|18113.06|18113.06|18050.11|18050.11|18113.06|18113.06|17927.38|17927.38|0
1407970800000|2014-08-13 23:00:00|17819.09|17819.09|17899.34|17899.34|18004.69|18004.69|17805.71|17805.71|0
1408057200000|2014-08-14 23:00:00|18204.09|18204.09|17933.22|17933.22|18257.16|18257.16|17932.63|17932.63|0
1408316400000|2014-08-17 23:00:00|18137.1|18137.1|18104.57|18104.57|18181.5|18181.5|17974.89|17974.89|0
1408402800000|2014-08-18 23:00:00|17981.99|17981.99|17747.4|17747.4|18064.97|18064.97|17741.64|17741.64|0
1408489200000|2014-08-19 23:00:00|17654.51|17654.51|17865.42|17865.42|17918.42|17918.42|17653.27|17653.27|0
1408575600000|2014-08-20 23:00:00|17739.24|17739.24|17758.34|17758.34|17869.86|17869.86|17731.48|17731.48|0
1408662000000|2014-08-21 23:00:00|17753.16|17753.16|17582.54|17582.54|17788.08|17788.08|17510.96|17510.96|0
1409007600000|2014-08-25 23:00:00|17516.98|17516.98|17622.85|17622.85|17626.54|17626.54|17462.03|17462.03|0
1409094000000|2014-08-26 23:00:00|17662.32|17662.32|17625.72|17625.72|17724.6|17724.6|17572.96|17572.96|0
1409180400000|2014-08-27 23:00:00|17399.04|17399.04|17139.47|17139.47|17403.82|17403.82|17130.39|17130.39|0
1409266800000|2014-08-28 23:00:00|17261.18|17261.18|17234.08|17234.08|17324.12|17324.12|17156.72|17156.72|0
1409526000000|2014-08-31 23:00:00|17247.08|17247.08|17271.37|17271.37|17357.54|17357.54|17197.61|17197.61|0
1409612400000|2014-09-01 23:00:00|17435.65|17435.65|17443.27|17443.27|17551.28|17551.28|17422.23|17422.23|0
1409698800000|2014-09-02 23:00:00|17286.56|17286.56|17453.78|17453.78|17623.57|17623.57|17267.07|17267.07|0
1409785200000|2014-09-03 23:00:00|17461.14|17461.14|17495.96|17495.96|17552.25|17552.25|17406.95|17406.95|0
1409871600000|2014-09-04 23:00:00|17342.14|17342.14|17305.88|17305.88|17388.16|17388.16|17213.66|17213.66|0
1410130800000|2014-09-07 23:00:00|17250.07|17250.07|17250.56|17250.56|17399.88|17399.88|17220.62|17220.62|0
1410217200000|2014-09-08 23:00:00|17398.42|17398.42|17164.88|17164.88|17422.27|17422.27|17095.39|17095.39|0
1410303600000|2014-09-09 23:00:00|17194.75|17194.75|17085.64|17085.64|17285.01|17285.01|17033.04|17033.04|0
1410390000000|2014-09-10 23:00:00|17013.89|17013.89|16942.46|16942.46|17021.38|17021.38|16871.98|16871.98|0
1410476400000|2014-09-11 23:00:00|17070.94|17070.94|16914.02|16914.02|17070.94|17070.94|16896.36|16896.36|0
1410735600000|2014-09-14 23:00:00|16832.79|16832.79|16902.97|16902.97|16944.11|16944.11|16804.19|16804.19|0
1410822000000|2014-09-15 23:00:00|16910.82|16910.82|16839.88|16839.88|16942.72|16942.72|16744.19|16744.19|0
1410908400000|2014-09-16 23:00:00|17006.46|17006.46|16858.74|16858.74|17021.97|17021.97|16840.15|16840.15|0
1410994800000|2014-09-17 23:00:00|16800.94|16800.94|16798.32|16798.32|16813.65|16813.65|16709.7|16709.7|0
1411081200000|2014-09-18 23:00:00|16724.8|16724.8|16649.87|16649.87|16805.75|16805.75|16618|16618|0
1411340400000|2014-09-21 23:00:00|16191.12|16191.12|16011|16011|16283.4|16283.4|16005.83|16005.83|0
1411426800000|2014-09-22 23:00:00|16102.97|16102.97|16157.83|16157.83|16214.94|16214.94|15960.58|15960.58|0
1411513200000|2014-09-23 23:00:00|16274.43|16274.43|16532.89|16532.89|16535.42|16535.42|16138.73|16138.73|0
1411599600000|2014-09-24 23:00:00|16303.36|16303.36|16074.62|16074.62|16340.08|16340.08|15992.64|15992.64|0
1411686000000|2014-09-25 23:00:00|16070.97|16070.97|16020.72|16020.72|16184.6|16184.6|15917.37|15917.37|0
1411945200000|2014-09-28 23:00:00|15840.3|15840.3|15888.25|15888.25|15907.97|15907.97|15745.71|15745.71|0
1412031600000|2014-09-29 23:00:00|15929.31|15929.31|15928.78|15928.78|16052.46|16052.46|15791.57|15791.57|0
1412118000000|2014-09-30 23:00:00|15874.21|15874.21|15697.77|15697.77|15888.16|15888.16|15629.33|15629.33|0
1412204400000|2014-10-01 23:00:00|15634.36|15634.36|15485.99|15485.99|15726.82|15726.82|15452.83|15452.83|0
1412290800000|2014-10-02 23:00:00|15604.87|15604.87|15334.58|15334.58|15604.87|15604.87|15205.64|15205.64|0
1412550000000|2014-10-05 23:00:00|15306.56|15306.56|15606.81|15606.81|15729.77|15729.77|15295.08|15295.08|0
1412636400000|2014-10-06 23:00:00|15891.45|15891.45|15587.69|15587.69|15991.78|15991.78|15485.28|15485.28|0
1412722800000|2014-10-07 23:00:00|15428.9|15428.9|15382.71|15382.71|15522.17|15522.17|15284.44|15284.44|0
1412809200000|2014-10-08 23:00:00|15676.82|15676.82|15507.02|15507.02|15796.12|15796.12|15442.86|15442.86|0
1412895600000|2014-10-09 23:00:00|15232.95|15232.95|15056.99|15056.99|15246.04|15246.04|14982.32|14982.32|0
1413154800000|2014-10-12 23:00:00|15170.41|15170.41|15549.79|15549.79|15605.59|15605.59|15085.25|15085.25|0
1413241200000|2014-10-13 23:00:00|15775.47|15775.47|15867.76|15867.76|15914.07|15914.07|15678.15|15678.15|0
1413327600000|2014-10-14 23:00:00|15876.74|15876.74|15432.67|15432.67|15876.74|15876.74|15366.71|15366.71|0
1413414000000|2014-10-15 23:00:00|15705.08|15705.08|15493.29|15493.29|15708.85|15708.85|15073.31|15073.31|0
1413500400000|2014-10-16 23:00:00|15450.41|15450.41|15568.89|15568.89|15662.08|15662.08|15330.36|15330.36|0
1413759600000|2014-10-19 23:00:00|15554.88|15554.88|15436.68|15436.68|15602.87|15602.87|15429.75|15429.75|0
1413846000000|2014-10-20 23:00:00|15423.4|15423.4|15714.07|15714.07|15789.62|15789.62|15388.37|15388.37|0
1413932400000|2014-10-21 23:00:00|15704.01|15704.01|15481.06|15481.06|15728.11|15728.11|15434.88|15434.88|0
1414018800000|2014-10-22 23:00:00|15225.45|15225.45|15406.09|15406.09|15464.92|15464.92|15167.26|15167.26|0
1414105200000|2014-10-23 23:00:00|15310.1|15310.1|15143.18|15143.18|15372.47|15372.47|15125.53|15125.53|0
1414368000000|2014-10-27 00:00:00|15282.56|15282.56|14986.33|14986.33|15294.16|15294.16|14877.5|14877.5|0
1414454400000|2014-10-28 00:00:00|15075.5|15075.5|15275.79|15275.79|15295.15|15295.15|15075.5|15075.5|0
1414540800000|2014-10-29 00:00:00|15457.87|15457.87|15254.7|15254.7|15512.6|15512.6|15248.72|15248.72|0
1414627200000|2014-10-30 00:00:00|15103.86|15103.86|14974.97|14974.97|15138.87|15138.87|14854.57|14854.57|0
1414713600000|2014-10-31 00:00:00|15161.09|15161.09|14999.54|14999.54|15193.04|15193.04|14933.04|14933.04|0
1414972800000|2014-11-03 00:00:00|15039.48|15039.48|14999.17|14999.17|15219.16|15219.16|14981.56|14981.56|0
1415059200000|2014-11-04 00:00:00|14914.26|14914.26|14970.12|14970.12|15185.63|15185.63|14891.79|14891.79|0
1415145600000|2014-11-05 00:00:00|14892.77|14892.77|15064.6|15064.6|15071.94|15071.94|14807.03|14807.03|0
1415232000000|2014-11-06 00:00:00|15011.84|15011.84|15145.74|15145.74|15215.16|15215.16|14969.63|14969.63|0
1415318400000|2014-11-07 00:00:00|15277.49|15277.49|15518.04|15518.04|15575.44|15575.44|15276.89|15276.89|0
1415577600000|2014-11-10 00:00:00|15729.73|15729.73|15490.66|15490.66|15762.71|15762.71|15433.99|15433.99|0
1415664000000|2014-11-11 00:00:00|15316.41|15316.41|15362.68|15362.68|15369.91|15369.91|15147.08|15147.08|0
1415750400000|2014-11-12 00:00:00|15372.88|15372.88|15509.25|15509.25|15574.18|15574.18|15315.7|15315.7|0
1415836800000|2014-11-13 00:00:00|15528.97|15528.97|15558.52|15558.52|15588.12|15588.12|15415.72|15415.72|0
1415923200000|2014-11-14 00:00:00|15328.81|15328.81|15495.61|15495.61|15539.48|15539.48|15271.14|15271.14|0
1416182400000|2014-11-17 00:00:00|15653.35|15653.35|15639.57|15639.57|15777.9|15777.9|15611.38|15611.38|0
1416268800000|2014-11-18 00:00:00|15556.45|15556.45|15535.84|15535.84|15718.22|15718.22|15513.05|15513.05|0
1416355200000|2014-11-19 00:00:00|15298.07|15298.07|15245.92|15245.92|15410.73|15410.73|15223.16|15223.16|0
1416441600000|2014-11-20 00:00:00|15094.66|15094.66|14917.54|14917.54|15107.8|15107.8|14763.15|14763.15|0
1416528000000|2014-11-21 00:00:00|15055.23|15055.23|15747.33|15747.33|15826.32|15826.32|14936.55|14936.55|0
1416787200000|2014-11-24 00:00:00|15596.08|15596.08|15422.25|15422.25|15620.12|15620.12|15399.05|15399.05|0
1416873600000|2014-11-25 00:00:00|15230.29|15230.29|15267.87|15267.87|15403.91|15403.91|15213.17|15213.17|0
1416960000000|2014-11-26 00:00:00|15542.16|15542.16|15456.96|15456.96|15574.42|15574.42|15352.99|15352.99|0
1417046400000|2014-11-27 00:00:00|15428.39|15428.39|15255.39|15255.39|15587.66|15587.66|15233.22|15233.22|0
1417132800000|2014-11-28 00:00:00|15186.14|15186.14|14967.9|14967.9|15246.15|15246.15|14898.18|14898.18|0
1417392000000|2014-12-01 00:00:00|14397.11|14397.11|14769.55|14769.55|14938.62|14938.62|14391.44|14391.44|0
1417478400000|2014-12-02 00:00:00|15114.89|15114.89|14899.6|14899.6|15155.9|15155.9|14791.58|14791.58|0
1417564800000|2014-12-03 00:00:00|14911.64|14911.64|15078.22|15078.22|15120.96|15120.96|14815.49|14815.49|0
1417651200000|2014-12-04 00:00:00|15067.89|15067.89|14803.92|14803.92|15071.77|15071.77|14728.25|14728.25|0
1417737600000|2014-12-05 00:00:00|14745.98|14745.98|14604.15|14604.15|14808.74|14808.74|14499.15|14499.15|0
1417996800000|2014-12-08 00:00:00|14461.61|14461.61|14433.86|14433.86|14611.51|14611.51|14428.62|14428.62|0
1418083200000|2014-12-09 00:00:00|14121.47|14121.47|14297.21|14297.21|14515.58|14515.58|14078.35|14078.35|0
1418169600000|2014-12-10 00:00:00|14309.28|14309.28|14082.54|14082.54|14340.55|14340.55|14068.92|14068.92|0
1418256000000|2014-12-11 00:00:00|13973.91|13973.91|13768.57|13768.57|14134.3|14134.3|13602.37|13602.37|0
1418342400000|2014-12-12 00:00:00|13543.57|13543.57|13391.07|13391.07|13583.43|13583.43|13377.69|13377.69|0
1418601600000|2014-12-15 00:00:00|13401.84|13401.84|13016.79|13016.79|13574.91|13574.91|13000.1|13000.1|0
1418688000000|2014-12-16 00:00:00|12931.23|12931.23|13381.67|13381.67|13389.45|13389.45|12802.82|12802.82|0
1418774400000|2014-12-17 00:00:00|13289.48|13289.48|13699.27|13699.27|13742.81|13742.81|13255.76|13255.76|0
1418860800000|2014-12-18 00:00:00|13864.5|13864.5|13634.33|13634.33|13901.55|13901.55|13573.92|13573.92|0
1418947200000|2014-12-19 00:00:00|13744.06|13744.06|14042.78|14042.78|14077.99|14077.99|13701.99|13701.99|0
1419206400000|2014-12-22 00:00:00|14264.82|14264.82|13911.79|13911.79|14341.81|14341.81|13881.31|13881.31|0
1419292800000|2014-12-23 00:00:00|13837.78|13837.78|14048.76|14048.76|14119.89|14119.89|13814.82|13814.82|0
1419379200000|2014-12-24 00:00:00|14037.59|14037.59|14004.83|14004.83|14050.81|14050.81|13946.75|13946.75|0
1419811200000|2014-12-29 00:00:00|14186.65|14186.65|14308.46|14308.46|14367.58|14367.58|14178.77|14178.77|0
1419897600000|2014-12-30 00:00:00|14288.04|14288.04|14315.64|14315.64|14342.98|14342.98|14157.92|14157.92|0
1419984000000|2014-12-31 00:00:00|14336.64|14336.64|14298.07|14298.07|14347.31|14347.31|14171.75|14171.75|0
1420156800000|2015-01-02 00:00:00|14439.73|14439.73|14171.15|14171.15|14439.73|14439.73|14044.88|14044.88|0
1420416000000|2015-01-05 00:00:00|14201.5|14201.5|13603.61|13603.61|14313.06|14313.06|13603.61|13603.61|0
1420502400000|2015-01-06 00:00:00|13720.13|13720.13|13849.52|13849.52|14019.02|14019.02|13554.37|13554.37|0
1420588800000|2015-01-07 00:00:00|13786.87|13786.87|13899.49|13899.49|14039.75|14039.75|13749.78|13749.78|0
1420675200000|2015-01-08 00:00:00|13999.14|13999.14|14296.29|14296.29|14315.08|14315.08|13987.73|13987.73|0
1420761600000|2015-01-09 00:00:00|14217.01|14217.01|14036.32|14036.32|14223.45|14223.45|13989.1|13989.1|0
1421020800000|2015-01-12 00:00:00|14084.36|14084.36|13818.24|13818.24|14095.74|14095.74|13666.27|13666.27|0
1421107200000|2015-01-13 00:00:00|13739.82|13739.82|13718.41|13718.41|13799.08|13799.08|13645.02|13645.02|0
1421193600000|2015-01-14 00:00:00|12869.26|12869.26|12861.62|12861.62|12981.42|12981.42|12569.07|12569.07|0
1421280000000|2015-01-15 00:00:00|13049.7|13049.7|13034.42|13034.42|13193.98|13193.98|12632.83|12632.83|0
1421366400000|2015-01-16 00:00:00|12984.72|12984.72|13526.46|13526.46|13539.65|13539.65|12960.61|12960.61|0
1421625600000|2015-01-19 00:00:00|13436.09|13436.09|13331.54|13331.54|13498.29|13498.29|13228.94|13228.94|0
1421712000000|2015-01-20 00:00:00|13331.66|13331.66|13630.69|13630.69|13660.84|13660.84|13246.95|13246.95|0
1421798400000|2015-01-21 00:00:00|13602.41|13602.41|13777.18|13777.18|13780.14|13780.14|13505.26|13505.26|0
1421884800000|2015-01-22 00:00:00|13953.52|13953.52|14036.27|14036.27|14261.45|14261.45|13884.51|13884.51|0
1421971200000|2015-01-23 00:00:00|13890.8|13890.8|13539.66|13539.66|13894.96|13894.96|13496.5|13496.5|0
1422230400000|2015-01-26 00:00:00|13202.1|13202.1|13632.06|13632.06|13633.53|13633.53|13175.13|13175.13|0
1422316800000|2015-01-27 00:00:00|13685.83|13685.83|13580.94|13580.94|13801.84|13801.84|13418.44|13418.44|0
1422403200000|2015-01-28 00:00:00|13701.1|13701.1|13646.09|13646.09|13707.91|13707.91|13507.76|13507.76|0
1422489600000|2015-01-29 00:00:00|13574.1|13574.1|13479.97|13479.97|13673.95|13673.95|13417.13|13417.13|0
1422576000000|2015-01-30 00:00:00|13732.77|13732.77|13670.75|13670.75|13792.55|13792.55|13490.54|13490.54|0
1422835200000|2015-02-02 00:00:00|13726.81|13726.81|13841.27|13841.27|13871.03|13871.03|13545.23|13545.23|0
1422921600000|2015-02-03 00:00:00|14207.97|14207.97|14475.17|14475.17|14495.44|14495.44|14201.63|14201.63|0
1423008000000|2015-02-04 00:00:00|14395.37|14395.37|14309.3|14309.3|14649.77|14649.77|14116.53|14116.53|0
1423094400000|2015-02-05 00:00:00|14079.07|14079.07|14452.2|14452.2|14492.71|14492.71|14010.65|14010.65|0
1423180800000|2015-02-06 00:00:00|14425.78|14425.78|14184.76|14184.76|14500.19|14500.19|14167.31|14167.31|0
1423440000000|2015-02-09 00:00:00|14258.26|14258.26|14610.51|14610.51|14616.54|14616.54|14187.41|14187.41|0
1423526400000|2015-02-10 00:00:00|14507.84|14507.84|14165.09|14165.09|14559.1|14559.1|14081.03|14081.03|0
1423612800000|2015-02-11 00:00:00|14023.1|14023.1|14023.8|14023.8|14153.75|14153.75|13869.75|13869.75|0
1423699200000|2015-02-12 00:00:00|14174.11|14174.11|14323.6|14323.6|14443.54|14443.54|14163.01|14163.01|0
1423785600000|2015-02-13 00:00:00|14609.4|14609.4|14882.73|14882.73|14896.44|14896.44|14589.92|14589.92|0
1424044800000|2015-02-16 00:00:00|14965.74|14965.74|14973.74|14973.74|15030.2|15030.2|14842.45|14842.45|0
1424131200000|2015-02-17 00:00:00|14869.36|14869.36|14986.5|14986.5|15360.79|15360.79|14849.04|14849.04|0
1424217600000|2015-02-18 00:00:00|15054.1|15054.1|15095.13|15095.13|15140.24|15140.24|14777.7|14777.7|0
1424304000000|2015-02-19 00:00:00|14983.02|14983.02|14970.03|14970.03|15097.43|15097.43|14804.39|14804.39|0
1424390400000|2015-02-20 00:00:00|15038.25|15038.25|15120.58|15120.58|15198.72|15198.72|14934.37|14934.37|0
1424649600000|2015-02-23 00:00:00|14942.4|14942.4|14734.74|14734.74|15049.04|15049.04|14710.79|14710.79|0
1424736000000|2015-02-24 00:00:00|14898.01|14898.01|15249.87|15249.87|15343.12|15343.12|14809.28|14809.28|0
1424822400000|2015-02-25 00:00:00|15188.4|15188.4|15205.38|15205.38|15403.46|15403.46|15159.65|15159.65|0
1424908800000|2015-02-26 00:00:00|15275.5|15275.5|15227.8|15227.8|15549.72|15549.72|15163.33|15163.33|0
1424995200000|2015-02-27 00:00:00|15203.71|15203.71|15217.38|15217.38|15294.19|15294.19|15068.29|15068.29|0
1425254400000|2015-03-02 00:00:00|15363.89|15363.89|15072.55|15072.55|15413.55|15413.55|14998.56|14998.56|0
1425340800000|2015-03-03 00:00:00|14858.65|14858.65|14954.05|14954.05|15036.92|15036.92|14854.09|14854.09|0
1425427200000|2015-03-04 00:00:00|14801.26|14801.26|14563.64|14563.64|14879.65|14879.65|14550.37|14550.37|0
1425513600000|2015-03-05 00:00:00|14406.56|14406.56|14563.6|14563.6|14627.57|14627.57|14261.53|14261.53|0
1425600000000|2015-03-06 00:00:00|14455.3|14455.3|14311.18|14311.18|14601.74|14601.74|14253.63|14253.63|0
1425859200000|2015-03-09 00:00:00|14308.52|14308.52|14352.55|14352.55|14393.16|14393.16|14185.68|14185.68|0
1425945600000|2015-03-10 00:00:00|14219.1|14219.1|13837.81|13837.81|14237.27|14237.27|13812.9|13812.9|0
1426032000000|2015-03-11 00:00:00|13791.5|13791.5|13822.33|13822.33|13905.23|13905.23|13640.04|13640.04|0
1426118400000|2015-03-12 00:00:00|13948.88|13948.88|13770.72|13770.72|14088.12|14088.12|13744.96|13744.96|0
1426204800000|2015-03-13 00:00:00|13750.34|13750.34|13420.6|13420.6|13831.87|13831.87|13358.42|13358.42|0
1426464000000|2015-03-16 00:00:00|13521.99|13521.99|13535.79|13535.79|13558.5|13558.5|13406.79|13406.79|0
1426550400000|2015-03-17 00:00:00|13708.83|13708.83|13779.53|13779.53|13865.95|13865.95|13590.94|13590.94|0
1426636800000|2015-03-18 00:00:00|13769.85|13769.85|13673.67|13673.67|13806.5|13806.5|13596.67|13596.67|0
1426723200000|2015-03-19 00:00:00|13956.35|13956.35|13839.04|13839.04|13969.66|13969.66|13735.88|13735.88|0
1426809600000|2015-03-20 00:00:00|13779.45|13779.45|14320.05|14320.05|14329.85|14329.85|13674|13674|0
1427068800000|2015-03-23 00:00:00|14330.9|14330.9|14636.64|14636.64|14648.92|14648.92|14189.56|14189.56|0
1427155200000|2015-03-24 00:00:00|14544.4|14544.4|14474.08|14474.08|14688.94|14688.94|14448.84|14448.84|0
1427241600000|2015-03-25 00:00:00|14501.89|14501.89|14564.84|14564.84|14594.32|14594.32|14431.81|14431.81|0
1427328000000|2015-03-26 00:00:00|14654.66|14654.66|14243.95|14243.95|14717.39|14717.39|14171.94|14171.94|0
1427414400000|2015-03-27 00:00:00|14001.88|14001.88|13880.2|13880.2|14077.66|14077.66|13737.83|13737.83|0
1427670000000|2015-03-29 23:00:00|13852.28|13852.28|13994.31|13994.31|14126.24|14126.24|13816.44|13816.44|0
1427756400000|2015-03-30 23:00:00|14146.9|14146.9|13709.55|13709.55|14162.97|14162.97|13674.54|13674.54|0
1427842800000|2015-03-31 23:00:00|13766.67|13766.67|13655.41|13655.41|13783.77|13783.77|13489.62|13489.62|0
1427929200000|2015-04-01 23:00:00|13587.8|13587.8|13441.66|13441.66|13703.32|13703.32|13432.64|13432.64|0
1428361200000|2015-04-06 23:00:00|13844.76|13844.76|13888.93|13888.93|13898.04|13898.04|13673.52|13673.52|0
1428447600000|2015-04-07 23:00:00|14099.02|14099.02|13821.48|13821.48|14209.06|14209.06|13814.71|13814.71|0
1428534000000|2015-04-08 23:00:00|13583.3|13583.3|13804.5|13804.5|13911.1|13911.1|13509.86|13509.86|0
1428620400000|2015-04-09 23:00:00|13718.31|13718.31|13830.5|13830.5|13842.59|13842.59|13642.17|13642.17|0
1428879600000|2015-04-12 23:00:00|13747.95|13747.95|13603.07|13603.07|13775.03|13775.03|13575.85|13575.85|0
1428966000000|2015-04-13 23:00:00|13759.06|13759.06|14005.33|14005.33|14049.21|14049.21|13707.45|13707.45|0
1429052400000|2015-04-14 23:00:00|14050.94|14050.94|14176.4|14176.4|14330.76|14330.76|13999.68|13999.68|0
1429138800000|2015-04-15 23:00:00|14267.38|14267.38|14097.33|14097.33|14320.83|14320.83|14078.75|14078.75|0
1429225200000|2015-04-16 23:00:00|14070.9|14070.9|13863.93|13863.93|14198.57|14198.57|13746.81|13746.81|0
1429484400000|2015-04-19 23:00:00|14034.3|14034.3|14151.56|14151.56|14164.35|14164.35|13962.38|13962.38|0
1429570800000|2015-04-20 23:00:00|14042.31|14042.31|13990.3|13990.3|14073.2|14073.2|13876.4|13876.4|0
1429657200000|2015-04-21 23:00:00|14087.8|14087.8|14094.01|14094.01|14130.76|14130.76|13903.72|13903.72|0
1429743600000|2015-04-22 23:00:00|13933.21|13933.21|14438.53|14438.53|14443.8|14443.8|13877.66|13877.66|0
1429830000000|2015-04-23 23:00:00|14652.73|14652.73|14722.57|14722.57|14853.04|14853.04|14485.09|14485.09|0
1430089200000|2015-04-26 23:00:00|14873.02|14873.02|14769.58|14769.58|14882.49|14882.49|14539.46|14539.46|0
1430175600000|2015-04-27 23:00:00|14799.67|14799.67|14839.13|14839.13|14933.48|14933.48|14620.59|14620.59|0
1430262000000|2015-04-28 23:00:00|14679.24|14679.24|14741.91|14741.91|14779.62|14779.62|14604.54|14604.54|0
1430348400000|2015-04-29 23:00:00|14732.67|14732.67|14573.46|14573.46|14767.08|14767.08|14407.25|14407.25|0
1430434800000|2015-04-30 23:00:00|14787.18|14787.18|14951.42|14951.42|15125.53|15125.53|14764.34|14764.34|0
1430780400000|2015-05-04 23:00:00|14870.85|14870.85|15055.49|15055.49|15238.87|15238.87|14740.4|14740.4|0
1430866800000|2015-05-05 23:00:00|15025.68|15025.68|14881.63|14881.63|15178.62|15178.62|14827.4|14827.4|0
1430953200000|2015-05-06 23:00:00|14710.27|14710.27|14549.82|14549.82|14760.68|14760.68|14421.75|14421.75|0
1431039600000|2015-05-07 23:00:00|14615.02|14615.02|14634.26|14634.26|14724.23|14724.23|14467.21|14467.21|0
1431298800000|2015-05-10 23:00:00|14802.39|14802.39|14750.71|14750.71|14975.47|14975.47|14725.27|14725.27|0
1431385200000|2015-05-11 23:00:00|14731.02|14731.02|14678.5|14678.5|14889.79|14889.79|14448.14|14448.14|0
1431471600000|2015-05-12 23:00:00|14701.47|14701.47|14649.17|14649.17|14854.04|14854.04|14487|14487|0
1431558000000|2015-05-13 23:00:00|14459.63|14459.63|14549.37|14549.37|14676.99|14676.99|14393.71|14393.71|0
1431644400000|2015-05-14 23:00:00|14630.44|14630.44|14381.55|14381.55|14642.22|14642.22|14270.16|14270.16|0
1431903600000|2015-05-17 23:00:00|14612.54|14612.54|14500.11|14500.11|14663.16|14663.16|14450.1|14450.1|0
1431990000000|2015-05-18 23:00:00|14418.19|14418.19|14139.02|14139.02|14423.34|14423.34|14059.85|14059.85|0
1432076400000|2015-05-19 23:00:00|14091.27|14091.27|14187.33|14187.33|14297.46|14297.46|14079.68|14079.68|0
1432162800000|2015-05-20 23:00:00|14347.63|14347.63|14194.97|14194.97|14448.34|14448.34|14163.37|14163.37|0
1432249200000|2015-05-21 23:00:00|14316.61|14316.61|14262.77|14262.77|14452.63|14452.63|14243.02|14243.02|0
1432594800000|2015-05-25 23:00:00|14304.15|14304.15|14021.26|14021.26|14354.55|14354.55|13952.07|13952.07|0
1432681200000|2015-05-26 23:00:00|14030.72|14030.72|14038.23|14038.23|14086.6|14086.6|13894.15|13894.15|0
1432767600000|2015-05-27 23:00:00|13903.1|13903.1|13979.9|13979.9|13982.31|13982.31|13770.52|13770.52|0
1432854000000|2015-05-28 23:00:00|13979.49|13979.49|13948.21|13948.21|14094.51|14094.51|13834.6|13834.6|0
1433113200000|2015-05-31 23:00:00|14038.79|14038.79|13770.72|13770.72|14039.08|14039.08|13757.96|13757.96|0
1433199600000|2015-06-01 23:00:00|13855.75|13855.75|14088.02|14088.02|14198.67|14198.67|13606.52|13606.52|0
1433286000000|2015-06-02 23:00:00|14058.87|14058.87|14049.27|14049.27|14158.1|14158.1|13895.49|13895.49|0
1433372400000|2015-06-03 23:00:00|13877.79|13877.79|13699.67|13699.67|13880.98|13880.98|13683.64|13683.64|0
1433458800000|2015-06-04 23:00:00|13746.23|13746.23|13657.77|13657.77|13882.44|13882.44|13566.99|13566.99|0
1433718000000|2015-06-07 23:00:00|13683.35|13683.35|13533.12|13533.12|13706.7|13706.7|13471.87|13471.87|0
1433804400000|2015-06-08 23:00:00|13518.28|13518.28|13462.33|13462.33|13584.1|13584.1|13358.25|13358.25|0
1433890800000|2015-06-09 23:00:00|13557.26|13557.26|13752.97|13752.97|13811.26|13811.26|13506.69|13506.69|0
1433977200000|2015-06-10 23:00:00|13827.42|13827.42|13754.13|13754.13|13900.6|13900.6|13622.21|13622.21|0
1434063600000|2015-06-11 23:00:00|13782.4|13782.4|13723.79|13723.79|13839.06|13839.06|13591.15|13591.15|0
1434322800000|2015-06-14 23:00:00|13745.62|13745.62|13562.31|13562.31|13747.49|13747.49|13483.86|13483.86|0
1434409200000|2015-06-15 23:00:00|13404.41|13404.41|13331.21|13331.21|13451.42|13451.42|13290.75|13290.75|0
1434495600000|2015-06-16 23:00:00|13324.02|13324.02|13221.84|13221.84|13381.17|13381.17|13199.08|13199.08|0
1434582000000|2015-06-17 23:00:00|13278.49|13278.49|13449.04|13449.04|13602.47|13602.47|13253.64|13253.64|0
1434668400000|2015-06-18 23:00:00|13381.01|13381.01|13345.27|13345.27|13504.7|13504.7|13333.93|13333.93|0
1434927600000|2015-06-21 23:00:00|13356.9|13356.9|13471.61|13471.61|13495.34|13495.34|13288.36|13288.36|0
1435014000000|2015-06-22 23:00:00|13453.88|13453.88|13514.61|13514.61|13594.51|13594.51|13344.95|13344.95|0
1435100400000|2015-06-23 23:00:00|13618.48|13618.48|13645.07|13645.07|13731.8|13731.8|13568.52|13568.52|0
1435186800000|2015-06-24 23:00:00|13571.64|13571.64|13404.83|13404.83|13644.63|13644.63|13364.33|13364.33|0
1435273200000|2015-06-25 23:00:00|13209.69|13209.69|13122.29|13122.29|13355.56|13355.56|13085.65|13085.65|0
1435532400000|2015-06-28 23:00:00|13028.88|13028.88|13035.64|13035.64|13103.89|13103.89|12917.98|12917.98|0
1435618800000|2015-06-29 23:00:00|12938.82|12938.82|12662.07|12662.07|12968.55|12968.55|12653.59|12653.59|0
1435705200000|2015-06-30 23:00:00|12669.39|12669.39|12588.9|12588.9|12790.76|12790.76|12518.78|12518.78|0
1435791600000|2015-07-01 23:00:00|12532.09|12532.09|12687.22|12687.22|12822.42|12822.42|12512.89|12512.89|0
1435878000000|2015-07-02 23:00:00|12600.41|12600.41|12529.14|12529.14|12610.41|12610.41|12434.62|12434.62|0
1436137200000|2015-07-05 23:00:00|12408.04|12408.04|12328.88|12328.88|12425.91|12425.91|12250.28|12250.28|0
1436223600000|2015-07-06 23:00:00|12256.01|12256.01|11786.26|11786.26|12297.02|12297.02|11729.08|11729.08|0
1436310000000|2015-07-07 23:00:00|11817.82|11817.82|11883.25|11883.25|12028.22|12028.22|11646.69|11646.69|0
1436396400000|2015-07-08 23:00:00|12110.66|12110.66|12049.6|12049.6|12209.08|12209.08|11951.58|11951.58|0
1436482800000|2015-07-09 23:00:00|12306.68|12306.68|12181.06|12181.06|12403.64|12403.64|12100.44|12100.44|0
1436742000000|2015-07-12 23:00:00|12122.09|12122.09|12389.12|12389.12|12390.61|12390.61|11996.29|11996.29|0
1436828400000|2015-07-13 23:00:00|12378.37|12378.37|12297.96|12297.96|12487.23|12487.23|12286.42|12286.42|0
1436914800000|2015-07-14 23:00:00|12365.46|12365.46|12289.77|12289.77|12550.15|12550.15|12253.52|12253.52|0
1437001200000|2015-07-15 23:00:00|12188.93|12188.93|12379.32|12379.32|12455.21|12455.21|12175.34|12175.34|0
1437087600000|2015-07-16 23:00:00|12331.09|12331.09|12260.28|12260.28|12370.71|12370.71|12215.01|12215.01|0
1437346800000|2015-07-19 23:00:00|12212.59|12212.59|12152.17|12152.17|12278.69|12278.69|12095.47|12095.47|0
1437433200000|2015-07-20 23:00:00|12129.12|12129.12|12205.52|12205.52|12264.86|12264.86|12077.35|12077.35|0
1437519600000|2015-07-21 23:00:00|11977.15|11977.15|11647.89|11647.89|11991.1|11991.1|11608.14|11608.14|0
1437606000000|2015-07-22 23:00:00|11532.44|11532.44|11469.44|11469.44|11737.54|11737.54|11469.26|11469.26|0
1437692400000|2015-07-23 23:00:00|11406.75|11406.75|11039.88|11039.88|11533.87|11533.87|11004.19|11004.19|0
1437951600000|2015-07-26 23:00:00|11138.64|11138.64|10999.67|10999.67|11220|11220|10883.83|10883.83|0
1438038000000|2015-07-27 23:00:00|10998.18|10998.18|11154.89|11154.89|11214.07|11214.07|10983.94|10983.94|0
1438124400000|2015-07-28 23:00:00|11211.25|11211.25|11306.44|11306.44|11343.71|11343.71|11071.67|11071.67|0
1438210800000|2015-07-29 23:00:00|11272.58|11272.58|11309.44|11309.44|11418.75|11418.75|11186.25|11186.25|0
1438297200000|2015-07-30 23:00:00|11272.2|11272.2|11347.84|11347.84|11367.02|11367.02|11056.31|11056.31|0
1438556400000|2015-08-02 23:00:00|11178.38|11178.38|10977.36|10977.36|11204.2|11204.2|10917.02|10917.02|0
1438642800000|2015-08-03 23:00:00|10952.06|10952.06|11080.45|11080.45|11221.16|11221.16|10894.64|10894.64|0
1438729200000|2015-08-04 23:00:00|11299.88|11299.88|11393.45|11393.45|11597.14|11597.14|11292.22|11292.22|0
1438815600000|2015-08-05 23:00:00|11317.45|11317.45|11267.63|11267.63|11391.87|11391.87|11091.77|11091.77|0
1438902000000|2015-08-06 23:00:00|11406.03|11406.03|11435.07|11435.07|11552.94|11552.94|11318.98|11318.98|0
1439161200000|2015-08-09 23:00:00|11264.16|11264.16|11590.22|11590.22|11609.33|11609.33|11194.94|11194.94|0
1439247600000|2015-08-10 23:00:00|11366.08|11366.08|11099.8|11099.8|11632.98|11632.98|11060.57|11060.57|0
1439334000000|2015-08-11 23:00:00|10723.91|10723.91|10977.13|10977.13|11055.51|11055.51|10697|10697|0
1439420400000|2015-08-12 23:00:00|10977.49|10977.49|10800.1|10800.1|11078.39|11078.39|10761.91|10761.91|0
1439506800000|2015-08-13 23:00:00|10734.82|10734.82|10770.14|10770.14|11016.78|11016.78|10723.43|10723.43|0
1439766000000|2015-08-16 23:00:00|10717.46|10717.46|10652.44|10652.44|10735.18|10735.18|10564.39|10564.39|0
1439852400000|2015-08-17 23:00:00|10630.16|10630.16|10610.91|10610.91|10658.29|10658.29|10426.48|10426.48|0
1439938800000|2015-08-18 23:00:00|10519.14|10519.14|10120.74|10120.74|10583.73|10583.73|10099.93|10099.93|0
1440025200000|2015-08-19 23:00:00|10121.24|10121.24|10353.39|10353.39|10442.29|10442.29|10120.67|10120.67|0
1440111600000|2015-08-20 23:00:00|10356.91|10356.91|10190.72|10190.72|10406.8|10406.8|10140.59|10140.59|0
1440370800000|2015-08-23 23:00:00|9635.93|9635.93|9318.59|9318.59|9755.67|9755.67|9164.11|9164.11|0
1440457200000|2015-08-24 23:00:00|9435.38|9435.38|9669.6|9669.6|10013|10013|9435.38|9435.38|0
1440543600000|2015-08-25 23:00:00|9415.62|9415.62|9473.84|9473.84|9771.72|9771.72|9382.29|9382.29|0
1440630000000|2015-08-26 23:00:00|9630.53|9630.53|10096.74|10096.74|10135.92|10135.92|9569.34|9569.34|0
1440716400000|2015-08-27 23:00:00|10281.9|10281.9|10228.43|10228.43|10331.72|10331.72|9986.94|9986.94|0
1441062000000|2015-08-31 23:00:00|10120.1|10120.1|9619.53|9619.53|10156.7|10156.7|9539.81|9539.81|0
1441148400000|2015-09-01 23:00:00|9649.04|9649.04|9501.48|9501.48|9810.97|9810.97|9455.13|9455.13|0
1441234800000|2015-09-02 23:00:00|9663.01|9663.01|9908.87|9908.87|10020.21|10020.21|9632.61|9632.61|0
1441321200000|2015-09-03 23:00:00|9747.4|9747.4|9380.77|9380.77|9916.48|9916.48|9347.3|9347.3|0
1441580400000|2015-09-06 23:00:00|9699.84|9699.84|9579.71|9579.71|9766.33|9766.33|9472.58|9472.58|0
1441666800000|2015-09-07 23:00:00|9675.12|9675.12|9831.84|9831.84|9847.91|9847.91|9629.92|9629.92|0
1441753200000|2015-09-08 23:00:00|10099.73|10099.73|10133.65|10133.65|10334.99|10334.99|10074.58|10074.58|0
1441839600000|2015-09-09 23:00:00|9912.17|9912.17|9804.52|9804.52|10052.86|10052.86|9684.69|9684.69|0
1441926000000|2015-09-10 23:00:00|9928.67|9928.67|9818.13|9818.13|10069.67|10069.67|9786.97|9786.97|0
1442185200000|2015-09-13 23:00:00|9990.46|9990.46|9822.26|9822.26|10048.23|10048.23|9590.84|9590.84|0
1442271600000|2015-09-14 23:00:00|9637.61|9637.61|9873.81|9873.81|9900.42|9900.42|9405.97|9405.97|0
1442358000000|2015-09-15 23:00:00|9904.33|9904.33|10098.05|10098.05|10120.17|10120.17|9653.07|9653.07|0
1442444400000|2015-09-16 23:00:00|10154.38|10154.38|9927.3|9927.3|10267.59|10267.59|9895.69|9895.69|0
1442530800000|2015-09-17 23:00:00|9946.47|9946.47|9683.66|9683.66|9955.66|9955.66|9531|9531|0
1442790000000|2015-09-20 23:00:00|9731.15|9731.15|9515.74|9515.74|9773.04|9773.04|9475.93|9475.93|0
1442876400000|2015-09-21 23:00:00|9362.66|9362.66|8973.01|8973.01|9362.66|9362.66|8858.98|8858.98|0
1442962800000|2015-09-22 23:00:00|8905.98|8905.98|9132.16|9132.16|9264.04|9264.04|8902.83|8902.83|0
1443049200000|2015-09-23 23:00:00|9058.6|9058.6|8825.02|8825.02|9203.34|9203.34|8817.17|8817.17|0
1443135600000|2015-09-24 23:00:00|9050.97|9050.97|8875.19|8875.19|9136.21|9136.21|8816.55|8816.55|0
1443394800000|2015-09-27 23:00:00|8725.78|8725.78|8093.02|8093.02|8757.94|8757.94|8048.87|8048.87|0
1443481200000|2015-09-28 23:00:00|8110.14|8110.14|8308.44|8308.44|8400.76|8400.76|8049.98|8049.98|0
1443567600000|2015-09-29 23:00:00|8549.04|8549.04|8601.99|8601.99|8631.75|8631.75|8403.12|8403.12|0
1443654000000|2015-09-30 23:00:00|8821.53|8821.53|8687.35|8687.35|8918.17|8918.17|8592.99|8592.99|0
1443740400000|2015-10-01 23:00:00|8655.89|8655.89|8829.72|8829.72|8884.14|8884.14|8604.25|8604.25|0
1443999600000|2015-10-04 23:00:00|9115.36|9115.36|9282.57|9282.57|9320.86|9320.86|9049.72|9049.72|0
1444086000000|2015-10-05 23:00:00|9157.29|9157.29|9419.13|9419.13|9492.99|9492.99|9127.55|9127.55|0
1444172400000|2015-10-06 23:00:00|9714.02|9714.02|9912.32|9912.32|10237.18|10237.18|9703.24|9703.24|0
1444258800000|2015-10-07 23:00:00|9787.56|9787.56|10087.47|10087.47|10147.34|10147.34|9783.11|9783.11|0
1444345200000|2015-10-08 23:00:00|10351.76|10351.76|10530.29|10530.29|10722.53|10722.53|10328.38|10328.38|0
1444604400000|2015-10-11 23:00:00|10539.9|10539.9|10233.05|10233.05|10605.06|10605.06|10194.44|10194.44|0
1444690800000|2015-10-12 23:00:00|10039.74|10039.74|10119.22|10119.22|10169.3|10169.3|9948.78|9948.78|0
1444777200000|2015-10-13 23:00:00|9935.68|9935.68|10168.99|10168.99|10344.61|10344.61|9917.17|9917.17|0
1444863600000|2015-10-14 23:00:00|10332.53|10332.53|10092.58|10092.58|10431.97|10431.97|10054.79|10054.79|0
1444950000000|2015-10-15 23:00:00|10114.3|10114.3|9997.99|9997.99|10197.61|10197.61|9976.39|9976.39|0
1445209200000|2015-10-18 23:00:00|9903.76|9903.76|9639.24|9639.24|9941.66|9941.66|9614.22|9614.22|0
1445295600000|2015-10-19 23:00:00|9510.11|9510.11|9678.15|9678.15|9701.11|9701.11|9459.73|9459.73|0
1445382000000|2015-10-20 23:00:00|9565.3|9565.3|9595.04|9595.04|9816.79|9816.79|9462.71|9462.71|0
1445468400000|2015-10-21 23:00:00|9483.12|9483.12|9806.69|9806.69|9861.62|9861.62|9477.41|9477.41|0
1445554800000|2015-10-22 23:00:00|9858.7|9858.7|9989.58|9989.58|10236.88|10236.88|9719.8|9719.8|0
1445817600000|2015-10-26 00:00:00|9889.12|9889.12|9831.62|9831.62|10092.49|10092.49|9773.56|9773.56|0
1445904000000|2015-10-27 00:00:00|9567.7|9567.7|9541.58|9541.58|9777.22|9777.22|9511.74|9511.74|0
1445990400000|2015-10-28 00:00:00|9350.35|9350.35|9611.63|9611.63|9654.48|9654.48|9257.13|9257.13|0
1446076800000|2015-10-29 00:00:00|9240.92|9240.92|9255.41|9255.41|9370.92|9370.92|9162.54|9162.54|0
1446163200000|2015-10-30 00:00:00|9326.6|9326.6|9258.32|9258.32|9432.48|9432.48|9240.24|9240.24|0
1446422400000|2015-11-02 00:00:00|9301.72|9301.72|9212.61|9212.61|9302.78|9302.78|9099.07|9099.07|0
1446508800000|2015-11-03 00:00:00|9270.41|9270.41|9406.6|9406.6|9413.28|9413.28|9094.29|9094.29|0
1446595200000|2015-11-04 00:00:00|9714.29|9714.29|9589.39|9589.39|9860.43|9860.43|9567.7|9567.7|0
1446681600000|2015-11-05 00:00:00|9469.94|9469.94|9228.5|9228.5|9502.23|9502.23|9184.13|9184.13|0
1446768000000|2015-11-06 00:00:00|9168.45|9168.45|8949.43|8949.43|9261.03|9261.03|8782.78|8782.78|0
1447027200000|2015-11-09 00:00:00|8970.3|8970.3|8796.58|8796.58|9184.47|9184.47|8790.61|8790.61|0
1447113600000|2015-11-10 00:00:00|8839.7|8839.7|8717.87|8717.87|8846.61|8846.61|8578.05|8578.05|0
1447200000000|2015-11-11 00:00:00|8666.16|8666.16|8623.85|8623.85|8826.87|8826.87|8555.69|8555.69|0
1447286400000|2015-11-12 00:00:00|8614.23|8614.23|8241.91|8241.91|8688.79|8688.79|8161.72|8161.72|0
1447372800000|2015-11-13 00:00:00|8211.12|8211.12|8224.57|8224.57|8443|8443|8175.82|8175.82|0
1447632000000|2015-11-16 00:00:00|8248.99|8248.99|8124.24|8124.24|8495.26|8495.26|8096.07|8096.07|0
1447718400000|2015-11-17 00:00:00|8226.62|8226.62|8059.91|8059.91|8385.68|8385.68|8043.98|8043.98|0
1447804800000|2015-11-18 00:00:00|7953.13|7953.13|8259.76|8259.76|8322.92|8322.92|7943.92|7943.92|0
1447891200000|2015-11-19 00:00:00|8513.96|8513.96|8349.81|8349.81|8538.37|8538.37|8280.41|8280.41|0
1447977600000|2015-11-20 00:00:00|8422.48|8422.48|8300.17|8300.17|8498.47|8498.47|8288.62|8288.62|0
1448236800000|2015-11-23 00:00:00|8046.34|8046.34|8216.93|8216.93|8374.52|8374.52|8030.88|8030.88|0
1448323200000|2015-11-24 00:00:00|8253.6|8253.6|8281.36|8281.36|8360.55|8360.55|8087.13|8087.13|0
1448409600000|2015-11-25 00:00:00|8278.31|8278.31|8088.03|8088.03|8279.38|8279.38|8055.3|8055.3|0
1448496000000|2015-11-26 00:00:00|8152.8|8152.8|8219.95|8219.95|8243.41|8243.41|8093.63|8093.63|0
1448582400000|2015-11-27 00:00:00|8078.1|8078.1|7904.43|7904.43|8087.71|8087.71|7846.05|7846.05|0
1448841600000|2015-11-30 00:00:00|7831.03|7831.03|7966.75|7966.75|8003.27|8003.27|7642|7642|0
1448928000000|2015-12-01 00:00:00|8085.87|8085.87|8015.56|8015.56|8108.74|8108.74|7965.19|7965.19|0
1449014400000|2015-12-02 00:00:00|8025.16|8025.16|7968.04|7968.04|8087.15|8087.15|7900.3|7900.3|0
1449100800000|2015-12-03 00:00:00|7826.41|7826.41|7733.01|7733.01|7958.03|7958.03|7730.44|7730.44|0
1449187200000|2015-12-04 00:00:00|7807.09|7807.09|7615.23|7615.23|7853.88|7853.88|7573.33|7573.33|0
1449446400000|2015-12-07 00:00:00|7605.91|7605.91|7477.88|7477.88|7691.65|7691.65|7476.74|7476.74|0
1449532800000|2015-12-08 00:00:00|7345.99|7345.99|6988.98|6988.98|7362.65|7362.65|6954.27|6954.27|0
1449619200000|2015-12-09 00:00:00|7138.45|7138.45|7209.88|7209.88|7291.62|7291.62|6772.15|6772.15|0
1449705600000|2015-12-10 00:00:00|7343.63|7343.63|7255.79|7255.79|7468.6|7468.6|7183.69|7183.69|0
1449792000000|2015-12-11 00:00:00|7295.16|7295.16|6950.8|6950.8|7297.67|7297.67|6852.13|6852.13|0
1450051200000|2015-12-14 00:00:00|6948.56|6948.56|6714.4|6714.4|7029.58|7029.58|6673.03|6673.03|0
1450137600000|2015-12-15 00:00:00|6846.46|6846.46|6817.04|6817.04|6932.82|6932.82|6756.79|6756.79|0
1450224000000|2015-12-16 00:00:00|6869.05|6869.05|6921.15|6921.15|7035.56|7035.56|6789|6789|0
1450310400000|2015-12-17 00:00:00|6939.79|6939.79|6786.69|6786.69|7048.98|7048.98|6781.28|6781.28|0
1450396800000|2015-12-18 00:00:00|6862.89|6862.89|6848.91|6848.91|6913.7|6913.7|6753.48|6753.48|0
1450656000000|2015-12-21 00:00:00|6927.42|6927.42|6922.67|6922.67|7152.56|7152.56|6899.88|6899.88|0
1450742400000|2015-12-22 00:00:00|6942.48|6942.48|7060.22|7060.22|7077.51|7077.51|6923.83|6923.83|0
1450828800000|2015-12-23 00:00:00|7285.68|7285.68|7518.49|7518.49|7548.16|7548.16|7278.22|7278.22|0
1450915200000|2015-12-24 00:00:00|7563.35|7563.35|7480|7480|7572.74|7572.74|7447.95|7447.95|0
1451347200000|2015-12-29 00:00:00|7403.85|7403.85|7418.49|7418.49|7503.19|7503.19|7330.47|7330.47|0
1451433600000|2015-12-30 00:00:00|7360.76|7360.76|7315.86|7315.86|7442.75|7442.75|7252.45|7252.45|0
1451520000000|2015-12-31 00:00:00|7310.43|7310.43|7340.98|7340.98|7347.37|7347.37|7285.41|7285.41|0
1451865600000|2016-01-04 00:00:00|7164.41|7164.41|7059.87|7059.87|7204.26|7204.26|7028.73|7028.73|0
1451952000000|2016-01-05 00:00:00|7203.86|7203.86|7184.56|7184.56|7320.28|7320.28|7077.28|7077.28|0
1452038400000|2016-01-06 00:00:00|7005.11|7005.11|6933.06|6933.06|7037.22|7037.22|6792.6|6792.6|0
1452124800000|2016-01-07 00:00:00|6630.46|6630.46|6615.19|6615.19|6693.97|6693.97|6541.95|6541.95|0
1452211200000|2016-01-08 00:00:00|6701.18|6701.18|6476.44|6476.44|6787.29|6787.29|6468.45|6468.45|0
1452470400000|2016-01-11 00:00:00|6373.37|6373.37|6305.19|6305.19|6564.22|6564.22|6288.05|6288.05|0
1452556800000|2016-01-12 00:00:00|6108.69|6108.69|6145.61|6145.61|6449.1|6449.1|6081.27|6081.27|0
1452643200000|2016-01-13 00:00:00|6223.83|6223.83|6186.58|6186.58|6388.55|6388.55|6142.47|6142.47|0
1452729600000|2016-01-14 00:00:00|6222.98|6222.98|6505.61|6505.61|6566.85|6566.85|6101|6101|0
1452816000000|2016-01-15 00:00:00|6300.51|6300.51|6143.62|6143.62|6316.03|6316.03|6073.74|6073.74|0
1453075200000|2016-01-18 00:00:00|6196.49|6196.49|6129.01|6129.01|6235.59|6235.59|6030.67|6030.67|0
1453161600000|2016-01-19 00:00:00|6410.18|6410.18|6248.56|6248.56|6551.48|6551.48|6223.2|6223.2|0
1453248000000|2016-01-20 00:00:00|6017.46|6017.46|5896.67|5896.67|6074.83|6074.83|5865.31|5865.31|0
1453334400000|2016-01-21 00:00:00|6039.79|6039.79|6394.87|6394.87|6423.56|6423.56|5917.89|5917.89|0
1453420800000|2016-01-22 00:00:00|6614.19|6614.19|6320.83|6320.83|6623.91|6623.91|6257.71|6257.71|0
1453680000000|2016-01-25 00:00:00|6250.84|6250.84|6266.05|6266.05|6437.84|6437.84|6160.01|6160.01|0
1453766400000|2016-01-26 00:00:00|6147.26|6147.26|6619.77|6619.77|6626.35|6626.35|6111.03|6111.03|0
1453852800000|2016-01-27 00:00:00|6485.56|6485.56|6705.9|6705.9|6709.59|6709.59|6426.49|6426.49|0
1453939200000|2016-01-28 00:00:00|6779.42|6779.42|6750.78|6750.78|6996.54|6996.54|6657.3|6657.3|0
1454025600000|2016-01-29 00:00:00|6901.97|6901.97|6756.12|6756.12|6911.59|6911.59|6537.77|6537.77|0
1454284800000|2016-02-01 00:00:00|6796.53|6796.53|6743.62|6743.62|6833.28|6833.28|6578.79|6578.79|0
1454371200000|2016-02-02 00:00:00|6629.27|6629.27|6413.78|6413.78|6665.82|6665.82|6315.39|6315.39|0
1454457600000|2016-02-03 00:00:00|6356.24|6356.24|6637.15|6637.15|6659.07|6659.07|6347.66|6347.66|0
1454544000000|2016-02-04 00:00:00|6948.51|6948.51|7363.69|7363.69|7476.09|7476.09|6916.3|6916.3|0
1454630400000|2016-02-05 00:00:00|7350.6|7350.6|7386.87|7386.87|7535.11|7535.11|7144.45|7144.45|0
1454889600000|2016-02-08 00:00:00|7509.51|7509.51|7550.55|7550.55|7620.51|7620.51|7255.01|7255.01|0
1454976000000|2016-02-09 00:00:00|7436.83|7436.83|7126.14|7126.14|7436.83|7436.83|7060.09|7060.09|0
1455062400000|2016-02-10 00:00:00|7133.82|7133.82|7048.63|7048.63|7178.02|7178.02|6930.97|6930.97|0
1455148800000|2016-02-11 00:00:00|6686.26|6686.26|6896.49|6896.49|6983.9|6983.9|6621.34|6621.34|0
1455235200000|2016-02-12 00:00:00|7098.18|7098.18|7491.11|7491.11|7491.79|7491.79|7098.18|7098.18|0
1455494400000|2016-02-15 00:00:00|7546.41|7546.41|7549.05|7549.05|7633.45|7633.45|7387.08|7387.08|0
1455580800000|2016-02-16 00:00:00|7796.07|7796.07|7559.18|7559.18|7798.39|7798.39|7385.97|7385.97|0
1455667200000|2016-02-17 00:00:00|7668.16|7668.16|8148.74|8148.74|8151.98|8151.98|7640.11|7640.11|0
1455753600000|2016-02-18 00:00:00|7980.23|7980.23|8031.55|8031.55|8154.24|8154.24|7937.19|7937.19|0
1455840000000|2016-02-19 00:00:00|8082.23|8082.23|8045.83|8045.83|8108.81|8108.81|7920.73|7920.73|0
1456099200000|2016-02-22 00:00:00|8355.13|8355.13|8706.46|8706.46|8763.32|8763.32|8351.19|8351.19|0
1456185600000|2016-02-23 00:00:00|8539.39|8539.39|8418.8|8418.8|8637.55|8637.55|8390.36|8390.36|0
1456272000000|2016-02-24 00:00:00|8179.91|8179.91|7891.77|7891.77|8276.75|8276.75|7858.97|7858.97|0
1456358400000|2016-02-25 00:00:00|7918.19|7918.19|7852.85|7852.85|8056.05|8056.05|7789.94|7789.94|0
1456444800000|2016-02-26 00:00:00|8017.86|8017.86|8157.94|8157.94|8235.03|8235.03|7991.97|7991.97|0
1456704000000|2016-02-29 00:00:00|8212.36|8212.36|8380.69|8380.69|8434.21|8434.21|8200.95|8200.95|0
1456790400000|2016-03-01 00:00:00|8552.79|8552.79|8411.11|8411.11|8692.47|8692.47|8297.55|8297.55|0
1456876800000|2016-03-02 00:00:00|8611.67|8611.67|8722.13|8722.13|8734.65|8734.65|8466.43|8466.43|0
1456963200000|2016-03-03 00:00:00|8925.33|8925.33|8896.07|8896.07|9169.15|9169.15|8800.16|8800.16|0
1457049600000|2016-03-04 00:00:00|9256.39|9256.39|9582.03|9582.03|9598.01|9598.01|9133.01|9133.01|0
1457308800000|2016-03-07 00:00:00|9784.45|9784.45|10036.77|10036.77|10089.71|10089.71|9334.51|9334.51|0
1457395200000|2016-03-08 00:00:00|9639.11|9639.11|8954.43|8954.43|9687.33|9687.33|8924.65|8924.65|0
1457481600000|2016-03-09 00:00:00|8923.15|8923.15|9033.74|9033.74|9111.49|9111.49|8720.91|8720.91|0
1457568000000|2016-03-10 00:00:00|8975.49|8975.49|8698.74|8698.74|9124.52|9124.52|8599.33|8599.33|0
1457654400000|2016-03-11 00:00:00|8903.04|8903.04|8877.03|8877.03|8982.35|8982.35|8630.36|8630.36|0
1457913600000|2016-03-14 00:00:00|9015.8|9015.8|9017.95|9017.95|9232.23|9232.23|8886.81|8886.81|0
1458000000000|2016-03-15 00:00:00|8583.61|8583.61|8571.9|8571.9|8666.76|8666.76|8509.52|8509.52|0
1458086400000|2016-03-16 00:00:00|8721.1|8721.1|8642.95|8642.95|8753.04|8753.04|8549.08|8549.08|0
1458172800000|2016-03-17 00:00:00|9244.83|9244.83|9263.98|9263.98|9288.08|9288.08|9089.54|9089.54|0
1458259200000|2016-03-18 00:00:00|9278.04|9278.04|9321.37|9321.37|9506.99|9506.99|9236.94|9236.94|0
1458518400000|2016-03-21 00:00:00|9175.24|9175.24|9234.81|9234.81|9338.17|9338.17|9116.78|9116.78|0
1458604800000|2016-03-22 00:00:00|9220.7|9220.7|9223.09|9223.09|9263.97|9263.97|9074.92|9074.92|0
1458691200000|2016-03-23 00:00:00|9204.38|9204.38|8955.66|8955.66|9258.99|9258.99|8850.89|8850.89|0
1458777600000|2016-03-24 00:00:00|8654.53|8654.53|8803.8|8803.8|8850.76|8850.76|8566.53|8566.53|0
1459206000000|2016-03-28 23:00:00|8803.87|8803.87|8445.95|8445.95|8821.65|8821.65|8384.63|8384.63|0
1459292400000|2016-03-29 23:00:00|8829.09|8829.09|8944.18|8944.18|9068.03|9068.03|8799.73|8799.73|0
1459378800000|2016-03-30 23:00:00|8793.38|8793.38|8996.19|8996.19|9076.49|9076.49|8657.45|8657.45|0
1459465200000|2016-03-31 23:00:00|8947.12|8947.12|8793.49|8793.49|9094.7|9094.7|8657.16|8657.16|0
1459724400000|2016-04-03 23:00:00|8868.53|8868.53|8838.9|8838.9|8984.91|8984.91|8800.76|8800.76|0
1459810800000|2016-04-04 23:00:00|8577.71|8577.71|8575.41|8575.41|8625.43|8625.43|8439.71|8439.71|0
1459897200000|2016-04-05 23:00:00|8613.55|8613.55|8548.39|8548.39|8725.15|8725.15|8336.52|8336.52|0
1459983600000|2016-04-06 23:00:00|8690.51|8690.51|8404.49|8404.49|8748.36|8748.36|8391.82|8391.82|0
1460070000000|2016-04-07 23:00:00|8580.74|8580.74|8739.67|8739.67|8770.02|8770.02|8444.7|8444.7|0
1460329200000|2016-04-10 23:00:00|8733.66|8733.66|8998.65|8998.65|9012.45|9012.45|8716.78|8716.78|0
1460415600000|2016-04-11 23:00:00|9198.16|9198.16|9348.59|9348.59|9361.84|9361.84|9125.26|9125.26|0
1460502000000|2016-04-12 23:00:00|9641.66|9641.66|9948.41|9948.41|9960.84|9960.84|9638.91|9638.91|0
1460588400000|2016-04-13 23:00:00|9823.54|9823.54|9951.55|9951.55|10125.64|10125.64|9715.53|9715.53|0
1460674800000|2016-04-14 23:00:00|9946.18|9946.18|9877.78|9877.78|9991.5|9991.5|9750.54|9750.54|0
1460934000000|2016-04-17 23:00:00|9663.85|9663.85|10030.06|10030.06|10034.79|10034.79|9656.42|9656.42|0
1461020400000|2016-04-18 23:00:00|10279.76|10279.76|10542.77|10542.77|10547.15|10547.15|10051.7|10051.7|0
1461106800000|2016-04-19 23:00:00|10476.91|10476.91|10807.93|10807.93|10879.24|10879.24|10464.02|10464.02|0
1461193200000|2016-04-20 23:00:00|11049.33|11049.33|10641.6|10641.6|11061.96|11061.96|10494.97|10494.97|0
1461279600000|2016-04-21 23:00:00|10391.85|10391.85|10415.72|10415.72|10513.5|10513.5|10330.59|10330.59|0
1461538800000|2016-04-24 23:00:00|10204.45|10204.45|9956.3|9956.3|10221.99|10221.99|9933.7|9933.7|0
1461625200000|2016-04-25 23:00:00|9865.55|9865.55|9869.49|9869.49|9957.69|9957.69|9789.41|9789.41|0
1461711600000|2016-04-26 23:00:00|9708.53|9708.53|9967.18|9967.18|10035.69|10035.69|9706.28|9706.28|0
1461798000000|2016-04-27 23:00:00|10072.17|10072.17|10296.21|10296.21|10298.49|10298.49|9993.55|9993.55|0
1461884400000|2016-04-28 23:00:00|10259.58|10259.58|10396.37|10396.37|10512.81|10512.81|10172.07|10172.07|0
1462230000000|2016-05-02 23:00:00|10120.81|10120.81|9673.03|9673.03|10140.02|10140.02|9613.69|9613.69|0
1462316400000|2016-05-03 23:00:00|9383.16|9383.16|9234.46|9234.46|9486.58|9486.58|9202.04|9202.04|0
1462402800000|2016-05-04 23:00:00|9351.53|9351.53|9293.87|9293.87|9464.85|9464.85|9209.58|9209.58|0
1462489200000|2016-05-05 23:00:00|9179.64|9179.64|9435.27|9435.27|9450.52|9450.52|9038.03|9038.03|0
1462748400000|2016-05-08 23:00:00|9119.27|9119.27|8678.35|8678.35|9154.56|9154.56|8660.3|8660.3|0
1462834800000|2016-05-09 23:00:00|8862.69|8862.69|8818.84|8818.84|8945.83|8945.83|8589.84|8589.84|0
1462921200000|2016-05-10 23:00:00|8960.43|8960.43|9084.11|9084.11|9152.47|9152.47|8910.22|8910.22|0
1463007600000|2016-05-11 23:00:00|9034.48|9034.48|8796.77|8796.77|9116.57|9116.57|8717.28|8717.28|0
1463094000000|2016-05-12 23:00:00|8825.92|8825.92|8883.16|8883.16|8951.48|8951.48|8711.4|8711.4|0
1463353200000|2016-05-15 23:00:00|8996.7|8996.7|9077.21|9077.21|9219.93|9219.93|8972.07|8972.07|0
1463439600000|2016-05-16 23:00:00|9285.59|9285.59|9251.6|9251.6|9373.3|9373.3|9030.12|9030.12|0
1463526000000|2016-05-17 23:00:00|9043.68|9043.68|9035.69|9035.69|9085.51|9085.51|8835.75|8835.75|0
1463612400000|2016-05-18 23:00:00|8734.18|8734.18|8733.36|8733.36|8756.6|8756.6|8514.82|8514.82|0
1463698800000|2016-05-19 23:00:00|8930.01|8930.01|8818.1|8818.1|9036.85|9036.85|8798.21|8798.21|0
1463958000000|2016-05-22 23:00:00|8640.75|8640.75|8802.2|8802.2|8812.19|8812.19|8634.35|8634.35|0
1464044400000|2016-05-23 23:00:00|8733.86|8733.86|8844.98|8844.98|8950.18|8950.18|8702.59|8702.59|0
1464130800000|2016-05-24 23:00:00|8908.65|8908.65|8954.65|8954.65|8971.99|8971.99|8716.58|8716.58|0
1464217200000|2016-05-25 23:00:00|9202.85|9202.85|9039.04|9039.04|9266.13|9266.13|8990.31|8990.31|0
1464303600000|2016-05-26 23:00:00|9064.65|9064.65|8901.92|8901.92|9177|9177|8843.39|8843.39|0
1464649200000|2016-05-30 23:00:00|8954.54|8954.54|8810.6|8810.6|8954.54|8954.54|8751.95|8751.95|0
1464735600000|2016-05-31 23:00:00|8677.99|8677.99|8609.28|8609.28|8686.33|8686.33|8477.54|8477.54|0
1464822000000|2016-06-01 23:00:00|8695.35|8695.35|8605.95|8605.95|8695.35|8695.35|8542.08|8542.08|0
1464908400000|2016-06-02 23:00:00|8696.38|8696.38|8923.48|8923.48|8924.29|8924.29|8685.67|8685.67|0
1465167600000|2016-06-05 23:00:00|9238.52|9238.52|9512.54|9512.54|9553.28|9553.28|9217.47|9217.47|0
1465254000000|2016-06-06 23:00:00|9667.48|9667.48|9352.63|9352.63|9710.77|9710.77|9338.38|9338.38|0
1465340400000|2016-06-07 23:00:00|9399.26|9399.26|9632.71|9632.71|9737.99|9737.99|9373.11|9373.11|0
1465426800000|2016-06-08 23:00:00|9667|9667|9271.31|9271.31|9683.3|9683.3|9250.51|9250.51|0
1465513200000|2016-06-09 23:00:00|9203.74|9203.74|9057.16|9057.16|9280.7|9280.7|9025.74|9025.74|0
1465772400000|2016-06-12 23:00:00|9006.71|9006.71|9076.87|9076.87|9123.43|9123.43|8979.09|8979.09|0
1465858800000|2016-06-13 23:00:00|8887.61|8887.61|8715.75|8715.75|9009.81|9009.81|8712.02|8712.02|0
1465945200000|2016-06-14 23:00:00|8951.55|8951.55|9128.13|9128.13|9185.46|9185.46|8876.67|8876.67|0
1466031600000|2016-06-15 23:00:00|9086.14|9086.14|9097.03|9097.03|9111.76|9111.76|8932.7|8932.7|0
1466118000000|2016-06-16 23:00:00|9087.74|9087.74|9213.38|9213.38|9310.99|9310.99|9058.85|9058.85|0
1466377200000|2016-06-19 23:00:00|9405|9405|9478.56|9478.56|9500.84|9500.84|9302.81|9302.81|0
1466463600000|2016-06-20 23:00:00|9299.49|9299.49|9439.17|9439.17|9444.43|9444.43|9269.74|9269.74|0
1466550000000|2016-06-21 23:00:00|9485.2|9485.2|9582.46|9582.46|9597.53|9597.53|9361.81|9361.81|0
1466636400000|2016-06-22 23:00:00|9639.04|9639.04|9684.72|9684.72|9802.16|9802.16|9512.21|9512.21|0
1466722800000|2016-06-23 23:00:00|9429.33|9429.33|9608.47|9608.47|9741.3|9741.3|9277.17|9277.17|0
1466982000000|2016-06-26 23:00:00|9679.44|9679.44|9547.69|9547.69|9765.13|9765.13|9513.29|9513.29|0
1467068400000|2016-06-27 23:00:00|9740.92|9740.92|9738.35|9738.35|9869.95|9869.95|9675.3|9675.3|0
1467154800000|2016-06-28 23:00:00|9954.41|9954.41|10155.54|10155.54|10167.29|10167.29|9923.26|9923.26|0
1467241200000|2016-06-29 23:00:00|10095.06|10095.06|10543.1|10543.1|10602.11|10602.11|10054.82|10054.82|0
1467327600000|2016-06-30 23:00:00|10595.75|10595.75|10831.89|10831.89|10848.72|10848.72|10536.79|10536.79|0
1467586800000|2016-07-03 23:00:00|11151.56|11151.56|11064.67|11064.67|11199.87|11199.87|11051.2|11051.2|0
1467673200000|2016-07-04 23:00:00|10910.71|10910.71|10901.21|10901.21|11097.58|11097.58|10732.19|10732.19|0
1467759600000|2016-07-05 23:00:00|11080.78|11080.78|11022.94|11022.94|11227.02|11227.02|10760.51|10760.51|0
1467846000000|2016-07-06 23:00:00|11185.31|11185.31|11084.48|11084.48|11356.75|11356.75|11053.3|11053.3|0
1467932400000|2016-07-07 23:00:00|11251.45|11251.45|11169.59|11169.59|11264|11264|10962.21|10962.21|0
1468191600000|2016-07-10 23:00:00|11527.05|11527.05|11668.75|11668.75|11714.3|11714.3|11458.98|11458.98|0
1468278000000|2016-07-11 23:00:00|11790.11|11790.11|11812.44|11812.44|11850.14|11850.14|11613.6|11613.6|0
1468364400000|2016-07-12 23:00:00|11995.51|11995.51|11805.56|11805.56|12161.46|12161.46|11773.37|11773.37|0
1468450800000|2016-07-13 23:00:00|12069.6|12069.6|11844.83|11844.83|12074.8|12074.8|11761.58|11761.58|0
1468537200000|2016-07-14 23:00:00|11726.73|11726.73|11739.86|11739.86|11815.78|11815.78|11614.13|11614.13|0
1468796400000|2016-07-17 23:00:00|11502.25|11502.25|11691.36|11691.36|11712.77|11712.77|11488.73|11488.73|0
1468882800000|2016-07-18 23:00:00|11541.39|11541.39|11401.85|11401.85|11548.69|11548.69|11297.46|11297.46|0
1468969200000|2016-07-19 23:00:00|11097.25|11097.25|11123.96|11123.96|11187.24|11187.24|10846.85|10846.85|0
1469055600000|2016-07-20 23:00:00|11243.44|11243.44|11337.14|11337.14|11446.07|11446.07|11094.86|11094.86|0
1469142000000|2016-07-21 23:00:00|11229.71|11229.71|11300.85|11300.85|11393.56|11393.56|11143.84|11143.84|0
1469401200000|2016-07-24 23:00:00|11299.76|11299.76|11228.71|11228.71|11432.04|11432.04|11135.15|11135.15|0
1469487600000|2016-07-25 23:00:00|11289.63|11289.63|11493.61|11493.61|11495.94|11495.94|11274.14|11274.14|0
1469574000000|2016-07-26 23:00:00|11629.1|11629.1|11612.22|11612.22|11779.11|11779.11|11579.72|11579.72|0
1469660400000|2016-07-27 23:00:00|11831.35|11831.35|11735.17|11735.17|11905.94|11905.94|11695.45|11695.45|0
1469746800000|2016-07-28 23:00:00|11571.57|11571.57|11665.71|11665.71|11699.15|11699.15|11496.5|11496.5|0
1470006000000|2016-07-31 23:00:00|11802.84|11802.84|11816.6|11816.6|11976.19|11976.19|11722.03|11722.03|0
1470092400000|2016-08-01 23:00:00|11757.77|11757.77|11648.32|11648.32|11787.62|11787.62|11527.95|11527.95|0
1470178800000|2016-08-02 23:00:00|11618.92|11618.92|11630.6|11630.6|11745.57|11745.57|11544.73|11544.73|0
1470265200000|2016-08-03 23:00:00|11487.11|11487.11|11734.37|11734.37|11778.35|11778.35|11361.39|11361.39|0
1470351600000|2016-08-04 23:00:00|11957.42|11957.42|11923.04|11923.04|12071.03|12071.03|11804.81|11804.81|0
1470610800000|2016-08-07 23:00:00|12097.72|12097.72|12168.25|12168.25|12210.44|12210.44|12041.94|12041.94|0
1470697200000|2016-08-08 23:00:00|12140.79|12140.79|12207.7|12207.7|12263.45|12263.45|12040.98|12040.98|0
1470783600000|2016-08-09 23:00:00|12184.67|12184.67|12138.57|12138.57|12291.4|12291.4|12116.23|12116.23|0
1470870000000|2016-08-10 23:00:00|12023.58|12023.58|12239.81|12239.81|12239.82|12239.82|11991.34|11991.34|0
1470956400000|2016-08-11 23:00:00|12288.41|12288.41|12027.19|12027.19|12296.97|12296.97|11944.01|11944.01|0
1471215600000|2016-08-14 23:00:00|11977.75|11977.75|12059.71|12059.71|12085.17|12085.17|11860.86|11860.86|0
1471302000000|2016-08-15 23:00:00|12114.75|12114.75|12259.17|12259.17|12451.71|12451.71|12095.25|12095.25|0
1471388400000|2016-08-16 23:00:00|12177.23|12177.23|12014.51|12014.51|12266.21|12266.21|11923.88|11923.88|0
1471474800000|2016-08-17 23:00:00|12164.69|12164.69|12213.73|12213.73|12314.64|12314.64|12160.17|12160.17|0
1471561200000|2016-08-18 23:00:00|12120.13|12120.13|12037.89|12037.89|12200.55|12200.55|11951.17|11951.17|0
1471820400000|2016-08-21 23:00:00|11812.16|11812.16|11671.63|11671.63|11842.53|11842.53|11562.03|11562.03|0
1471906800000|2016-08-22 23:00:00|11919.9|11919.9|12040.48|12040.48|12046.52|12046.52|11864.93|11864.93|0
1471993200000|2016-08-23 23:00:00|11800.28|11800.28|11666.92|11666.92|11862.48|11862.48|11624.82|11624.82|0
1472079600000|2016-08-24 23:00:00|11461|11461|11572.32|11572.32|11582.04|11582.04|11408.95|11408.95|0
1472166000000|2016-08-25 23:00:00|11615.54|11615.54|11899.15|11899.15|11914.6|11914.6|11613.98|11613.98|0
1472511600000|2016-08-29 23:00:00|11522.49|11522.49|11367.56|11367.56|11575.85|11575.85|11328.61|11328.61|0
1472598000000|2016-08-30 23:00:00|11167.38|11167.38|11000.01|11000.01|11233.83|11233.83|10928.82|10928.82|0
1472684400000|2016-08-31 23:00:00|11141.04|11141.04|11029.33|11029.33|11154.41|11154.41|10872.03|10872.03|0
1472770800000|2016-09-01 23:00:00|11025.12|11025.12|11315.05|11315.05|11332.57|11332.57|10974.48|10974.48|0
1473030000000|2016-09-04 23:00:00|11437.73|11437.73|11309.57|11309.57|11520.88|11520.88|11274.23|11274.23|0
1473116400000|2016-09-05 23:00:00|11408.16|11408.16|11336.27|11336.27|11472.16|11472.16|11278.76|11278.76|0
1473202800000|2016-09-06 23:00:00|11424.27|11424.27|11438.52|11438.52|11467.93|11467.93|11318.22|11318.22|0
1473289200000|2016-09-07 23:00:00|11514.73|11514.73|11545.74|11545.74|11624.51|11624.51|11454.31|11454.31|0
1473375600000|2016-09-08 23:00:00|11564.3|11564.3|11434.37|11434.37|11631.71|11631.71|11363.03|11363.03|0
1473634800000|2016-09-11 23:00:00|11028.22|11028.22|11174.37|11174.37|11210.29|11210.29|10943.7|10943.7|0
1473721200000|2016-09-12 23:00:00|11134.62|11134.62|10928.72|10928.72|11287.55|11287.55|10928.72|10928.72|0
1473807600000|2016-09-13 23:00:00|11003.86|11003.86|11129.74|11129.74|11322.19|11322.19|10987.64|10987.64|0
1473894000000|2016-09-14 23:00:00|11085.72|11085.72|11215.26|11215.26|11229.34|11229.34|11009.12|11009.12|0
1473980400000|2016-09-15 23:00:00|11169.68|11169.68|11135.95|11135.95|11252.4|11252.4|11023.77|11023.77|0
1474239600000|2016-09-18 23:00:00|11430.93|11430.93|11622.74|11622.74|11637.32|11637.32|11429.75|11429.75|0
1474326000000|2016-09-19 23:00:00|11696.72|11696.72|11687.68|11687.68|11833.36|11833.36|11648.13|11648.13|0
1474412400000|2016-09-20 23:00:00|11725.74|11725.74|11890.43|11890.43|11926.12|11926.12|11720.51|11720.51|0
1474498800000|2016-09-21 23:00:00|12259.17|12259.17|12334.34|12334.34|12455.65|12455.65|12179.61|12179.61|0
1474585200000|2016-09-22 23:00:00|12189.2|12189.2|12436.22|12436.22|12511.11|12511.11|12188|12188|0
1474844400000|2016-09-25 23:00:00|12381.6|12381.6|12328.83|12328.83|12390.36|12390.36|12207.9|12207.9|0
1474930800000|2016-09-26 23:00:00|12364.71|12364.71|12165.1|12165.1|12405.8|12405.8|12102.12|12102.12|0
1475017200000|2016-09-27 23:00:00|12364.98|12364.98|12349.91|12349.91|12476.47|12476.47|12312.35|12312.35|0
1475103600000|2016-09-28 23:00:00|12783.73|12783.73|12879.01|12879.01|12885.79|12885.79|12687.4|12687.4|0
1475190000000|2016-09-29 23:00:00|12694.28|12694.28|12698.34|12698.34|12816.37|12816.37|12643.72|12643.72|0
1475449200000|2016-10-02 23:00:00|12755.78|12755.78|12900.13|12900.13|12967.62|12967.62|12726.24|12726.24|0
1475535600000|2016-10-03 23:00:00|12962.74|12962.74|12953.29|12953.29|13221.47|13221.47|12875.39|12875.39|0
1475622000000|2016-10-04 23:00:00|12780.03|12780.03|12869.98|12869.98|12907.2|12907.2|12749.61|12749.61|0
1475708400000|2016-10-05 23:00:00|12798.19|12798.19|12808.41|12808.41|12941.32|12941.32|12771.31|12771.31|0
1475794800000|2016-10-06 23:00:00|13026.11|13026.11|13137.84|13137.84|13341.43|13341.43|12990.02|12990.02|0
1476054000000|2016-10-09 23:00:00|13228.09|13228.09|13391.94|13391.94|13428.73|13428.73|13171.39|13171.39|0
1476140400000|2016-10-10 23:00:00|13505.3|13505.3|13106.29|13106.29|13587.31|13587.31|13104.62|13104.62|0
1476226800000|2016-10-11 23:00:00|13191.75|13191.75|13341.9|13341.9|13356.77|13356.77|12974.92|12974.92|0
1476313200000|2016-10-12 23:00:00|12968.88|12968.88|12917.92|12917.92|13194.12|13194.12|12815.19|12815.19|0
1476399600000|2016-10-13 23:00:00|13173.61|13173.61|12935.62|12935.62|13227.34|13227.34|12931.84|12931.84|0
1476658800000|2016-10-16 23:00:00|13032.26|13032.26|12906.87|12906.87|13071.63|13071.63|12893.85|12893.85|0
1476745200000|2016-10-17 23:00:00|13113.49|13113.49|13163.69|13163.69|13277.18|13277.18|13097.38|13097.38|0
1476831600000|2016-10-18 23:00:00|13189.33|13189.33|13277.72|13277.72|13307.09|13307.09|13149.54|13149.54|0
1476918000000|2016-10-19 23:00:00|13327.9|13327.9|13230.38|13230.38|13363.56|13363.56|13106.3|13106.3|0
1477004400000|2016-10-20 23:00:00|13319.07|13319.07|13412.64|13412.64|13455.9|13455.9|13278.51|13278.51|0
1477263600000|2016-10-23 23:00:00|13612.25|13612.25|13388.17|13388.17|13720.47|13720.47|13368.12|13368.12|0
1477350000000|2016-10-24 23:00:00|13635.72|13635.72|13826.24|13826.24|13971.81|13971.81|13635.66|13635.66|0
1477436400000|2016-10-25 23:00:00|13662.71|13662.71|13675.16|13675.16|13701.51|13701.51|13540.53|13540.53|0
1477522800000|2016-10-26 23:00:00|13519.47|13519.47|13680.45|13680.45|13724.26|13724.26|13451.54|13451.54|0
1477609200000|2016-10-27 23:00:00|13606.23|13606.23|13753.46|13753.46|13782.09|13782.09|13565.3|13565.3|0
1477872000000|2016-10-31 00:00:00|13885.63|13885.63|13946.1|13946.1|13969.92|13969.92|13800.31|13800.31|0
1477958400000|2016-11-01 00:00:00|14042.07|14042.07|13877.19|13877.19|14166.16|14166.16|13874.99|13874.99|0
1478044800000|2016-11-02 00:00:00|13807.45|13807.45|13926|13926|13996.56|13996.56|13686.81|13686.81|0
1478131200000|2016-11-03 00:00:00|13824.68|13824.68|13615.64|13615.64|13824.68|13824.68|13521.8|13521.8|0
1478217600000|2016-11-04 00:00:00|13455.19|13455.19|13316.62|13316.62|13477.79|13477.79|13184.71|13184.71|0
1478476800000|2016-11-07 00:00:00|13597.41|13597.41|13781.11|13781.11|13840.81|13840.81|13591.79|13591.79|0
1478563200000|2016-11-08 00:00:00|13767.17|13767.17|14118.94|14118.94|14155.86|14155.86|13767.17|13767.17|0
1478649600000|2016-11-09 00:00:00|14449.31|14449.31|14901.87|14901.87|14933.84|14933.84|14214.7|14214.7|0
1478736000000|2016-11-10 00:00:00|15362.54|15362.54|15131.83|15131.83|15595.03|15595.03|14953.98|14953.98|0
1478822400000|2016-11-11 00:00:00|15056|15056|14668.67|14668.67|15057.13|15057.13|14522.85|14522.85|0
1479081600000|2016-11-14 00:00:00|14961.28|14961.28|14920.86|14920.86|15157.15|15157.15|14737.73|14737.73|0
1479168000000|2016-11-15 00:00:00|14511.85|14511.85|14236.26|14236.26|14570.81|14570.81|14157.32|14157.32|0
1479254400000|2016-11-16 00:00:00|14391.64|14391.64|14110.38|14110.38|14391.64|14391.64|14090.09|14090.09|0
1479340800000|2016-11-17 00:00:00|14246.45|14246.45|14339.63|14339.63|14386.11|14386.11|14166.87|14166.87|0
1479427200000|2016-11-18 00:00:00|13935.42|13935.42|13995.27|13995.27|14099.07|14099.07|13881.67|13881.67|0
1479686400000|2016-11-21 00:00:00|14325.88|14325.88|14195.52|14195.52|14354.24|14354.24|14117.9|14117.9|0
1479772800000|2016-11-22 00:00:00|14736.37|14736.37|14816.33|14816.33|14825.21|14825.21|14645.95|14645.95|0
1479859200000|2016-11-23 00:00:00|15058.99|15058.99|15003.69|15003.69|15114.11|15114.11|14590.9|14590.9|0
1479945600000|2016-11-24 00:00:00|14916.62|14916.62|15061.38|15061.38|15080.31|15080.31|14854.48|14854.48|0
1480032000000|2016-11-25 00:00:00|15173.55|15173.55|14956.6|14956.6|15178.4|15178.4|14896.99|14896.99|0
1480291200000|2016-11-28 00:00:00|15017.33|15017.33|15045.86|15045.86|15122.98|15122.98|14930.18|14930.18|0
1480377600000|2016-11-29 00:00:00|14772.95|14772.95|14722.72|14722.72|14888.93|14888.93|14563.21|14563.21|0
1480464000000|2016-11-30 00:00:00|14322.1|14322.1|14540.27|14540.27|14868.47|14868.47|14315.43|14315.43|0
1480550400000|2016-12-01 00:00:00|14751.62|14751.62|14714.6|14714.6|14763.34|14763.34|14299.2|14299.2|0
1480636800000|2016-12-02 00:00:00|14468|14468|14617.51|14617.51|14657.73|14657.73|14273.21|14273.21|0
1480896000000|2016-12-05 00:00:00|14810.99|14810.99|14955.4|14955.4|14955.6|14955.6|14595.9|14595.9|0
1480982400000|2016-12-06 00:00:00|14727.44|14727.44|14706.64|14706.64|14762.36|14762.36|14567.57|14567.57|0
1481068800000|2016-12-07 00:00:00|15078.02|15078.02|15346.16|15346.16|15414.51|15414.51|14932.14|14932.14|0
1481155200000|2016-12-08 00:00:00|15384.97|15384.97|15600.95|15600.95|15840.38|15840.38|15298.2|15298.2|0
1481241600000|2016-12-09 00:00:00|15509.12|15509.12|15367.26|15367.26|15729.08|15729.08|15339.45|15339.45|0
1481500800000|2016-12-12 00:00:00|15594.2|15594.2|15310.95|15310.95|15608.43|15608.43|15299.89|15299.89|0
1481587200000|2016-12-13 00:00:00|15208.91|15208.91|14999.51|14999.51|15267.41|15267.41|14895.26|14895.26|0
1481673600000|2016-12-14 00:00:00|15151.93|15151.93|14996.91|14996.91|15170.69|15170.69|14838.31|14838.31|0
1481760000000|2016-12-15 00:00:00|14672.6|14672.6|14478.91|14478.91|14752.85|14752.85|14341.39|14341.39|0
1481846400000|2016-12-16 00:00:00|14469.79|14469.79|14355.95|14355.95|14544.71|14544.71|14331|14331|0
1482105600000|2016-12-19 00:00:00|14209.57|14209.57|14270.04|14270.04|14380.22|14380.22|14161.79|14161.79|0
1482192000000|2016-12-20 00:00:00|14225.95|14225.95|14416.08|14416.08|14428.84|14428.84|14086.18|14086.18|0
1482278400000|2016-12-21 00:00:00|14429.35|14429.35|14427.72|14427.72|14509.68|14509.68|14257.1|14257.1|0
1482364800000|2016-12-22 00:00:00|14284.89|14284.89|14349.72|14349.72|14439.56|14439.56|14254.73|14254.73|0
1482451200000|2016-12-23 00:00:00|14316.71|14316.71|14306.51|14306.51|14343.47|14343.47|14274.48|14274.48|0
1482883200000|2016-12-28 00:00:00|14660.65|14660.65|14778.21|14778.21|14877.54|14877.54|14648.61|14648.61|0
1482969600000|2016-12-29 00:00:00|14707.19|14707.19|14733.48|14733.48|14800.53|14800.53|14616.95|14616.95|0
1483056000000|2016-12-30 00:00:00|14730.69|14730.69|14777.4|14777.4|14816.4|14816.4|14595.66|14595.66|0
1483401600000|2017-01-03 00:00:00|14967|14967|14963.27|14963.27|15037.01|15037.01|14846.7|14846.7|0
1483488000000|2017-01-04 00:00:00|15040.24|15040.24|14815.07|14815.07|15048.52|15048.52|14727.04|14727.04|0
1483574400000|2017-01-05 00:00:00|14990.29|14990.29|15012.67|15012.67|15097.52|15097.52|14842.56|14842.56|0
1483660800000|2017-01-06 00:00:00|14863.92|14863.92|14898.28|14898.28|15074.04|15074.04|14860.24|14860.24|0
1483920000000|2017-01-09 00:00:00|15136.41|15136.41|15237.81|15237.81|15240.68|15240.68|15043.88|15043.88|0
1484006400000|2017-01-10 00:00:00|15483.42|15483.42|15898.68|15898.68|15944.92|15944.92|15456.28|15456.28|0
1484092800000|2017-01-11 00:00:00|15814.85|15814.85|16069.57|16069.57|16228.03|16228.03|15801.63|15801.63|0
1484179200000|2017-01-12 00:00:00|16250.68|16250.68|16347.53|16347.53|16600.75|16600.75|16228.4|16228.4|0
1484265600000|2017-01-13 00:00:00|16224.4|16224.4|16444.48|16444.48|16509.57|16509.57|16223.66|16223.66|0
1484524800000|2017-01-16 00:00:00|16777.86|16777.86|16722.06|16722.06|16823.1|16823.1|16530.54|16530.54|0
1484611200000|2017-01-17 00:00:00|16504.7|16504.7|16388.66|16388.66|16567.46|16567.46|16354.75|16354.75|0
1484697600000|2017-01-18 00:00:00|16350.1|16350.1|16611.78|16611.78|16615.67|16615.67|16194.84|16194.84|0
1484784000000|2017-01-19 00:00:00|16562.95|16562.95|16412.89|16412.89|16725.8|16725.8|16378.9|16378.9|0
1484870400000|2017-01-20 00:00:00|16256.12|16256.12|16398.77|16398.77|16441.5|16441.5|16212.51|16212.51|0
1485129600000|2017-01-23 00:00:00|16439.99|16439.99|16561.32|16561.32|16642.59|16642.59|16358.57|16358.57|0
1485216000000|2017-01-24 00:00:00|16849.07|16849.07|17130.69|17130.69|17233.23|17233.23|16848.33|16848.33|0
1485302400000|2017-01-25 00:00:00|17325.92|17325.92|16918.2|16918.2|17338.44|17338.44|16819.32|16819.32|0
1485388800000|2017-01-26 00:00:00|16955.54|16955.54|16622.06|16622.06|16991.46|16991.46|16609.18|16609.18|0
1485475200000|2017-01-27 00:00:00|16779.17|16779.17|16862.91|16862.91|16885.59|16885.59|16633.14|16633.14|0
1485734400000|2017-01-30 00:00:00|16706.26|16706.26|16525.87|16525.87|16735.09|16735.09|16519.37|16519.37|0
1485820800000|2017-01-31 00:00:00|16641.39|16641.39|16766.71|16766.71|16970.29|16970.29|16585.12|16585.12|0
1485907200000|2017-02-01 00:00:00|16945.53|16945.53|16822.94|16822.94|17063.99|17063.99|16800.41|16800.41|0
1485993600000|2017-02-02 00:00:00|16933.57|16933.57|16841.18|16841.18|17035.62|17035.62|16818.63|16818.63|0
1486080000000|2017-02-03 00:00:00|16368.98|16368.98|16299.3|16299.3|16478.78|16478.78|16169.3|16169.3|0
1486339200000|2017-02-06 00:00:00|16484.98|16484.98|16309.31|16309.31|16520.18|16520.18|16235.64|16235.64|0
1486425600000|2017-02-07 00:00:00|16443|16443|16549.69|16549.69|16651.47|16651.47|16426.9|16426.9|0
1486512000000|2017-02-08 00:00:00|16873.49|16873.49|16339.12|16339.12|16896.07|16896.07|16164.22|16164.22|0
1486598400000|2017-02-09 00:00:00|16321.56|16321.56|16249.06|16249.06|16343.59|16343.59|15971.88|15971.88|0
1486684800000|2017-02-10 00:00:00|16618.07|16618.07|16835.35|16835.35|16873.57|16873.57|16463.79|16463.79|0
1486944000000|2017-02-13 00:00:00|17117.66|17117.66|17235.71|17235.71|17292.44|17292.44|16953.19|16953.19|0
1487030400000|2017-02-14 00:00:00|17097.17|17097.17|17133.92|17133.92|17255.43|17255.43|16996.9|16996.9|0
1487116800000|2017-02-15 00:00:00|17122.23|17122.23|17210.54|17210.54|17296.84|17296.84|17103.24|17103.24|0
1487203200000|2017-02-16 00:00:00|17143.52|17143.52|17072.07|17072.07|17183.55|17183.55|16957.44|16957.44|0
1487289600000|2017-02-17 00:00:00|16948.44|16948.44|16836.16|16836.16|16999.32|16999.32|16818.96|16818.96|0
1487548800000|2017-02-20 00:00:00|16995.1|16995.1|17120.5|17120.5|17125.2|17125.2|16867.9|16867.9|0
1487635200000|2017-02-21 00:00:00|17285.9|17285.9|17103.8|17103.8|17294.4|17294.4|16970.7|16970.7|0
1487721600000|2017-02-22 00:00:00|17000|17000|16845.8|16845.8|17037.3|17037.3|16707.7|16707.7|0
1487808000000|2017-02-23 00:00:00|16607.7|16607.7|16538.2|16538.2|17108.2|17108.2|16506.5|16506.5|0
1487894400000|2017-02-24 00:00:00|16602.6|16602.6|16262.4|16262.4|16602.6|16602.6|15909.6|15909.6|0
1488153600000|2017-02-27 00:00:00|16206.2|16206.2|16307.2|16307.2|16358.5|16358.5|16143.1|16143.1|0
1488240000000|2017-02-28 00:00:00|16016.1|16016.1|16142.02|16142.02|16153.58|16153.58|15979.36|15979.36|0
1488326400000|2017-03-01 00:00:00|16328.72|16328.72|16642.74|16642.74|16647.92|16647.92|16276.8|16276.8|0
1488412800000|2017-03-02 00:00:00|16865.38|16865.38|16458.03|16458.03|16865.38|16865.38|16393.33|16393.33|0
1488499200000|2017-03-03 00:00:00|16276.3|16276.3|16427.04|16427.04|16538.42|16538.42|16220.1|16220.1|0
1488758400000|2017-03-06 00:00:00|16307.79|16307.79|16051.59|16051.59|16308.76|16308.76|16007.7|16007.7|0
1488844800000|2017-03-07 00:00:00|16251.54|16251.54|15950.69|15950.69|16272.01|16272.01|15904.49|15904.49|0
1488931200000|2017-03-08 00:00:00|16044.76|16044.76|15844.9|15844.9|16167.03|16167.03|15788.9|15788.9|0
1489017600000|2017-03-09 00:00:00|15470.4|15470.4|15263.94|15263.94|15528.08|15528.08|15192.24|15192.24|0
1489104000000|2017-03-10 00:00:00|15358.9|15358.9|15270.25|15270.25|15555.8|15555.8|15205.57|15205.57|0
1489363200000|2017-03-13 00:00:00|15689|15689|15713.77|15713.77|15772.55|15772.55|15652.2|15652.2|0
1489449600000|2017-03-14 00:00:00|15631.76|15631.76|15743.89|15743.89|15776.97|15776.97|15478.12|15478.12|0
1489536000000|2017-03-15 00:00:00|16033.6|16033.6|15967.21|15967.21|16056.96|16056.96|15879.31|15879.31|0
1489622400000|2017-03-16 00:00:00|16750.26|16750.26|16629.64|16629.64|16948.15|16948.15|16571.45|16571.45|0
1489708800000|2017-03-17 00:00:00|16571.67|16571.67|16694.83|16694.83|16765.97|16765.97|16512.58|16512.58|0
1489968000000|2017-03-20 00:00:00|16575.41|16575.41|16704.6|16704.6|16715.46|16715.46|16536.99|16536.99|0
1490054400000|2017-03-21 00:00:00|16600.23|16600.23|16167.51|16167.51|16690.47|16690.47|16108.82|16108.82|0
1490140800000|2017-03-22 00:00:00|15874.1|15874.1|16172.76|16172.76|16216.67|16216.67|15755.75|15755.75|0
1490227200000|2017-03-23 00:00:00|16153.67|16153.67|15886.19|15886.19|16265.51|16265.51|15869.93|15869.93|0
1490313600000|2017-03-24 00:00:00|15906.05|15906.05|15839.02|15839.02|16025.05|16025.05|15785.84|15785.84|0
1490569200000|2017-03-26 23:00:00|15519.63|15519.63|15259.95|15259.95|15638.53|15638.53|15144.9|15144.9|0
1490655600000|2017-03-27 23:00:00|15400.54|15400.54|15567.65|15567.65|15605.73|15605.73|15261.48|15261.48|0
1490742000000|2017-03-28 23:00:00|15669.43|15669.43|15696.85|15696.85|15724.17|15724.17|15447.06|15447.06|0
1490828400000|2017-03-29 23:00:00|15730.61|15730.61|15908.81|15908.81|15921.5|15921.5|15621.3|15621.3|0
1490914800000|2017-03-30 23:00:00|15641.82|15641.82|15618.49|15618.49|15714.66|15714.66|15424.69|15424.69|0
1491174000000|2017-04-02 23:00:00|15669.08|15669.08|15554.04|15554.04|15739.06|15739.06|15484.5|15484.5|0
1491260400000|2017-04-03 23:00:00|15677.85|15677.85|15851.58|15851.58|15876.06|15876.06|15557.73|15557.73|0
1491346800000|2017-04-04 23:00:00|16154.83|16154.83|15949.9|15949.9|16218.36|16218.36|15938.19|15938.19|0
1491433200000|2017-04-05 23:00:00|15845.15|15845.15|15904.06|15904.06|16110.74|16110.74|15792.59|15792.59|0
1491519600000|2017-04-06 23:00:00|15703.99|15703.99|15979.99|15979.99|15989.04|15989.04|15625.91|15625.91|0
1491778800000|2017-04-09 23:00:00|16208.87|16208.87|16020.56|16020.56|16300.07|16300.07|15964.13|15964.13|0
1491865200000|2017-04-10 23:00:00|16090.67|16090.67|16094.5|16094.5|16300.95|16300.95|15937.01|15937.01|0
1491951600000|2017-04-11 23:00:00|16107.05|16107.05|15519.77|15519.77|16139.89|16139.89|15507.95|15507.95|0
1492038000000|2017-04-12 23:00:00|15504.1|15504.1|15516.17|15516.17|15554.12|15554.12|15405.2|15405.2|0
1492470000000|2017-04-17 23:00:00|15202.77|15202.77|14829.37|14829.37|15218.91|15218.91|14826.28|14826.28|0
1492556400000|2017-04-18 23:00:00|14976.09|14976.09|14928.11|14928.11|15074.83|15074.83|14859.51|14859.51|0
1492642800000|2017-04-19 23:00:00|15006.17|15006.17|15020.81|15020.81|15035.04|15035.04|14715|14715|0
1492729200000|2017-04-20 23:00:00|15304.35|15304.35|14931.58|14931.58|15313.65|15313.65|14854.72|14854.72|0
1492988400000|2017-04-23 23:00:00|15101.17|15101.17|15138.55|15138.55|15237.41|15237.41|14998.13|14998.13|0
1493074800000|2017-04-24 23:00:00|15008.98|15008.98|15170.49|15170.49|15237.23|15237.23|14969.09|14969.09|0
1493161200000|2017-04-25 23:00:00|15185|15185|15155.54|15155.54|15221.96|15221.96|14866.4|14866.4|0
1493247600000|2017-04-26 23:00:00|14990.9|14990.9|14661.38|14661.38|15024.77|15024.77|14626.75|14626.75|0
1493334000000|2017-04-27 23:00:00|14916.04|14916.04|14932.49|14932.49|14978.97|14978.97|14866.12|14866.12|0
1493679600000|2017-05-01 23:00:00|14944.42|14944.42|14706.21|14706.21|14948.86|14948.86|14618.56|14618.56|0
1493766000000|2017-05-02 23:00:00|14558.19|14558.19|14285.67|14285.67|14590|14590|14202.22|14202.22|0
1493852400000|2017-05-03 23:00:00|14094.26|14094.26|13884.3|13884.3|14239.82|14239.82|13786.06|13786.06|0
1493938800000|2017-05-04 23:00:00|13861.24|13861.24|14292.99|14292.99|14327.46|14327.46|13853.37|13853.37|0
1494198000000|2017-05-07 23:00:00|14088.73|14088.73|14043.73|14043.73|14139.6|14139.6|13929.03|13929.03|0
1494284400000|2017-05-08 23:00:00|14252.15|14252.15|14304.46|14304.46|14420.86|14420.86|14223.29|14223.29|0
1494370800000|2017-05-09 23:00:00|14335.55|14335.55|14411.12|14411.12|14497.47|14497.47|14260.21|14260.21|0
1494457200000|2017-05-10 23:00:00|14455.25|14455.25|14539|14539|14683.79|14683.79|14394.23|14394.23|0
1494543600000|2017-05-11 23:00:00|14438.21|14438.21|14372.54|14372.54|14491.31|14491.31|14331.2|14331.2|0
1494802800000|2017-05-14 23:00:00|14637.52|14637.52|14712.7|14712.7|14747.53|14747.53|14537.7|14537.7|0
1494889200000|2017-05-15 23:00:00|14755.52|14755.52|14923.82|14923.82|14970.27|14970.27|14589.88|14589.88|0
1494975600000|2017-05-16 23:00:00|14933.46|14933.46|14845.65|14845.65|15124.91|15124.91|14744.6|14744.6|0
1495062000000|2017-05-17 23:00:00|14768.34|14768.34|14818.35|14818.35|14836.59|14836.59|14499.17|14499.17|0
1495148400000|2017-05-18 23:00:00|14954.77|14954.77|15082.33|15082.33|15126.02|15126.02|14903.63|14903.63|0
1495407600000|2017-05-21 23:00:00|15211.79|15211.79|15149.04|15149.04|15229.75|15229.75|15094.3|15094.3|0
1495494000000|2017-05-22 23:00:00|15056.54|15056.54|15052.86|15052.86|15200.52|15200.52|15001.42|15001.42|0
1495580400000|2017-05-23 23:00:00|14709.68|14709.68|14959.67|14959.67|15037.87|15037.87|14708.93|14708.93|0
1495666800000|2017-05-24 23:00:00|14909.66|14909.66|14902.61|14902.61|15089.55|15089.55|14773.67|14773.67|0
1495753200000|2017-05-25 23:00:00|14903.28|14903.28|14964.87|14964.87|15017.74|15017.74|14859.05|14859.05|0
1496098800000|2017-05-29 23:00:00|14923.79|14923.79|14936.37|14936.37|15000.29|15000.29|14877.32|14877.32|0
1496185200000|2017-05-30 23:00:00|14697.87|14697.87|14640.38|14640.38|14741.19|14741.19|14625.36|14625.36|0
1496271600000|2017-05-31 23:00:00|14618.42|14618.42|14730.31|14730.31|14745.73|14745.73|14510.03|14510.03|0
1496358000000|2017-06-01 23:00:00|14803.41|14803.41|14786.41|14786.41|14819.61|14819.61|14567.81|14567.81|0
1496617200000|2017-06-04 23:00:00|14659.37|14659.37|14579.82|14579.82|14660.89|14660.89|14535.68|14535.68|0
1496703600000|2017-06-05 23:00:00|14564.61|14564.61|14711.22|14711.22|14765.14|14765.14|14392.92|14392.92|0
1496790000000|2017-06-06 23:00:00|14625.32|14625.32|14778.19|14778.19|14943.85|14943.85|14604.02|14604.02|0
1496876400000|2017-06-07 23:00:00|14835.8|14835.8|14929.71|14929.71|14959.03|14959.03|14731.16|14731.16|0
1496962800000|2017-06-08 23:00:00|15227.03|15227.03|15212.14|15212.14|15246.89|15246.89|15026.59|15026.59|0
1497222000000|2017-06-11 23:00:00|15081.46|15081.46|15109.11|15109.11|15271|15271|15043.47|15043.47|0
1497308400000|2017-06-12 23:00:00|15093.5|15093.5|15043.67|15043.67|15173.62|15173.62|14968.01|14968.01|0
1497394800000|2017-06-13 23:00:00|15119.99|15119.99|14817.88|14817.88|15213.12|15213.12|14807.06|14807.06|0
1497481200000|2017-06-14 23:00:00|14568.15|14568.15|14401.8|14401.8|14587.88|14587.88|14259.26|14259.26|0
1497567600000|2017-06-15 23:00:00|14428.18|14428.18|14274.98|14274.98|14546.42|14546.42|14271.82|14271.82|0
1497826800000|2017-06-18 23:00:00|14418.45|14418.45|14517.77|14517.77|14572.28|14572.28|14326.2|14326.2|0
1497913200000|2017-06-19 23:00:00|14535.44|14535.44|14076.86|14076.86|14544.67|14544.67|14075.54|14075.54|0
1497999600000|2017-06-20 23:00:00|14077.96|14077.96|14230.77|14230.77|14354.56|14354.56|13951.91|13951.91|0
1498086000000|2017-06-21 23:00:00|14044.34|14044.34|14268.44|14268.44|14276.4|14276.4|14028.71|14028.71|0
1498172400000|2017-06-22 23:00:00|14211.36|14211.36|14270.38|14270.38|14337.18|14337.18|14183.99|14183.99|0
1498431600000|2017-06-25 23:00:00|14375.79|14375.79|14180.69|14180.69|14398.37|14398.37|14132.39|14132.39|0
1498518000000|2017-06-26 23:00:00|14360.07|14360.07|14560.23|14560.23|14656.12|14656.12|14354.73|14354.73|0
1498604400000|2017-06-27 23:00:00|14521.26|14521.26|14566.74|14566.74|14724.47|14724.47|14405.8|14405.8|0
1498690800000|2017-06-28 23:00:00|14965.94|14965.94|14742.57|14742.57|15009.69|15009.69|14717.03|14717.03|0
1498777200000|2017-06-29 23:00:00|14658.83|14658.83|14645.52|14645.52|14916.82|14916.82|14601.47|14601.47|0
1499036400000|2017-07-02 23:00:00|14808.07|14808.07|15160.81|15160.81|15191.17|15191.17|14796.06|14796.06|0
1499122800000|2017-07-03 23:00:00|15011.38|15011.38|15283.72|15283.72|15321.27|15321.27|14994.5|14994.5|0
1499209200000|2017-07-04 23:00:00|15437.14|15437.14|15331.35|15331.35|15587.87|15587.87|15214.01|15214.01|0
1499295600000|2017-07-05 23:00:00|15275.18|15275.18|15175.29|15175.29|15419.88|15419.88|15133.69|15133.69|0
1499382000000|2017-07-06 23:00:00|15125.15|15125.15|15097.41|15097.41|15236.9|15236.9|15028.79|15028.79|0
1499641200000|2017-07-09 23:00:00|15061.45|15061.45|15325.05|15325.05|15350.94|15350.94|14942.45|14942.45|0
1499727600000|2017-07-10 23:00:00|15506.07|15506.07|15458.7|15458.7|15549.29|15549.29|15314.18|15314.18|0
1499814000000|2017-07-11 23:00:00|15599.69|15599.69|15757.75|15757.75|15831.02|15831.02|15557.39|15557.39|0
1499900400000|2017-07-12 23:00:00|15905.32|15905.32|15683.33|15683.33|15924.33|15924.33|15631.21|15631.21|0
1499986800000|2017-07-13 23:00:00|15642.96|15642.96|15784.31|15784.31|15963.45|15963.45|15628.14|15628.14|0
1500246000000|2017-07-16 23:00:00|15992.9|15992.9|16056.44|16056.44|16096.29|16096.29|15968.5|15968.5|0
1500332400000|2017-07-17 23:00:00|15817.11|15817.11|15999.56|15999.56|16007.35|16007.35|15770.78|15770.78|0
1500418800000|2017-07-18 23:00:00|15921.5|15921.5|16005.44|16005.44|16110.75|16110.75|15899.32|15899.32|0
1500505200000|2017-07-19 23:00:00|15959.9|15959.9|15853.67|15853.67|16067.34|16067.34|15733.51|15733.51|0
1500591600000|2017-07-20 23:00:00|15781.91|15781.91|15691.42|15691.42|15940.98|15940.98|15656.04|15656.04|0
1500850800000|2017-07-23 23:00:00|15613.95|15613.95|15531.96|15531.96|15665.81|15665.81|15425.41|15425.41|0
1500937200000|2017-07-24 23:00:00|15801.74|15801.74|16279.45|16279.45|16308.18|16308.18|15799.42|15799.42|0
1501023600000|2017-07-25 23:00:00|16241.02|16241.02|16313.95|16313.95|16518.7|16518.7|16232.25|16232.25|0
1501110000000|2017-07-26 23:00:00|16412.73|16412.73|16477.33|16477.33|16577.33|16577.33|16365.93|16365.93|0
1501196400000|2017-07-27 23:00:00|16274.06|16274.06|16475.2|16475.2|16553.94|16553.94|16226.69|16226.69|0
1501455600000|2017-07-30 23:00:00|16807.26|16807.26|16638.49|16638.49|16865.49|16865.49|16575.92|16575.92|0
1501542000000|2017-07-31 23:00:00|16539.7|16539.7|16552.4|16552.4|16714.63|16714.63|16498.97|16498.97|0
1501628400000|2017-08-01 23:00:00|16390.73|16390.73|16298.77|16298.77|16425.71|16425.71|16217.85|16217.85|0
1501714800000|2017-08-02 23:00:00|16256.68|16256.68|16576.47|16576.47|16576.47|16576.47|16243.58|16243.58|0
1501801200000|2017-08-03 23:00:00|16657.43|16657.43|16670.48|16670.48|16794.49|16794.49|16610.45|16610.45|0
1502060400000|2017-08-06 23:00:00|16867.18|16867.18|17062.39|17062.39|17075.79|17075.79|16866.54|16866.54|0
1502146800000|2017-08-07 23:00:00|16939.58|16939.58|17029.13|17029.13|17049.27|17049.27|16889.38|16889.38|0
1502233200000|2017-08-08 23:00:00|17029.43|17029.43|16923.22|16923.22|17071.67|17071.67|16880.11|16880.11|0
1502319600000|2017-08-09 23:00:00|16580.86|16580.86|16562.85|16562.85|16757.05|16757.05|16454.16|16454.16|0
1502406000000|2017-08-10 23:00:00|16098.08|16098.08|16122.57|16122.57|16214.97|16214.97|15948.24|15948.24|0
1502665200000|2017-08-13 23:00:00|16291.63|16291.63|16421.6|16421.6|16483.95|16483.95|16269.2|16269.2|0
1502751600000|2017-08-14 23:00:00|16264.22|16264.22|16220.8|16220.8|16355.94|16355.94|16168.37|16168.37|0
1502838000000|2017-08-15 23:00:00|16441.38|16441.38|16662.35|16662.35|16715.64|16715.64|16412.3|16412.3|0
1502924400000|2017-08-16 23:00:00|16751.84|16751.84|16662.23|16662.23|16859.21|16859.21|16601.57|16601.57|0
1503010800000|2017-08-17 23:00:00|16662.57|16662.57|16581.33|16581.33|16728.91|16728.91|16346.65|16346.65|0
1503270000000|2017-08-20 23:00:00|16757.28|16757.28|16670.34|16670.34|16777.37|16777.37|16614.2|16614.2|0
1503356400000|2017-08-21 23:00:00|16852.44|16852.44|16986.43|16986.43|17088.33|17088.33|16851.98|16851.98|0
1503442800000|2017-08-22 23:00:00|16948.62|16948.62|17250.46|17250.46|17260.41|17260.41|16930.28|16930.28|0
1503529200000|2017-08-23 23:00:00|17278.73|17278.73|17364.53|17364.53|17368.6|17368.6|17254.29|17254.29|0
1503615600000|2017-08-24 23:00:00|17418.34|17418.34|17431.31|17431.31|17600.99|17600.99|17407.36|17407.36|0
1503961200000|2017-08-28 23:00:00|17337.38|17337.38|17480.13|17480.13|17523.81|17523.81|17158.14|17158.14|0
1504047600000|2017-08-29 23:00:00|17522.71|17522.71|17599.57|17599.57|17643.28|17643.28|17458.49|17458.49|0
1504134000000|2017-08-30 23:00:00|17775.4|17775.4|17856.87|17856.87|17981.01|17981.01|17775.4|17775.4|0
1504220400000|2017-08-31 23:00:00|17960.67|17960.67|18026.72|18026.72|18047.33|18047.33|17909.62|17909.62|0
1504479600000|2017-09-03 23:00:00|18016.58|18016.58|18001.69|18001.69|18079.54|18079.54|17928|17928|0
1504566000000|2017-09-04 23:00:00|18114.07|18114.07|17877.21|17877.21|18134.56|18134.56|17843.03|17843.03|0
1504652400000|2017-09-05 23:00:00|17733.71|17733.71|17898.58|17898.58|17960.39|17960.39|17727.63|17727.63|0
1504738800000|2017-09-06 23:00:00|17729.05|17729.05|17926.84|17926.84|17951.02|17951.02|17703.74|17703.74|0
1504825200000|2017-09-07 23:00:00|17782.75|17782.75|17463.7|17463.7|17829.09|17829.09|17431.86|17431.86|0
1505084400000|2017-09-10 23:00:00|17469.01|17469.01|17672.96|17672.96|17686.72|17686.72|17468.32|17468.32|0
1505170800000|2017-09-11 23:00:00|17737.48|17737.48|17772.93|17772.93|17880.04|17880.04|17627.3|17627.3|0
1505257200000|2017-09-12 23:00:00|17550.49|17550.49|17387.65|17387.65|17623.11|17623.11|17334.16|17334.16|0
1505343600000|2017-09-13 23:00:00|17126.38|17126.38|16845.82|16845.82|17145.2|17145.2|16791.64|16791.64|0
1505430000000|2017-09-14 23:00:00|16639.33|16639.33|16536.45|16536.45|16724.62|16724.62|16498.68|16498.68|0
1505689200000|2017-09-17 23:00:00|16506.06|16506.06|16611.29|16611.29|16619.85|16619.85|16476.96|16476.96|0
1505775600000|2017-09-18 23:00:00|16557.6|16557.6|16666.05|16666.05|16696.09|16696.09|16534.97|16534.97|0
1505862000000|2017-09-19 23:00:00|16695.03|16695.03|16706.49|16706.49|16713.26|16713.26|16468.72|16468.72|0
1505948400000|2017-09-20 23:00:00|16499.73|16499.73|16601.7|16601.7|16683.27|16683.27|16425.34|16425.34|0
1506034800000|2017-09-21 23:00:00|16396.96|16396.96|16689.39|16689.39|16736.98|16736.98|16342.93|16342.93|0
1506294000000|2017-09-24 23:00:00|16572.92|16572.92|16496.44|16496.44|16677.07|16677.07|16452.44|16452.44|0
1506380400000|2017-09-25 23:00:00|16562.78|16562.78|16361.86|16361.86|16667.02|16667.02|16356.7|16356.7|0
1506466800000|2017-09-26 23:00:00|16514.11|16514.11|16391.55|16391.55|16631.49|16631.49|16385.04|16385.04|0
1506553200000|2017-09-27 23:00:00|16181.5|16181.5|16299.28|16299.28|16360.35|16360.35|16176.04|16176.04|0
1506639600000|2017-09-28 23:00:00|16519.74|16519.74|16579.81|16579.81|16615.63|16615.63|16330.63|16330.63|0
1506898800000|2017-10-01 23:00:00|16729.3|16729.3|16839.8|16839.8|16883.8|16883.8|16713.5|16713.5|0
1506985200000|2017-10-02 23:00:00|16975.64|16975.64|17036.48|17036.48|17079.14|17079.14|16973.42|16973.42|0
1507071600000|2017-10-03 23:00:00|17091.34|17091.34|17246.84|17246.84|17265.44|17265.44|17025.75|17025.75|0
1507158000000|2017-10-04 23:00:00|17380.7|17380.7|17565.32|17565.32|17582.83|17582.83|17355.91|17355.91|0
1507244400000|2017-10-05 23:00:00|17565.91|17565.91|17578.3|17578.3|17654.34|17654.34|17513.87|17513.87|0
1507503600000|2017-10-08 23:00:00|17461.5|17461.5|17379.08|17379.08|17564.24|17564.24|17356.26|17356.26|0
1507590000000|2017-10-09 23:00:00|17393.32|17393.32|17443.32|17443.32|17451.46|17451.46|17294.08|17294.08|0
1507676400000|2017-10-10 23:00:00|17406.81|17406.81|17315.4|17315.4|17469|17469|17280.12|17280.12|0
1507762800000|2017-10-11 23:00:00|17365.24|17365.24|17427.35|17427.35|17485.21|17485.21|17323.8|17323.8|0
1507849200000|2017-10-12 23:00:00|17447.23|17447.23|17825.27|17825.27|17877.65|17877.65|17438.74|17438.74|0
1508108400000|2017-10-15 23:00:00|18141.63|18141.63|17988.89|17988.89|18230.77|18230.77|17919.62|17919.62|0
1508194800000|2017-10-16 23:00:00|17867.31|17867.31|17827.51|17827.51|18032.08|18032.08|17796.73|17796.73|0
1508281200000|2017-10-17 23:00:00|17882.39|17882.39|17491.3|17491.3|17882.39|17882.39|17474.63|17474.63|0
1508367600000|2017-10-18 23:00:00|17504.9|17504.9|17561.29|17561.29|17601.13|17601.13|17266.18|17266.18|0
1508454000000|2017-10-19 23:00:00|17859.67|17859.67|17531.11|17531.11|17863.18|17863.18|17408.07|17408.07|0
1508713200000|2017-10-22 23:00:00|17488.43|17488.43|17565.46|17565.46|17618.34|17618.34|17451.77|17451.77|0
1508799600000|2017-10-23 23:00:00|17575.44|17575.44|17710.8|17710.8|17744.21|17744.21|17571.85|17571.85|0
1508886000000|2017-10-24 23:00:00|17616.03|17616.03|17232.3|17232.3|17621.83|17621.83|17181.07|17181.07|0
1508972400000|2017-10-25 23:00:00|17358.67|17358.67|17475.88|17475.88|17574.39|17574.39|17308.55|17308.55|0
1509058800000|2017-10-26 23:00:00|17139.99|17139.99|17210.89|17210.89|17252.55|17252.55|17080.38|17080.38|0
1509321600000|2017-10-30 00:00:00|17071.25|17071.25|17283.27|17283.27|17329.59|17329.59|17055.02|17055.02|0
1509408000000|2017-10-31 00:00:00|17250.97|17250.97|17186.44|17186.44|17276.99|17276.99|17011.15|17011.15|0
1509494400000|2017-11-01 00:00:00|17509.35|17509.35|17678.36|17678.36|17792.03|17792.03|17462.65|17462.65|0
1509580800000|2017-11-02 00:00:00|17613.47|17613.47|17951.97|17951.97|17991.6|17991.6|17565.62|17565.62|0
1509667200000|2017-11-03 00:00:00|17916.48|17916.48|17806.13|17806.13|18022.32|18022.32|17690.29|17690.29|0
1509926400000|2017-11-06 00:00:00|18092.85|18092.85|17980.08|17980.08|18093.65|18093.65|17913.68|17913.68|0
1510012800000|2017-11-07 00:00:00|18061.68|18061.68|17763.77|17763.77|18184.57|18184.57|17685.75|17685.75|0
1510099200000|2017-11-08 00:00:00|17823.59|17823.59|17915.99|17915.99|17941.15|17941.15|17726.12|17726.12|0
1510185600000|2017-11-09 00:00:00|17830.18|17830.18|17558.88|17558.88|17854.64|17854.64|17389.42|17389.42|0
1510272000000|2017-11-10 00:00:00|17628.07|17628.07|17517.05|17517.05|17698.09|17698.09|17473.4|17473.4|0
1510531200000|2017-11-13 00:00:00|17677.42|17677.42|17549.47|17549.47|17699.32|17699.32|17345.16|17345.16|0
1510617600000|2017-11-14 00:00:00|17441.09|17441.09|17138.22|17138.22|17493.61|17493.61|17098.95|17098.95|0
1510704000000|2017-11-15 00:00:00|16877.46|16877.46|16969.71|16969.71|16991.7|16991.7|16630.9|16630.9|0
1510790400000|2017-11-16 00:00:00|16959.83|16959.83|16971.28|16971.28|17095.62|17095.62|16772.72|16772.72|0
1510876800000|2017-11-17 00:00:00|16969.99|16969.99|17011.02|17011.02|17054.89|17054.89|16759.55|16759.55|0
1511136000000|2017-11-20 00:00:00|16855|16855|17089.06|17089.06|17136.91|17136.91|16810.88|16810.88|0
1511222400000|2017-11-21 00:00:00|17058.15|17058.15|17273.54|17273.54|17331.68|17331.68|17047.99|17047.99|0
1511308800000|2017-11-22 00:00:00|17416.83|17416.83|17376.61|17376.61|17496.08|17496.08|17289.21|17289.21|0
1511395200000|2017-11-23 00:00:00|17331.48|17331.48|17507.98|17507.98|17604.05|17604.05|17293.21|17293.21|0
1511481600000|2017-11-24 00:00:00|17531.84|17531.84|17508.45|17508.45|17592.1|17592.1|17401.6|17401.6|0
1511740800000|2017-11-27 00:00:00|17370.99|17370.99|17246.36|17246.36|17555.48|17555.48|17241.12|17241.12|0
1511827200000|2017-11-28 00:00:00|17070.67|17070.67|17082.23|17082.23|17116.73|17116.73|16931.26|16931.26|0
1511913600000|2017-11-29 00:00:00|17045.99|17045.99|16675.46|16675.46|17051.14|17051.14|16613.74|16613.74|0
1512000000000|2017-11-30 00:00:00|16669.63|16669.63|16530.49|16530.49|16776.38|16776.38|16508.83|16508.83|0
1512086400000|2017-12-01 00:00:00|16688.26|16688.26|16564.85|16564.85|16779.8|16779.8|16395.32|16395.32|0
1512345600000|2017-12-04 00:00:00|16770.19|16770.19|16668.9|16668.9|16798.01|16798.01|16603.95|16603.95|0
1512432000000|2017-12-05 00:00:00|16564.75|16564.75|16359.26|16359.26|16616.3|16616.3|16334.5|16334.5|0
1512518400000|2017-12-06 00:00:00|16167.81|16167.81|16397.74|16397.74|16450.62|16450.62|16133.84|16133.84|0
1512604800000|2017-12-07 00:00:00|16146.2|16146.2|16309.74|16309.74|16445.14|16445.14|16146.2|16146.2|0
1512691200000|2017-12-08 00:00:00|16414.04|16414.04|16539.38|16539.38|16580.3|16580.3|16293.68|16293.68|0
1512950400000|2017-12-11 00:00:00|16556.52|16556.52|16846.88|16846.88|16895.77|16895.77|16525.22|16525.22|0
1513036800000|2017-12-12 00:00:00|16686.35|16686.35|16814.81|16814.81|16867.24|16867.24|16675.26|16675.26|0
1513123200000|2017-12-13 00:00:00|16859.56|16859.56|16942.35|16942.35|16964.65|16964.65|16727.51|16727.51|0
1513209600000|2017-12-14 00:00:00|17031.18|17031.18|17019.05|17019.05|17141.03|17141.03|16985.66|16985.66|0
1513296000000|2017-12-15 00:00:00|17071.62|17071.62|17290.25|17290.25|17328.14|17328.14|17048.38|17048.38|0
1513555200000|2017-12-18 00:00:00|17388.68|17388.68|17620.62|17620.62|17654.24|17654.24|17338.78|17338.78|0
1513641600000|2017-12-19 00:00:00|17664.65|17664.65|17476.23|17476.23|17704.25|17704.25|17394.34|17394.34|0
1513728000000|2017-12-20 00:00:00|17589.85|17589.85|17710.65|17710.65|17759.85|17759.85|17564.08|17564.08|0
1513814400000|2017-12-21 00:00:00|17820.59|17820.59|18006.98|18006.98|18038.28|18038.28|17792.72|17792.72|0
1513900800000|2017-12-22 00:00:00|17969.43|17969.43|17922.43|17922.43|18021.84|18021.84|17920.88|17920.88|0
1514332800000|2017-12-27 00:00:00|18145.5|18145.5|18246.29|18246.29|18362.46|18362.46|18144.77|18144.77|0
1514419200000|2017-12-28 00:00:00|18396.54|18396.54|18419.34|18419.34|18454.31|18454.31|18331.6|18331.6|0
1514505600000|2017-12-29 00:00:00|18486.92|18486.92|18730.81|18730.81|18730.81|18730.81|18464.4|18464.4|0
1514851200000|2018-01-02 00:00:00|18510.29|18510.29|18864.22|18864.22|18877.46|18877.46|18460.91|18460.91|0
1514937600000|2018-01-03 00:00:00|18825.25|18825.25|18845.8|18845.8|18956.4|18956.4|18773.72|18773.72|0
1515024000000|2018-01-04 00:00:00|18909.44|18909.44|18911.28|18911.28|18980.28|18980.28|18812.45|18812.45|0
1515110400000|2018-01-05 00:00:00|18952.98|18952.98|18832.4|18832.4|19021.17|19021.17|18764.15|18764.15|0
1515369600000|2018-01-08 00:00:00|18909.65|18909.65|19114.3|19114.3|19139.76|19139.76|18886.39|18886.39|0
1515456000000|2018-01-09 00:00:00|19273.68|19273.68|19351.78|19351.78|19411.38|19411.38|19194.04|19194.04|0
1515542400000|2018-01-10 00:00:00|19300.94|19300.94|19453.27|19453.27|19505.39|19505.39|19267.24|19267.24|0
1515628800000|2018-01-11 00:00:00|19614.91|19614.91|19766.21|19766.21|19802.98|19802.98|19614.43|19614.43|0
1515715200000|2018-01-12 00:00:00|19711.11|19711.11|19865.02|19865.02|19882.67|19882.67|19680.49|19680.49|0
1515974400000|2018-01-15 00:00:00|19961.87|19961.87|19954.33|19954.33|19976.31|19976.31|19876.23|19876.23|0
1516060800000|2018-01-16 00:00:00|19814.51|19814.51|19508.42|19508.42|19865.07|19865.07|19403.47|19403.47|0
1516147200000|2018-01-17 00:00:00|19531.52|19531.52|19449.12|19449.12|19648.85|19648.85|19380.72|19380.72|0
1516233600000|2018-01-18 00:00:00|19462.29|19462.29|19381.15|19381.15|19550.69|19550.69|19284.73|19284.73|0
1516320000000|2018-01-19 00:00:00|19510.6|19510.6|19479.59|19479.59|19620.35|19620.35|19449.86|19449.86|0
1516579200000|2018-01-22 00:00:00|19440.7|19440.7|19360.89|19360.89|19522.95|19522.95|19301.47|19301.47|0
1516665600000|2018-01-23 00:00:00|19230.44|19230.44|18955.17|18955.17|19237.81|19237.81|18842.08|18842.08|0
1516752000000|2018-01-24 00:00:00|19057.5|19057.5|19074.43|19074.43|19157.22|19157.22|18988.22|18988.22|0
1516838400000|2018-01-25 00:00:00|19040.87|19040.87|19057.14|19057.14|19165.06|19165.06|18975.57|18975.57|0
1516924800000|2018-01-26 00:00:00|19096.75|19096.75|19110.3|19110.3|19129.98|19129.98|18916.43|18916.43|0
1517184000000|2018-01-29 00:00:00|19271.88|19271.88|19498.98|19498.98|19573.56|19573.56|19270.89|19270.89|0
1517270400000|2018-01-30 00:00:00|19237.05|19237.05|19196.61|19196.61|19323.03|19323.03|19170.34|19170.34|0
1517356800000|2018-01-31 00:00:00|19094.77|19094.77|19024.86|19024.86|19206.38|19206.38|19009.05|19009.05|0
1517443200000|2018-02-01 00:00:00|19020.47|19020.47|18918.66|18918.66|19204.41|19204.41|18863.06|18863.06|0
1517529600000|2018-02-02 00:00:00|18965.6|18965.6|18539.75|18539.75|19002.11|19002.11|18481.33|18481.33|0
1517788800000|2018-02-05 00:00:00|18456.63|18456.63|18542.97|18542.97|18783.77|18783.77|18386.5|18386.5|0
1517875200000|2018-02-06 00:00:00|18049.23|18049.23|18263.14|18263.14|18772.33|18772.33|18028.43|18028.43|0
1517961600000|2018-02-07 00:00:00|18214.69|18214.69|18221.98|18221.98|18366.81|18366.81|18066.47|18066.47|0
1518048000000|2018-02-08 00:00:00|17992.97|17992.97|17678.92|17678.92|18005.03|18005.03|17599.99|17599.99|0
1518134400000|2018-02-09 00:00:00|17670.7|17670.7|17645.79|17645.79|17954.08|17954.08|17568.15|17568.15|0
1518393600000|2018-02-12 00:00:00|18048.73|18048.73|18082.4|18082.4|18274.3|18274.3|17953.67|17953.67|0
1518480000000|2018-02-13 00:00:00|18140.36|18140.36|18379.65|18379.65|18461.07|18461.07|18121.79|18121.79|0
1518566400000|2018-02-14 00:00:00|18426.55|18426.55|18780.47|18780.47|18874.72|18874.72|18184.28|18184.28|0
1518652800000|2018-02-15 00:00:00|19112.62|19112.62|19140.75|19140.75|19319.1|19319.1|18992.6|18992.6|0
1518739200000|2018-02-16 00:00:00|19265.64|19265.64|19072.03|19072.03|19266.45|19266.45|19009.42|19009.42|0
1518998400000|2018-02-19 00:00:00|18987.3|18987.3|18809.18|18809.18|19064.55|19064.55|18790.42|18790.42|0
1519084800000|2018-02-20 00:00:00|18703.8|18703.8|18563.47|18563.47|18742.32|18742.32|18442.14|18442.14|0
1519171200000|2018-02-21 00:00:00|18484.62|18484.62|18981.56|18981.56|18988.99|18988.99|18443.34|18443.34|0
1519257600000|2018-02-22 00:00:00|18751.68|18751.68|19017.74|19017.74|19026.72|19026.72|18528.02|18528.02|0
1519344000000|2018-02-23 00:00:00|18905.49|18905.49|18828.09|18828.09|18994.41|18994.41|18718.92|18718.92|0
1519603200000|2018-02-26 00:00:00|19034.07|19034.07|19156.66|19156.66|19189.68|19189.68|18999.39|18999.39|0
1519689600000|2018-02-27 00:00:00|19094.5|19094.5|18969.8|18969.8|19175.5|19175.5|18913.94|18913.94|0
1519776000000|2018-02-28 00:00:00|18641.95|18641.95|18471.62|18471.62|18680.15|18680.15|18463.88|18463.88|0
1519862400000|2018-03-01 00:00:00|18262.73|18262.73|17909.85|17909.85|18337.19|18337.19|17848.04|17848.04|0
1519948800000|2018-03-02 00:00:00|17788.07|17788.07|17480.37|17480.37|17876.11|17876.11|17431.73|17431.73|0
1520208000000|2018-03-05 00:00:00|17519.38|17519.38|17668.73|17668.73|17674.66|17674.66|17396.65|17396.65|0
1520294400000|2018-03-06 00:00:00|17873.57|17873.57|17963.89|17963.89|18104.68|18104.68|17793.86|17793.86|0
1520380800000|2018-03-07 00:00:00|17667|17667|17817.21|17817.21|17957.31|17957.31|17506.99|17506.99|0
1520467200000|2018-03-08 00:00:00|17588.27|17588.27|17558.46|17558.46|17651.72|17651.72|17465.18|17465.18|0
1520553600000|2018-03-09 00:00:00|17453.77|17453.77|17830.6|17830.6|17914.52|17914.52|17383.23|17383.23|0
1520812800000|2018-03-12 00:00:00|17740.18|17740.18|17793.67|17793.67|17903.96|17903.96|17644.08|17644.08|0
1520899200000|2018-03-13 00:00:00|17728.55|17728.55|17919.21|17919.21|18024.4|18024.4|17728.55|17728.55|0
1520985600000|2018-03-14 00:00:00|18192.25|18192.25|18157.74|18157.74|18274.07|18274.07|17968.96|17968.96|0
1521072000000|2018-03-15 00:00:00|18205.78|18205.78|18045.29|18045.29|18247.79|18247.79|17979.43|17979.43|0
1521158400000|2018-03-16 00:00:00|18017.72|18017.72|18114.07|18114.07|18316.19|18316.19|18002.2|18002.2|0
1521417600000|2018-03-19 00:00:00|17827.49|17827.49|17509.86|17509.86|17847.85|17847.85|17446.13|17446.13|0
1521504000000|2018-03-20 00:00:00|17619.35|17619.35|17616.8|17616.8|17727.74|17727.74|17445.9|17445.9|0
1521590400000|2018-03-21 00:00:00|17459.96|17459.96|17817.41|17817.41|17969.54|17969.54|17349.53|17349.53|0
1521676800000|2018-03-22 00:00:00|17895.41|17895.41|17264.37|17264.37|17923.93|17923.93|17037.22|17037.22|0
1521763200000|2018-03-23 00:00:00|17061.61|17061.61|17233.1|17233.1|17340.82|17340.82|16921.47|16921.47|0
1522018800000|2018-03-25 23:00:00|17255.86|17255.86|17084.03|17084.03|17328|17328|16987.3|16987.3|0
1522105200000|2018-03-26 23:00:00|17517.25|17517.25|17414.29|17414.29|17635.39|17635.39|17344.65|17344.65|0
1522191600000|2018-03-27 23:00:00|17183.58|17183.58|16951.51|16951.51|17212.01|17212.01|16836.15|16836.15|0
1522278000000|2018-03-28 23:00:00|17232.33|17232.33|17315.31|17315.31|17421.68|17421.68|17169.67|17169.67|0
1522710000000|2018-04-02 23:00:00|17350.67|17350.67|17331.64|17331.64|17492.79|17492.79|17169.22|17169.22|0
1522796400000|2018-04-03 23:00:00|17233.43|17233.43|16860.04|16860.04|17301.86|17301.86|16774.02|16774.02|0
1522882800000|2018-04-04 23:00:00|17206.89|17206.89|17348.73|17348.73|17480.6|17480.6|17143.32|17143.32|0
1522969200000|2018-04-05 23:00:00|17103.84|17103.84|17018.38|17018.38|17229.25|17229.25|16970.02|16970.02|0
1523228400000|2018-04-08 23:00:00|16989.89|16989.89|16835.16|16835.16|17015.98|17015.98|16452.34|16452.34|0
1523314800000|2018-04-09 23:00:00|17252.77|17252.77|17361.78|17361.78|17424.19|17424.19|17170.97|17170.97|0
1523401200000|2018-04-10 23:00:00|17264.86|17264.86|17368.15|17368.15|17481.56|17481.56|17128.61|17128.61|0
1523487600000|2018-04-11 23:00:00|17237.27|17237.27|17351.96|17351.96|17369.28|17369.28|17102.08|17102.08|0
1523574000000|2018-04-12 23:00:00|17542.79|17542.79|17577.02|17577.02|17633.26|17633.26|17498.1|17498.1|0
1523833200000|2018-04-15 23:00:00|17520.26|17520.26|17295.53|17295.53|17596.67|17596.67|17290.87|17290.87|0
1523919600000|2018-04-16 23:00:00|17420.98|17420.98|17525.76|17525.76|17561.05|17561.05|17297.6|17297.6|0
1524006000000|2018-04-17 23:00:00|17767.78|17767.78|18551.56|18551.56|18581.49|18581.49|17765.16|17765.16|0
1524092400000|2018-04-18 23:00:00|18568.43|18568.43|18528.11|18528.11|18725.27|18725.27|18419.79|18419.79|0
1524178800000|2018-04-19 23:00:00|18560.39|18560.39|18592.29|18592.29|18708.25|18708.25|18493.69|18493.69|0
1524438000000|2018-04-22 23:00:00|18729.32|18729.32|18577.45|18577.45|18756.23|18756.23|18244.03|18244.03|0
1524524400000|2018-04-23 23:00:00|18499.56|18499.56|18688.54|18688.54|18765.39|18765.39|18499.56|18499.56|0
1524610800000|2018-04-24 23:00:00|18393.43|18393.43|18365.16|18365.16|18536.28|18536.28|18148.35|18148.35|0
1524697200000|2018-04-25 23:00:00|18335|18335|18295.45|18295.45|18475.22|18475.22|18054.32|18054.32|0
1524783600000|2018-04-26 23:00:00|18209.49|18209.49|18394.91|18394.91|18408.44|18408.44|18186.31|18186.31|0
1525042800000|2018-04-29 23:00:00|18236.73|18236.73|18152.58|18152.58|18382.79|18382.79|18147.4|18147.4|0
1525129200000|2018-04-30 23:00:00|18049.78|18049.78|17923.97|17923.97|18173.54|18173.54|17885.36|17885.36|0
1525215600000|2018-05-01 23:00:00|18234.85|18234.85|18465.38|18465.38|18467.07|18467.07|18233.91|18233.91|0
1525302000000|2018-05-02 23:00:00|18519.39|18519.39|18420.26|18420.26|18711.26|18711.26|18369.53|18369.53|0
1525388400000|2018-05-03 23:00:00|18611.85|18611.85|18664.94|18664.94|18717.15|18717.15|18519.56|18519.56|0
1525734000000|2018-05-07 23:00:00|18725.34|18725.34|18478.54|18478.54|18761.96|18761.96|18455.01|18455.01|0
1525820400000|2018-05-08 23:00:00|18639.89|18639.89|18908.38|18908.38|18927.65|18927.65|18531.83|18531.83|0
1525906800000|2018-05-09 23:00:00|18947.75|18947.75|19274.73|19274.73|19276.39|19276.39|18920.14|18920.14|0
1525993200000|2018-05-10 23:00:00|19507.18|19507.18|19643.75|19643.75|19681.46|19681.46|19423.4|19423.4|0
1526252400000|2018-05-13 23:00:00|19618.03|19618.03|19665.05|19665.05|19744.91|19744.91|19551.74|19551.74|0
1526338800000|2018-05-14 23:00:00|19507.87|19507.87|19506.75|19506.75|19661.72|19661.72|19329.51|19329.51|0
1526425200000|2018-05-15 23:00:00|19744.41|19744.41|20060.97|20060.97|20082.56|20082.56|19665.71|19665.71|0
1526511600000|2018-05-16 23:00:00|20136.32|20136.32|20110.46|20110.46|20203.72|20203.72|19862.25|19862.25|0
1526598000000|2018-05-17 23:00:00|20109.3|20109.3|19814.56|19814.56|20158.94|20158.94|19434.11|19434.11|0
1526857200000|2018-05-20 23:00:00|19753|19753|20130.26|20130.26|20148.67|20148.67|19694.26|19694.26|0
1526943600000|2018-05-21 23:00:00|19960.46|19960.46|20290.22|20290.22|20322.17|20322.17|19917.9|19917.9|0
1527030000000|2018-05-22 23:00:00|19930.85|19930.85|19679.93|19679.93|19955.68|19955.68|19565.85|19565.85|0
1527116400000|2018-05-23 23:00:00|19816.95|19816.95|19543.89|19543.89|19877.9|19877.9|19376.93|19376.93|0
1527202800000|2018-05-24 23:00:00|19452.13|19452.13|19383.34|19383.34|19461.52|19461.52|19251.07|19251.07|0
1527548400000|2018-05-28 23:00:00|19381.52|19381.52|19130.81|19130.81|19401.33|19401.33|19062.55|19062.55|0
1527634800000|2018-05-29 23:00:00|18964.11|18964.11|19262.54|19262.54|19302.43|19302.43|18901.69|18901.69|0
1527721200000|2018-05-30 23:00:00|19460.29|19460.29|19399|19399|19613.12|19613.12|19276.83|19276.83|0
1527807600000|2018-05-31 23:00:00|19648.78|19648.78|19653.83|19653.83|19820.22|19820.22|19602.74|19602.74|0
1528066800000|2018-06-03 23:00:00|19790.9|19790.9|19717.24|19717.24|19868.32|19868.32|19686.55|19686.55|0
1528153200000|2018-06-04 23:00:00|19624.04|19624.04|19906.04|19906.04|19969.28|19969.28|19617.99|19617.99|0
1528239600000|2018-06-05 23:00:00|20159.15|20159.15|20405.31|20405.31|20407.09|20407.09|20114.54|20114.54|0
1528326000000|2018-06-06 23:00:00|20450.21|20450.21|20272.03|20272.03|20749.71|20749.71|20232.48|20232.48|0
1528412400000|2018-06-07 23:00:00|20195.06|20195.06|19972.47|19972.47|20195.06|20195.06|19845.17|19845.17|0
1528671600000|2018-06-10 23:00:00|19917.67|19917.67|20076.31|20076.31|20220.92|20220.92|19768.27|19768.27|0
1528758000000|2018-06-11 23:00:00|19999.76|19999.76|19780.8|19780.8|20085.93|20085.93|19695.99|19695.99|0
1528844400000|2018-06-12 23:00:00|19759.18|19759.18|19962.35|19962.35|19998.58|19998.58|19614.7|19614.7|0
1528930800000|2018-06-13 23:00:00|19969.7|19969.7|20009.34|20009.34|20036.72|20036.72|19565.72|19565.72|0
1529017200000|2018-06-14 23:00:00|19958.95|19958.95|19194.36|19194.36|20057.96|20057.96|19169.09|19169.09|0
1529276400000|2018-06-17 23:00:00|19129.83|19129.83|19190.45|19190.45|19267.38|19267.38|18956.03|18956.03|0
1529362800000|2018-06-18 23:00:00|19196.12|19196.12|18733.81|18733.81|19196.12|19196.12|18583.55|18583.55|0
1529449200000|2018-06-19 23:00:00|18743.79|18743.79|18808.75|18808.75|19301.91|19301.91|18722.1|18722.1|0
1529535600000|2018-06-20 23:00:00|18756.44|18756.44|18635.52|18635.52|19001.81|19001.81|18572.78|18572.78|0
1529622000000|2018-06-21 23:00:00|18620.54|18620.54|19131.07|19131.07|19180.13|19180.13|18620.54|18620.54|0
1529881200000|2018-06-24 23:00:00|18905.15|18905.15|18388.98|18388.98|18905.15|18905.15|18366.96|18366.96|0
1529967600000|2018-06-25 23:00:00|18459.06|18459.06|18649.83|18649.83|18671.72|18671.72|18393.18|18393.18|0
1530054000000|2018-06-26 23:00:00|18633.6|18633.6|18850.41|18850.41|19037.29|19037.29|18442.73|18442.73|0
1530140400000|2018-06-27 23:00:00|18686.91|18686.91|18687.18|18687.18|18817.87|18817.87|18499.24|18499.24|0
1530226800000|2018-06-28 23:00:00|19176.8|19176.8|18947.54|18947.54|19196.1|19196.1|18792.05|18792.05|0
1530486000000|2018-07-01 23:00:00|18503.98|18503.98|18353.27|18353.27|18541.16|18541.16|18296.33|18296.33|0
1530572400000|2018-07-02 23:00:00|18461.8|18461.8|17944.18|17944.18|18465.16|18465.16|17633.17|17633.17|0
1530658800000|2018-07-03 23:00:00|18035.49|18035.49|17719.79|17719.79|18035.49|18035.49|17679.18|17679.18|0
1530745200000|2018-07-04 23:00:00|17937.39|17937.39|18080.87|18080.87|18211.79|18211.79|17932.03|17932.03|0
1530831600000|2018-07-05 23:00:00|18248.27|18248.27|18102.16|18102.16|18248.27|18248.27|17846.69|17846.69|0
1531090800000|2018-07-08 23:00:00|18478.72|18478.72|18514.46|18514.46|18539.01|18539.01|18206.29|18206.29|0
1531177200000|2018-07-09 23:00:00|18474.5|18474.5|18348.92|18348.92|18522.65|18522.65|18262.22|18262.22|0
1531263600000|2018-07-10 23:00:00|17811.4|17811.4|17689.77|17689.77|17954.85|17954.85|17650.58|17650.58|0
1531350000000|2018-07-11 23:00:00|17710.36|17710.36|17780.22|17780.22|17853.39|17853.39|17642.96|17642.96|0
1531436400000|2018-07-12 23:00:00|17825.3|17825.3|17741.78|17741.78|17912.22|17912.22|17508.68|17508.68|0
1531695600000|2018-07-15 23:00:00|17640.47|17640.47|17499.24|17499.24|17676.76|17676.76|17410.54|17410.54|0
1531782000000|2018-07-16 23:00:00|17454.55|17454.55|17764.78|17764.78|17777.54|17777.54|17398.24|17398.24|0
1531868400000|2018-07-17 23:00:00|17800.85|17800.85|18017.98|18017.98|18026.02|18026.02|17800.85|17800.85|0
1531954800000|2018-07-18 23:00:00|17933.86|17933.86|17778.48|17778.48|17969.7|17969.7|17667.63|17667.63|0
1532041200000|2018-07-19 23:00:00|17837.99|17837.99|17673.68|17673.68|17905.23|17905.23|17457.08|17457.08|0
1532300400000|2018-07-22 23:00:00|17523.6|17523.6|17553.29|17553.29|17698.09|17698.09|17451.2|17451.2|0
1532386800000|2018-07-23 23:00:00|17800.1|17800.1|18478.06|18478.06|18571.04|18571.04|17760.85|17760.85|0
1532473200000|2018-07-24 23:00:00|18226.27|18226.27|18202.14|18202.14|18227.53|18227.53|18035.81|18035.81|0
1532559600000|2018-07-25 23:00:00|18201.25|18201.25|18162.8|18162.8|18237.43|18237.43|18069.82|18069.82|0
1532646000000|2018-07-26 23:00:00|18421.77|18421.77|18285.05|18285.05|18598.07|18598.07|18263.82|18263.82|0
1532905200000|2018-07-29 23:00:00|18079.23|18079.23|18266.91|18266.91|18324.73|18324.73|18053.16|18053.16|0
1532991600000|2018-07-30 23:00:00|18234.62|18234.62|18705.76|18705.76|18779.36|18779.36|18210.74|18210.74|0
1533078000000|2018-07-31 23:00:00|18120.59|18120.59|18034.1|18034.1|18227.07|18227.07|17989.05|17989.05|0
1533164400000|2018-08-01 23:00:00|17703.15|17703.15|17507.51|17507.51|17734.91|17734.91|17292.09|17292.09|0
1533250800000|2018-08-02 23:00:00|17492.93|17492.93|17856|17856|17910.58|17910.58|17467.64|17467.64|0
1533510000000|2018-08-05 23:00:00|17772.11|17772.11|17597.95|17597.95|17772.11|17772.11|17463.03|17463.03|0
1533596400000|2018-08-06 23:00:00|17892.83|17892.83|18041.67|18041.67|18196.72|18196.72|17804.13|17804.13|0
1533682800000|2018-08-07 23:00:00|17983.74|17983.74|17967.27|17967.27|18144.17|18144.17|17873.18|17873.18|0
1533769200000|2018-08-08 23:00:00|17934.41|17934.41|17970.62|17970.62|18084.78|18084.78|17822.34|17822.34|0
1533855600000|2018-08-09 23:00:00|17675.43|17675.43|17564.98|17564.98|17735.96|17735.96|17495.98|17495.98|0
1534114800000|2018-08-12 23:00:00|17427.82|17427.82|17575.35|17575.35|17681.52|17681.52|17288.26|17288.26|0
1534201200000|2018-08-13 23:00:00|17563.08|17563.08|17420.79|17420.79|17590.98|17590.98|17221.8|17221.8|0
1534287600000|2018-08-14 23:00:00|17193.95|17193.95|16533.06|16533.06|17253.14|17253.14|16468.35|16468.35|0
1534374000000|2018-08-15 23:00:00|16800.76|16800.76|16779.09|16779.09|16863.14|16863.14|16698.26|16698.26|0
1534460400000|2018-08-16 23:00:00|16665.26|16665.26|16701.5|16701.5|16847.63|16847.63|16509.43|16509.43|0
1534719600000|2018-08-19 23:00:00|17024.67|17024.67|16898.24|16898.24|17187.01|17187.01|16852.82|16852.82|0
1534806000000|2018-08-20 23:00:00|16789.19|16789.19|16691.59|16691.59|16854.38|16854.38|16610.89|16610.89|0
1534892400000|2018-08-21 23:00:00|16582.97|16582.97|16869.09|16869.09|16905.47|16905.47|16514.3|16514.3|0
1534978800000|2018-08-22 23:00:00|16726.67|16726.67|16716.29|16716.29|16813.52|16813.52|16679.61|16679.61|0
1535065200000|2018-08-23 23:00:00|16833.51|16833.51|17123.94|17123.94|17125.92|17125.92|16810.96|16810.96|0
1535410800000|2018-08-27 23:00:00|17385.83|17385.83|17468.3|17468.3|17608.04|17608.04|17364.59|17364.59|0
1535497200000|2018-08-28 23:00:00|17409.49|17409.49|17297.2|17297.2|17497.52|17497.52|17225.46|17225.46|0
1535583600000|2018-08-29 23:00:00|17089|17089|17062.89|17062.89|17253.93|17253.93|16942.29|16942.29|0
1535670000000|2018-08-30 23:00:00|16929.61|16929.61|16777.57|16777.57|17030.55|17030.55|16776.41|16776.41|0
1535929200000|2018-09-02 23:00:00|16899.65|16899.65|16937.31|16937.31|16996.02|16996.02|16845.25|16845.25|0
1536015600000|2018-09-03 23:00:00|16931.6|16931.6|16589.16|16589.16|16931.71|16931.71|16479.39|16479.39|0
1536102000000|2018-09-04 23:00:00|16475.84|16475.84|16542.43|16542.43|16721.94|16721.94|16404.95|16404.95|0
1536188400000|2018-09-05 23:00:00|16345.58|16345.58|16137.63|16137.63|16548.74|16548.74|16099.88|16099.88|0
1536274800000|2018-09-06 23:00:00|16197.72|16197.72|15881.1|15881.1|16241.07|16241.07|15809.57|15809.57|0
1536534000000|2018-09-09 23:00:00|15805.68|15805.68|15759.4|15759.4|15904.18|15904.18|15711|15711|0
1536620400000|2018-09-10 23:00:00|15737.48|15737.48|15592.54|15592.54|15758.23|15758.23|15467.32|15467.32|0
1536706800000|2018-09-11 23:00:00|15747.63|15747.63|15912.08|15912.08|15979.48|15979.48|15696.67|15696.67|0
1536793200000|2018-09-12 23:00:00|16050.23|16050.23|16031|16031|16180.29|16180.29|15903.65|15903.65|0
1536879600000|2018-09-13 23:00:00|16144.02|16144.02|16215.01|16215.01|16285.32|16285.32|16125.23|16125.23|0
1537138800000|2018-09-16 23:00:00|16089.3|16089.3|16176.81|16176.81|16192.78|16192.78|16026.74|16026.74|0
1537225200000|2018-09-17 23:00:00|16208.77|16208.77|16398.58|16398.58|16525.43|16525.43|16199.9|16199.9|0
1537311600000|2018-09-18 23:00:00|16726.83|16726.83|16975.05|16975.05|17045.35|17045.35|16568.65|16568.65|0
1537398000000|2018-09-19 23:00:00|17169.43|17169.43|17269.49|17269.49|17320.12|17320.12|17073.74|17073.74|0
1537484400000|2018-09-20 23:00:00|17586.49|17586.49|17798.69|17798.69|17870.93|17870.93|17571.21|17571.21|0
1537743600000|2018-09-23 23:00:00|17704.2|17704.2|17760.3|17760.3|17863.8|17863.8|17592.9|17592.9|0
1537830000000|2018-09-24 23:00:00|17787.6|17787.6|18071.54|18071.54|18118.38|18118.38|17719.2|17719.2|0
1537916400000|2018-09-25 23:00:00|17965.38|17965.38|17782.64|17782.64|17985.85|17985.85|17761.63|17761.63|0
1538002800000|2018-09-26 23:00:00|17691.07|17691.07|17648.67|17648.67|17720.54|17720.54|17543.23|17543.23|0
1538089200000|2018-09-27 23:00:00|17713.43|17713.43|17756.81|17756.81|17810.85|17810.85|17446.23|17446.23|0
1538348400000|2018-09-30 23:00:00|17625.77|17625.77|17651.55|17651.55|17818.62|17818.62|17536.91|17536.91|0
1538434800000|2018-10-01 23:00:00|17664.17|17664.17|17897.47|17897.47|17917.56|17917.56|17505.79|17505.79|0
1538521200000|2018-10-02 23:00:00|17825.03|17825.03|17937.81|17937.81|18029.54|18029.54|17825.03|17825.03|0
1538607600000|2018-10-03 23:00:00|18050.11|18050.11|17871.77|17871.77|18056.23|18056.23|17769.8|17769.8|0
1538694000000|2018-10-04 23:00:00|17554.28|17554.28|17201.75|17201.75|17560.69|17560.69|17199.14|17199.14|0
1538953200000|2018-10-07 23:00:00|17216.42|17216.42|17085.36|17085.36|17300.59|17300.59|17061.89|17061.89|0
1539039600000|2018-10-08 23:00:00|17316.62|17316.62|17342.62|17342.62|17364.29|17364.29|17123.33|17123.33|0
1539126000000|2018-10-09 23:00:00|17292.71|17292.71|16707.77|16707.77|17312.33|17312.33|16662.46|16662.46|0
1539212400000|2018-10-10 23:00:00|16465.72|16465.72|16659.69|16659.69|16836.36|16836.36|16233.16|16233.16|0
1539298800000|2018-10-11 23:00:00|16947.97|16947.97|16896.11|16896.11|17186.44|17186.44|16847.67|16847.67|0
1539558000000|2018-10-14 23:00:00|16896.96|16896.96|17164.19|17164.19|17183.36|17183.36|16792.46|16792.46|0
1539644400000|2018-10-15 23:00:00|17045.44|17045.44|17106.87|17106.87|17111.52|17111.52|16886.42|16886.42|0
1539730800000|2018-10-16 23:00:00|17020.08|17020.08|17112.44|17112.44|17439.09|17439.09|16948.5|16948.5|0
1539817200000|2018-10-17 23:00:00|16925.58|16925.58|16897.55|16897.55|17132.32|17132.32|16834.99|16834.99|0
1539903600000|2018-10-18 23:00:00|17007.47|17007.47|16778.74|16778.74|17049.89|17049.89|16759.28|16759.28|0
1540162800000|2018-10-21 23:00:00|17078.29|17078.29|16895.87|16895.87|17105.52|17105.52|16845.1|16845.1|0
1540249200000|2018-10-22 23:00:00|16725.48|16725.48|16608.74|16608.74|16804.19|16804.19|16331.21|16331.21|0
1540335600000|2018-10-23 23:00:00|16639.5|16639.5|16351.95|16351.95|16753.05|16753.05|16326.26|16326.26|0
1540422000000|2018-10-24 23:00:00|16199.52|16199.52|16569.13|16569.13|16726.99|16726.99|16195.26|16195.26|0
1540508400000|2018-10-25 23:00:00|16273.05|16273.05|16502.85|16502.85|16503.6|16503.6|16123.51|16123.51|0
1540771200000|2018-10-29 00:00:00|16651.56|16651.56|16815.05|16815.05|17149.54|17149.54|16601.44|16601.44|0
1540857600000|2018-10-30 00:00:00|16811.28|16811.28|16743.64|16743.64|16969.97|16969.97|16610.99|16610.99|0
1540944000000|2018-10-31 00:00:00|16914.61|16914.61|17193.38|17193.38|17322.54|17322.54|16893|16893|0
1541030400000|2018-11-01 00:00:00|17256.48|17256.48|17540.66|17540.66|17669.5|17669.5|17254.02|17254.02|0
1541116800000|2018-11-02 00:00:00|17933.08|17933.08|17489.8|17489.8|18100.51|18100.51|17442.16|17442.16|0
1541376000000|2018-11-05 00:00:00|17490.04|17490.04|17629.81|17629.81|17790.05|17790.05|17436.08|17436.08|0
1541462400000|2018-11-06 00:00:00|17568.8|17568.8|17287.45|17287.45|17689.19|17689.19|17255.87|17255.87|0
1541548800000|2018-11-07 00:00:00|17579.62|17579.62|17547.59|17547.59|17794.41|17794.41|17469.44|17469.44|0
1541635200000|2018-11-08 00:00:00|17677.34|17677.34|17726.74|17726.74|17740.78|17740.78|17609.41|17609.41|0
1541721600000|2018-11-09 00:00:00|17424.11|17424.11|17080.73|17080.73|17427.44|17427.44|16950.44|16950.44|0
1541980800000|2018-11-12 00:00:00|17543.81|17543.81|17044.03|17044.03|17573.34|17573.34|17039.82|17039.82|0
1542067200000|2018-11-13 00:00:00|17171.09|17171.09|16876.53|16876.53|17222.81|17222.81|16652.38|16652.38|0
1542153600000|2018-11-14 00:00:00|16586.34|16586.34|16532.34|16532.34|16711.26|16711.26|16359.49|16359.49|0
1542240000000|2018-11-15 00:00:00|16926.48|16926.48|16990.26|16990.26|16990.43|16990.43|16727.13|16727.13|0
1542326400000|2018-11-16 00:00:00|17213.33|17213.33|17241.51|17241.51|17356.32|17356.32|16993.41|16993.41|0
1542585600000|2018-11-19 00:00:00|17403.59|17403.59|17330.93|17330.93|17437.47|17437.47|17296.45|17296.45|0
1542672000000|2018-11-20 00:00:00|17193.52|17193.52|16982.35|16982.35|17287.34|17287.34|16761.58|16761.58|0
1542758400000|2018-11-21 00:00:00|17114.68|17114.68|17168.1|17168.1|17191.24|17191.24|17023.05|17023.05|0
1542844800000|2018-11-22 00:00:00|16925.33|16925.33|16788.24|16788.24|16978.7|16978.7|16700.01|16700.01|0
1542931200000|2018-11-23 00:00:00|16683.74|16683.74|16177.5|16177.5|16737.97|16737.97|16151.87|16151.87|0
1543190400000|2018-11-26 00:00:00|16310.09|16310.09|16321.14|16321.14|16391.64|16391.64|16072.47|16072.47|0
1543276800000|2018-11-27 00:00:00|16233.84|16233.84|16029.71|16029.71|16243.54|16243.54|15968.46|15968.46|0
1543363200000|2018-11-28 00:00:00|16151.44|16151.44|16159.97|16159.97|16275.12|16275.12|16068.7|16068.7|0
1543449600000|2018-11-29 00:00:00|16489.77|16489.77|16532.22|16532.22|16616.53|16616.53|16368.24|16368.24|0
1543536000000|2018-11-30 00:00:00|16290|16290|16221.72|16221.72|16355.73|16355.73|16196.19|16196.19|0
1543795200000|2018-12-03 00:00:00|17031.44|17031.44|16970.73|16970.73|17152.48|17152.48|16869.75|16869.75|0
1543881600000|2018-12-04 00:00:00|16913.69|16913.69|16937.81|16937.81|16941.92|16941.92|16711.88|16711.88|0
1543968000000|2018-12-05 00:00:00|16672.43|16672.43|16513.34|16513.34|16736.23|16736.23|16506.57|16506.57|0
1544054400000|2018-12-06 00:00:00|16098.92|16098.92|15753.87|15753.87|16142.57|16142.57|15742.13|15742.13|0
1544140800000|2018-12-07 00:00:00|16037.61|16037.61|16264.97|16264.97|16557.78|16557.78|15968.54|15968.54|0
1544400000000|2018-12-10 00:00:00|16157.87|16157.87|16076.53|16076.53|16327.47|16327.47|16038.91|16038.91|0
1544486400000|2018-12-11 00:00:00|16296.25|16296.25|16648.34|16648.34|16660.62|16660.62|16255.06|16255.06|0
1544572800000|2018-12-12 00:00:00|16717.18|16717.18|16919.53|16919.53|16966.72|16966.72|16712.54|16712.54|0
1544659200000|2018-12-13 00:00:00|17131.99|17131.99|17136.97|17136.97|17230.06|17230.06|17028.05|17028.05|0
1544745600000|2018-12-14 00:00:00|16851.58|16851.58|16824.51|16824.51|16898|16898|16682.21|16682.21|0
1545004800000|2018-12-17 00:00:00|17134.9|17134.9|17171.08|17171.08|17210.11|17210.11|16951.63|16951.63|0
1545091200000|2018-12-18 00:00:00|17008.61|17008.61|17011.24|17011.24|17123.08|17123.08|16961.16|16961.16|0
1545177600000|2018-12-19 00:00:00|16985.42|16985.42|17369.17|17369.17|17373.69|17373.69|16945.86|16945.86|0
1545264000000|2018-12-20 00:00:00|16782.47|16782.47|16902.33|16902.33|17096.77|17096.77|16719.5|16719.5|0
1545350400000|2018-12-21 00:00:00|17045.81|17045.81|17105.28|17105.28|17155.3|17155.3|16925.18|16925.18|0
1545609600000|2018-12-24 00:00:00|16994.33|16994.33|17020.8|17020.8|17086.92|17086.92|16989.83|16989.83|0
1545868800000|2018-12-27 00:00:00|17191.73|17191.73|16798.01|16798.01|17191.73|17191.73|16666.42|16666.42|0
1545955200000|2018-12-28 00:00:00|17022.31|17022.31|17092.8|17092.8|17220.78|17220.78|16962.95|16962.95|0
1546214400000|2018-12-31 00:00:00|17186.46|17186.46|17056.96|17056.96|17275.57|17275.57|17056.96|17056.96|0
1546387200000|2019-01-02 00:00:00|16566.29|16566.29|16790.81|16790.81|16869.68|16869.68|16379.47|16379.47|0
1546473600000|2019-01-03 00:00:00|16599.51|16599.51|16430.1|16430.1|16749.76|16749.76|16378.02|16378.02|0
1546560000000|2019-01-04 00:00:00|16686.56|16686.56|17162.73|17162.73|17212.24|17212.24|16633.86|16633.86|0
1546819200000|2019-01-07 00:00:00|17387.09|17387.09|17346.49|17346.49|17397.96|17397.96|17193.72|17193.72|0
1546905600000|2019-01-08 00:00:00|17264.67|17264.67|17413.51|17413.51|17547.17|17547.17|17250.9|17250.9|0
1546992000000|2019-01-09 00:00:00|17574.64|17574.64|17690.73|17690.73|17817.9|17817.9|17462.98|17462.98|0
1547078400000|2019-01-10 00:00:00|17394.8|17394.8|17592.17|17592.17|17649.04|17649.04|17349.17|17349.17|0
1547164800000|2019-01-11 00:00:00|17753.79|17753.79|17592.52|17592.52|17950.09|17950.09|17511.19|17511.19|0
1547424000000|2019-01-14 00:00:00|17456.99|17456.99|17411.89|17411.89|17555.33|17555.33|17305.23|17305.23|0
1547510400000|2019-01-15 00:00:00|17690.67|17690.67|17577.89|17577.89|17704.91|17704.91|17429.58|17429.58|0
1547596800000|2019-01-16 00:00:00|17619.41|17619.41|17430.12|17430.12|17624.09|17624.09|17362.06|17362.06|0
1547683200000|2019-01-17 00:00:00|17358.63|17358.63|17485.93|17485.93|17525.77|17525.77|17295.64|17295.64|0
1547769600000|2019-01-18 00:00:00|17667.21|17667.21|17812.04|17812.04|17881.3|17881.3|17617.57|17617.57|0
1548028800000|2019-01-21 00:00:00|17673.24|17673.24|17628.15|17628.15|17797.21|17797.21|17610.94|17610.94|0
1548115200000|2019-01-22 00:00:00|17470.8|17470.8|17300.95|17300.95|17485.34|17485.34|17192.6|17192.6|0
1548201600000|2019-01-23 00:00:00|17239.21|17239.21|17107.53|17107.53|17342.47|17342.47|17089.21|17089.21|0
1548288000000|2019-01-24 00:00:00|17108.62|17108.62|17168.97|17168.97|17237.45|17237.45|17038.98|17038.98|0
1548374400000|2019-01-25 00:00:00|17328.76|17328.76|17722.13|17722.13|17737.69|17737.69|17327.12|17327.12|0
1548633600000|2019-01-28 00:00:00|17993.75|17993.75|17722.4|17722.4|17993.87|17993.87|17560.21|17560.21|0
1548720000000|2019-01-29 00:00:00|17767.02|17767.02|17982.18|17982.18|18119.99|18119.99|17751.35|17751.35|0
1548806400000|2019-01-30 00:00:00|18435.09|18435.09|18396.36|18396.36|18550.11|18550.11|18257.56|18257.56|0
1548892800000|2019-01-31 00:00:00|18587.96|18587.96|18691.05|18691.05|18786.54|18786.54|18537.87|18537.87|0
1548979200000|2019-02-01 00:00:00|18725.49|18725.49|18810.4|18810.4|18934.94|18934.94|18646.12|18646.12|0
1549238400000|2019-02-04 00:00:00|18579.23|18579.23|18705.1|18705.1|18741.95|18741.95|18527.18|18527.18|0
1549324800000|2019-02-05 00:00:00|18973.48|18973.48|18899.48|18899.48|19037.28|19037.28|18825.56|18825.56|0
1549411200000|2019-02-06 00:00:00|18983.22|18983.22|18906.07|18906.07|19031.01|19031.01|18762.92|18762.92|0
1549497600000|2019-02-07 00:00:00|18906.73|18906.73|18656.6|18656.6|18973.46|18973.46|18650.78|18650.78|0
1549584000000|2019-02-08 00:00:00|18612.82|18612.82|18566.58|18566.58|18760.14|18760.14|18521.78|18521.78|0
1549843200000|2019-02-11 00:00:00|18706.63|18706.63|18542.09|18542.09|18792.37|18792.37|18487.07|18487.07|0
1549929600000|2019-02-12 00:00:00|18671.22|18671.22|18600.35|18600.35|18701.79|18701.79|18535.11|18535.11|0
1550016000000|2019-02-13 00:00:00|18698.99|18698.99|18961.99|18961.99|19018.01|19018.01|18684.15|18684.15|0
1550102400000|2019-02-14 00:00:00|18909.26|18909.26|18940.65|18940.65|19043.24|19043.24|18811.28|18811.28|0
1550188800000|2019-02-15 00:00:00|18818.5|18818.5|19197.07|19197.07|19295.01|19295.01|18816.35|18816.35|0
1550448000000|2019-02-18 00:00:00|19246.04|19246.04|19168.09|19168.09|19284.89|19284.89|19132.06|19132.06|0
1550534400000|2019-02-19 00:00:00|19090.32|19090.32|19203.35|19203.35|19262.89|19262.89|19056.43|19056.43|0
1550620800000|2019-02-20 00:00:00|19500.23|19500.23|19602.72|19602.72|19604.63|19604.63|19107.58|19107.58|0
1550707200000|2019-02-21 00:00:00|19406.75|19406.75|19213.91|19213.91|19503.8|19503.8|19148.9|19148.9|0
1550793600000|2019-02-22 00:00:00|19492.21|19492.21|19660.23|19660.23|19722.56|19722.56|19492.21|19492.21|0
1551052800000|2019-02-25 00:00:00|19776.33|19776.33|19416.87|19416.87|19838.77|19838.77|19360.51|19360.51|0
1551139200000|2019-02-26 00:00:00|19159.68|19159.68|19388.02|19388.02|19438.11|19438.11|19107.19|19107.19|0
1551225600000|2019-02-27 00:00:00|19436.74|19436.74|19431.08|19431.08|19547.41|19547.41|19296.55|19296.55|0
1551312000000|2019-02-28 00:00:00|19077.46|19077.46|19056.27|19056.27|19124.03|19124.03|18965.53|18965.53|0
1551398400000|2019-03-01 00:00:00|19088.17|19088.17|19015.53|19015.53|19168.88|19168.88|19010.68|19010.68|0
1551657600000|2019-03-04 00:00:00|19154.5|19154.5|19061.37|19061.37|19231.62|19231.62|19060.47|19060.47|0
1551744000000|2019-03-05 00:00:00|19150.41|19150.41|19200.65|19200.65|19252.81|19252.81|19081.55|19081.55|0
1551830400000|2019-03-06 00:00:00|19279|19279|19424.8|19424.8|19470.69|19470.69|19237.54|19237.54|0
1551916800000|2019-03-07 00:00:00|18927.26|18927.26|18895.73|18895.73|19073.04|19073.04|18830.2|18830.2|0
1552003200000|2019-03-08 00:00:00|18632.8|18632.8|18756.7|18756.7|18766.11|18766.11|18502.79|18502.79|0
1552262400000|2019-03-11 00:00:00|18956.59|18956.59|18944.14|18944.14|19061.25|19061.25|18816.95|18816.95|0
1552348800000|2019-03-12 00:00:00|18914.17|18914.17|19039.45|19039.45|19058.35|19058.35|18836.84|18836.84|0
1552435200000|2019-03-13 00:00:00|19023.32|19023.32|19104.96|19104.96|19209.01|19209.01|18991.05|18991.05|0
1552521600000|2019-03-14 00:00:00|18962.85|18962.85|18933.92|18933.92|19074.6|19074.6|18844.27|18844.27|0
1552608000000|2019-03-15 00:00:00|18983.34|18983.34|18852.74|18852.74|19050.73|19050.73|18852.18|18852.18|0
1552867200000|2019-03-18 00:00:00|19142.84|19142.84|19243.33|19243.33|19315.92|19315.92|19115.29|19115.29|0
1552953600000|2019-03-19 00:00:00|19392.07|19392.07|19557.38|19557.38|19617.02|19617.02|19362.04|19362.04|0
1553040000000|2019-03-20 00:00:00|18993.67|18993.67|19332.49|19332.49|19388.59|19388.59|18985.08|18985.08|0
1553126400000|2019-03-21 00:00:00|19685.08|19685.08|19565.78|19565.78|19786.74|19786.74|19542.33|19542.33|0
1553212800000|2019-03-22 00:00:00|19645.13|19645.13|19176.08|19176.08|19645.29|19645.29|19146.18|19146.18|0
1553472000000|2019-03-25 00:00:00|19091.23|19091.23|19327.15|19327.15|19333.52|19333.52|18983.37|18983.37|0
1553558400000|2019-03-26 00:00:00|19412.7|19412.7|19402.92|19402.92|19473.24|19473.24|19280.53|19280.53|0
1553644800000|2019-03-27 00:00:00|19543.68|19543.68|19389.58|19389.58|19570.8|19570.8|19332.7|19332.7|0
1553731200000|2019-03-28 00:00:00|19593.65|19593.65|19617.42|19617.42|19732.28|19732.28|19581.05|19581.05|0
1553817600000|2019-03-29 00:00:00|20011.76|20011.76|20022.4|20022.4|20060.5|20060.5|19893.38|19893.38|0
1554073200000|2019-03-31 23:00:00|20392.15|20392.15|20499.84|20499.84|20633.92|20633.92|20353.06|20353.06|0
1554159600000|2019-04-01 23:00:00|20466.79|20466.79|20636.22|20636.22|20678.15|20678.15|20369.84|20369.84|0
1554246000000|2019-04-02 23:00:00|20820.1|20820.1|20787.99|20787.99|20906.81|20906.81|20732.01|20732.01|0
1554332400000|2019-04-03 23:00:00|20604.45|20604.45|20609.87|20609.87|20686.73|20686.73|20546.35|20546.35|0
1554418800000|2019-04-04 23:00:00|20751.32|20751.32|20951.03|20951.03|20956.32|20956.32|20730.13|20730.13|0
1554678000000|2019-04-07 23:00:00|20994.1|20994.1|20998.28|20998.28|21048.8|21048.8|20897.14|20897.14|0
1554764400000|2019-04-08 23:00:00|21037.87|21037.87|21024.62|21024.62|21131.57|21131.57|20883.72|20883.72|0
1554850800000|2019-04-09 23:00:00|21067.64|21067.64|21136.31|21136.31|21191.15|21191.15|21030.81|21030.81|0
1554937200000|2019-04-10 23:00:00|20972.63|20972.63|20804.68|20804.68|20991.81|20991.81|20725.17|20725.17|0
1555023600000|2019-04-11 23:00:00|20794.35|20794.35|21064.28|21064.28|21163.27|21163.27|20761.42|20761.42|0
1555282800000|2019-04-14 23:00:00|20986.38|20986.38|20776.45|20776.45|20986.66|20986.66|20753.44|20753.44|0
1555369200000|2019-04-15 23:00:00|20863.81|20863.81|20821.04|20821.04|20965.45|20965.45|20759.05|20759.05|0
1555455600000|2019-04-16 23:00:00|20417.12|20417.12|20582.95|20582.95|20702.1|20702.1|20359.81|20359.81|0
1555542000000|2019-04-17 23:00:00|20606.64|20606.64|20663.84|20663.84|20753.74|20753.74|20455.69|20455.69|0
1555974000000|2019-04-22 23:00:00|20641.97|20641.97|20666.95|20666.95|20730.84|20730.84|20527.3|20527.3|0
1556060400000|2019-04-23 23:00:00|20501.44|20501.44|20315.66|20315.66|20552.18|20552.18|20186.6|20186.6|0
1556146800000|2019-04-24 23:00:00|20064.84|20064.84|20003.62|20003.62|20174.12|20174.12|19938.09|19938.09|0
1556233200000|2019-04-25 23:00:00|19748.12|19748.12|19809.45|19809.45|19858.52|19858.52|19709.92|19709.92|0
1556492400000|2019-04-28 23:00:00|19863.59|19863.59|19806.21|19806.21|19926.05|19926.05|19787.17|19787.17|0
1556578800000|2019-04-29 23:00:00|19494.88|19494.88|19468.14|19468.14|19533.31|19533.31|19372.92|19372.92|0
1556665200000|2019-04-30 23:00:00|19501.29|19501.29|19387.62|19387.62|19535.82|19535.82|19357.3|19357.3|0
1556751600000|2019-05-01 23:00:00|19075.95|19075.95|19008.54|19008.54|19155.35|19155.35|18978.81|18978.81|0
1556838000000|2019-05-02 23:00:00|19170.38|19170.38|19232.43|19232.43|19374.76|19374.76|19117.08|19117.08|0
1557183600000|2019-05-06 23:00:00|19215.2|19215.2|18983.94|18983.94|19313.14|19313.14|18938.69|18938.69|0
1557270000000|2019-05-07 23:00:00|19124.42|19124.42|18994.74|18994.74|19156.91|19156.91|18776.42|18776.42|0
1557356400000|2019-05-08 23:00:00|18782.73|18782.73|18616.44|18616.44|18800.23|18800.23|18595.26|18595.26|0
1557442800000|2019-05-09 23:00:00|18919.61|18919.61|18746.89|18746.89|18919.61|18919.61|18648.75|18648.75|0
1557702000000|2019-05-12 23:00:00|18707.62|18707.62|18402.53|18402.53|18737.16|18737.16|18389.76|18389.76|0
1557788400000|2019-05-13 23:00:00|18584.46|18584.46|18802.39|18802.39|18878.89|18878.89|18551.97|18551.97|0
1557874800000|2019-05-14 23:00:00|18806.87|18806.87|18899.11|18899.11|18923.16|18923.16|18567.88|18567.88|0
1557961200000|2019-05-15 23:00:00|19158.51|19158.51|19240.46|19240.46|19378.56|19378.56|19036.63|19036.63|0
1558047600000|2019-05-16 23:00:00|19248.08|19248.08|19301.36|19301.36|19335.26|19335.26|19068.59|19068.59|0
1558306800000|2019-05-19 23:00:00|19295.04|19295.04|19170.16|19170.16|19296.02|19296.02|19063.6|19063.6|0
1558393200000|2019-05-20 23:00:00|19214.66|19214.66|19143.52|19143.52|19351.08|19351.08|19065.28|19065.28|0
1558479600000|2019-05-21 23:00:00|19230.34|19230.34|19059.91|19059.91|19302.62|19302.62|19042.04|19042.04|0
1558566000000|2019-05-22 23:00:00|18879.54|18879.54|18707.8|18707.8|18985.29|18985.29|18590.87|18590.87|0
1558652400000|2019-05-23 23:00:00|18899.54|18899.54|19004.01|19004.01|19023.74|19023.74|18860.12|18860.12|0
1558998000000|2019-05-27 23:00:00|19331.22|19331.22|19201.62|19201.62|19434.08|19434.08|19187.49|19187.49|0
1559084400000|2019-05-28 23:00:00|18936.65|18936.65|18888.37|18888.37|19031.18|19031.18|18737.88|18737.88|0
1559170800000|2019-05-29 23:00:00|18919.42|18919.42|18976.84|18976.84|19053.57|19053.57|18912.62|18912.62|0
1559257200000|2019-05-30 23:00:00|18657.58|18657.58|18618.03|18618.03|18752.31|18752.31|18476.52|18476.52|0
1559516400000|2019-06-02 23:00:00|18412.36|18412.36|18857.28|18857.28|18876.43|18876.43|18397.04|18397.04|0
1559602800000|2019-06-03 23:00:00|18810.16|18810.16|18970.26|18970.26|19003.52|19003.52|18800.9|18800.9|0
1559689200000|2019-06-04 23:00:00|18911.24|18911.24|18790.54|18790.54|19087.9|19087.9|18702.83|18702.83|0
1559775600000|2019-06-05 23:00:00|18794.65|18794.65|18883.31|18883.31|18986.77|18986.77|18756.27|18756.27|0
1559862000000|2019-06-06 23:00:00|18932.65|18932.65|18950.88|18950.88|19105.17|19105.17|18808.07|18808.07|0
1560121200000|2019-06-09 23:00:00|19139.58|19139.58|19262.97|19262.97|19301.63|19301.63|19139.58|19139.58|0
1560207600000|2019-06-10 23:00:00|19657.14|19657.14|19704.2|19704.2|19795.65|19795.65|19558|19558|0
1560294000000|2019-06-11 23:00:00|19741.8|19741.8|19786.5|19786.5|19847.73|19847.73|19485.96|19485.96|0
1560380400000|2019-06-12 23:00:00|19796.97|19796.97|20068.56|20068.56|20077.35|20077.35|19785.99|19785.99|0
1560466800000|2019-06-13 23:00:00|20053.95|20053.95|19970.4|19970.4|20064.74|20064.74|19860.68|19860.68|0
1560726000000|2019-06-16 23:00:00|19969|19969|19989.98|19989.98|20047.25|20047.25|19839.87|19839.87|0
1560812400000|2019-06-17 23:00:00|20063.59|20063.59|20484.6|20484.6|20553.27|20553.27|20026.27|20026.27|0
1560898800000|2019-06-18 23:00:00|20418.61|20418.61|19920.91|19920.91|20500.61|20500.61|19836.98|19836.98|0
1560985200000|2019-06-19 23:00:00|20186.09|20186.09|20190.52|20190.52|20372.99|20372.99|20013.52|20013.52|0
1561071600000|2019-06-20 23:00:00|20182.33|20182.33|20144.71|20144.71|20317.63|20317.63|20144.3|20144.3|0
1561330800000|2019-06-23 23:00:00|20289.39|20289.39|20338.64|20338.64|20376.04|20376.04|20215.48|20215.48|0
1561417200000|2019-06-24 23:00:00|20331.45|20331.45|20436.65|20436.65|20579.64|20579.64|20316.68|20316.68|0
1561503600000|2019-06-25 23:00:00|20445.68|20445.68|20555.81|20555.81|20582.64|20582.64|20364.61|20364.61|0
1561590000000|2019-06-26 23:00:00|20732.79|20732.79|20399.4|20399.4|20828.49|20828.49|20233.98|20233.98|0
1561676400000|2019-06-27 23:00:00|20400.08|20400.08|20699.63|20699.63|20729.83|20729.83|20400.08|20400.08|0
1561935600000|2019-06-30 23:00:00|20925.13|20925.13|20859.34|20859.34|21043.12|21043.12|20798.53|20798.53|0
1562022000000|2019-07-01 23:00:00|20992.41|20992.41|21037.23|21037.23|21068.13|21068.13|20838.47|20838.47|0
1562108400000|2019-07-02 23:00:00|21126.03|21126.03|20911.7|20911.7|21193.69|21193.69|20891.71|20891.71|0
1562194800000|2019-07-03 23:00:00|20735.94|20735.94|20615.11|20615.11|20797.67|20797.67|20603.78|20603.78|0
1562281200000|2019-07-04 23:00:00|20377.34|20377.34|20045.87|20045.87|20380.17|20380.17|19969.83|19969.83|0
1562540400000|2019-07-07 23:00:00|20261.47|20261.47|20431.26|20431.26|20433.98|20433.98|20200.9|20200.9|0
1562626800000|2019-07-08 23:00:00|20274.72|20274.72|20174.91|20174.91|20356.8|20356.8|20128.54|20128.54|0
1562713200000|2019-07-09 23:00:00|20230.49|20230.49|20385.36|20385.36|20510.93|20510.93|20219.96|20219.96|0
1562799600000|2019-07-10 23:00:00|20443.73|20443.73|20214.62|20214.62|20526.77|20526.77|20120.05|20120.05|0
1562886000000|2019-07-11 23:00:00|20281.94|20281.94|20221.74|20221.74|20517.38|20517.38|20163.77|20163.77|0
1563145200000|2019-07-14 23:00:00|20500.69|20500.69|20506.04|20506.04|20592.71|20592.71|20333.17|20333.17|0
1563231600000|2019-07-15 23:00:00|20527.09|20527.09|20621.79|20621.79|20679.63|20679.63|20430.58|20430.58|0
1563318000000|2019-07-16 23:00:00|20604.18|20604.18|20608.48|20608.48|20674.27|20674.27|20541.68|20541.68|0
1563404400000|2019-07-17 23:00:00|20478.12|20478.12|20337.09|20337.09|20528.24|20528.24|20299.59|20299.59|0
1563490800000|2019-07-18 23:00:00|20580.61|20580.61|20634.36|20634.36|20732.67|20732.67|20500.83|20500.83|0
1563750000000|2019-07-21 23:00:00|20676.7|20676.7|20632.51|20632.51|20863.32|20863.32|20592.43|20592.43|0
1563836400000|2019-07-22 23:00:00|20828.65|20828.65|20772.06|20772.06|21009.15|21009.15|20731.47|20731.47|0
1563922800000|2019-07-23 23:00:00|20306.9|20306.9|20158.24|20158.24|20373.17|20373.17|20051.55|20051.55|0
1564009200000|2019-07-24 23:00:00|20092.42|20092.42|20095.4|20095.4|20344.46|20344.46|19894.09|19894.09|0
1564095600000|2019-07-25 23:00:00|19890.68|19890.68|19930.65|19930.65|20012.63|20012.63|19785.84|19785.84|0
1564354800000|2019-07-28 23:00:00|19999.35|19999.35|20251.21|20251.21|20323.57|20323.57|19987.18|19987.18|0
1564441200000|2019-07-29 23:00:00|20419.22|20419.22|20170.99|20170.99|20437|20437|20079.98|20079.98|0
1564527600000|2019-07-30 23:00:00|20188.37|20188.37|19998.28|19998.28|20198.23|20198.23|19841.07|19841.07|0
1564614000000|2019-07-31 23:00:00|19566.54|19566.54|19251.74|19251.74|19611.42|19611.42|19110.19|19110.19|0
1564700400000|2019-08-01 23:00:00|18692.1|18692.1|18506.94|18506.94|18803.49|18803.49|18464.11|18464.11|0
1564959600000|2019-08-04 23:00:00|18078.53|18078.53|18035.4|18035.4|18122.45|18122.45|17885.02|17885.02|0
1565046000000|2019-08-05 23:00:00|18060.82|18060.82|17854.63|17854.63|18160.55|18160.55|17830.42|17830.42|0
1565132400000|2019-08-06 23:00:00|17650.97|17650.97|17697.97|17697.97|17875.8|17875.8|17567.74|17567.74|0
1565218800000|2019-08-07 23:00:00|17890.52|17890.52|18174.99|18174.99|18174.99|18174.99|17791.22|17791.22|0
1565305200000|2019-08-08 23:00:00|18022.07|18022.07|17809.86|17809.86|18062.66|18062.66|17798.11|17798.11|0
1565564400000|2019-08-11 23:00:00|17897.68|17897.68|17808.9|17808.9|17933.41|17933.41|17719.48|17719.48|0
1565650800000|2019-08-12 23:00:00|17803.2|17803.2|18113.88|18113.88|18212.14|18212.14|17639.57|17639.57|0
1565737200000|2019-08-13 23:00:00|17922.01|17922.01|17661.18|17661.18|18080.86|18080.86|17609.27|17609.27|0
1565823600000|2019-08-14 23:00:00|17577.47|17577.47|17362.51|17362.51|17672.81|17672.81|17163.67|17163.67|0
1565910000000|2019-08-15 23:00:00|17400.51|17400.51|17330.65|17330.65|17539.02|17539.02|17272.33|17272.33|0
1566169200000|2019-08-18 23:00:00|17574.28|17574.28|17667.11|17667.11|17719.28|17719.28|17475.25|17475.25|0
1566255600000|2019-08-19 23:00:00|17492.94|17492.94|17357.19|17357.19|17736.09|17736.09|17357.19|17357.19|0
1566342000000|2019-08-20 23:00:00|17267.23|17267.23|17348.18|17348.18|17440.33|17440.33|17265.28|17265.28|0
1566428400000|2019-08-21 23:00:00|17175.99|17175.99|17095.29|17095.29|17403.97|17403.97|17033.15|17033.15|0
1566514800000|2019-08-22 23:00:00|17323.77|17323.77|17029.81|17029.81|17359.01|17359.01|16958.23|16958.23|0
1566860400000|2019-08-26 23:00:00|17000.79|17000.79|17013.6|17013.6|17137.78|17137.78|16935.66|16935.66|0
1566946800000|2019-08-27 23:00:00|17071.41|17071.41|17327.18|17327.18|17339.39|17339.39|17017.01|17017.01|0
1567033200000|2019-08-28 23:00:00|17413.75|17413.75|17586.36|17586.36|17648.83|17648.83|17390.45|17390.45|0
1567119600000|2019-08-29 23:00:00|17742.72|17742.72|17937.14|17937.14|17992.88|17992.88|17729.85|17729.85|0
1567378800000|2019-09-01 23:00:00|18094.87|18094.87|17978.65|17978.65|18114.48|18114.48|17965.23|17965.23|0
1567465200000|2019-09-02 23:00:00|17890.76|17890.76|17912.39|17912.39|17913.66|17913.66|17701.14|17701.14|0
1567551600000|2019-09-03 23:00:00|17980.52|17980.52|18344.96|18344.96|18345.62|18345.62|17943.15|17943.15|0
1567638000000|2019-09-04 23:00:00|18141.19|18141.19|18113.23|18113.23|18230.74|18230.74|17915.05|17915.05|0
1567724400000|2019-09-05 23:00:00|18001.08|18001.08|18232.89|18232.89|18264.71|18264.71|17993.79|17993.79|0
1567983600000|2019-09-08 23:00:00|18255.65|18255.65|18187.09|18187.09|18258.17|18258.17|18015.4|18015.4|0
1568070000000|2019-09-09 23:00:00|18213.91|18213.91|18357.84|18357.84|18378.59|18378.59|18069.55|18069.55|0
1568156400000|2019-09-10 23:00:00|18540.45|18540.45|18509.04|18509.04|18664.44|18664.44|18478.38|18478.38|0
1568242800000|2019-09-11 23:00:00|18792.46|18792.46|18728.46|18728.46|18959.63|18959.63|18526.62|18526.62|0
1568329200000|2019-09-12 23:00:00|18806.02|18806.02|19135.16|19135.16|19169.18|19169.18|18806.02|18806.02|0
1568588400000|2019-09-15 23:00:00|19072.05|19072.05|18903.98|18903.98|19076.93|19076.93|18845.52|18845.52|0
1568674800000|2019-09-16 23:00:00|18780.82|18780.82|18624.76|18624.76|18785.62|18785.62|18529.36|18529.36|0
1568761200000|2019-09-17 23:00:00|18682.01|18682.01|18625.48|18625.48|18816.18|18816.18|18558.63|18558.63|0
1568847600000|2019-09-18 23:00:00|18467.77|18467.77|18565.19|18565.19|18684.06|18684.06|18396.63|18396.63|0
1568934000000|2019-09-19 23:00:00|18424.38|18424.38|18470.95|18470.95|18576.13|18576.13|18322.64|18322.64|0
1569193200000|2019-09-22 23:00:00|18463.99|18463.99|18364.03|18364.03|18463.99|18463.99|18179.87|18179.87|0
1569279600000|2019-09-23 23:00:00|18308.53|18308.53|17948.69|17948.69|18353.41|18353.41|17920.34|17920.34|0
1569366000000|2019-09-24 23:00:00|17874.41|17874.41|18035.06|18035.06|18074.17|18074.17|17726.33|17726.33|0
1569452400000|2019-09-25 23:00:00|18070.9|18070.9|18072.32|18072.32|18318.07|18318.07|18054.24|18054.24|0
1569538800000|2019-09-26 23:00:00|18334.71|18334.71|18304.1|18304.1|18459.27|18459.27|18199.05|18199.05|0
1569798000000|2019-09-29 23:00:00|18233.44|18233.44|18186.86|18186.86|18309.87|18309.87|18109.82|18109.82|0
1569884400000|2019-09-30 23:00:00|18153.99|18153.99|18035.14|18035.14|18222.86|18222.86|18000.33|18000.33|0
1569970800000|2019-10-01 23:00:00|17716.27|17716.27|17396.79|17396.79|17737.75|17737.75|17322.11|17322.11|0
1570057200000|2019-10-02 23:00:00|17288.44|17288.44|17180.73|17180.73|17289.63|17289.63|16975.62|16975.62|0
1570143600000|2019-10-03 23:00:00|17211.29|17211.29|17352.35|17352.35|17377.47|17377.47|17056.98|17056.98|0
1570402800000|2019-10-06 23:00:00|17268.7|17268.7|17403.69|17403.69|17436.98|17436.98|17219.39|17219.39|0
1570489200000|2019-10-07 23:00:00|17571.89|17571.89|17368.51|17368.51|17588.15|17588.15|17290.31|17290.31|0
1570575600000|2019-10-08 23:00:00|17296.75|17296.75|17310.45|17310.45|17475.54|17475.54|17166.22|17166.22|0
1570662000000|2019-10-09 23:00:00|17528.22|17528.22|17809.73|17809.73|17875.38|17875.38|17465.54|17465.54|0
1570748400000|2019-10-10 23:00:00|17663.41|17663.41|18094.19|18094.19|18147.39|18147.39|17619.85|17619.85|0
1571007600000|2019-10-13 23:00:00|17869.79|17869.79|17724.58|17724.58|17913.89|17913.89|17697.17|17697.17|0
1571094000000|2019-10-14 23:00:00|17618.55|17618.55|17537.37|17537.37|17672.85|17672.85|17410.13|17410.13|0
1571180400000|2019-10-15 23:00:00|17370.54|17370.54|17341.46|17341.46|17470.77|17470.77|17182.3|17182.3|0
1571266800000|2019-10-16 23:00:00|17191.61|17191.61|17262.3|17262.3|17432.84|17432.84|17172.03|17172.03|0
1571353200000|2019-10-17 23:00:00|17085.65|17085.65|17248.15|17248.15|17341.74|17341.74|17010.02|17010.02|0
1571612400000|2019-10-20 23:00:00|17319.86|17319.86|17413.21|17413.21|17563.61|17563.61|17308.3|17308.3|0
1571698800000|2019-10-21 23:00:00|17548.36|17548.36|17514.29|17514.29|17617.4|17617.4|17345|17345|0
1571785200000|2019-10-22 23:00:00|17540.85|17540.85|17700.39|17700.39|17816.69|17816.69|17538.51|17538.51|0
1571871600000|2019-10-23 23:00:00|17803.14|17803.14|17717.28|17717.28|17922.9|17922.9|17680.04|17680.04|0
1571958000000|2019-10-24 23:00:00|17701.84|17701.84|17903.44|17903.44|17912.97|17912.97|17634.69|17634.69|0
1572220800000|2019-10-28 00:00:00|18022.97|18022.97|18170.52|18170.52|18227.38|18227.38|17944.74|17944.74|0
1572307200000|2019-10-29 00:00:00|18206.87|18206.87|18171.6|18171.6|18266.29|18266.29|18070.53|18070.53|0
1572393600000|2019-10-30 00:00:00|18059.74|18059.74|17857.98|17857.98|18065.97|18065.97|17779.85|17779.85|0
1572480000000|2019-10-31 00:00:00|17723.4|17723.4|17680.12|17680.12|17823.24|17823.24|17471.08|17471.08|0
1572566400000|2019-11-01 00:00:00|17782.99|17782.99|18166.94|18166.94|18214.34|18214.34|17692.32|17692.32|0
1572825600000|2019-11-04 00:00:00|18511.64|18511.64|18763.18|18763.18|18885.38|18885.38|18511.64|18511.64|0
1572912000000|2019-11-05 00:00:00|18867.33|18867.33|19065.8|19065.8|19167.48|19167.48|18796.86|18796.86|0
1572998400000|2019-11-06 00:00:00|18885.32|18885.32|18959.6|18959.6|19036.61|19036.61|18830.01|18830.01|0
1573084800000|2019-11-07 00:00:00|19212.26|19212.26|18968.46|18968.46|19253.09|19253.09|18964.56|18964.56|0
1573171200000|2019-11-08 00:00:00|18710.82|18710.82|18597.28|18597.28|18754.81|18754.81|18553.8|18553.8|0
1573430400000|2019-11-11 00:00:00|18285.6|18285.6|18129.78|18129.78|18310.5|18310.5|17917.27|17917.27|0
1573516800000|2019-11-12 00:00:00|18380.22|18380.22|18228.22|18228.22|18392.22|18392.22|18213.71|18213.71|0
1573603200000|2019-11-13 00:00:00|18065.7|18065.7|18001.2|18001.2|18079.04|18079.04|17911.8|17911.8|0
1573689600000|2019-11-14 00:00:00|17970.12|17970.12|17978.92|17978.92|18069.19|18069.19|17838.03|17838.03|0
1573776000000|2019-11-15 00:00:00|18278.26|18278.26|18166.49|18166.49|18318.13|18318.13|17988.52|17988.52|0
1574035200000|2019-11-18 00:00:00|18182.54|18182.54|18094.39|18094.39|18268.62|18268.62|17991.45|17991.45|0
1574121600000|2019-11-19 00:00:00|18251.27|18251.27|18273.28|18273.28|18567.94|18567.94|18246.71|18246.71|0
1574208000000|2019-11-20 00:00:00|18036.44|18036.44|18149.43|18149.43|18190.8|18190.8|17913.65|17913.65|0
1574294400000|2019-11-21 00:00:00|17933.14|17933.14|17912.24|17912.24|17983.11|17983.11|17817.55|17817.55|0
1574380800000|2019-11-22 00:00:00|18183.64|18183.64|18326.48|18326.48|18449.11|18449.11|18183.64|18183.64|0
1574640000000|2019-11-25 00:00:00|18645.76|18645.76|18428.39|18428.39|18658.11|18658.11|18374.32|18374.32|0
1574726400000|2019-11-26 00:00:00|18439.44|18439.44|18531.61|18531.61|18576.2|18576.2|18437.6|18437.6|0
1574812800000|2019-11-27 00:00:00|18710.03|18710.03|18457.07|18457.07|18832.81|18832.81|18440.37|18440.37|0
1574899200000|2019-11-28 00:00:00|18432.97|18432.97|18542.16|18542.16|18568.97|18568.97|18360.21|18360.21|0
1574985600000|2019-11-29 00:00:00|18328.17|18328.17|18319.32|18319.32|18486.78|18486.78|18281.55|18281.55|0
1575244800000|2019-12-02 00:00:00|18520.5|18520.5|18352.97|18352.97|18612.98|18612.98|18296.92|18296.92|0
1575331200000|2019-12-03 00:00:00|18156.65|18156.65|18010.11|18010.11|18159.43|18159.43|17905.9|17905.9|0
1575417600000|2019-12-04 00:00:00|17917.5|17917.5|18124.06|18124.06|18221.57|18221.57|17917.5|17917.5|0
1575504000000|2019-12-05 00:00:00|18092.53|18092.53|17683.37|17683.37|18137.73|18137.73|17651.3|17651.3|0
1575590400000|2019-12-06 00:00:00|17739.74|17739.74|18018.41|18018.41|18080.39|18080.39|17707.23|17707.23|0
1575849600000|2019-12-09 00:00:00|18118.1|18118.1|18117.76|18117.76|18217.12|18217.12|18075.25|18075.25|0
1575936000000|2019-12-10 00:00:00|18029.16|18029.16|18073.03|18073.03|18110.89|18110.89|17759.11|17759.11|0
1576022400000|2019-12-11 00:00:00|18321.45|18321.45|18292.37|18292.37|18351.27|18351.27|18129.79|18129.79|0
1576108800000|2019-12-12 00:00:00|18347.23|18347.23|18643.52|18643.52|18702.45|18702.45|18260.57|18260.57|0
1576195200000|2019-12-13 00:00:00|18763.86|18763.86|18457.91|18457.91|18952.96|18952.96|18424.25|18424.25|0
1576454400000|2019-12-16 00:00:00|18753.39|18753.39|19017.38|19017.38|19147.84|19147.84|18681.95|18681.95|0
1576540800000|2019-12-17 00:00:00|18808.69|18808.69|19000.88|19000.88|19058.41|19058.41|18808.16|18808.16|0
1576627200000|2019-12-18 00:00:00|19053.44|19053.44|19039.3|19039.3|19086.68|19086.68|18906.83|18906.83|0
1576713600000|2019-12-19 00:00:00|18977.18|18977.18|19094.28|19094.28|19162.4|19162.4|18969.08|18969.08|0
1576800000000|2019-12-20 00:00:00|19160.2|19160.2|19062.99|19062.99|19250.3|19250.3|19042.3|19042.3|0
1577059200000|2019-12-23 00:00:00|18992.18|18992.18|19141.2|19141.2|19141.2|19141.2|18877.9|18877.9|0
1577145600000|2019-12-24 00:00:00|19099.5|19099.5|19116.23|19116.23|19204.22|19204.22|19070.9|19070.9|0
1577404800000|2019-12-27 00:00:00|19353.92|19353.92|19230.79|19230.79|19401.26|19401.26|19169.32|19169.32|0
1577664000000|2019-12-30 00:00:00|19230.04|19230.04|19139.34|19139.34|19239.59|19239.59|19068.67|19068.67|0
1577750400000|2019-12-31 00:00:00|19070.65|19070.65|19072.4|19072.4|19211.24|19211.24|19015.14|19015.14|0
1577923200000|2020-01-02 00:00:00|19271.45|19271.45|19287.33|19287.33|19351.33|19351.33|19202.27|19202.27|0
1578009600000|2020-01-03 00:00:00|19111.63|19111.63|19192.63|19192.63|19258.3|19258.3|18933.45|18933.45|0
1578268800000|2020-01-06 00:00:00|19025.55|19025.55|18888.87|18888.87|19042.54|19042.54|18856.88|18856.88|0
1578355200000|2020-01-07 00:00:00|18958.79|18958.79|18985.67|18985.67|19016.15|19016.15|18784.62|18784.62|0
1578441600000|2020-01-08 00:00:00|18991.41|18991.41|19155.29|19155.29|19164.99|19164.99|18968.62|18968.62|0
1578528000000|2020-01-09 00:00:00|19218.18|19218.18|18981.86|18981.86|19219.84|19219.84|18964.22|18964.22|0
1578614400000|2020-01-10 00:00:00|18976.25|18976.25|19120.97|19120.97|19213.73|19213.73|18913.14|18913.14|0
1578873600000|2020-01-13 00:00:00|19171.42|19171.42|19323.81|19323.81|19345.07|19345.07|19100.68|19100.68|0
1578960000000|2020-01-14 00:00:00|19467.27|19467.27|19334.19|19334.19|19535.83|19535.83|19291.34|19291.34|0
1579046400000|2020-01-15 00:00:00|19243.42|19243.42|19221.05|19221.05|19315.81|19315.81|19043.46|19043.46|0
1579132800000|2020-01-16 00:00:00|19247.09|19247.09|19287.05|19287.05|19434.18|19434.18|19243.9|19243.9|0
1579219200000|2020-01-17 00:00:00|19599.19|19599.19|19750.94|19750.94|19891.15|19891.15|19543.17|19543.17|0
1579478400000|2020-01-20 00:00:00|19771.16|19771.16|19736.43|19736.43|19777.52|19777.52|19632.24|19632.24|0
1579564800000|2020-01-21 00:00:00|19365.42|19365.42|19437.67|19437.67|19474.38|19474.38|19160.4|19160.4|0
1579651200000|2020-01-22 00:00:00|19444.4|19444.4|19348.9|19348.9|19565.93|19565.93|19346.82|19346.82|0
1579737600000|2020-01-23 00:00:00|19040.1|19040.1|18731.11|18731.11|19106.26|19106.26|18720.03|18720.03|0
1579824000000|2020-01-24 00:00:00|18967.59|18967.59|18837.14|18837.14|19088.25|19088.25|18794.7|18794.7|0
1580083200000|2020-01-27 00:00:00|18169.4|18169.4|17989.93|17989.93|18228.45|18228.45|17950.86|17950.86|0
1580169600000|2020-01-28 00:00:00|18125.94|18125.94|18240|18240|18329.8|18329.8|17831.63|17831.63|0
1580256000000|2020-01-29 00:00:00|18287.15|18287.15|18240.77|18240.77|18456.56|18456.56|18185.3|18185.3|0
1580342400000|2020-01-30 00:00:00|18053.22|18053.22|17978.05|17978.05|18234.13|18234.13|17879.64|17879.64|0
1580428800000|2020-01-31 00:00:00|17932.44|17932.44|17646.24|17646.24|17956.79|17956.79|17585.33|17585.33|0
1580688000000|2020-02-03 00:00:00|17469.71|17469.71|17653.05|17653.05|17752.91|17752.91|17433.77|17433.77|0
1580774400000|2020-02-04 00:00:00|18077.72|18077.72|18207.27|18207.27|18242.39|18242.39|18068.62|18068.62|0
1580860800000|2020-02-05 00:00:00|18116.21|18116.21|18445.9|18445.9|18608.55|18608.55|18092.19|18092.19|0
1580947200000|2020-02-06 00:00:00|18550.45|18550.45|18499.84|18499.84|18564.01|18564.01|18278.74|18278.74|0
1581033600000|2020-02-07 00:00:00|18456.86|18456.86|18062.5|18062.5|18463.84|18463.84|18001.02|18001.02|0
1581292800000|2020-02-10 00:00:00|18145.71|18145.71|17818.23|17818.23|18179.28|18179.28|17785.3|17785.3|0
1581379200000|2020-02-11 00:00:00|18157.34|18157.34|18097.7|18097.7|18173.06|18173.06|17947.46|17947.46|0
1581465600000|2020-02-12 00:00:00|18141.78|18141.78|18559.51|18559.51|18612.69|18612.69|18141.78|18141.78|0
1581552000000|2020-02-13 00:00:00|18323.37|18323.37|18381.65|18381.65|18432.38|18432.38|18249.34|18249.34|0
1581638400000|2020-02-14 00:00:00|18308.11|18308.11|18228.98|18228.98|18467.13|18467.13|18208.89|18208.89|0
1581897600000|2020-02-17 00:00:00|18399.36|18399.36|18343.94|18343.94|18444.65|18444.65|18278.62|18278.62|0
1581984000000|2020-02-18 00:00:00|18196.35|18196.35|17950.4|17950.4|18207.39|18207.39|17879.75|17879.75|0
1582070400000|2020-02-19 00:00:00|18224.72|18224.72|18284.6|18284.6|18310.63|18310.63|18120.28|18120.28|0
1582156800000|2020-02-20 00:00:00|18423.57|18423.57|18298.69|18298.69|18479.27|18479.27|18298.69|18298.69|0
1582243200000|2020-02-21 00:00:00|18007.12|18007.12|18143.85|18143.85|18268.45|18268.45|17965.41|17965.41|0
1582502400000|2020-02-24 00:00:00|17463.43|17463.43|17126.36|17126.36|17528.81|17528.81|16979.2|16979.2|0
1582588800000|2020-02-25 00:00:00|17304.67|17304.67|16909.4|16909.4|17306.74|17306.74|16882.83|16882.83|0
1582675200000|2020-02-26 00:00:00|16762.22|16762.22|16922.51|16922.51|16926.1|16926.1|16553.31|16553.31|0
1582761600000|2020-02-27 00:00:00|16550.74|16550.74|16104.35|16104.35|16611.98|16611.98|15927.2|15927.2|0
1582848000000|2020-02-28 00:00:00|15462.06|15462.06|15482.87|15482.87|15639.86|15639.86|15122.62|15122.62|0
1583107200000|2020-03-02 00:00:00|16236.16|16236.16|15916.33|15916.33|16256.51|16256.51|15418.03|15418.03|0
1583193600000|2020-03-03 00:00:00|16149.26|16149.26|16164.99|16164.99|16636.03|16636.03|16137.54|16137.54|0
1583280000000|2020-03-04 00:00:00|16333.72|16333.72|16489.77|16489.77|16742.57|16742.57|16331.83|16331.83|0
1583366400000|2020-03-05 00:00:00|16160.96|16160.96|15677.09|15677.09|16163.96|16163.96|15560.14|15560.14|0
1583452800000|2020-03-06 00:00:00|15451.23|15451.23|14833.17|14833.17|15457.7|15457.7|14798.79|14798.79|0
1583712000000|2020-03-09 00:00:00|13104.68|13104.68|13258.93|13258.93|13815.53|13815.53|13014.7|13014.7|0
1583798400000|2020-03-10 00:00:00|13779.26|13779.26|13592.94|13592.94|14236.53|14236.53|13491.62|13491.62|0
1583884800000|2020-03-11 00:00:00|13816.61|13816.61|13449.95|13449.95|14020.65|14020.65|13392.26|13392.26|0
1583971200000|2020-03-12 00:00:00|12488.8|12488.8|11565.53|11565.53|12723.28|12723.28|11515.08|11515.08|0
1584057600000|2020-03-13 00:00:00|12607.07|12607.07|12333.97|12333.97|13084.27|13084.27|12001.57|12001.57|0
1584316800000|2020-03-16 00:00:00|11674.95|11674.95|12171.01|12171.01|12470.78|12470.78|11443.34|11443.34|0
1584403200000|2020-03-17 00:00:00|12862.91|12862.91|12862.68|12862.68|13085.37|13085.37|12152.1|12152.1|0
1584489600000|2020-03-18 00:00:00|12151.03|12151.03|12089.79|12089.79|12298|12298|11850.24|11850.24|0
1584576000000|2020-03-19 00:00:00|12038.75|12038.75|11746.39|11746.39|12335.27|12335.27|11339.25|11339.25|0
1584662400000|2020-03-20 00:00:00|12591.57|12591.57|11828.54|11828.54|12591.95|12591.95|11778.42|11778.42|0
1584921600000|2020-03-23 00:00:00|11241.8|11241.8|11601.58|11601.58|11980.32|11980.32|11080.03|11080.03|0
1585008000000|2020-03-24 00:00:00|12404.22|12404.22|13380.96|13380.96|13386.42|13386.42|12322.28|12322.28|0
1585094400000|2020-03-25 00:00:00|13657.99|13657.99|14110.77|14110.77|14370.71|14370.71|13358.22|13358.22|0
1585180800000|2020-03-26 00:00:00|13508.8|13508.8|13936.43|13936.43|14012.22|14012.22|13368.93|13368.93|0
1585267200000|2020-03-27 00:00:00|13390.7|13390.7|13183.67|13183.67|13518.71|13518.71|12943.06|12943.06|0
1585522800000|2020-03-29 23:00:00|13134.79|13134.79|13405.77|13405.77|13454.88|13454.88|12982.24|12982.24|0
1585609200000|2020-03-30 23:00:00|13511.96|13511.96|13730.64|13730.64|13754.03|13754.03|13366.23|13366.23|0
1585695600000|2020-03-31 23:00:00|13350.94|13350.94|13145.18|13145.18|13377.21|13377.21|13113.3|13113.3|0
1585782000000|2020-04-01 23:00:00|13464.9|13464.9|13609.92|13609.92|13782.42|13782.42|13270.11|13270.11|0
1585868400000|2020-04-02 23:00:00|13445.9|13445.9|13438.01|13438.01|13696.39|13696.39|13364.22|13364.22|0
1586127600000|2020-04-05 23:00:00|13874.58|13874.58|13866.65|13866.65|13966.08|13966.08|13652.19|13652.19|0
1586214000000|2020-04-06 23:00:00|14470.3|14470.3|14310.83|14310.83|14470.96|14470.96|14118.87|14118.87|0
1586300400000|2020-04-07 23:00:00|14057.51|14057.51|14014.37|14014.37|14096.45|14096.45|13772.58|13772.58|0
1586386800000|2020-04-08 23:00:00|14422.82|14422.82|14619.81|14619.81|14650.97|14650.97|13996.56|13996.56|0
1586818800000|2020-04-13 23:00:00|14921.69|14921.69|14583.54|14583.54|14968.72|14968.72|14505.26|14505.26|0
1586905200000|2020-04-14 23:00:00|14451.4|14451.4|13829.8|13829.8|14473.36|14473.36|13773.78|13773.78|0
1586991600000|2020-04-15 23:00:00|13981.81|13981.81|13937.51|13937.51|14181.36|14181.36|13809|13809|0
1587078000000|2020-04-16 23:00:00|14419.34|14419.34|14356.55|14356.55|14705.34|14705.34|14308.04|14308.04|0
1587337200000|2020-04-19 23:00:00|14293.21|14293.21|14404.51|14404.51|14457.67|14457.67|14021.07|14021.07|0
1587423600000|2020-04-20 23:00:00|13951.04|13951.04|13686.94|13686.94|14092.68|14092.68|13680.52|13680.52|0
1587510000000|2020-04-21 23:00:00|13798.78|13798.78|14187.28|14187.28|14189.66|14189.66|13748.99|13748.99|0
1587596400000|2020-04-22 23:00:00|14176.18|14176.18|14522.98|14522.98|14609.88|14609.88|14122.78|14122.78|0
1587682800000|2020-04-23 23:00:00|14371.34|14371.34|14318.02|14318.02|14606.51|14606.51|14291.74|14291.74|0
1587942000000|2020-04-26 23:00:00|14591.07|14591.07|14388.86|14388.86|14651.91|14651.91|14315.31|14315.31|0
1588028400000|2020-04-27 23:00:00|14264.17|14264.17|14644.95|14644.95|14758.45|14758.45|14264.17|14264.17|0
1588114800000|2020-04-28 23:00:00|14729.05|14729.05|15336.33|15336.33|15351.16|15351.16|14708.96|14708.96|0
1588201200000|2020-04-29 23:00:00|15215.85|15215.85|14444.26|14444.26|15307.86|15307.86|14444.26|14444.26|0
1588287600000|2020-04-30 23:00:00|13821.5|13821.5|13983.4|13983.4|14025.6|14025.6|13783.57|13783.57|0
1588546800000|2020-05-03 23:00:00|13906.58|13906.58|13927.18|13927.18|14084.43|14084.43|13743.21|13743.21|0
1588633200000|2020-05-04 23:00:00|14393.96|14393.96|14214.21|14214.21|14425.39|14425.39|14063.81|14063.81|0
1588719600000|2020-05-05 23:00:00|14195.97|14195.97|14259.96|14259.96|14528.26|14528.26|14162.07|14162.07|0
1588806000000|2020-05-06 23:00:00|14499.68|14499.68|14761.02|14761.02|14878.64|14878.64|14445.74|14445.74|0
1589151600000|2020-05-10 23:00:00|14929.81|14929.81|14534.7|14534.7|15015.28|15015.28|14358.67|14358.67|0
1589238000000|2020-05-11 23:00:00|14439.45|14439.45|14642.41|14642.41|14785.4|14785.4|14385.36|14385.36|0
1589324400000|2020-05-12 23:00:00|14463.13|14463.13|14386.25|14386.25|14662.02|14662.02|14371.52|14371.52|0
1589410800000|2020-05-13 23:00:00|14207.04|14207.04|14394.19|14394.19|14486.81|14486.81|13933.48|13933.48|0
1589497200000|2020-05-14 23:00:00|14847.47|14847.47|15050.35|15050.35|15216.41|15216.41|14747.47|14747.47|0
1589756400000|2020-05-17 23:00:00|15705.91|15705.91|16269.73|16269.73|16308.42|16308.42|15676.84|15676.84|0
1589842800000|2020-05-18 23:00:00|16397.66|16397.66|16397.51|16397.51|16426.03|16426.03|16062.77|16062.77|0
1589929200000|2020-05-19 23:00:00|16287.86|16287.86|16580.85|16580.85|16586.57|16586.57|16091.37|16091.37|0
1590015600000|2020-05-20 23:00:00|16393.91|16393.91|16217.72|16217.72|16511.77|16511.77|16186.97|16186.97|0
1590102000000|2020-05-21 23:00:00|15832.89|15832.89|16219.96|16219.96|16250.66|16250.66|15786.67|15786.67|0
1590447600000|2020-05-25 23:00:00|16454.9|16454.9|16202.19|16202.19|16514.78|16514.78|16152.89|16152.89|0
1590534000000|2020-05-26 23:00:00|16266.25|16266.25|16476.16|16476.16|16616.2|16616.2|16250.42|16250.42|0
1590620400000|2020-05-27 23:00:00|16601.48|16601.48|16710.26|16710.26|16737.86|16737.86|16473.85|16473.85|0
1590706800000|2020-05-28 23:00:00|16667.5|16667.5|16527.1|16527.1|16797.86|16797.86|16491.1|16491.1|0
1590966000000|2020-05-31 23:00:00|16950.3|16950.3|16849.72|16849.72|17055.51|17055.51|16596.94|16596.94|0
1591052400000|2020-06-01 23:00:00|16928.72|16928.72|17189.71|17189.71|17243.76|17243.76|16879.69|16879.69|0
1591138800000|2020-06-02 23:00:00|17279.85|17279.85|17480.23|17480.23|17518.9|17518.9|17144.66|17144.66|0
1591225200000|2020-06-03 23:00:00|17350.48|17350.48|17344.67|17344.67|17566.2|17566.2|17236.7|17236.7|0
1591311600000|2020-06-04 23:00:00|17547.04|17547.04|17838.94|17838.94|17846.86|17846.86|17458.41|17458.41|0
1591570800000|2020-06-07 23:00:00|17846.37|17846.37|17872.78|17872.78|18079.88|18079.88|17756.46|17756.46|0
1591657200000|2020-06-08 23:00:00|17839.22|17839.22|17720.56|17720.56|17870.81|17870.81|17510.17|17510.17|0
1591743600000|2020-06-09 23:00:00|17960.51|17960.51|17850.54|17850.54|17980.77|17980.77|17637.97|17637.97|0
1591830000000|2020-06-10 23:00:00|17407.32|17407.32|17316.77|17316.77|17614.8|17614.8|17262.39|17262.39|0
1591916400000|2020-06-11 23:00:00|17271.32|17271.32|17579.02|17579.02|17805.43|17805.43|17147.46|17147.46|0
1592175600000|2020-06-14 23:00:00|17008.15|17008.15|17132.74|17132.74|17185.32|17185.32|16860.58|16860.58|0
1592262000000|2020-06-15 23:00:00|17722.64|17722.64|17568.29|17568.29|17775.42|17775.42|17306.8|17306.8|0
1592348400000|2020-06-16 23:00:00|17488.89|17488.89|17529.27|17529.27|17615.43|17615.43|17348.95|17348.95|0
1592434800000|2020-06-17 23:00:00|17402.74|17402.74|17306.29|17306.29|17650.54|17650.54|17162.13|17162.13|0
1592521200000|2020-06-18 23:00:00|17295.92|17295.92|17426.76|17426.76|17543.67|17543.67|17255.56|17255.56|0
1592780400000|2020-06-21 23:00:00|17217.76|17217.76|17412.6|17412.6|17489.4|17489.4|17169.08|17169.08|0
1592866800000|2020-06-22 23:00:00|17564.15|17564.15|17892.49|17892.49|17909.39|17909.39|17563.2|17563.2|0
1592953200000|2020-06-23 23:00:00|17851.45|17851.45|17413.19|17413.19|17873.36|17873.36|17403.15|17403.15|0
1593039600000|2020-06-24 23:00:00|17188.77|17188.77|17597.6|17597.6|17625.76|17625.76|17177.94|17177.94|0
1593126000000|2020-06-25 23:00:00|17709.87|17709.87|17552.88|17552.88|17875.86|17875.86|17482.79|17482.79|0
1593385200000|2020-06-28 23:00:00|17496.61|17496.61|17710.65|17710.65|17759.37|17759.37|17405.08|17405.08|0
1593471600000|2020-06-29 23:00:00|17718.04|17718.04|17740.98|17740.98|17761.87|17761.87|17444.33|17444.33|0
1593558000000|2020-06-30 23:00:00|17687.53|17687.53|17356.78|17356.78|17794.04|17794.04|17328.92|17328.92|0
1593644400000|2020-07-01 23:00:00|17514.74|17514.74|17734.36|17734.36|17884.9|17884.9|17473.6|17473.6|0
1593730800000|2020-07-02 23:00:00|17742.37|17742.37|17374.59|17374.59|17752.15|17752.15|17301.83|17301.83|0
1593990000000|2020-07-05 23:00:00|17807.71|17807.71|17767.54|17767.54|17858.92|17858.92|17615.22|17615.22|0
1594076400000|2020-07-06 23:00:00|17636.91|17636.91|17773.66|17773.66|17805.43|17805.43|17494.71|17494.71|0
1594162800000|2020-07-07 23:00:00|17690.55|17690.55|17910.45|17910.45|17963.16|17963.16|17687.38|17687.38|0
1594249200000|2020-07-08 23:00:00|18050.37|18050.37|17906.43|17906.43|18180.3|18180.3|17869.78|17869.78|0
1594335600000|2020-07-09 23:00:00|17763.04|17763.04|18036.34|18036.34|18095.51|18095.51|17755.06|17755.06|0
1594594800000|2020-07-12 23:00:00|18352.06|18352.06|18556.83|18556.83|18591.22|18591.22|18347.93|18347.93|0
1594681200000|2020-07-13 23:00:00|18334.16|18334.16|18543.1|18543.1|18567.41|18567.41|18181.42|18181.42|0
1594767600000|2020-07-14 23:00:00|18804.1|18804.1|18863.05|18863.05|19168.45|19168.45|18748.47|18748.47|0
1594854000000|2020-07-15 23:00:00|18605.11|18605.11|18690.19|18690.19|18807.41|18807.41|18506.03|18506.03|0
1594940400000|2020-07-16 23:00:00|18772.76|18772.76|19007.62|19007.62|19079.5|19079.5|18726.96|18726.96|0
1595199600000|2020-07-19 23:00:00|18995.58|18995.58|19158.67|19158.67|19185.01|19185.01|18890.83|18890.83|0
1595286000000|2020-07-20 23:00:00|19235.36|19235.36|18842.73|18842.73|19269.64|19269.64|18702.03|18702.03|0
1595372400000|2020-07-21 23:00:00|18924.66|18924.66|18738.07|18738.07|18989.46|18989.46|18547.81|18547.81|0
1595458800000|2020-07-22 23:00:00|18841.77|18841.77|18918.17|18918.17|19048.5|19048.5|18833.67|18833.67|0
1595545200000|2020-07-23 23:00:00|18590.04|18590.04|18710.91|18710.91|18795.87|18795.87|18478.4|18478.4|0
1595804400000|2020-07-26 23:00:00|18993.68|18993.68|19120.03|19120.03|19266.13|19266.13|18881.64|18881.64|0
1595890800000|2020-07-27 23:00:00|19293.04|19293.04|18943.22|18943.22|19310.26|19310.26|18756.66|18756.66|0
1595977200000|2020-07-28 23:00:00|18878.47|18878.47|18917.31|18917.31|19058.31|19058.31|18834.33|18834.33|0
1596063600000|2020-07-29 23:00:00|18697.06|18697.06|18327.35|18327.35|18699.7|18699.7|18125.72|18125.72|0
1596150000000|2020-07-30 23:00:00|18408.14|18408.14|18243.78|18243.78|18621.02|18621.02|18097.12|18097.12|0
1596409200000|2020-08-02 23:00:00|18309.6|18309.6|18799.09|18799.09|18829.37|18829.37|18229.06|18229.06|0
1596495600000|2020-08-03 23:00:00|18618.23|18618.23|18669.42|18669.42|18771.52|18771.52|18528.46|18528.46|0
1596582000000|2020-08-04 23:00:00|19014.93|19014.93|19553.9|19553.9|19598.13|19598.13|18993.8|18993.8|0
1596668400000|2020-08-05 23:00:00|19204.7|19204.7|19048.22|19048.22|19321.22|19321.22|18967.26|18967.26|0
1596754800000|2020-08-06 23:00:00|19021.91|19021.91|18695.23|18695.23|19106.27|19106.27|18660.21|18660.21|0
1597014000000|2020-08-09 23:00:00|18829.33|18829.33|18815.07|18815.07|19047.57|19047.57|18755.06|18755.06|0
1597100400000|2020-08-10 23:00:00|19042.8|19042.8|18900.43|18900.43|19260.41|19260.41|18832.44|18832.44|0
1597186800000|2020-08-11 23:00:00|18808.83|18808.83|19311.27|19311.27|19369.42|19369.42|18808.83|18808.83|0
1597273200000|2020-08-12 23:00:00|19044.16|19044.16|19052.62|19052.62|19076.27|19076.27|18812.77|18812.77|0
1597359600000|2020-08-13 23:00:00|18900.89|18900.89|18764.93|18764.93|18956.16|18956.16|18633.42|18633.42|0
1597618800000|2020-08-16 23:00:00|19007.54|19007.54|19128.79|19128.79|19250.57|19250.57|18915.68|18915.68|0
1597705200000|2020-08-17 23:00:00|18928|18928|18950.32|18950.32|19236.3|19236.3|18866.4|18866.4|0
1597791600000|2020-08-18 23:00:00|18862.38|18862.38|19034.94|19034.94|19103.18|19103.18|18749.52|18749.52|0
1597878000000|2020-08-19 23:00:00|18603.92|18603.92|18411.9|18411.9|18797.26|18797.26|18409.16|18409.16|0
1597964400000|2020-08-20 23:00:00|18435.73|18435.73|18402.88|18402.88|18524.88|18524.88|18163.33|18163.33|0
1598223600000|2020-08-23 23:00:00|18723.92|18723.92|18672.78|18672.78|18877.79|18877.79|18628.03|18628.03|0
1598310000000|2020-08-24 23:00:00|18781.78|18781.78|18243.81|18243.81|18785.48|18785.48|18219.24|18219.24|0
1598396400000|2020-08-25 23:00:00|18290.26|18290.26|18458.49|18458.49|18466.97|18466.97|18193.36|18193.36|0
1598482800000|2020-08-26 23:00:00|18356.48|18356.48|18200.77|18200.77|18601.2|18601.2|18191.97|18191.97|0
1598569200000|2020-08-27 23:00:00|18230.81|18230.81|18338.37|18338.37|18416.23|18416.23|18076.72|18076.72|0
1598914800000|2020-08-31 23:00:00|18490.03|18490.03|18558.98|18558.98|18663.2|18663.2|18285.51|18285.51|0
1599001200000|2020-09-01 23:00:00|18820.4|18820.4|18545.8|18545.8|18937.43|18937.43|18513.74|18513.74|0
1599087600000|2020-09-02 23:00:00|18374.16|18374.16|17713|17713|18465.38|18465.38|17668.77|17668.77|0
1599174000000|2020-09-03 23:00:00|17770.33|17770.33|18053.88|18053.88|18307.23|18307.23|17768.1|17768.1|0
1599433200000|2020-09-06 23:00:00|18311.71|18311.71|18518.41|18518.41|18564.79|18564.79|18245.29|18245.29|0
1599519600000|2020-09-07 23:00:00|18618.3|18618.3|18448.23|18448.23|18625.7|18625.7|18168.74|18168.74|0
1599606000000|2020-09-08 23:00:00|18592.77|18592.77|18731.67|18731.67|18753.44|18753.44|18498.84|18498.84|0
1599692400000|2020-09-09 23:00:00|18576.16|18576.16|18660.94|18660.94|18806.9|18806.9|18379.19|18379.19|0
1599778800000|2020-09-10 23:00:00|18680.53|18680.53|19323.67|19323.67|19403.18|19403.18|18632.39|18632.39|0
1600038000000|2020-09-13 23:00:00|19451.29|19451.29|19295.88|19295.88|19461.19|19461.19|19208.69|19208.69|0
1600124400000|2020-09-14 23:00:00|19528.85|19528.85|19741.4|19741.4|19846.25|19846.25|19511.94|19511.94|0
1600210800000|2020-09-15 23:00:00|19641.36|19641.36|19583.19|19583.19|19846.56|19846.56|19572.6|19572.6|0
1600297200000|2020-09-16 23:00:00|19183.12|19183.12|19377.84|19377.84|19413.3|19413.3|19104.87|19104.87|0
1600383600000|2020-09-17 23:00:00|19526.72|19526.72|19366.55|19366.55|19635.04|19635.04|19355.8|19355.8|0
1600642800000|2020-09-20 23:00:00|18948.52|18948.52|18499.14|18499.14|18994.87|18994.87|18337.06|18337.06|0
1600729200000|2020-09-21 23:00:00|18555.01|18555.01|18425.49|18425.49|18614.26|18614.26|18392.87|18392.87|0
1600815600000|2020-09-22 23:00:00|18317.24|18317.24|18389.7|18389.7|18659.5|18659.5|18245.67|18245.67|0
1600902000000|2020-09-23 23:00:00|18203.89|18203.89|18320.76|18320.76|18393.84|18393.84|18104.46|18104.46|0
1600988400000|2020-09-24 23:00:00|18392.15|18392.15|18177.81|18177.81|18393.95|18393.95|17971.84|17971.84|0
1601247600000|2020-09-27 23:00:00|18154.45|18154.45|18157.86|18157.86|18303.13|18303.13|18029.01|18029.01|0
1601334000000|2020-09-28 23:00:00|18046.67|18046.67|18035.36|18035.36|18141.94|18141.94|17857.65|17857.65|0
1601420400000|2020-09-29 23:00:00|18140.15|18140.15|17960.43|17960.43|18274.07|18274.07|17953.86|17953.86|0
1601506800000|2020-09-30 23:00:00|18162.15|18162.15|17889.55|17889.55|18223.69|18223.69|17832.47|17832.47|0
1601593200000|2020-10-01 23:00:00|17634.08|17634.08|17945.88|17945.88|17953.81|17953.81|17577.23|17577.23|0
1601852400000|2020-10-04 23:00:00|17906.63|17906.63|17976.55|17976.55|18089.03|18089.03|17833.06|17833.06|0
1601938800000|2020-10-05 23:00:00|17946.65|17946.65|17816.83|17816.83|18045.49|18045.49|17758.89|17758.89|0
1602025200000|2020-10-06 23:00:00|17904.13|17904.13|18226.92|18226.92|18306.97|18306.97|17732|17732|0
1602111600000|2020-10-07 23:00:00|18049.08|18049.08|18158.01|18158.01|18274.94|18274.94|17950.25|17950.25|0
1602198000000|2020-10-08 23:00:00|18356.39|18356.39|18472.02|18472.02|18685.55|18685.55|18270.05|18270.05|0
1602457200000|2020-10-11 23:00:00|18316.62|18316.62|18253.89|18253.89|18493.75|18493.75|18249.09|18249.09|0
1602543600000|2020-10-12 23:00:00|18186.31|18186.31|18187.76|18187.76|18356.51|18356.51|18081.2|18081.2|0
1602630000000|2020-10-13 23:00:00|18303.85|18303.85|18268.37|18268.37|18423.93|18423.93|18175.45|18175.45|0
1602716400000|2020-10-14 23:00:00|17931.12|17931.12|17988.72|17988.72|18039.29|18039.29|17781|17781|0
1602802800000|2020-10-15 23:00:00|18231.93|18231.93|18101.63|18101.63|18304.39|18304.39|18010.29|18010.29|0
1603062000000|2020-10-18 23:00:00|18216.12|18216.12|18063.53|18063.53|18230.19|18230.19|17970.57|17970.57|0
1603148400000|2020-10-19 23:00:00|17847.02|17847.02|18064.05|18064.05|18145.91|18145.91|17775.5|17775.5|0
1603234800000|2020-10-20 23:00:00|17940.69|17940.69|17880.45|17880.45|18131.97|18131.97|17747.07|17747.07|0
1603321200000|2020-10-21 23:00:00|17832.85|17832.85|17810.41|17810.41|17952.82|17952.82|17692.89|17692.89|0
1603407600000|2020-10-22 23:00:00|17782.45|17782.45|17926.63|17926.63|18094.37|18094.37|17782.23|17782.23|0
1603670400000|2020-10-26 00:00:00|17744.78|17744.78|17638.81|17638.81|17852.62|17852.62|17638.81|17638.81|0
1603756800000|2020-10-27 00:00:00|17389.58|17389.58|17348.79|17348.79|17505.8|17505.8|17279.09|17279.09|0
1603843200000|2020-10-28 00:00:00|17128.7|17128.7|16644.98|16644.98|17147.22|17147.22|16575.08|16575.08|0
1603929600000|2020-10-29 00:00:00|16565.16|16565.16|16731.81|16731.81|16840.97|16840.97|16473.01|16473.01|0
1604016000000|2020-10-30 00:00:00|16595.51|16595.51|16841.32|16841.32|16845.38|16845.38|16519.63|16519.63|0
1604275200000|2020-11-02 00:00:00|16809.64|16809.64|17033.89|17033.89|17117.07|17117.07|16720.12|16720.12|0
1604361600000|2020-11-03 00:00:00|17339.97|17339.97|17389.09|17389.09|17571.78|17571.78|17335.16|17335.16|0
1604448000000|2020-11-04 00:00:00|17002.18|17002.18|17286.4|17286.4|17382.92|17382.92|16983.32|16983.32|0
1604534400000|2020-11-05 00:00:00|17324.23|17324.23|17505.29|17505.29|17687.43|17687.43|17208.75|17208.75|0
1604620800000|2020-11-06 00:00:00|17688.59|17688.59|17918.81|17918.81|18044.47|18044.47|17454.57|17454.57|0
1604880000000|2020-11-09 00:00:00|18378.07|18378.07|18360.38|18360.38|18952.09|18952.09|18224.27|18224.27|0
1604966400000|2020-11-10 00:00:00|18359.34|18359.34|18777.17|18777.17|18822.9|18822.9|18282.22|18282.22|0
1605052800000|2020-11-11 00:00:00|18698.02|18698.02|18859.95|18859.95|18860.02|18860.02|18617.34|18617.34|0
1605139200000|2020-11-12 00:00:00|18667.87|18667.87|18693.92|18693.92|18750.07|18750.07|18455.19|18455.19|0
1605225600000|2020-11-13 00:00:00|18529.45|18529.45|18651.92|18651.92|18749.42|18749.42|18432.49|18432.49|0
1605484800000|2020-11-16 00:00:00|18982.92|18982.92|18979.67|18979.67|19179.08|19179.08|18858.8|18858.8|0
1605571200000|2020-11-17 00:00:00|19087.07|19087.07|18829.48|18829.48|19091.96|19091.96|18653.74|18653.74|0
1605657600000|2020-11-18 00:00:00|18747.08|18747.08|18980.61|18980.61|18997.57|18997.57|18722.64|18722.64|0
1605744000000|2020-11-19 00:00:00|18782.58|18782.58|18634.29|18634.29|18789.49|18789.49|18619.83|18619.83|0
1605830400000|2020-11-20 00:00:00|18723.86|18723.86|18868.25|18868.25|18975.89|18975.89|18722.81|18722.81|0
1606089600000|2020-11-23 00:00:00|19097.05|19097.05|19177.29|19177.29|19291.89|19291.89|19039.48|19039.48|0
1606176000000|2020-11-24 00:00:00|19429.05|19429.05|20057.6|20057.6|20118.17|20118.17|19381.59|19381.59|0
1606262400000|2020-11-25 00:00:00|19956.56|19956.56|19839.41|19839.41|20053.99|20053.99|19725.24|19725.24|0
1606348800000|2020-11-26 00:00:00|19904.41|19904.41|19695.8|19695.8|19919.95|19919.95|19666.07|19666.07|0
1606435200000|2020-11-27 00:00:00|19634.74|19634.74|19804.47|19804.47|19811.98|19811.98|19561.08|19561.08|0
1606694400000|2020-11-30 00:00:00|19613.77|19613.77|19616.44|19616.44|19869.83|19869.83|19606.78|19606.78|0
1606780800000|2020-12-01 00:00:00|19591.05|19591.05|20202.33|20202.33|20212.67|20212.67|19586.15|19586.15|0
1606867200000|2020-12-02 00:00:00|20149.16|20149.16|20965.23|20965.23|20977.65|20977.65|20149.02|20149.02|0
1606953600000|2020-12-03 00:00:00|21004.22|21004.22|21557.05|21557.05|21572.39|21572.39|20914.94|20914.94|0
1607040000000|2020-12-04 00:00:00|21545.4|21545.4|21865.78|21865.78|21895.59|21895.59|21444.96|21444.96|0
1607299200000|2020-12-07 00:00:00|21907.03|21907.03|22017.19|22017.19|22118.76|22118.76|21772.29|21772.29|0
1607385600000|2020-12-08 00:00:00|21889.94|21889.94|21912.18|21912.18|22063.21|22063.21|21757.69|21757.69|0
1607472000000|2020-12-09 00:00:00|22001.96|22001.96|21747.01|21747.01|22154.66|22154.66|21741.32|21741.32|0
1607558400000|2020-12-10 00:00:00|21885.48|21885.48|22114.09|22114.09|22253.69|22253.69|21769.62|21769.62|0
1607644800000|2020-12-11 00:00:00|22107.65|22107.65|22038.78|22038.78|22183.51|22183.51|21953.42|21953.42|0
1607904000000|2020-12-14 00:00:00|22001.9|22001.9|21837.43|21837.43|22175.12|22175.12|21787.37|21787.37|0
1607990400000|2020-12-15 00:00:00|21835.88|21835.88|22059.94|22059.94|22106.35|22106.35|21800.44|21800.44|0
1608076800000|2020-12-16 00:00:00|22213.39|22213.39|22048.15|22048.15|22445.9|22445.9|21968.05|21968.05|0
1608163200000|2020-12-17 00:00:00|22342.83|22342.83|22249.99|22249.99|22488.97|22488.97|22231.51|22231.51|0
1608249600000|2020-12-18 00:00:00|22468.15|22468.15|22160.37|22160.37|22603.37|22603.37|22130.34|22130.34|0
1608508800000|2020-12-21 00:00:00|22379.6|22379.6|22024.98|22024.98|22439.02|22439.02|21653.33|21653.33|0
1608595200000|2020-12-22 00:00:00|21844.65|21844.65|21929.4|21929.4|22025.66|22025.66|21802.48|21802.48|0
1608681600000|2020-12-23 00:00:00|21898.11|21898.11|22100.58|22100.58|22119.42|22119.42|21819.49|21819.49|0
1608768000000|2020-12-24 00:00:00|22027.42|22027.42|21943.54|21943.54|22060.6|22060.6|21881.81|21881.81|0
1609200000000|2020-12-29 00:00:00|22129.77|22129.77|22242.03|22242.03|22649.56|22649.56|22103.84|22103.84|0
1609286400000|2020-12-30 00:00:00|22117.35|22117.35|21948.68|21948.68|22173.32|22173.32|21945.88|21945.88|0
1609372800000|2020-12-31 00:00:00|21697.98|21697.98|21739.33|21739.33|21925.86|21925.86|21651.93|21651.93|0
1609718400000|2021-01-04 00:00:00|22533.27|22533.27|22981.98|22981.98|23163.79|23163.79|22503.67|22503.67|0
1609804800000|2021-01-05 00:00:00|23036.61|23036.61|23145.87|23145.87|23178.45|23178.45|22773.48|22773.48|0
1609891200000|2021-01-06 00:00:00|23418.6|23418.6|24557.47|24557.47|24584.71|24584.71|23319.98|23319.98|0
1609977600000|2021-01-07 00:00:00|24830.85|24830.85|25041.23|25041.23|25072.14|25072.14|24480.98|24480.98|0
1610064000000|2021-01-08 00:00:00|25005.17|25005.17|24957.19|24957.19|25122.11|25122.11|24745.01|24745.01|0
1610323200000|2021-01-11 00:00:00|24855.33|24855.33|24453.52|24453.52|24860.48|24860.48|24168.29|24168.29|0
1610409600000|2021-01-12 00:00:00|24523.36|24523.36|24374.61|24374.61|24532.52|24532.52|24042.41|24042.41|0
1610496000000|2021-01-13 00:00:00|24252.02|24252.02|24114.23|24114.23|24388.95|24388.95|24066.19|24066.19|0
1610582400000|2021-01-14 00:00:00|24249.3|24249.3|24728.85|24728.85|24728.85|24728.85|24194.07|24194.07|0
1610668800000|2021-01-15 00:00:00|24491.69|24491.69|23931.78|23931.78|24550.4|24550.4|23560.8|23560.8|0
1610928000000|2021-01-18 00:00:00|23849.68|23849.68|23897.21|23897.21|23915.22|23915.22|23708.2|23708.2|0
1611014400000|2021-01-19 00:00:00|24211.63|24211.63|23633.77|23633.77|24226.44|24226.44|23584.41|23584.41|0
1611100800000|2021-01-20 00:00:00|23908.24|23908.24|24181.46|24181.46|24233.56|24233.56|23835.14|23835.14|0
1611187200000|2021-01-21 00:00:00|24252.37|24252.37|23903.93|23903.93|24343.25|24343.25|23863.79|23863.79|0
1611273600000|2021-01-22 00:00:00|23771.27|23771.27|23567.23|23567.23|23821.17|23821.17|23294.62|23294.62|0
1611532800000|2021-01-25 00:00:00|23691.43|23691.43|23173.79|23173.79|23913.85|23913.85|23045.68|23045.68|0
1611619200000|2021-01-26 00:00:00|23175.93|23175.93|23208.43|23208.43|23417.27|23417.27|23059.4|23059.4|0
1611705600000|2021-01-27 00:00:00|22790.19|22790.19|22308.58|22308.58|22874.84|22874.84|21931.66|21931.66|0
1611792000000|2021-01-28 00:00:00|22005.62|22005.62|22481.07|22481.07|22738.91|22738.91|21837.71|21837.71|0
1611878400000|2021-01-29 00:00:00|22028.34|22028.34|22134.64|22134.64|22505.97|22505.97|22005.13|22005.13|0
1612137600000|2021-02-01 00:00:00|22771.92|22771.92|22600.32|22600.32|23044.83|23044.83|22557.26|22557.26|0
1612224000000|2021-02-02 00:00:00|22522.36|22522.36|22325.98|22325.98|22721.06|22721.06|22117.38|22117.38|0
1612310400000|2021-02-03 00:00:00|22410.4|22410.4|22365.61|22365.61|22480.38|22480.38|22074.52|22074.52|0
1612396800000|2021-02-04 00:00:00|22574.47|22574.47|22282.39|22282.39|22636.72|22636.72|22145.96|22145.96|0
1612483200000|2021-02-05 00:00:00|22456.37|22456.37|22635.25|22635.25|22678.29|22678.29|22381.86|22381.86|0
1612742400000|2021-02-08 00:00:00|23016.85|23016.85|23227.45|23227.45|23341.2|23341.2|22935.4|22935.4|0
1612828800000|2021-02-09 00:00:00|23066.71|23066.71|23165|23165|23317.9|23317.9|23044.84|23044.84|0
1612915200000|2021-02-10 00:00:00|23539.3|23539.3|23721.43|23721.43|23987.23|23987.23|23343.68|23343.68|0
1613001600000|2021-02-11 00:00:00|23768.43|23768.43|23631.99|23631.99|23804.43|23804.43|23513.31|23513.31|0
1613088000000|2021-02-12 00:00:00|23411.89|23411.89|23644.41|23644.41|23685.27|23685.27|23195.68|23195.68|0
1613347200000|2021-02-15 00:00:00|24367.54|24367.54|24776.39|24776.39|24816.97|24816.97|24305.73|24305.73|0
1613433600000|2021-02-16 00:00:00|24927.04|24927.04|25075.83|25075.83|25286.64|25286.64|24769.2|24769.2|0
1613520000000|2021-02-17 00:00:00|25028.71|25028.71|24905.38|24905.38|25679.66|25679.66|24862.47|24862.47|0
1613606400000|2021-02-18 00:00:00|25486.69|25486.69|24789.97|24789.97|25755.13|25755.13|24698.8|24698.8|0
1613692800000|2021-02-19 00:00:00|24906.73|24906.73|25574.84|25574.84|25655.38|25655.38|24818.88|24818.88|0
1613952000000|2021-02-22 00:00:00|25752.69|25752.69|25531.98|25531.98|25752.69|25752.69|25251.5|25251.5|0
1614038400000|2021-02-23 00:00:00|25778.63|25778.63|25392.29|25392.29|25816.42|25816.42|24785.15|24785.15|0
1614124800000|2021-02-24 00:00:00|25238.21|25238.21|25641.02|25641.02|25906.55|25906.55|25132.28|25132.28|0
1614211200000|2021-02-25 00:00:00|26020.45|26020.45|26023.54|26023.54|26204.88|26204.88|25917.33|25917.33|0
1614297600000|2021-02-26 00:00:00|25615|25615|24847.38|24847.38|25750.15|25750.15|24747.47|24747.47|0
1614556800000|2021-03-01 00:00:00|25440.08|25440.08|25406.5|25406.5|25560.21|25560.21|25209.44|25209.44|0
1614643200000|2021-03-02 00:00:00|25363.29|25363.29|25937.76|25937.76|26081.74|26081.74|25237.28|25237.28|0
1614729600000|2021-03-03 00:00:00|26279.42|26279.42|25879.46|25879.46|26354.28|26354.28|25516.26|25516.26|0
1614816000000|2021-03-04 00:00:00|24974.71|24974.71|24536.37|24536.37|24985.08|24985.08|24334.38|24334.38|0
1614902400000|2021-03-05 00:00:00|24124.96|24124.96|24349.84|24349.84|25024.34|25024.34|24096.03|24096.03|0
1615161600000|2021-03-08 00:00:00|24592.35|24592.35|25125.66|25125.66|25133.45|25133.45|24364.01|24364.01|0
1615248000000|2021-03-09 00:00:00|24447.33|24447.33|24423.43|24423.43|24898.71|24898.71|23982.17|23982.17|0
1615334400000|2021-03-10 00:00:00|23772.44|23772.44|23876.93|23876.93|24157.22|24157.22|23697.88|23697.88|0
1615420800000|2021-03-11 00:00:00|24329.92|24329.92|24467.67|24467.67|24543.18|24543.18|24171|24171|0
1615507200000|2021-03-12 00:00:00|24385.42|24385.42|24494.87|24494.87|24591.66|24591.66|24156.5|24156.5|0
1615766400000|2021-03-15 00:00:00|24517.11|24517.11|24098.92|24098.92|24648.89|24648.89|23843.4|23843.4|0
1615852800000|2021-03-16 00:00:00|24096.51|24096.51|24079.62|24079.62|24193.71|24193.71|23785.05|23785.05|0
1615939200000|2021-03-17 00:00:00|23944.82|23944.82|23582.8|23582.8|23969.8|23969.8|23515.56|23515.56|0
1616025600000|2021-03-18 00:00:00|23783.95|23783.95|23836.06|23836.06|23889.68|23889.68|23606.11|23606.11|0
1616112000000|2021-03-19 00:00:00|23547.77|23547.77|23421.92|23421.92|23764.07|23764.07|23125.48|23125.48|0
1616544000000|2021-03-24 00:00:00|22442.84|22442.84|22474.22|22474.22|22525.32|22525.32|22419.94|22419.94|0
1616630400000|2021-03-25 00:00:00|22402.8|22402.8|22164.39|22164.39|22436.72|22436.72|22041.94|22041.94|0
1616716800000|2021-03-26 00:00:00|22079.36|22079.36|22153.67|22153.67|22198.82|22198.82|21919.55|21919.55|0
1616976000000|2021-03-29 00:00:00|22289.82|22289.82|22042.47|22042.47|22330.79|22330.79|21992.43|21992.43|0
1617058800000|2021-03-29 23:00:00|22150.58|22150.58|21568.09|21568.09|22218.31|22218.31|21473.16|21473.16|0
1617145200000|2021-03-30 23:00:00|21669.32|21669.32|21910.65|21910.65|21939.02|21939.02|21581.55|21581.55|0
1617231600000|2021-03-31 23:00:00|22128.44|22128.44|22171.39|22171.39|22227.65|22227.65|21992.67|21992.67|0
1617663600000|2021-04-05 23:00:00|22216.71|22216.71|22469.07|22469.07|22488.7|22488.7|22156.21|22156.21|0
1617750000000|2021-04-06 23:00:00|22384.62|22384.62|22436.84|22436.84|22483.93|22483.93|22330.33|22330.33|0
1617836400000|2021-04-07 23:00:00|22632.18|22632.18|22734.57|22734.57|22739.67|22739.67|22355.11|22355.11|0
1617922800000|2021-04-08 23:00:00|22524.76|22524.76|22662.37|22662.37|22695.94|22695.94|22395.54|22395.54|0
1618182000000|2021-04-11 23:00:00|22551.3|22551.3|22493.41|22493.41|22747.44|22747.44|22335.63|22335.63|0
1618268400000|2021-04-12 23:00:00|22413.87|22413.87|23068.68|23068.68|23072.22|23072.22|22368.96|22368.96|0
1618354800000|2021-04-13 23:00:00|23125.22|23125.22|22946.06|22946.06|23253.19|23253.19|22906.84|22906.84|0
1618441200000|2021-04-14 23:00:00|22913.51|22913.51|23504.94|23504.94|23541.35|23541.35|22878.44|22878.44|0
1618527600000|2021-04-15 23:00:00|23642.2|23642.2|23863.25|23863.25|23982.6|23982.6|23475.02|23475.02|0
1618786800000|2021-04-18 23:00:00|23993.65|23993.65|23847.16|23847.16|24426.21|24426.21|23768.79|23768.79|0
1618873200000|2021-04-19 23:00:00|23916.17|23916.17|23971.6|23971.6|24154.85|24154.85|23832.48|23832.48|0
1618959600000|2021-04-20 23:00:00|24167.79|24167.79|24119.93|24119.93|24242.49|24242.49|23860.78|23860.78|0
1619046000000|2021-04-21 23:00:00|24335.09|24335.09|24577.93|24577.93|24590.47|24590.47|24119.53|24119.53|0
1619132400000|2021-04-22 23:00:00|24498.71|24498.71|24326.67|24326.67|24611.22|24611.22|24258.5|24258.5|0
1619391600000|2021-04-25 23:00:00|24281.83|24281.83|24174.23|24174.23|24374.95|24374.95|24039.27|24039.27|0
1619478000000|2021-04-26 23:00:00|24223.66|24223.66|23554.68|23554.68|24258.87|24258.87|23535.3|23535.3|0
1619564400000|2021-04-27 23:00:00|23353.06|23353.06|23143.98|23143.98|23459.32|23459.32|23098.22|23098.22|0
1619650800000|2021-04-28 23:00:00|23388.07|23388.07|22803.43|22803.43|23505.78|23505.78|22731.56|22731.56|0
1619737200000|2021-04-29 23:00:00|22780.87|22780.87|22525.9|22525.9|22780.87|22780.87|22497.16|22497.16|0
1620082800000|2021-05-03 23:00:00|23041.59|23041.59|23116.44|23116.44|23448.77|23448.77|22948.59|22948.59|0
1620169200000|2021-05-04 23:00:00|23186.69|23186.69|23391.47|23391.47|23406.28|23406.28|23174.06|23174.06|0
1620255600000|2021-05-05 23:00:00|23304.79|23304.79|24043.62|24043.62|24054.17|24054.17|23108.48|23108.48|0
1620342000000|2021-05-06 23:00:00|24042.87|24042.87|24410.57|24410.57|24593.98|24593.98|24000.21|24000.21|0
1620601200000|2021-05-09 23:00:00|24649.94|24649.94|24396.88|24396.88|24812.97|24812.97|24314.31|24314.31|0
1620687600000|2021-05-10 23:00:00|23973.3|23973.3|24091.11|24091.11|24292.34|24292.34|23810.55|23810.55|0
1620774000000|2021-05-11 23:00:00|24086.48|24086.48|24155.25|24155.25|24441.8|24441.8|24056.65|24056.65|0
1620860400000|2021-05-12 23:00:00|24090.07|24090.07|23637.42|23637.42|24090.07|24090.07|23463.94|23463.94|0
1620946800000|2021-05-13 23:00:00|23798.57|23798.57|23905.33|23905.33|24018.35|24018.35|23727.5|23727.5|0
1621206000000|2021-05-16 23:00:00|24378.83|24378.83|24621.97|24621.97|24651.86|24651.86|24042.44|24042.44|0
1621292400000|2021-05-17 23:00:00|24920.17|24920.17|24868.05|24868.05|25080.88|25080.88|24691.58|24691.58|0
1621378800000|2021-05-18 23:00:00|24704.55|24704.55|24831.67|24831.67|24980.81|24980.81|24203.99|24203.99|0
1621465200000|2021-05-19 23:00:00|24928.1|24928.1|24923.09|24923.09|24948.78|24948.78|24517.65|24517.65|0
1621551600000|2021-05-20 23:00:00|24825.63|24825.63|24875.78|24875.78|25174.62|25174.62|24759.27|24759.27|0
1621810800000|2021-05-23 23:00:00|24900.74|24900.74|24869.52|24869.52|24978.57|24978.57|24741.53|24741.53|0
1621897200000|2021-05-24 23:00:00|24798.24|24798.24|24799.67|24799.67|24899.61|24899.61|24626.7|24626.7|0
1621983600000|2021-05-25 23:00:00|25060.35|25060.35|24951.49|24951.49|25147.27|25147.27|24876.45|24876.45|0
1622070000000|2021-05-26 23:00:00|24969.2|24969.2|25033.32|25033.32|25085.13|25085.13|24740.53|24740.53|0
1622156400000|2021-05-27 23:00:00|24915.37|24915.37|24651.27|24651.27|24916.72|24916.72|24298.52|24298.52|0
1622502000000|2021-05-31 23:00:00|24914.27|24914.27|24994.68|24994.68|25265.94|25265.94|24836.08|24836.08|0
1622588400000|2021-06-01 23:00:00|24903.49|24903.49|25259.31|25259.31|25274.78|25274.78|24770.64|24770.64|0
1622674800000|2021-06-02 23:00:00|25123.88|25123.88|24474.74|24474.74|25159.69|25159.69|24432.74|24432.74|0
1622761200000|2021-06-03 23:00:00|24494.28|24494.28|24775.93|24775.93|24798.76|24798.76|24043.38|24043.38|0
1623020400000|2021-06-06 23:00:00|24461.26|24461.26|24315.91|24315.91|24517.77|24517.77|24193.89|24193.89|0
1623106800000|2021-06-07 23:00:00|24358.84|24358.84|24213.82|24213.82|24420.52|24420.52|24176.55|24176.55|0
1623193200000|2021-06-08 23:00:00|24101.52|24101.52|24133.06|24133.06|24251.85|24251.85|23851.37|23851.37|0
1623279600000|2021-06-09 23:00:00|24073.49|24073.49|24036.02|24036.02|24144.1|24144.1|23845.29|23845.29|0
1623366000000|2021-06-10 23:00:00|24465.62|24465.62|24188.67|24188.67|24538.31|24538.31|24164.07|24164.07|0
1623625200000|2021-06-13 23:00:00|23967.86|23967.86|24050.33|24050.33|24121.54|24121.54|23809.6|23809.6|0
1623711600000|2021-06-14 23:00:00|24028.87|24028.87|23762.43|23762.43|24111.67|24111.67|23745.14|23745.14|0
1623798000000|2021-06-15 23:00:00|23872.91|23872.91|23897.55|23897.55|23999.65|23999.65|23586.55|23586.55|0
1623884400000|2021-06-16 23:00:00|23338.59|23338.59|23091.31|23091.31|23364.83|23364.83|22934.97|22934.97|0
1623970800000|2021-06-17 23:00:00|23327.77|23327.77|23047.82|23047.82|23413.99|23413.99|23042.84|23042.84|0
1624230000000|2021-06-20 23:00:00|23032.82|23032.82|23074.18|23074.18|23172.75|23172.75|22903.19|22903.19|0
1624316400000|2021-06-21 23:00:00|22933.26|22933.26|23218.87|23218.87|23238.9|23238.9|22899.54|22899.54|0
1624402800000|2021-06-22 23:00:00|23142.07|23142.07|23184.71|23184.71|23282.43|23282.43|23027.59|23027.59|0
1624489200000|2021-06-23 23:00:00|23183.25|23183.25|23169.52|23169.52|23288.28|23288.28|23049.18|23049.18|0
1624575600000|2021-06-24 23:00:00|23164.47|23164.47|23166.18|23166.18|23237.11|23237.11|23112.59|23112.59|0
1624834800000|2021-06-27 23:00:00|23163.53|23163.53|23050.25|23050.25|23311.89|23311.89|23046.71|23046.71|0
1624921200000|2021-06-28 23:00:00|22934.22|22934.22|22413.05|22413.05|22948.38|22948.38|22410.45|22410.45|0
1625007600000|2021-06-29 23:00:00|22309.15|22309.15|22253.15|22253.15|22403.06|22403.06|22149.4|22149.4|0
1625094000000|2021-06-30 23:00:00|22630.32|22630.32|22469.75|22469.75|22852.04|22852.04|22428.37|22428.37|0
1625180400000|2021-07-01 23:00:00|22359.26|22359.26|22869.47|22869.47|22880.94|22880.94|22357.48|22357.48|0
1625439600000|2021-07-04 23:00:00|22818.95|22818.95|22801.18|22801.18|22895.14|22895.14|22746.02|22746.02|0
1625526000000|2021-07-05 23:00:00|22983.55|22983.55|22869.85|22869.85|23166.39|23166.39|22762.72|22762.72|0
1625612400000|2021-07-06 23:00:00|22817.38|22817.38|22925.1|22925.1|23026.63|23026.63|22769.6|22769.6|0
1625698800000|2021-07-07 23:00:00|22572.07|22572.07|22694.49|22694.49|22888.97|22888.97|22532.12|22532.12|0
1625785200000|2021-07-08 23:00:00|22740.72|22740.72|22608.65|22608.65|22799.66|22799.66|22429.13|22429.13|0
1626044400000|2021-07-11 23:00:00|22549.12|22549.12|22541.93|22541.93|22608.24|22608.24|22362.98|22362.98|0
1626130800000|2021-07-12 23:00:00|22584.34|22584.34|22813.27|22813.27|22844.88|22844.88|22507.8|22507.8|0
1626217200000|2021-07-13 23:00:00|22727.48|22727.48|22836.5|22836.5|22935.18|22935.18|22629.32|22629.32|0
1626303600000|2021-07-14 23:00:00|22929.03|22929.03|23047.02|23047.02|23165.75|23165.75|22851.62|22851.62|0
1626390000000|2021-07-15 23:00:00|23096.42|23096.42|22542.74|22542.74|23106.25|23106.25|22449.27|22449.27|0
1626649200000|2021-07-18 23:00:00|22263.71|22263.71|22510.11|22510.11|22604.13|22604.13|22204.9|22204.9|0
1626735600000|2021-07-19 23:00:00|22678.48|22678.48|22191.26|22191.26|22679.21|22679.21|22190.79|22190.79|0
1626822000000|2021-07-20 23:00:00|22185.02|22185.02|21943.34|21943.34|22302.34|22302.34|21782.77|21782.77|0
1626908400000|2021-07-21 23:00:00|22020.5|22020.5|21881.63|21881.63|22059.45|22059.45|21765.22|21765.22|0
1626994800000|2021-07-22 23:00:00|21931.31|21931.31|21644.51|21644.51|21958.76|21958.76|21582.39|21582.39|0
1627254000000|2021-07-25 23:00:00|21722.99|21722.99|21652.82|21652.82|21800.08|21800.08|21608.29|21608.29|0
1627340400000|2021-07-26 23:00:00|21528.77|21528.77|21561.18|21561.18|21618.5|21618.5|21426.54|21426.54|0
1627426800000|2021-07-27 23:00:00|21611.41|21611.41|22035.96|22035.96|22071.77|22071.77|21606.84|21606.84|0
1627513200000|2021-07-28 23:00:00|22471.55|22471.55|22503.7|22503.7|22650.35|22650.35|22375.57|22375.57|0
1627599600000|2021-07-29 23:00:00|22385.73|22385.73|22486.89|22486.89|22622.88|22622.88|22366.19|22366.19|0
1627858800000|2021-08-01 23:00:00|22461.51|22461.51|22503.7|22503.7|22588.66|22588.66|22341.6|22341.6|0
1627945200000|2021-08-02 23:00:00|22461.58|22461.58|22552.3|22552.3|22594.06|22594.06|22284.85|22284.85|0
1628031600000|2021-08-03 23:00:00|22596.08|22596.08|22442.1|22442.1|22850.47|22850.47|22442.1|22442.1|0
1628118000000|2021-08-04 23:00:00|22451|22451|22247.84|22247.84|22540.76|22540.76|22211.09|22211.09|0
1628204400000|2021-08-05 23:00:00|22089.99|22089.99|21751.31|21751.31|22282.31|22282.31|21743.72|21743.72|0
1628463600000|2021-08-08 23:00:00|21491.99|21491.99|21290.31|21290.31|21545.52|21545.52|21250.72|21250.72|0
1628550000000|2021-08-09 23:00:00|21230.46|21230.46|21024|21024|21276.9|21276.9|20971.87|20971.87|0
1628636400000|2021-08-10 23:00:00|21080.76|21080.76|21266.62|21266.62|21266.62|21266.62|20994.6|20994.6|0
1628722800000|2021-08-11 23:00:00|21304|21304|21225.53|21225.53|21535.98|21535.98|21196.7|21196.7|0
1628809200000|2021-08-12 23:00:00|21299.87|21299.87|21531.06|21531.06|21531.06|21531.06|21205.13|21205.13|0
1629068400000|2021-08-15 23:00:00|21433.5|21433.5|21561.02|21561.02|21603.49|21603.49|21351.17|21351.17|0
1629154800000|2021-08-16 23:00:00|21590.86|21590.86|21640.17|21640.17|21827.4|21827.4|21538.84|21538.84|0
1629241200000|2021-08-17 23:00:00|21735.26|21735.26|21499.7|21499.7|21790.04|21790.04|21496.79|21496.79|0
1629327600000|2021-08-18 23:00:00|21464.19|21464.19|21646.85|21646.85|21743.26|21743.26|21365.52|21365.52|0
1629414000000|2021-08-19 23:00:00|21680.06|21680.06|21687.11|21687.11|21798.62|21798.62|21507.88|21507.88|0
1629673200000|2021-08-22 23:00:00|21704.23|21704.23|21878.81|21878.81|21893.76|21893.76|21558.86|21558.86|0
1629759600000|2021-08-23 23:00:00|21906.76|21906.76|22065.89|22065.89|22191.33|22191.33|21892.34|21892.34|0
1629846000000|2021-08-24 23:00:00|21883.6|21883.6|21900.93|21900.93|22031.77|22031.77|21852.02|21852.02|0
1629932400000|2021-08-25 23:00:00|21483.64|21483.64|21474.62|21474.62|21662.34|21662.34|21239.4|21239.4|0
1630018800000|2021-08-26 23:00:00|21586.11|21586.11|21534.16|21534.16|21648.07|21648.07|21462.89|21462.89|0
1630364400000|2021-08-30 23:00:00|21738.55|21738.55|21414.58|21414.58|21798.63|21798.63|21408.47|21408.47|0
1630450800000|2021-08-31 23:00:00|21493.09|21493.09|21440.12|21440.12|21578.52|21578.52|21379.59|21379.59|0
1630537200000|2021-09-01 23:00:00|21390.25|21390.25|21157.03|21157.03|21457.63|21457.63|21154.09|21154.09|0
1630623600000|2021-09-02 23:00:00|21220.29|21220.29|21656.7|21656.7|21683.09|21683.09|21203.2|21203.2|0
1630882800000|2021-09-05 23:00:00|21883.35|21883.35|21687.3|21687.3|21884.24|21884.24|21615.79|21615.79|0
1630969200000|2021-09-06 23:00:00|21608.39|21608.39|21215.41|21215.41|21645.76|21645.76|21197.03|21197.03|0
1631055600000|2021-09-07 23:00:00|21108.97|21108.97|21209.95|21209.95|21375.96|21375.96|21108.97|21108.97|0
1631142000000|2021-09-08 23:00:00|20886.13|20886.13|20739.06|20739.06|20915.57|20915.57|20667.03|20667.03|0
1631228400000|2021-09-09 23:00:00|20780.7|20780.7|20466.77|20466.77|20803.77|20803.77|20408.97|20408.97|0
1631487600000|2021-09-12 23:00:00|20344.5|20344.5|20486.15|20486.15|20507.27|20507.27|20266.75|20266.75|0
1631574000000|2021-09-13 23:00:00|20398.57|20398.57|20484.42|20484.42|20594.84|20594.84|20266.94|20266.94|0
1631660400000|2021-09-14 23:00:00|20386.19|20386.19|20295.84|20295.84|20481.93|20481.93|20212.37|20212.37|0
1631746800000|2021-09-15 23:00:00|20142.3|20142.3|19871.27|19871.27|20233.66|20233.66|19814.3|19814.3|0
1631833200000|2021-09-16 23:00:00|19970|19970|19788.81|19788.81|20338.54|20338.54|19721.66|19721.66|0
1632092400000|2021-09-19 23:00:00|19560.8|19560.8|19792.5|19792.5|19890.57|19890.57|19560.16|19560.16|0
1632178800000|2021-09-20 23:00:00|19621.49|19621.49|19776.9|19776.9|19858.91|19858.91|19572.06|19572.06|0
1632265200000|2021-09-21 23:00:00|19853.64|19853.64|19852.65|19852.65|19930.84|19930.84|19724.88|19724.88|0
1632351600000|2021-09-22 23:00:00|19738.97|19738.97|19442.04|19442.04|19930.41|19930.41|19406.28|19406.28|0
1632438000000|2021-09-23 23:00:00|19461.13|19461.13|19450.55|19450.55|19571.98|19571.98|19370.15|19370.15|0
1632697200000|2021-09-26 23:00:00|19528.6|19528.6|19508.4|19508.4|19607.8|19607.8|19297.7|19297.7|0
1632783600000|2021-09-27 23:00:00|19297.7|19297.7|19135.3|19135.3|19341.9|19341.9|19071.4|19071.4|0
1632870000000|2021-09-28 23:00:00|19164.3|19164.3|18913.8|18913.8|19294.1|19294.1|18898.8|18898.8|0
1632956400000|2021-09-29 23:00:00|18893.6|18893.6|19238|19238|19242.7|19242.7|18813.1|18813.1|0
1633042800000|2021-09-30 23:00:00|19112.1|19112.1|18891.3|18891.3|19181.3|19181.3|18848.6|18848.6|0
1633906800000|2021-10-10 23:00:00|19797.32|19797.32|20029.8|20029.8|20099.46|20099.46|19585.66|19585.66|0
1633993200000|2021-10-11 23:00:00|19831.27|19831.27|20060.09|20060.09|20131.28|20131.28|19831.27|19831.27|0
1634079600000|2021-10-12 23:00:00|20106.58|20106.58|20329.63|20329.63|20340.83|20340.83|20009.61|20009.61|0
1634166000000|2021-10-13 23:00:00|20406.14|20406.14|20824.31|20824.31|20907.8|20907.8|20397.64|20397.64|0
1634252400000|2021-10-14 23:00:00|20831.05|20831.05|20742.8|20742.8|20839.4|20839.4|20459.25|20459.25|0
1634511600000|2021-10-17 23:00:00|20840.5|20840.5|20934.1|20934.1|21133.1|21133.1|20698.8|20698.8|0
1634598000000|2021-10-18 23:00:00|21253.2|21253.2|21088|21088|21326.6|21326.6|21071.4|21071.4|0
1634684400000|2021-10-19 23:00:00|21188.3|21188.3|21281.5|21281.5|21354.8|21354.8|21127.1|21127.1|0
1634770800000|2021-10-20 23:00:00|21240.7|21240.7|21089.5|21089.5|21244.4|21244.4|20917.3|20917.3|0
1634857200000|2021-10-21 23:00:00|21145|21145|21534.1|21534.1|21635|21635|21138.4|21138.4|0
1635116400000|2021-10-24 23:00:00|21553.87|21553.87|21593.54|21593.54|21645.5|21645.5|21361.87|21361.87|0
1635202800000|2021-10-25 23:00:00|21586.11|21586.11|21086.57|21086.57|21598.99|21598.99|21053.96|21053.96|0
1635289200000|2021-10-26 23:00:00|20810.15|20810.15|21062.89|21062.89|21252.22|21252.22|20777.65|20777.65|0
1635375600000|2021-10-27 23:00:00|21141.72|21141.72|21162.2|21162.2|21365.72|21365.72|21103.18|21103.18|0
1635462000000|2021-10-28 23:00:00|21076.49|21076.49|20783.14|20783.14|21099.28|21099.28|20722.53|20722.53|0
1635724800000|2021-11-01 00:00:00|20743.75|20743.75|20932|20932|21029.42|21029.42|20694.58|20694.58|0
1635811200000|2021-11-02 00:00:00|20858.8|20858.8|20560.69|20560.69|20861.78|20861.78|20515.45|20515.45|0
1635897600000|2021-11-03 00:00:00|20469.94|20469.94|20637.21|20637.21|20661.59|20661.59|20312.66|20312.66|0
1635984000000|2021-11-04 00:00:00|20591.31|20591.31|20929.81|20929.81|21135.74|21135.74|20537.95|20537.95|0
1636070400000|2021-11-05 00:00:00|21163.45|21163.45|21302.32|21302.32|21308.08|21308.08|21069.96|21069.96|0
1636329600000|2021-11-08 00:00:00|21558|21558|21662.24|21662.24|21676.66|21676.66|21457.37|21457.37|0
1636416000000|2021-11-09 00:00:00|21641.55|21641.55|21666.07|21666.07|21870.12|21870.12|21600.19|21600.19|0
1636502400000|2021-11-10 00:00:00|21704.59|21704.59|22471.49|22471.49|22496.43|22496.43|21607.48|21607.48|0
1636588800000|2021-11-11 00:00:00|22845.8|22845.8|23259.15|23259.15|23408.56|23408.56|22833.74|22833.74|0
1636675200000|2021-11-12 00:00:00|23240.39|23240.39|22675.82|22675.82|23253.4|23253.4|22528.62|22528.62|0
1636934400000|2021-11-15 00:00:00|22836.46|22836.46|22824.75|22824.75|22954.78|22954.78|22670.47|22670.47|0
1637020800000|2021-11-16 00:00:00|22815.67|22815.67|22780.62|22780.62|22998.75|22998.75|22763.47|22763.47|0
1637107200000|2021-11-17 00:00:00|22742.59|22742.59|23002.43|23002.43|23083.34|23083.34|22724.68|22724.68|0
1637193600000|2021-11-18 00:00:00|22940.09|22940.09|22390.43|22390.43|22980.19|22980.19|22336.52|22336.52|0
1637280000000|2021-11-19 00:00:00|22664.06|22664.06|22311.97|22311.97|22670.78|22670.78|22239.13|22239.13|0
1637539200000|2021-11-22 00:00:00|21736.29|21736.29|21315.49|21315.49|21807.15|21807.15|21082.92|21082.92|0
1637625600000|2021-11-23 00:00:00|21225.47|21225.47|20737.29|20737.29|21248.14|21248.14|20710.8|20710.8|0
1637712000000|2021-11-24 00:00:00|20732.48|20732.48|20408.41|20408.41|20837.56|20837.56|20249.63|20249.63|0
1637798400000|2021-11-25 00:00:00|20681.94|20681.94|20651.65|20651.65|20862.69|20862.69|20576.33|20576.33|0
1637884800000|2021-11-26 00:00:00|20448.09|20448.09|20436.45|20436.45|20880.6|20880.6|20371.51|20371.51|0
1638144000000|2021-11-29 00:00:00|20284.1|20284.1|20388.3|20388.3|20533.08|20533.08|20180.53|20180.53|0
1638230400000|2021-11-30 00:00:00|20280.97|20280.97|20669.68|20669.68|21044.22|21044.22|20280.49|20280.49|0
1638316800000|2021-12-01 00:00:00|20705.93|20705.93|20377.96|20377.96|20747.25|20747.25|20354.66|20354.66|0
1638403200000|2021-12-02 00:00:00|19931.34|19931.34|20039.24|20039.24|20152.65|20152.65|19914.5|19914.5|0
1638489600000|2021-12-03 00:00:00|19968.03|19968.03|20001.41|20001.41|20130.13|20130.13|19823.4|19823.4|0
1638748800000|2021-12-06 00:00:00|20026.44|20026.44|19915.28|19915.28|20192.2|20192.2|19904.76|19904.76|0
1638835200000|2021-12-07 00:00:00|20133.57|20133.57|20063.24|20063.24|20164.45|20164.45|19962.81|19962.81|0
1638921600000|2021-12-08 00:00:00|20047.48|20047.48|19876.24|19876.24|20246.13|20246.13|19854.81|19854.81|0
1639008000000|2021-12-09 00:00:00|19997.24|19997.24|19552.16|19552.16|20056.96|20056.96|19547.27|19547.27|0
1639094400000|2021-12-10 00:00:00|19525.33|19525.33|19568.5|19568.5|19738.55|19738.55|19468.34|19468.34|0
1639353600000|2021-12-13 00:00:00|19619.95|19619.95|19159.5|19159.5|19642.9|19642.9|19150.58|19150.58|0
1639440000000|2021-12-14 00:00:00|19066.69|19066.69|18892.33|18892.33|19192.61|19192.61|18864.66|18864.66|0
1639526400000|2021-12-15 00:00:00|18819.75|18819.75|18614.7|18614.7|18892.2|18892.2|18564.92|18564.92|0
1639612800000|2021-12-16 00:00:00|18894.82|18894.82|19263.25|19263.25|19283.36|19283.36|18877.22|18877.22|0
1639699200000|2021-12-17 00:00:00|19491.46|19491.46|19583.54|19583.54|19737.74|19737.74|19448.76|19448.76|0
1639958400000|2021-12-20 00:00:00|19460.27|19460.27|19173.58|19173.58|19542.95|19542.95|19146.83|19146.83|0
1640044800000|2021-12-21 00:00:00|19401.11|19401.11|19083.6|19083.6|19424.71|19424.71|19075.27|19075.27|0
1640131200000|2021-12-22 00:00:00|19150.8|19150.8|19139.69|19139.69|19176.55|19176.55|19029.47|19029.47|0
1640217600000|2021-12-23 00:00:00|19342.52|19342.52|19311.43|19311.43|19377.62|19377.62|19160.76|19160.76|0
1640304000000|2021-12-24 00:00:00|19313.21|19313.21|19402.72|19402.72|19434.77|19434.77|19293.83|19293.83|0
1640736000000|2021-12-29 00:00:00|19449.57|19449.57|19194.71|19194.71|19529.4|19529.4|19066.77|19066.77|0
1640822400000|2021-12-30 00:00:00|19158.49|19158.49|19339.43|19339.43|19401.97|19401.97|19108.52|19108.52|0
1640908800000|2021-12-31 00:00:00|19429.55|19429.55|19657.56|19657.56|19691.13|19691.13|19427.9|19427.9|0
1641254400000|2022-01-04 00:00:00|19412.49|19412.49|19214.37|19214.37|19431.34|19431.34|19112.91|19112.91|0
1641340800000|2022-01-05 00:00:00|19139.37|19139.37|18989.65|18989.65|19208.27|19208.27|18948.24|18948.24|0
1641427200000|2022-01-06 00:00:00|18590.31|18590.31|18220.47|18220.47|18658.44|18658.44|18172.79|18172.79|0
1641513600000|2022-01-07 00:00:00|18212.68|18212.68|18220.1|18220.1|18326.33|18326.33|18086.3|18086.3|0
1641772800000|2022-01-10 00:00:00|18342.51|18342.51|18107.28|18107.28|18443.64|18443.64|18058.45|18058.45|0
1641859200000|2022-01-11 00:00:00|18365.48|18365.48|18477.19|18477.19|18511.59|18511.59|18244.41|18244.41|0
1641945600000|2022-01-12 00:00:00|18531.2|18531.2|18610.57|18610.57|18756.62|18756.62|18531.2|18531.2|0
1642032000000|2022-01-13 00:00:00|18708.02|18708.02|18541.31|18541.31|18771.05|18771.05|18455.72|18455.72|0
1642118400000|2022-01-14 00:00:00|18541.85|18541.85|18064.46|18064.46|18550.63|18550.63|18045.94|18045.94|0
1642377600000|2022-01-17 00:00:00|18154.12|18154.12|18103.67|18103.67|18246.4|18246.4|17948.75|17948.75|0
1642464000000|2022-01-18 00:00:00|17883.63|17883.63|17845.36|17845.36|17913.4|17913.4|17492.77|17492.77|0
1642550400000|2022-01-19 00:00:00|17987.85|17987.85|18875.25|18875.25|18896.76|18896.76|17923.28|17923.28|0
1642636800000|2022-01-20 00:00:00|19151.11|19151.11|19318.19|19318.19|19435.27|19435.27|19080.68|19080.68|0
1642723200000|2022-01-21 00:00:00|19041.08|19041.08|18809.29|18809.29|19059.36|19059.36|18749.95|18749.95|0
1642982400000|2022-01-24 00:00:00|18599.99|18599.99|17782.4|17782.4|18812.57|18812.57|17637.5|17637.5|0
1643068800000|2022-01-25 00:00:00|18190.09|18190.09|18128.59|18128.59|18376.84|18376.84|17869.07|17869.07|0
1643155200000|2022-01-26 00:00:00|17903.91|17903.91|17677.54|17677.54|18187.24|18187.24|17616.63|17616.63|0
1643241600000|2022-01-27 00:00:00|17257.7|17257.7|17017.72|17017.72|17389.04|17389.04|16941.73|16941.73|0
1643328000000|2022-01-28 00:00:00|16867.62|16867.62|16647.4|16647.4|16878.28|16878.28|16537.56|16537.56|0
1643587200000|2022-01-31 00:00:00|16677.05|16677.05|16775.02|16775.02|16814.69|16814.69|16548.15|16548.15|0
1643673600000|2022-02-01 00:00:00|17125.81|17125.81|17160.71|17160.71|17304.5|17304.5|17002.11|17002.11|0
1643760000000|2022-02-02 00:00:00|17221.98|17221.98|17177.85|17177.85|17350.02|17350.02|17108.39|17108.39|0
1643846400000|2022-02-03 00:00:00|17092.4|17092.4|16983.14|16983.14|17095.34|17095.34|16764.73|16764.73|0
1643932800000|2022-02-04 00:00:00|17023.24|17023.24|16963.89|16963.89|17186.11|17186.11|16891.58|16891.58|0
1644192000000|2022-02-07 00:00:00|16967.38|16967.38|17242.52|17242.52|17247.58|17247.58|16940.18|16940.18|0
1644278400000|2022-02-08 00:00:00|17341.52|17341.52|17471.47|17471.47|17495.34|17495.34|17245.65|17245.65|0
1644364800000|2022-02-09 00:00:00|17507.83|17507.83|17582.04|17582.04|17698.05|17698.05|17492.35|17492.35|0
1644451200000|2022-02-10 00:00:00|17508.98|17508.98|17800.87|17800.87|17871.12|17871.12|17416.55|17416.55|0
1644537600000|2022-02-11 00:00:00|17503.93|17503.93|17536.07|17536.07|17580.27|17580.27|17236.35|17236.35|0
1644796800000|2022-02-14 00:00:00|17582.8|17582.8|17876.09|17876.09|17973.66|17973.66|17425.92|17425.92|0
1644883200000|2022-02-15 00:00:00|18030.91|18030.91|17704.06|17704.06|18064.5|18064.5|17602.78|17602.78|0
1644969600000|2022-02-16 00:00:00|17848.35|17848.35|18319.62|18319.62|18338.4|18338.4|17848.35|17848.35|0
1645056000000|2022-02-17 00:00:00|18335.2|18335.2|18648.98|18648.98|18677.84|18677.84|18251.46|18251.46|0
1645142400000|2022-02-18 00:00:00|18709.1|18709.1|18666.83|18666.83|18846.25|18846.25|18576.16|18576.16|0
1645401600000|2022-02-21 00:00:00|18438.32|18438.32|17819.31|17819.31|18460.68|18460.68|17654.68|17654.68|0
1645488000000|2022-02-22 00:00:00|17468.48|17468.48|18046.45|18046.45|18273.78|18273.78|17368.95|17368.95|0
1645574400000|2022-02-23 00:00:00|18144.39|18144.39|18065.78|18065.78|18168.28|18168.28|17582.42|17582.42|0
1645660800000|2022-02-24 00:00:00|17456.2|17456.2|15767.9|15767.9|17494.9|17494.9|14753.86|14753.86|0
1645747200000|2022-02-25 00:00:00|15950.61|15950.61|16196.82|16196.82|16550.9|16550.9|15763.93|15763.93|0
1646006400000|2022-02-28 00:00:00|14579.49|14579.49|13705.67|13705.67|14607.61|14607.61|13218.29|13218.29|0
1646092800000|2022-03-01 00:00:00|13830.11|13830.11|13255.16|13255.16|13893.27|13893.27|13017.29|13017.29|0
1646179200000|2022-03-02 00:00:00|13788.82|13788.82|13504.35|13504.35|13956.39|13956.39|13179.43|13179.43|0
1646265600000|2022-03-03 00:00:00|13079.42|13079.42|12296.36|12296.36|13314.57|13314.57|12130.31|12130.31|0
1646352000000|2022-03-04 00:00:00|12266.64|12266.64|12649.47|12649.47|13010.35|13010.35|12196.29|12196.29|0
1646611200000|2022-03-07 00:00:00|12835.69|12835.69|12905.43|12905.43|13749.47|13749.47|12817.85|12817.85|0
1646697600000|2022-03-08 00:00:00|13006.03|13006.03|12916.91|12916.91|13256.11|13256.11|12875.26|12875.26|0
1646784000000|2022-03-09 00:00:00|12952.4|12952.4|12450.67|12450.67|12964.59|12964.59|12175.4|12175.4|0
1646870400000|2022-03-10 00:00:00|12392.02|12392.02|12568.59|12568.59|12708.15|12708.15|12267.47|12267.47|0
1646956800000|2022-03-11 00:00:00|12706.21|12706.21|12507.77|12507.77|12780.87|12780.87|12332.44|12332.44|0
1647216000000|2022-03-14 00:00:00|12398.63|12398.63|12232.92|12232.92|12583.18|12583.18|12188.91|12188.91|0
1647302400000|2022-03-15 00:00:00|11924.76|11924.76|11804.64|11804.64|11967.01|11967.01|11381.21|11381.21|0
1647388800000|2022-03-16 00:00:00|11731.51|11731.51|11697.05|11697.05|11789.28|11789.28|11521.1|11521.1|0
1647475200000|2022-03-17 00:00:00|11830.81|11830.81|12063.74|12063.74|12104.01|12104.01|11751.88|11751.88|0
1647561600000|2022-03-18 00:00:00|11993.64|11993.64|11989.79|11989.79|12111.3|12111.3|11819.8|11819.8|0
1647820800000|2022-03-21 00:00:00|11213.55|11213.55|10951.79|10951.79|11261.5|11261.5|10923.73|10923.73|0
1647907200000|2022-03-22 00:00:00|10945.04|10945.04|10652.41|10652.41|11014.9|11014.9|10600.1|10600.1|0
1647993600000|2022-03-23 00:00:00|10765.43|10765.43|10760.75|10760.75|10898.47|10898.47|10684.85|10684.85|0
1648080000000|2022-03-24 00:00:00|10855.37|10855.37|11064.73|11064.73|11137.96|11137.96|10822.22|10822.22|0
1648166400000|2022-03-25 00:00:00|11028.04|11028.04|10852.63|10852.63|11045.83|11045.83|10828.22|10828.22|0
1648422000000|2022-03-27 23:00:00|10825.29|10825.29|10757.79|10757.79|10871.64|10871.64|10713.69|10713.69|0
1648508400000|2022-03-28 23:00:00|10843.81|10843.81|10638.96|10638.96|10914.39|10914.39|10522.65|10522.65|0
1648594800000|2022-03-29 23:00:00|10759.95|10759.95|10936.35|10936.35|10960.07|10960.07|10739.96|10739.96|0
1648681200000|2022-03-30 23:00:00|10955.5|10955.5|10894.98|10894.98|11059.14|11059.14|10858.84|10858.84|0
1648767600000|2022-03-31 23:00:00|10910.23|10910.23|10972.44|10972.44|11049.2|11049.2|10895.92|10895.92|0
1649026800000|2022-04-03 23:00:00|11198.97|11198.97|11199.99|11199.99|11599.54|11599.54|11101.4|11101.4|0
1649113200000|2022-04-04 23:00:00|11090.5|11090.5|11019.23|11019.23|11238.02|11238.02|11003.38|11003.38|0
1649199600000|2022-04-05 23:00:00|10943.69|10943.69|10991.77|10991.77|11029.78|11029.78|10829.3|10829.3|0
1649286000000|2022-04-06 23:00:00|10987.26|10987.26|11035.16|11035.16|11094.9|11094.9|10923.91|10923.91|0
1649372400000|2022-04-07 23:00:00|11128.31|11128.31|11322.67|11322.67|11332.72|11332.72|11100.97|11100.97|0
1649631600000|2022-04-10 23:00:00|11362.66|11362.66|11418.9|11418.9|11571.43|11571.43|11287.38|11287.38|0
1649718000000|2022-04-11 23:00:00|11503.39|11503.39|11742.94|11742.94|11746.6|11746.6|11447|11447|0
1649804400000|2022-04-12 23:00:00|11740.54|11740.54|11904.51|11904.51|11915.92|11915.92|11654.27|11654.27|0
1649890800000|2022-04-13 23:00:00|11817.83|11817.83|11831.27|11831.27|11900.41|11900.41|11778.55|11778.55|0
1650322800000|2022-04-18 23:00:00|11895.38|11895.38|11728|11728|11896.99|11896.99|11714.11|11714.11|0
1650409200000|2022-04-19 23:00:00|11538.64|11538.64|11612.54|11612.54|11656.48|11656.48|11466.12|11466.12|0
1650495600000|2022-04-20 23:00:00|11597.3|11597.3|11396.73|11396.73|11789.01|11789.01|11394.16|11394.16|0
1650582000000|2022-04-21 23:00:00|11440.41|11440.41|11401|11401|11574.53|11574.53|11384.42|11384.42|0
1650841200000|2022-04-24 23:00:00|11126.53|11126.53|11019.89|11019.89|11206.21|11206.21|10955.53|10955.53|0
1650927600000|2022-04-25 23:00:00|11047.7|11047.7|11125.9|11125.9|11317.66|11317.66|11030.76|11030.76|0
1651014000000|2022-04-26 23:00:00|11260.88|11260.88|11129.21|11129.21|11283.03|11283.03|11070.57|11070.57|0
1651100400000|2022-04-27 23:00:00|11046.95|11046.95|10973.35|10973.35|11186.29|11186.29|10957.52|10957.52|0
1651186800000|2022-04-28 23:00:00|11091.48|11091.48|11146.65|11146.65|11292.44|11292.44|11054.79|11054.79|0
1650841200000|2022-04-24 23:00:00|11126.53|11126.53|11019.89|11019.89|11206.21|11206.21|10955.53|10955.53|0
1650927600000|2022-04-25 23:00:00|11047.7|11047.7|11125.9|11125.9|11317.66|11317.66|11030.76|11030.76|0
1651014000000|2022-04-26 23:00:00|11260.88|11260.88|11129.21|11129.21|11283.03|11283.03|11070.57|11070.57|0
1651100400000|2022-04-27 23:00:00|11046.95|11046.95|10973.35|10973.35|11186.29|11186.29|10957.52|10957.52|0
1651186800000|2022-04-28 23:00:00|11091.48|11091.48|11146.65|11146.65|11292.44|11292.44|11054.79|11054.79|0
1651532400000|2022-05-02 23:00:00|10934.11|10934.11|11104.9|11104.9|11158.68|11158.68|10868.98|10868.98|0
1651618800000|2022-05-03 23:00:00|11020.59|11020.59|11057.62|11057.62|11077.17|11077.17|10951.44|10951.44|0
1651705200000|2022-05-04 23:00:00|11381.7|11381.7|11247.71|11247.71|11964.88|11964.88|11244.37|11244.37|0
1651791600000|2022-05-05 23:00:00|11336.63|11336.63|11416.02|11416.02|11520|11520|11219.91|11219.91|0
1652050800000|2022-05-08 23:00:00|11304.4|11304.4|10985.27|10985.27|11343.31|11343.31|10985.27|10985.27|0
1652137200000|2022-05-09 23:00:00|10911.1|10911.1|10859.41|10859.41|11144.6|11144.6|10857.29|10857.29|0
1651532400000|2022-05-02 23:00:00|10934.11|10934.11|11104.9|11104.9|11158.68|11158.68|10868.98|10868.98|0
1651618800000|2022-05-03 23:00:00|11020.59|11020.59|11057.62|11057.62|11077.17|11077.17|10951.44|10951.44|0
1651705200000|2022-05-04 23:00:00|11381.7|11381.7|11247.71|11247.71|11964.88|11964.88|11244.37|11244.37|0
1651791600000|2022-05-05 23:00:00|11336.63|11336.63|11416.02|11416.02|11520|11520|11219.91|11219.91|0
1652050800000|2022-05-08 23:00:00|11304.4|11304.4|10985.27|10985.27|11343.31|11343.31|10985.27|10985.27|0
1652137200000|2022-05-09 23:00:00|10911.1|10911.1|10859.41|10859.41|11144.6|11144.6|10857.29|10857.29|0
1652223600000|2022-05-10 23:00:00|10854.47|10854.47|10948.14|10948.14|10959.94|10959.94|10652.05|10652.05|0
1652310000000|2022-05-11 23:00:00|10740.51|10740.51|10167.42|10167.42|10740.51|10740.51|10082.26|10082.26|0
1652396400000|2022-05-12 23:00:00|10158.32|10158.32|10323.07|10323.07|10372.48|10372.48|10132.42|10132.42|0
1652655600000|2022-05-15 23:00:00|10351.02|10351.02|10543.9|10543.9|10600.67|10600.67|10308.75|10308.75|0
1652742000000|2022-05-16 23:00:00|10611.93|10611.93|10600.43|10600.43|10818.33|10818.33|10590.38|10590.38|0
1652828400000|2022-05-17 23:00:00|10558.35|10558.35|10161.14|10161.14|10604.38|10604.38|10160.6|10160.6|0
1652914800000|2022-05-18 23:00:00|10153.85|10153.85|10435.99|10435.99|10450.81|10450.81|10000.57|10000.57|0
1653001200000|2022-05-19 23:00:00|10613.14|10613.14|10594.27|10594.27|10678.66|10678.66|10518.84|10518.84|0
1653260400000|2022-05-22 23:00:00|10700.91|10700.91|10821.74|10821.74|10922.47|10922.47|10694.89|10694.89|0
1653346800000|2022-05-23 23:00:00|10724.28|10724.28|10855.8|10855.8|10900.56|10900.56|10714.06|10714.06|0
1653433200000|2022-05-24 23:00:00|10920.17|10920.17|10682.74|10682.74|10932.77|10932.77|10669.15|10669.15|0
1653519600000|2022-05-25 23:00:00|10645.78|10645.78|10734.56|10734.56|10778.62|10778.62|10585.21|10585.21|0
1653606000000|2022-05-26 23:00:00|10677.41|10677.41|10574.82|10574.82|10726.48|10726.48|10537.84|10537.84|0
1652655600000|2022-05-15 23:00:00|10351.02|10351.02|10543.9|10543.9|10600.67|10600.67|10308.75|10308.75|0
1652742000000|2022-05-16 23:00:00|10611.93|10611.93|10600.43|10600.43|10818.33|10818.33|10590.38|10590.38|0
1652828400000|2022-05-17 23:00:00|10558.35|10558.35|10161.14|10161.14|10604.38|10604.38|10160.6|10160.6|0
1652914800000|2022-05-18 23:00:00|10153.85|10153.85|10435.99|10435.99|10450.81|10450.81|10000.57|10000.57|0
1653001200000|2022-05-19 23:00:00|10613.14|10613.14|10594.27|10594.27|10678.66|10678.66|10518.84|10518.84|0
1653260400000|2022-05-22 23:00:00|10700.91|10700.91|10821.74|10821.74|10922.47|10922.47|10694.89|10694.89|0
1653346800000|2022-05-23 23:00:00|10724.28|10724.28|10855.8|10855.8|10900.56|10900.56|10714.06|10714.06|0
1653433200000|2022-05-24 23:00:00|10920.17|10920.17|10682.74|10682.74|10932.77|10932.77|10669.15|10669.15|0
1653519600000|2022-05-25 23:00:00|10645.78|10645.78|10734.56|10734.56|10778.62|10778.62|10585.21|10585.21|0
1653606000000|2022-05-26 23:00:00|10677.41|10677.41|10574.82|10574.82|10726.48|10726.48|10537.84|10537.84|0
1653865200000|2022-05-29 23:00:00|10685.62|10685.62|10580.5|10580.5|10685.62|10685.62|10529.09|10529.09|0
1653951600000|2022-05-30 23:00:00|10526.06|10526.06|10391.65|10391.65|10570.94|10570.94|10383.63|10383.63|0
1654038000000|2022-05-31 23:00:00|10329.77|10329.77|10409.81|10409.81|10458.62|10458.62|10217.02|10217.02|0
1654470000000|2022-06-05 23:00:00|10665.47|10665.47|10682.27|10682.27|10816.38|10816.38|10641.67|10641.67|0
1654556400000|2022-06-06 23:00:00|10703.04|10703.04|10686.86|10686.86|10770.48|10770.48|10626.71|10626.71|0
1654642800000|2022-06-07 23:00:00|10707|10707|10719.52|10719.52|10745.53|10745.53|10572.22|10572.22|0
1654729200000|2022-06-08 23:00:00|10604.47|10604.47|10360.62|10360.62|10694.85|10694.85|10346.91|10346.91|0
1654815600000|2022-06-09 23:00:00|10262.19|10262.19|10531.13|10531.13|10568.04|10568.04|10080.87|10080.87|0
1655074800000|2022-06-12 23:00:00|10744.72|10744.72|10466.74|10466.74|10829.4|10829.4|10407.11|10407.11|0
1655161200000|2022-06-13 23:00:00|10500.59|10500.59|10179.94|10179.94|10562.66|10562.66|10175.54|10175.54|0
1655247600000|2022-06-14 23:00:00|10208.93|10208.93|10417.57|10417.57|10503.89|10503.89|10170.91|10170.91|0
1655334000000|2022-06-15 23:00:00|10434.92|10434.92|10362.38|10362.38|10548.03|10548.03|10202.6|10202.6|0
1655420400000|2022-06-16 23:00:00|10290.84|10290.84|10434.78|10434.78|10573.3|10573.3|10286.98|10286.98|0
1655679600000|2022-06-19 23:00:00|10378.21|10378.21|10375.74|10375.74|10493.21|10493.21|10286.04|10286.04|0
1655766000000|2022-06-20 23:00:00|10406.77|10406.77|10563.77|10563.77|10575.26|10575.26|10406.77|10406.77|0
1655852400000|2022-06-21 23:00:00|10335.26|10335.26|10578.41|10578.41|10695.89|10695.89|10322.44|10322.44|0
1655938800000|2022-06-22 23:00:00|10401.82|10401.82|10261.48|10261.48|10403.5|10403.5|10198.81|10198.81|0
1656025200000|2022-06-23 23:00:00|10140.31|10140.31|10203.97|10203.97|10213.36|10213.36|10021.4|10021.4|0
1656284400000|2022-06-26 23:00:00|10378.22|10378.22|10313.33|10313.33|10459.37|10459.37|10262.85|10262.85|0
1656370800000|2022-06-27 23:00:00|10463.55|10463.55|10265.42|10265.42|10465.7|10465.7|10253.97|10253.97|0
1656457200000|2022-06-28 23:00:00|10205.37|10205.37|10097.47|10097.47|10246.36|10246.36|10069.8|10069.8|0
1656543600000|2022-06-29 23:00:00|9970.77|9970.77|9950.8|9950.8|10078.01|10078.01|9842.7|9842.7|0
1656630000000|2022-06-30 23:00:00|9779.4|9779.4|9698.05|9698.05|9829.9|9829.9|9501.05|9501.05|0
1656889200000|2022-07-03 23:00:00|9873.42|9873.42|10034.74|10034.74|10063.93|10063.93|9767.97|9767.97|0
1656975600000|2022-07-04 23:00:00|10028.34|10028.34|9574.77|9574.77|10063.38|10063.38|9514.75|9514.75|0
1657062000000|2022-07-05 23:00:00|9514.21|9514.21|9346.94|9346.94|9714.69|9714.69|9259.32|9259.32|0
1657148400000|2022-07-06 23:00:00|9395.29|9395.29|9463.68|9463.68|9617.93|9617.93|9352.81|9352.81|0
1657234800000|2022-07-07 23:00:00|9470.65|9470.65|9529.77|9529.77|9633.55|9633.55|9432.38|9432.38|0
1657494000000|2022-07-10 23:00:00|9324.26|9324.26|9391.82|9391.82|9453.01|9453.01|9200.64|9200.64|0
1657580400000|2022-07-11 23:00:00|9303.97|9303.97|9278.83|9278.83|9378.58|9378.58|9183.82|9183.82|0
1657666800000|2022-07-12 23:00:00|9123.46|9123.46|9490.65|9490.65|9520.03|9520.03|9088.19|9088.19|0
1657753200000|2022-07-13 23:00:00|9384.93|9384.93|9170.85|9170.85|9411.46|9411.46|9013.68|9013.68|0
1657839600000|2022-07-14 23:00:00|9116.63|9116.63|9162.95|9162.95|9272.62|9272.62|9089.37|9089.37|0
1658098800000|2022-07-17 23:00:00|9202.1|9202.1|9167.34|9167.34|9273.8|9273.8|9146.02|9146.02|0
1658185200000|2022-07-18 23:00:00|9101.34|9101.34|9145.53|9145.53|9204.08|9204.08|9078.64|9078.64|0
1658271600000|2022-07-19 23:00:00|9215.76|9215.76|9151.72|9151.72|9293.4|9293.4|9112.64|9112.64|0
1658358000000|2022-07-20 23:00:00|9082.81|9082.81|9130.22|9130.22|9158.08|9158.08|8909.14|8909.14|0
1658444400000|2022-07-21 23:00:00|9206.66|9206.66|9286.51|9286.51|9388.48|9388.48|9144.66|9144.66|0
1658703600000|2022-07-24 23:00:00|9200.11|9200.11|8953.55|8953.55|9200.11|9200.11|8930.5|8930.5|0
1658790000000|2022-07-25 23:00:00|8983.4|8983.4|8962.77|8962.77|9052.33|9052.33|8879.66|8879.66|0
1658876400000|2022-07-26 23:00:00|8993.73|8993.73|8992.54|8992.54|9071.82|9071.82|8923.91|8923.91|0
1658962800000|2022-07-27 23:00:00|9182.53|9182.53|9417.02|9417.02|9417.02|9417.02|9142.52|9142.52|0
1659049200000|2022-07-28 23:00:00|9447.97|9447.97|9484.92|9484.92|9578.94|9578.94|9410.55|9410.55|0
1659308400000|2022-07-31 23:00:00|9579.4|9579.4|9457.46|9457.46|9603.98|9603.98|9414.59|9414.59|0
1659394800000|2022-08-01 23:00:00|9375.19|9375.19|9564.53|9564.53|9583.71|9583.71|9258.05|9258.05|0
1659481200000|2022-08-02 23:00:00|9436.07|9436.07|9529.93|9529.93|9685.17|9685.17|9225.94|9225.94|0
1659567600000|2022-08-03 23:00:00|9456.6|9456.6|9782.95|9782.95|9810.13|9810.13|9435.37|9435.37|0
1659654000000|2022-08-04 23:00:00|9947.11|9947.11|9827.73|9827.73|9971.99|9971.99|9654.95|9654.95|0
1659913200000|2022-08-07 23:00:00|9901.09|9901.09|10128.04|10128.04|10128.04|10128.04|9862.38|9862.38|0
1659999600000|2022-08-08 23:00:00|10149.22|10149.22|10138.03|10138.03|10220.09|10220.09|10098.07|10098.07|0
1660086000000|2022-08-09 23:00:00|10272.86|10272.86|10413.64|10413.64|10434.15|10434.15|10257.04|10257.04|0
1660172400000|2022-08-10 23:00:00|10396.15|10396.15|10359.95|10359.95|10496.76|10496.76|10328.33|10328.33|0
1660258800000|2022-08-11 23:00:00|10261.18|10261.18|10397.91|10397.91|10397.91|10397.91|10211.68|10211.68|0
1660518000000|2022-08-14 23:00:00|10374.7|10374.7|10264|10264|10374.7|10374.7|10211.2|10211.2|0
1660604400000|2022-08-15 23:00:00|10333.99|10333.99|10181.1|10181.1|10396.59|10396.59|10159.97|10159.97|0
1660690800000|2022-08-16 23:00:00|10209.72|10209.72|10060.09|10060.09|10260.52|10260.52|10048.45|10048.45|0
1660777200000|2022-08-17 23:00:00|10042.76|10042.76|10185.58|10185.58|10225.97|10225.97|10042.76|10042.76|0
1660863600000|2022-08-18 23:00:00|10249.87|10249.87|10178.4|10178.4|10290.35|10290.35|10118.87|10118.87|0
1661122800000|2022-08-21 23:00:00|10191.04|10191.04|10247.79|10247.79|10257.43|10257.43|10025.78|10025.78|0
1661209200000|2022-08-22 23:00:00|10279.84|10279.84|10346.46|10346.46|10400.82|10400.82|10161.74|10161.74|0
1661295600000|2022-08-23 23:00:00|10364.23|10364.23|10390.52|10390.52|10395.78|10395.78|10288.13|10288.13|0
1661382000000|2022-08-24 23:00:00|10519|10519|10385.47|10385.47|10604.17|10604.17|10359.63|10359.63|0
1661468400000|2022-08-25 23:00:00|10459.19|10459.19|10264.77|10264.77|10465.4|10465.4|10239.67|10239.67|0