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|7602.64|7602.64|7492.47|7492.47|7604.45|7604.45|7489.5|7489.5|0
1286233200000|2010-10-04 23:00:00|7492.01|7492.01|7565.27|7565.27|7571.73|7571.73|7467.29|7467.29|0
1286319600000|2010-10-05 23:00:00|7566.13|7566.13|7633.37|7633.37|7659.59|7659.59|7558.36|7558.36|0
1286406000000|2010-10-06 23:00:00|7633.64|7633.64|7622.48|7622.48|7658.11|7658.11|7585.55|7585.55|0
1286492400000|2010-10-07 23:00:00|7622.73|7622.73|7598.13|7598.13|7622.73|7622.73|7536.92|7536.92|0
1286751600000|2010-10-10 23:00:00|7598.42|7598.42|7612.22|7612.22|7629.01|7629.01|7577.7|7577.7|0
1286838000000|2010-10-11 23:00:00|7612.26|7612.26|7559.1|7559.1|7614.26|7614.26|7477.67|7477.67|0
1286924400000|2010-10-12 23:00:00|7559.18|7559.18|7700.06|7700.06|7713.08|7713.08|7557.44|7557.44|0
1287010800000|2010-10-13 23:00:00|7700.14|7700.14|7622.2|7622.2|7700.54|7700.54|7602.65|7602.65|0
1287356400000|2010-10-17 23:00:00|7543.22|7543.22|7675.4|7675.4|7707.23|7707.23|7543.22|7543.22|0
1287442800000|2010-10-18 23:00:00|7675.41|7675.41|7654.72|7654.72|7695.64|7695.64|7602.17|7602.17|0
1287529200000|2010-10-19 23:00:00|7654.25|7654.25|7639.58|7639.58|7662.14|7662.14|7566.58|7566.58|0
1287615600000|2010-10-20 23:00:00|7639.31|7639.31|7665.61|7665.61|7700.49|7700.49|7592.65|7592.65|0
1287702000000|2010-10-21 23:00:00|7665.22|7665.22|7665.05|7665.05|7697.36|7697.36|7622.16|7622.16|0
1287961200000|2010-10-24 23:00:00|7663.98|7663.98|7670.01|7670.01|7732.92|7732.92|7652.09|7652.09|0
1288047600000|2010-10-25 23:00:00|7669.74|7669.74|7614.12|7614.12|7669.74|7669.74|7572.39|7572.39|0
1288134000000|2010-10-26 23:00:00|7614.1|7614.1|7542.8|7542.8|7625.77|7625.77|7524.76|7524.76|0
1288220400000|2010-10-27 23:00:00|7542.82|7542.82|7596.64|7596.64|7642.15|7642.15|7541.03|7541.03|0
1288569600000|2010-11-01 00:00:00|7724.92|7724.92|7708.49|7708.49|7759.24|7759.24|7647.31|7647.31|0
1288656000000|2010-11-02 00:00:00|7778.39|7778.39|7894.14|7894.14|7898.1|7898.1|7759.32|7759.32|0
1288742400000|2010-11-03 00:00:00|7864.21|7864.21|7855.43|7855.43|7907.44|7907.44|7833.69|7833.69|0
1288828800000|2010-11-04 00:00:00|7941.6|7941.6|7996.17|7996.17|8026.01|8026.01|7934.87|7934.87|0
1288915200000|2010-11-05 00:00:00|8029.18|8029.18|7973.36|7973.36|8038.36|8038.36|7958.98|7958.98|0
1289174400000|2010-11-08 00:00:00|7982.32|7982.32|7907.8|7907.8|7986.25|7986.25|7905.17|7905.17|0
1289260800000|2010-11-09 00:00:00|7917.55|7917.55|7982.41|7982.41|8014.18|8014.18|7896.96|7896.96|0
1289347200000|2010-11-10 00:00:00|7904.24|7904.24|7883.6|7883.6|7937.3|7937.3|7856.7|7856.7|0
1289433600000|2010-11-11 00:00:00|7917.84|7917.84|7938.41|7938.41|7945.02|7945.02|7880.5|7880.5|0
1289520000000|2010-11-12 00:00:00|7799.68|7799.68|7877.44|7877.44|7945.16|7945.16|7798.24|7798.24|0
1289779200000|2010-11-15 00:00:00|7851.13|7851.13|7904.77|7904.77|7939.74|7939.74|7845.62|7845.62|0
1289865600000|2010-11-16 00:00:00|7861.25|7861.25|7708.02|7708.02|7861.64|7861.64|7691.4|7691.4|0
1289952000000|2010-11-17 00:00:00|7693.16|7693.16|7735.98|7735.98|7742.14|7742.14|7669.67|7669.67|0
1290038400000|2010-11-18 00:00:00|7793.91|7793.91|7803.78|7803.78|7874.87|7874.87|7764.24|7764.24|0
1290124800000|2010-11-19 00:00:00|7829.58|7829.58|7751.67|7751.67|7839.23|7839.23|7688.13|7688.13|0
1290384000000|2010-11-22 00:00:00|7807|7807|7685.17|7685.17|7817.65|7817.65|7654.52|7654.52|0
1290470400000|2010-11-23 00:00:00|7642.49|7642.49|7578.23|7578.23|7697.73|7697.73|7571.89|7571.89|0
1290556800000|2010-11-24 00:00:00|7616.86|7616.86|7697.73|7697.73|7715.85|7715.85|7550.73|7550.73|0
1290643200000|2010-11-25 00:00:00|7687|7687|7709.31|7709.31|7714.44|7714.44|7651.65|7651.65|0
1290729600000|2010-11-26 00:00:00|7656.65|7656.65|7692.9|7692.9|7724.68|7724.68|7571.64|7571.64|0
1290988800000|2010-11-29 00:00:00|7735.29|7735.29|7533.67|7533.67|7767.88|7767.88|7520.26|7520.26|0
1291075200000|2010-11-30 00:00:00|7555.37|7555.37|7517.8|7517.8|7570.73|7570.73|7463.59|7463.59|0
1291161600000|2010-12-01 00:00:00|7534.39|7534.39|7637.89|7637.89|7672.76|7672.76|7517.43|7517.43|0
1291248000000|2010-12-02 00:00:00|7696.61|7696.61|7804.58|7804.58|7811.99|7811.99|7662.05|7662.05|0
1291334400000|2010-12-03 00:00:00|7803.1|7803.1|7789.95|7789.95|7838.15|7838.15|7774.31|7774.31|0
1291593600000|2010-12-06 00:00:00|7815.02|7815.02|7912.6|7912.6|7929.43|7929.43|7773.03|7773.03|0
1291680000000|2010-12-07 00:00:00|7949.31|7949.31|7977.78|7977.78|8055.8|8055.8|7944.23|7944.23|0
1291766400000|2010-12-08 00:00:00|7963.63|7963.63|7997.56|7997.56|8050.38|8050.38|7945.91|7945.91|0
1291852800000|2010-12-09 00:00:00|8022.49|8022.49|8010.03|8010.03|8055.61|8055.61|7993.72|7993.72|0
1291939200000|2010-12-10 00:00:00|8013.09|8013.09|8028.93|8028.93|8046.02|8046.02|7974.46|7974.46|0
1292198400000|2010-12-13 00:00:00|8032.08|8032.08|8078.41|8078.41|8120.48|8120.48|8030.98|8030.98|0
1292284800000|2010-12-14 00:00:00|8118.68|8118.68|8215.58|8215.58|8228.85|8228.85|8092.67|8092.67|0
1292371200000|2010-12-15 00:00:00|8160.74|8160.74|8205.78|8205.78|8235.29|8235.29|8159.51|8159.51|0
1292457600000|2010-12-16 00:00:00|8148.32|8148.32|8152.94|8152.94|8172.18|8172.18|8129.14|8129.14|0
1292544000000|2010-12-17 00:00:00|8172.01|8172.01|8163.35|8163.35|8194.59|8194.59|8128.01|8128.01|0
1292803200000|2010-12-20 00:00:00|8181.64|8181.64|8192.41|8192.41|8235.68|8235.68|8158.37|8158.37|0
1292889600000|2010-12-21 00:00:00|8240.8|8240.8|8251.38|8251.38|8262.44|8262.44|8211.8|8211.8|0
1292976000000|2010-12-22 00:00:00|8248.05|8248.05|8284.22|8284.22|8286.62|8286.62|8207.7|8207.7|0
1293062400000|2010-12-23 00:00:00|8313.99|8313.99|8316.8|8316.8|8318.51|8318.51|8265.24|8265.24|0
1293148800000|2010-12-24 00:00:00|8319.17|8319.17|8297.46|8297.46|8319.59|8319.59|8268.24|8268.24|0
1293580800000|2010-12-29 00:00:00|8360.92|8360.92|8360.82|8360.82|8369.9|8369.9|8292.89|8292.89|0
1293667200000|2010-12-30 00:00:00|8352.51|8352.51|8339.1|8339.1|8365.46|8365.46|8305.25|8305.25|0
1293753600000|2010-12-31 00:00:00|8350.31|8350.31|8288.99|8288.99|8351.58|8351.58|8265.69|8265.69|0
1294099200000|2011-01-04 00:00:00|8421.87|8421.87|8484.16|8484.16|8554.79|8554.79|8421.87|8421.87|0
1294185600000|2011-01-05 00:00:00|8467.53|8467.53|8510.92|8510.92|8519.45|8519.45|8410.92|8410.92|0
1294272000000|2011-01-06 00:00:00|8572.87|8572.87|8425.37|8425.37|8583.47|8583.47|8411.2|8411.2|0
1294358400000|2011-01-07 00:00:00|8437.72|8437.72|8410.42|8410.42|8464.24|8464.24|8341.76|8341.76|0
1294617600000|2011-01-10 00:00:00|8382.74|8382.74|8433.33|8433.33|8443.57|8443.57|8356.33|8356.33|0
1294704000000|2011-01-11 00:00:00|8475.67|8475.67|8527.64|8527.64|8555.35|8555.35|8474.19|8474.19|0
1294790400000|2011-01-12 00:00:00|8524.11|8524.11|8521.64|8521.64|8551.97|8551.97|8497.35|8497.35|0
1294876800000|2011-01-13 00:00:00|8544|8544|8502.92|8502.92|8560.38|8560.38|8470.27|8470.27|0
1294963200000|2011-01-14 00:00:00|8532.82|8532.82|8465.77|8465.77|8546.52|8546.52|8399.86|8399.86|0
1295222400000|2011-01-17 00:00:00|8535.08|8535.08|8440.15|8440.15|8566.85|8566.85|8432.05|8432.05|0
1295308800000|2011-01-18 00:00:00|8475.83|8475.83|8600.68|8600.68|8610.76|8610.76|8474.35|8474.35|0
1295395200000|2011-01-19 00:00:00|8615.16|8615.16|8536.17|8536.17|8659.7|8659.7|8532.91|8532.91|0
1295481600000|2011-01-20 00:00:00|8538.86|8538.86|8367.56|8367.56|8539.58|8539.58|8367.56|8367.56|0
1295568000000|2011-01-21 00:00:00|8445.68|8445.68|8489.12|8489.12|8541.3|8541.3|8430.7|8430.7|0
1295827200000|2011-01-24 00:00:00|8484|8484|8553.03|8553.03|8580.93|8580.93|8451.74|8451.74|0
1295913600000|2011-01-25 00:00:00|8551.25|8551.25|8534.29|8534.29|8576.98|8576.98|8493.18|8493.18|0
1296000000000|2011-01-26 00:00:00|8562.05|8562.05|8580.05|8580.05|8613.81|8613.81|8534.24|8534.24|0
1296086400000|2011-01-27 00:00:00|8545.81|8545.81|8605.49|8605.49|8639.9|8639.9|8526.67|8526.67|0
1296172800000|2011-01-28 00:00:00|8591.79|8591.79|8528.25|8528.25|8610.62|8610.62|8522.31|8522.31|0
1296432000000|2011-01-31 00:00:00|8516.61|8516.61|8596.14|8596.14|8600.92|8600.92|8482.81|8482.81|0
1296518400000|2011-02-01 00:00:00|8603.07|8603.07|8756.06|8756.06|8784.38|8784.38|8534.62|8534.62|0
1296604800000|2011-02-02 00:00:00|8803.12|8803.12|8789.9|8789.9|8844.59|8844.59|8771.22|8771.22|0
1296691200000|2011-02-03 00:00:00|8627.38|8627.38|8573.06|8573.06|8642.64|8642.64|8545.04|8545.04|0
1296777600000|2011-02-04 00:00:00|8569.38|8569.38|8493.76|8493.76|8615.63|8615.63|8490.44|8490.44|0
1297036800000|2011-02-07 00:00:00|8549.25|8549.25|8583.85|8583.85|8621.61|8621.61|8526.14|8526.14|0
1297123200000|2011-02-08 00:00:00|8610.48|8610.48|8619.74|8619.74|8624.52|8624.52|8564.24|8564.24|0
1297209600000|2011-02-09 00:00:00|8582.04|8582.04|8522.54|8522.54|8584.02|8584.02|8521.54|8521.54|0
1297296000000|2011-02-10 00:00:00|8496.76|8496.76|8512.19|8512.19|8521.88|8521.88|8455.59|8455.59|0
1297382400000|2011-02-11 00:00:00|8480.75|8480.75|8548.12|8548.12|8572.15|8572.15|8452.5|8452.5|0
1297641600000|2011-02-14 00:00:00|8564.84|8564.84|8535.44|8535.44|8620.4|8620.4|8494.62|8494.62|0
1297728000000|2011-02-15 00:00:00|8572.98|8572.98|8570.37|8570.37|8632.53|8632.53|8557.85|8557.85|0
1297814400000|2011-02-16 00:00:00|8608.82|8608.82|8614.2|8614.2|8626.09|8626.09|8558.83|8558.83|0
1297900800000|2011-02-17 00:00:00|8623.81|8623.81|8642.71|8642.71|8654.09|8654.09|8598.64|8598.64|0
1297987200000|2011-02-18 00:00:00|8658.48|8658.48|8659.89|8659.89|8671.17|8671.17|8619.18|8619.18|0
1298246400000|2011-02-21 00:00:00|8642.93|8642.93|8626.03|8626.03|8719.95|8719.95|8608.54|8608.54|0
1298332800000|2011-02-22 00:00:00|8553.82|8553.82|8666.89|8666.89|8689.04|8689.04|8510.96|8510.96|0
1298419200000|2011-02-23 00:00:00|8589.94|8589.94|8616.57|8616.57|8627.09|8627.09|8547.97|8547.97|0
1298505600000|2011-02-24 00:00:00|8576.23|8576.23|8724.98|8724.98|8761.28|8761.28|8568.06|8568.06|0
1298592000000|2011-02-25 00:00:00|8711.48|8711.48|8748.63|8748.63|8773.52|8773.52|8688.67|8688.67|0
1298851200000|2011-02-28 00:00:00|8724.95|8724.95|8753.65|8753.65|8822.57|8822.57|8724.1|8724.1|0
1298937600000|2011-03-01 00:00:00|8793.33|8793.33|8650.49|8650.49|8819.69|8819.69|8646.96|8646.96|0
1299024000000|2011-03-02 00:00:00|8589.46|8589.46|8589.96|8589.96|8620.85|8620.85|8553.61|8553.61|0
1299110400000|2011-03-03 00:00:00|8625.53|8625.53|8726.36|8726.36|8768.14|8768.14|8615.52|8615.52|0
1299196800000|2011-03-04 00:00:00|8739.74|8739.74|8764.87|8764.87|8801.43|8801.43|8717.39|8717.39|0
1299456000000|2011-03-07 00:00:00|8756.45|8756.45|8804.56|8804.56|8881.29|8881.29|8756.45|8756.45|0
1299542400000|2011-03-08 00:00:00|8755.22|8755.22|8691.12|8691.12|8756.45|8756.45|8609.8|8609.8|0
1299628800000|2011-03-09 00:00:00|8675.75|8675.75|8574.59|8574.59|8675.75|8675.75|8564.88|8564.88|0
1299715200000|2011-03-10 00:00:00|8533.19|8533.19|8426.17|8426.17|8540.25|8540.25|8404.67|8404.67|0
1299801600000|2011-03-11 00:00:00|8384.97|8384.97|8422.72|8422.72|8426.83|8426.83|8331.42|8331.42|0
1300060800000|2011-03-14 00:00:00|8447.69|8447.69|8396.97|8396.97|8469.3|8469.3|8372.46|8372.46|0
1300147200000|2011-03-15 00:00:00|8284.22|8284.22|8323.35|8323.35|8330.58|8330.58|8035.65|8035.65|0
1300233600000|2011-03-16 00:00:00|8338.04|8338.04|8262.46|8262.46|8374.13|8374.13|8203.25|8203.25|0
1300320000000|2011-03-17 00:00:00|8281.92|8281.92|8413.73|8413.73|8426.37|8426.37|8269.1|8269.1|0
1300406400000|2011-03-18 00:00:00|8503.05|8503.05|8462.76|8462.76|8550.96|8550.96|8456.98|8456.98|0
1300665600000|2011-03-21 00:00:00|8478.68|8478.68|8507.68|8507.68|8525.43|8525.43|8476.88|8476.88|0
1300752000000|2011-03-22 00:00:00|8549.85|8549.85|8577.53|8577.53|8589.25|8589.25|8513.74|8513.74|0
1300838400000|2011-03-23 00:00:00|8550.1|8550.1|8579.75|8579.75|8632.6|8632.6|8531.04|8531.04|0
1300924800000|2011-03-24 00:00:00|8634.28|8634.28|8784.61|8784.61|8792.48|8792.48|8624.77|8624.77|0
1301011200000|2011-03-25 00:00:00|8757.05|8757.05|8857.99|8857.99|8861.02|8861.02|8753.68|8753.68|0
1301266800000|2011-03-27 23:00:00|8839.28|8839.28|8777.5|8777.5|8862.74|8862.74|8775.96|8775.96|0
1301353200000|2011-03-28 23:00:00|8784.93|8784.93|8753.01|8753.01|8785.4|8785.4|8673.89|8673.89|0
1301439600000|2011-03-29 23:00:00|8764.53|8764.53|8731.41|8731.41|8785.51|8785.51|8728.82|8728.82|0
1301526000000|2011-03-30 23:00:00|8792.38|8792.38|8760.01|8760.01|8811.93|8811.93|8716.98|8716.98|0
1301612400000|2011-03-31 23:00:00|8777.21|8777.21|8872.27|8872.27|8882.78|8882.78|8753.85|8753.85|0
1301871600000|2011-04-03 23:00:00|8828.53|8828.53|8867.45|8867.45|8911.72|8911.72|8820.46|8820.46|0
1301958000000|2011-04-04 23:00:00|8880.07|8880.07|8863|8863|8895.32|8895.32|8825.76|8825.76|0
1302044400000|2011-04-05 23:00:00|8866.77|8866.77|8887.42|8887.42|8894.28|8894.28|8836.54|8836.54|0
1302130800000|2011-04-06 23:00:00|8847.97|8847.97|8831.51|8831.51|8874.6|8874.6|8814.22|8814.22|0
1302217200000|2011-04-07 23:00:00|8876.22|8876.22|8885.66|8885.66|8906.12|8906.12|8851.8|8851.8|0
1302476400000|2011-04-10 23:00:00|8871.84|8871.84|8866.41|8866.41|8884.81|8884.81|8852.48|8852.48|0
1302562800000|2011-04-11 23:00:00|8770.06|8770.06|8607.37|8607.37|8778.42|8778.42|8600.73|8600.73|0
1302649200000|2011-04-12 23:00:00|8621.15|8621.15|8656.17|8656.17|8724.68|8724.68|8621.13|8621.13|0
1302735600000|2011-04-13 23:00:00|8644.44|8644.44|8597.24|8597.24|8662.87|8662.87|8544.68|8544.68|0
1302822000000|2011-04-14 23:00:00|8615.45|8615.45|8583.49|8583.49|8628.22|8628.22|8530.96|8530.96|0
1303081200000|2011-04-17 23:00:00|8572.18|8572.18|8430.14|8430.14|8585.96|8585.96|8389.21|8389.21|0
1303167600000|2011-04-18 23:00:00|8457.04|8457.04|8442.87|8442.87|8478.22|8478.22|8438.91|8438.91|0
1303254000000|2011-04-19 23:00:00|8610.31|8610.31|8721.1|8721.1|8750.64|8750.64|8610.31|8610.31|0
1303340400000|2011-04-20 23:00:00|8791.33|8791.33|8717.62|8717.62|8805.99|8805.99|8694.25|8694.25|0
1303772400000|2011-04-25 23:00:00|8753.73|8753.73|8809.76|8809.76|8824.4|8824.4|8748.76|8748.76|0
1303858800000|2011-04-26 23:00:00|8839.78|8839.78|8847.91|8847.91|8905.28|8905.28|8821.88|8821.88|0
1303945200000|2011-04-27 23:00:00|8868.58|8868.58|8842.37|8842.37|8886.96|8886.96|8813.23|8813.23|0
1304377200000|2011-05-02 23:00:00|8882.18|8882.18|8775.54|8775.54|8884.8|8884.8|8759.8|8759.8|0
1304463600000|2011-05-03 23:00:00|8702.41|8702.41|8582.41|8582.41|8743.31|8743.31|8561.44|8561.44|0
1304550000000|2011-05-04 23:00:00|8598.17|8598.17|8400.03|8400.03|8658.52|8658.52|8398.66|8398.66|0
1304636400000|2011-05-05 23:00:00|8348.09|8348.09|8499.79|8499.79|8518.88|8518.88|8231.71|8231.71|0
1304895600000|2011-05-08 23:00:00|8458.52|8458.52|8441.12|8441.12|8509.91|8509.91|8414.78|8414.78|0
1304982000000|2011-05-09 23:00:00|8418.08|8418.08|8517.76|8517.76|8528.48|8528.48|8411.58|8411.58|0
1305068400000|2011-05-10 23:00:00|8482.01|8482.01|8349.39|8349.39|8531.55|8531.55|8343.82|8343.82|0
1305154800000|2011-05-11 23:00:00|8288.56|8288.56|8241.74|8241.74|8292.57|8292.57|8173.45|8173.45|0
1305241200000|2011-05-12 23:00:00|8283.05|8283.05|8166.43|8166.43|8307.56|8307.56|8163.64|8163.64|0
1305500400000|2011-05-15 23:00:00|8128.44|8128.44|8155.19|8155.19|8182.57|8182.57|8062.47|8062.47|0
1305586800000|2011-05-16 23:00:00|8102.92|8102.92|8083.99|8083.99|8224.74|8224.74|8080.66|8080.66|0
1305673200000|2011-05-17 23:00:00|8203.3|8203.3|8259.76|8259.76|8259.76|8259.76|8147.74|8147.74|0
1305759600000|2011-05-18 23:00:00|8340.61|8340.61|8315.25|8315.25|8389.03|8389.03|8282.82|8282.82|0
1305846000000|2011-05-19 23:00:00|8402.05|8402.05|8323.45|8323.45|8463.1|8463.1|8280.84|8280.84|0
1306105200000|2011-05-22 23:00:00|8225.59|8225.59|8162.68|8162.68|8225.59|8225.59|8142.2|8142.2|0
1306191600000|2011-05-23 23:00:00|8187.35|8187.35|8235.95|8235.95|8318.12|8318.12|8173.05|8173.05|0
1306278000000|2011-05-24 23:00:00|8195.88|8195.88|8270.18|8270.18|8282.86|8282.86|8163.74|8163.74|0
1306364400000|2011-05-25 23:00:00|8314.93|8314.93|8320.71|8320.71|8354.94|8354.94|8281.33|8281.33|0
1306450800000|2011-05-26 23:00:00|8370.44|8370.44|8345.79|8345.79|8384.42|8384.42|8336.53|8336.53|0
1306796400000|2011-05-30 23:00:00|8433.39|8433.39|8448.45|8448.45|8487.09|8487.09|8423.56|8423.56|0
1306882800000|2011-05-31 23:00:00|8475.07|8475.07|8392.62|8392.62|8497.44|8497.44|8320.17|8320.17|0
1306969200000|2011-06-01 23:00:00|8308.88|8308.88|8219.76|8219.76|8315.42|8315.42|8218.97|8218.97|0
1307055600000|2011-06-02 23:00:00|8208.86|8208.86|8220.75|8220.75|8244.04|8244.04|8124.45|8124.45|0
1307314800000|2011-06-05 23:00:00|8213.14|8213.14|8244.05|8244.05|8294.13|8294.13|8179.65|8179.65|0
1307401200000|2011-06-06 23:00:00|8241.99|8241.99|8222.82|8222.82|8269.35|8269.35|8181.36|8181.36|0
1307487600000|2011-06-07 23:00:00|8190.53|8190.53|8170.62|8170.62|8210.72|8210.72|8085.04|8085.04|0
1307574000000|2011-06-08 23:00:00|8216.03|8216.03|8275.32|8275.32|8276.76|8276.76|8157.89|8157.89|0
1307660400000|2011-06-09 23:00:00|8272.67|8272.67|8157.88|8157.88|8309.41|8309.41|8140.36|8140.36|0
1307919600000|2011-06-12 23:00:00|8154.58|8154.58|8129.42|8129.42|8183.82|8183.82|8108.34|8108.34|0
1308006000000|2011-06-13 23:00:00|8165.16|8165.16|8197.55|8197.55|8228.78|8228.78|8120.56|8120.56|0
1308092400000|2011-06-14 23:00:00|8159.61|8159.61|8115.43|8115.43|8188.55|8188.55|8115.43|8115.43|0
1308178800000|2011-06-15 23:00:00|7991.83|7991.83|8028.48|8028.48|8064.64|8064.64|7925.93|7925.93|0
1308265200000|2011-06-16 23:00:00|7987.57|7987.57|8052.61|8052.61|8070.99|8070.99|7922.67|7922.67|0
1308524400000|2011-06-19 23:00:00|7980.8|7980.8|8000.83|8000.83|8026.07|8026.07|7933.45|7933.45|0
1308610800000|2011-06-20 23:00:00|8094.51|8094.51|8206.72|8206.72|8211.22|8211.22|8091.41|8091.41|0
1308697200000|2011-06-21 23:00:00|8198.67|8198.67|8198.9|8198.9|8226.66|8226.66|8154.39|8154.39|0
1308783600000|2011-06-22 23:00:00|8124.35|8124.35|7984.33|7984.33|8141.44|8141.44|7959.66|7959.66|0
1308870000000|2011-06-23 23:00:00|8102.7|8102.7|7975.04|7975.04|8107.57|8107.57|7949.67|7949.67|0
1309129200000|2011-06-26 23:00:00|7958.75|7958.75|8025.79|8025.79|8051.7|8051.7|7944.97|7944.97|0
1309215600000|2011-06-27 23:00:00|8062.34|8062.34|8092.65|8092.65|8143.75|8143.75|8061|8061|0
1309302000000|2011-06-28 23:00:00|8191.62|8191.62|8257.84|8257.84|8258.29|8258.29|8154.18|8154.18|0
1309388400000|2011-06-29 23:00:00|8364.35|8364.35|8414.86|8414.86|8431.97|8431.97|8337.05|8337.05|0
1309474800000|2011-06-30 23:00:00|8435.1|8435.1|8471.78|8471.78|8490.32|8490.32|8395.57|8395.57|0
1309734000000|2011-07-03 23:00:00|8491.28|8491.28|8553.21|8553.21|8560.63|8560.63|8474.4|8474.4|0
1309820400000|2011-07-04 23:00:00|8542.68|8542.68|8534.99|8534.99|8573.77|8573.77|8517.43|8517.43|0
1309906800000|2011-07-05 23:00:00|8512.45|8512.45|8531.83|8531.83|8532.22|8532.22|8466.54|8466.54|0
1309993200000|2011-07-06 23:00:00|8552.74|8552.74|8648.28|8648.28|8667.04|8667.04|8550.66|8550.66|0
1310079600000|2011-07-07 23:00:00|8647.34|8647.34|8531.97|8531.97|8690.95|8690.95|8509.64|8509.64|0
1310338800000|2011-07-10 23:00:00|8555.15|8555.15|8489.2|8489.2|8555.44|8555.44|8423.62|8423.62|0
1310425200000|2011-07-11 23:00:00|8343.22|8343.22|8397.95|8397.95|8432.23|8432.23|8269.25|8269.25|0
1310511600000|2011-07-12 23:00:00|8412.41|8412.41|8487.1|8487.1|8492.77|8492.77|8385.64|8385.64|0
1310598000000|2011-07-13 23:00:00|8389.39|8389.39|8420.21|8420.21|8473.49|8473.49|8330|8330|0
1310684400000|2011-07-14 23:00:00|8368.49|8368.49|8456.33|8456.33|8461.76|8461.76|8331.51|8331.51|0
1310943600000|2011-07-17 23:00:00|8372.59|8372.59|8387.56|8387.56|8404.12|8404.12|8328.39|8328.39|0
1311030000000|2011-07-18 23:00:00|8384.36|8384.36|8445.87|8445.87|8459.03|8459.03|8339.31|8339.31|0
1311116400000|2011-07-19 23:00:00|8449.12|8449.12|8501.85|8501.85|8565.81|8565.81|8442.4|8442.4|0
1311202800000|2011-07-20 23:00:00|8480.73|8480.73|8588.37|8588.37|8618.97|8618.97|8414.93|8414.93|0
1311289200000|2011-07-21 23:00:00|8589.26|8589.26|8588.1|8588.1|8656.94|8656.94|8571.7|8571.7|0
1311548400000|2011-07-24 23:00:00|8606.12|8606.12|8667.58|8667.58|8673.48|8673.48|8574|8574|0
1311634800000|2011-07-25 23:00:00|8681.77|8681.77|8670|8670|8691.01|8691.01|8623.12|8623.12|0
1311721200000|2011-07-26 23:00:00|8654.29|8654.29|8576.56|8576.56|8688.22|8688.22|8542.63|8542.63|0
1311807600000|2011-07-27 23:00:00|8501.57|8501.57|8556.76|8556.76|8574.73|8574.73|8450.68|8450.68|0
1311894000000|2011-07-28 23:00:00|8492.22|8492.22|8489|8489|8537.81|8537.81|8398.27|8398.27|0
1312153200000|2011-07-31 23:00:00|8562.04|8562.04|8454.18|8454.18|8610.89|8610.89|8400.73|8400.73|0
1312239600000|2011-08-01 23:00:00|8402.29|8402.29|8341.66|8341.66|8409.07|8409.07|8293.33|8293.33|0
1312326000000|2011-08-02 23:00:00|8135.82|8135.82|7998.83|7998.83|8164.33|8164.33|7945.3|7945.3|0
1312412400000|2011-08-03 23:00:00|7974.86|7974.86|7650.52|7650.52|7979.97|7979.97|7649.56|7649.56|0
1312498800000|2011-08-04 23:00:00|7342.76|7342.76|7362.41|7362.41|7562.96|7562.96|7297.95|7297.95|0
1312758000000|2011-08-07 23:00:00|7313.51|7313.51|7213.24|7213.24|7440.66|7440.66|7133.17|7133.17|0
1312844400000|2011-08-08 23:00:00|7175.56|7175.56|7353.82|7353.82|7355.01|7355.01|6701.31|6701.31|0
1312930800000|2011-08-09 23:00:00|7356.9|7356.9|7136.45|7136.45|7458.8|7458.8|7094.46|7094.46|0
1313017200000|2011-08-10 23:00:00|7268.45|7268.45|7293.32|7293.32|7328.38|7328.38|7039.37|7039.37|0
1313103600000|2011-08-11 23:00:00|7209.39|7209.39|7524.78|7524.78|7527.77|7527.77|7200.51|7200.51|0
1313362800000|2011-08-14 23:00:00|7584.52|7584.52|7619.02|7619.02|7676.12|7676.12|7555.22|7555.22|0
1313449200000|2011-08-15 23:00:00|7538.17|7538.17|7626.66|7626.66|7627.61|7627.61|7474.21|7474.21|0
1313535600000|2011-08-16 23:00:00|7582.64|7582.64|7559.51|7559.51|7631.52|7631.52|7532.64|7532.64|0
1313622000000|2011-08-17 23:00:00|7499.88|7499.88|7262.28|7262.28|7540.62|7540.62|7181.8|7181.8|0
1313708400000|2011-08-18 23:00:00|7097.37|7097.37|7102.47|7102.47|7193.16|7193.16|6968.97|6968.97|0
1313967600000|2011-08-21 23:00:00|7146.77|7146.77|7195.29|7195.29|7370.26|7370.26|7146.77|7146.77|0
1314054000000|2011-08-22 23:00:00|7289.21|7289.21|7292.6|7292.6|7362.2|7362.2|7210.15|7210.15|0
1314140400000|2011-08-23 23:00:00|7293.51|7293.51|7379.81|7379.81|7470.3|7470.3|7241.25|7241.25|0
1314226800000|2011-08-24 23:00:00|7424.43|7424.43|7207.74|7207.74|7435.21|7435.21|7160.39|7160.39|0
1314313200000|2011-08-25 23:00:00|7153.45|7153.45|7224.03|7224.03|7258.87|7258.87|7035.07|7035.07|0
1314658800000|2011-08-29 23:00:00|7414.07|7414.07|7454.22|7454.22|7477.94|7477.94|7343.15|7343.15|0
1314745200000|2011-08-30 23:00:00|7448.12|7448.12|7647.42|7647.42|7681.61|7681.61|7447.85|7447.85|0
1314831600000|2011-08-31 23:00:00|7626.85|7626.85|7588.38|7588.38|7683.33|7683.33|7557.95|7557.95|0
1314918000000|2011-09-01 23:00:00|7532.81|7532.81|7429.43|7429.43|7535.32|7535.32|7317.12|7317.12|0
1315177200000|2011-09-04 23:00:00|7324.37|7324.37|7159.2|7159.2|7375.77|7375.77|7130.52|7130.52|0
1315263600000|2011-09-05 23:00:00|7166.81|7166.81|7223.71|7223.71|7248.84|7248.84|7080.61|7080.61|0
1315350000000|2011-09-06 23:00:00|7409.55|7409.55|7548.8|7548.8|7548.8|7548.8|7375.51|7375.51|0
1315436400000|2011-09-07 23:00:00|7577.68|7577.68|7594.96|7594.96|7623.97|7623.97|7458.12|7458.12|0
1315522800000|2011-09-08 23:00:00|7649.19|7649.19|7479.08|7479.08|7671.66|7671.66|7458.14|7458.14|0
1315782000000|2011-09-11 23:00:00|7309.72|7309.72|7401.15|7401.15|7416.83|7416.83|7198.69|7198.69|0
1315868400000|2011-09-12 23:00:00|7427.93|7427.93|7431.7|7431.7|7476.46|7476.46|7265.13|7265.13|0
1315954800000|2011-09-13 23:00:00|7486.74|7486.74|7573.36|7573.36|7646.91|7646.91|7478.8|7478.8|0
1316041200000|2011-09-14 23:00:00|7661.61|7661.61|7799.25|7799.25|7831.65|7831.65|7647.33|7647.33|0
1316127600000|2011-09-15 23:00:00|7846.48|7846.48|7792.63|7792.63|7857.65|7857.65|7773.18|7773.18|0
1316386800000|2011-09-18 23:00:00|7706.63|7706.63|7672.9|7672.9|7731.82|7731.82|7602.27|7602.27|0
1316473200000|2011-09-19 23:00:00|7629.33|7629.33|7826.57|7826.57|7861.05|7861.05|7623.3|7623.3|0
1316559600000|2011-09-20 23:00:00|7759.21|7759.21|7625.6|7625.6|7815.9|7815.9|7625.31|7625.31|0
1316646000000|2011-09-21 23:00:00|7431.89|7431.89|7310.88|7310.88|7454.84|7454.84|7219.92|7219.92|0
1316732400000|2011-09-22 23:00:00|7332.73|7332.73|7282.42|7282.42|7402.79|7402.79|7089.68|7089.68|0
1316991600000|2011-09-25 23:00:00|7210.65|7210.65|7236.84|7236.84|7369.6|7369.6|7163.37|7163.37|0
1317078000000|2011-09-26 23:00:00|7407.35|7407.35|7549.57|7549.57|7573.46|7573.46|7381.49|7381.49|0
1317164400000|2011-09-27 23:00:00|7625.96|7625.96|7496.31|7496.31|7663.96|7663.96|7448.58|7448.58|0
1317250800000|2011-09-28 23:00:00|7457.27|7457.27|7443.16|7443.16|7520.64|7520.64|7373.19|7373.19|0
1317337200000|2011-09-29 23:00:00|7364.22|7364.22|7349.96|7349.96|7468.9|7468.9|7317.21|7317.21|0
1317596400000|2011-10-02 23:00:00|7247.94|7247.94|7307.8|7307.8|7350.11|7350.11|7205.22|7205.22|0
1317682800000|2011-10-03 23:00:00|7196.78|7196.78|7069.43|7069.43|7203.97|7203.97|6946.77|6946.77|0
1317769200000|2011-10-04 23:00:00|7273|7273|7390.43|7390.43|7448.43|7448.43|7216.89|7216.89|0
1317855600000|2011-10-05 23:00:00|7378.28|7378.28|7582.27|7582.27|7583.69|7583.69|7378.28|7378.28|0
1317942000000|2011-10-06 23:00:00|7572.77|7572.77|7661.27|7661.27|7751.92|7751.92|7556.22|7556.22|0
1318201200000|2011-10-09 23:00:00|7707.03|7707.03|7821.75|7821.75|7872.47|7872.47|7688.76|7688.76|0
1318287600000|2011-10-10 23:00:00|7763.85|7763.85|7800.52|7800.52|7850.47|7850.47|7709.09|7709.09|0
1318374000000|2011-10-11 23:00:00|7778.98|7778.98|7861.9|7861.9|7914.4|7914.4|7774.98|7774.98|0
1318460400000|2011-10-12 23:00:00|7804.38|7804.38|7841.51|7841.51|7874.4|7874.4|7787.59|7787.59|0
1318546800000|2011-10-13 23:00:00|7907.66|7907.66|8035.92|8035.92|8076.8|8076.8|7867.22|7867.22|0
1318806000000|2011-10-16 23:00:00|8213.99|8213.99|8089.23|8089.23|8259.35|8259.35|8041.49|8041.49|0
1318892400000|2011-10-17 23:00:00|8028.84|8028.84|8128.45|8128.45|8182.98|8182.98|7989.53|7989.53|0
1318978800000|2011-10-18 23:00:00|8182.6|8182.6|8242.05|8242.05|8282.15|8282.15|8165.79|8165.79|0
1319065200000|2011-10-19 23:00:00|8138.64|8138.64|8157.92|8157.92|8228.76|8228.76|8096.9|8096.9|0
1319151600000|2011-10-20 23:00:00|8161.7|8161.7|8323.57|8323.57|8346.56|8346.56|8135.03|8135.03|0
1319410800000|2011-10-23 23:00:00|8281.63|8281.63|8260.16|8260.16|8283.37|8283.37|8167.61|8167.61|0
1319497200000|2011-10-24 23:00:00|8359.95|8359.95|8396.53|8396.53|8445.51|8445.51|8263.6|8263.6|0
1319583600000|2011-10-25 23:00:00|8412.39|8412.39|8479.09|8479.09|8495.27|8495.27|8364.82|8364.82|0
1319670000000|2011-10-26 23:00:00|8589.89|8589.89|8584.08|8584.08|8679.92|8679.92|8540.26|8540.26|0
1319756400000|2011-10-27 23:00:00|8545.68|8545.68|8516.91|8516.91|8566.91|8566.91|8449.73|8449.73|0
1320019200000|2011-10-31 00:00:00|8474.84|8474.84|8370.32|8370.32|8492.91|8492.91|8370.32|8370.32|0
1320105600000|2011-11-01 00:00:00|8123.6|8123.6|8136.83|8136.83|8162.5|8162.5|7996.33|7996.33|0
1320192000000|2011-11-02 00:00:00|8191.69|8191.69|8284.47|8284.47|8285.8|8285.8|8067.21|8067.21|0
1320278400000|2011-11-03 00:00:00|8188.96|8188.96|8334.13|8334.13|8349.59|8349.59|8179.11|8179.11|0
1320364800000|2011-11-04 00:00:00|8333.09|8333.09|8282.14|8282.14|8372.28|8372.28|8213.09|8213.09|0
1320624000000|2011-11-07 00:00:00|8186.95|8186.95|8257.83|8257.83|8338.09|8338.09|8111.37|8111.37|0
1320710400000|2011-11-08 00:00:00|8312.37|8312.37|8396.62|8396.62|8460.39|8460.39|8309.59|8309.59|0
1320796800000|2011-11-09 00:00:00|8413.67|8413.67|8243.47|8243.47|8447.32|8447.32|8149.62|8149.62|0
1320883200000|2011-11-10 00:00:00|8129.6|8129.6|8206.07|8206.07|8293.13|8293.13|8121.37|8121.37|0
1320969600000|2011-11-11 00:00:00|8229.49|8229.49|8324.91|8324.91|8366.56|8366.56|8223.08|8223.08|0
1321228800000|2011-11-14 00:00:00|8371.61|8371.61|8365.58|8365.58|8406.25|8406.25|8284.54|8284.54|0
1321315200000|2011-11-15 00:00:00|8353.95|8353.95|8362.13|8362.13|8383.93|8383.93|8231.83|8231.83|0
1321401600000|2011-11-16 00:00:00|8350.29|8350.29|8443.85|8443.85|8448.2|8448.2|8259.54|8259.54|0
1321488000000|2011-11-17 00:00:00|8428.18|8428.18|8309.26|8309.26|8428.18|8428.18|8243.21|8243.21|0
1321574400000|2011-11-18 00:00:00|8257.77|8257.77|8262.1|8262.1|8284.44|8284.44|8218.47|8218.47|0
1321833600000|2011-11-21 00:00:00|8135.51|8135.51|8022.95|8022.95|8146.15|8146.15|7990.05|7990.05|0
1321920000000|2011-11-22 00:00:00|8037.43|8037.43|7946.97|7946.97|8077.86|8077.86|7932.63|7932.63|0
1322006400000|2011-11-23 00:00:00|7882.44|7882.44|7849.23|7849.23|7916.45|7916.45|7805.65|7805.65|0
1322092800000|2011-11-24 00:00:00|7821.53|7821.53|7721.35|7721.35|7846.95|7846.95|7676.38|7676.38|0
1322179200000|2011-11-25 00:00:00|7723.86|7723.86|7793.03|7793.03|7861.26|7861.26|7669.42|7669.42|0
1322438400000|2011-11-28 00:00:00|7903.13|7903.13|7993.09|7993.09|8030.83|8030.83|7895.18|7895.18|0
1322524800000|2011-11-29 00:00:00|7977.31|7977.31|8014.34|8014.34|8043.23|8043.23|7936.31|7936.31|0
1322611200000|2011-11-30 00:00:00|7996.04|7996.04|8323.26|8323.26|8397.59|8397.59|7971.34|7971.34|0
1322697600000|2011-12-01 00:00:00|8347.39|8347.39|8284.12|8284.12|8370.82|8370.82|8279.43|8279.43|0
1322784000000|2011-12-02 00:00:00|8372.45|8372.45|8418.33|8418.33|8475.6|8475.6|8370.59|8370.59|0
1323043200000|2011-12-05 00:00:00|8424.91|8424.91|8474.78|8474.78|8519.6|8519.6|8379.36|8379.36|0
1323129600000|2011-12-06 00:00:00|8437.68|8437.68|8501.7|8501.7|8527.74|8527.74|8433.57|8433.57|0
1323216000000|2011-12-07 00:00:00|8577.18|8577.18|8458.97|8458.97|8600.18|8600.18|8388.44|8388.44|0
1323302400000|2011-12-08 00:00:00|8453.57|8453.57|8322.57|8322.57|8468.24|8468.24|8320.5|8320.5|0
1323388800000|2011-12-09 00:00:00|8311.52|8311.52|8427.37|8427.37|8471.73|8471.73|8311.14|8311.14|0
1323648000000|2011-12-12 00:00:00|8399.33|8399.33|8302.82|8302.82|8413.93|8413.93|8286.51|8286.51|0
1323734400000|2011-12-13 00:00:00|8314.5|8314.5|8464.12|8464.12|8522.65|8522.65|8286.43|8286.43|0
1323820800000|2011-12-14 00:00:00|8419.59|8419.59|8281.47|8281.47|8434.76|8434.76|8263.54|8263.54|0
1323907200000|2011-12-15 00:00:00|8262.98|8262.98|8312.13|8312.13|8360.59|8360.59|8260.14|8260.14|0
1323993600000|2011-12-16 00:00:00|8306.65|8306.65|8327.06|8327.06|8349.66|8349.66|8277.15|8277.15|0
1324252800000|2011-12-19 00:00:00|8243.67|8243.67|8213.19|8213.19|8274.84|8274.84|8200.21|8200.21|0
1324339200000|2011-12-20 00:00:00|8179.65|8179.65|8314.68|8314.68|8327.78|8327.78|8153.11|8153.11|0
1324425600000|2011-12-21 00:00:00|8403.15|8403.15|8276.94|8276.94|8423.71|8423.71|8214.06|8214.06|0
1324512000000|2011-12-22 00:00:00|8377.14|8377.14|8425.01|8425.01|8479.57|8479.57|8376.02|8376.02|0
1324598400000|2011-12-23 00:00:00|8512.51|8512.51|8542.14|8542.14|8548.62|8548.62|8459.82|8459.82|0
1325030400000|2011-12-28 00:00:00|8530.82|8530.82|8535.49|8535.49|8620.79|8620.79|8474.77|8474.77|0
1325116800000|2011-12-29 00:00:00|8534.07|8534.07|8630.98|8630.98|8642.68|8642.68|8514.72|8514.72|0
1325203200000|2011-12-30 00:00:00|8633.25|8633.25|8620.91|8620.91|8663.76|8663.76|8575.16|8575.16|0
1325548800000|2012-01-03 00:00:00|8719.88|8719.88|8770.07|8770.07|8782|8782|8641.17|8641.17|0
1325635200000|2012-01-04 00:00:00|8826.86|8826.86|8784.95|8784.95|8902.16|8902.16|8767.63|8767.63|0
1325721600000|2012-01-05 00:00:00|8834.63|8834.63|8741.29|8741.29|8835.72|8835.72|8728.37|8728.37|0
1325808000000|2012-01-06 00:00:00|8762.83|8762.83|8847.72|8847.72|8891.54|8891.54|8736.87|8736.87|0
1326067200000|2012-01-09 00:00:00|8882.07|8882.07|8830.68|8830.68|8900.09|8900.09|8810.65|8810.65|0
1326153600000|2012-01-10 00:00:00|8893.03|8893.03|8938.77|8938.77|8948.49|8948.49|8877.93|8877.93|0
1326240000000|2012-01-11 00:00:00|8870.96|8870.96|8716.28|8716.28|8875.78|8875.78|8704.51|8704.51|0
1326326400000|2012-01-12 00:00:00|8677.97|8677.97|8682.05|8682.05|8711.08|8711.08|8647.47|8647.47|0
1326412800000|2012-01-13 00:00:00|8730.4|8730.4|8614.5|8614.5|8737.63|8737.63|8561.13|8561.13|0
1326672000000|2012-01-16 00:00:00|8655.69|8655.69|8643.63|8643.63|8702.5|8702.5|8562.66|8562.66|0
1326758400000|2012-01-17 00:00:00|8699.98|8699.98|8726.05|8726.05|8783.4|8783.4|8687.02|8687.02|0
1326844800000|2012-01-18 00:00:00|8667.18|8667.18|8681.63|8681.63|8701.01|8701.01|8608.35|8608.35|0
1326931200000|2012-01-19 00:00:00|8711.3|8711.3|8743.06|8743.06|8744.18|8744.18|8660.43|8660.43|0
1327017600000|2012-01-20 00:00:00|8697.07|8697.07|8555.51|8555.51|8706.59|8706.59|8550.22|8550.22|0
1327276800000|2012-01-23 00:00:00|8597.06|8597.06|8705.86|8705.86|8709.9|8709.9|8595.74|8595.74|0
1327363200000|2012-01-24 00:00:00|8684.62|8684.62|8725.89|8725.89|8731.72|8731.72|8645.28|8645.28|0
1327449600000|2012-01-25 00:00:00|8765.75|8765.75|8637.29|8637.29|8768.75|8768.75|8599.47|8599.47|0
1327536000000|2012-01-26 00:00:00|8629.32|8629.32|8684.24|8684.24|8706.79|8706.79|8613.83|8613.83|0
1327622400000|2012-01-27 00:00:00|8608.37|8608.37|8495.21|8495.21|8656.27|8656.27|8491.19|8491.19|0
1327881600000|2012-01-30 00:00:00|8437.24|8437.24|8380.93|8380.93|8445.21|8445.21|8359.11|8359.11|0
1327968000000|2012-01-31 00:00:00|8525.86|8525.86|8540.17|8540.17|8574.77|8574.77|8487.99|8487.99|0
1328054400000|2012-02-01 00:00:00|8611.36|8611.36|8659.47|8659.47|8659.47|8659.47|8567.53|8567.53|0
1328140800000|2012-02-02 00:00:00|8505.27|8505.27|8593.57|8593.57|8645.07|8645.07|8488.33|8488.33|0
1328227200000|2012-02-03 00:00:00|8593.24|8593.24|8626.93|8626.93|8628.99|8628.99|8534.75|8534.75|0
1328486400000|2012-02-06 00:00:00|8648.18|8648.18|8656.21|8656.21|8668.29|8668.29|8625.31|8625.31|0
1328572800000|2012-02-07 00:00:00|8672.71|8672.71|8712.09|8712.09|8718.11|8718.11|8627.98|8627.98|0
1328659200000|2012-02-08 00:00:00|8740.57|8740.57|8742.65|8742.65|8763.45|8763.45|8705.81|8705.81|0
1328745600000|2012-02-09 00:00:00|8830.23|8830.23|8812.5|8812.5|8862.33|8862.33|8779.91|8779.91|0
1328832000000|2012-02-10 00:00:00|8764.96|8764.96|8767.57|8767.57|8822.48|8822.48|8742.07|8742.07|0
1329091200000|2012-02-13 00:00:00|8816.76|8816.76|8819|8819|8838.15|8838.15|8795.16|8795.16|0
1329177600000|2012-02-14 00:00:00|8827.31|8827.31|8873.85|8873.85|8895.98|8895.98|8819.37|8819.37|0
1329264000000|2012-02-15 00:00:00|8800.01|8800.01|8807.8|8807.8|8811.85|8811.85|8775.08|8775.08|0
1329350400000|2012-02-16 00:00:00|8757.54|8757.54|8781.34|8781.34|8811.17|8811.17|8732.42|8732.42|0
1329436800000|2012-02-17 00:00:00|8797.04|8797.04|8803.46|8803.46|8817.3|8817.3|8761.37|8761.37|0
1329696000000|2012-02-20 00:00:00|8888.1|8888.1|8879.32|8879.32|8921.09|8921.09|8873.84|8873.84|0
1329782400000|2012-02-21 00:00:00|8813.28|8813.28|8866.12|8866.12|8890.22|8890.22|8802.62|8802.62|0
1329868800000|2012-02-22 00:00:00|8882.31|8882.31|8889.21|8889.21|8912.81|8912.81|8818.5|8818.5|0
1329955200000|2012-02-23 00:00:00|8908.16|8908.16|8947.37|8947.37|8953.34|8953.34|8898.6|8898.6|0
1330041600000|2012-02-24 00:00:00|8975.73|8975.73|8955.32|8955.32|8993.31|8993.31|8946.05|8946.05|0
1330300800000|2012-02-27 00:00:00|8968.62|8968.62|8972.09|8972.09|8975.57|8975.57|8911.71|8911.71|0
1330387200000|2012-02-28 00:00:00|8955.73|8955.73|8939.28|8939.28|8962.62|8962.62|8905.73|8905.73|0
1330473600000|2012-02-29 00:00:00|8938.42|8938.42|8840.6|8840.6|8945.36|8945.36|8840.07|8840.07|0
1330560000000|2012-03-01 00:00:00|8840.3|8840.3|8880.18|8880.18|8884.08|8884.08|8838.34|8838.34|0
1330646400000|2012-03-02 00:00:00|8884.82|8884.82|8885.33|8885.33|8892.61|8892.61|8848.01|8848.01|0
1330905600000|2012-03-05 00:00:00|8898.34|8898.34|8853.32|8853.32|8904.51|8904.51|8834.51|8834.51|0
1330992000000|2012-03-06 00:00:00|8833.29|8833.29|8672.48|8672.48|8833.29|8833.29|8651.72|8651.72|0
1331078400000|2012-03-07 00:00:00|8640.35|8640.35|8687.93|8687.93|8695.64|8695.64|8615.29|8615.29|0
1331164800000|2012-03-08 00:00:00|8699.87|8699.87|8796.86|8796.86|8824.64|8824.64|8699.28|8699.28|0
1331251200000|2012-03-09 00:00:00|8770.87|8770.87|8796.6|8796.6|8804.28|8804.28|8716.9|8716.9|0
1331510400000|2012-03-12 00:00:00|8746.49|8746.49|8773.58|8773.58|8780.64|8780.64|8739.27|8739.27|0
1331596800000|2012-03-13 00:00:00|8807.73|8807.73|8832.43|8832.43|8846.85|8846.85|8786.61|8786.61|0
1331683200000|2012-03-14 00:00:00|8839.23|8839.23|8879.29|8879.29|8892.35|8892.35|8835.25|8835.25|0
1331769600000|2012-03-15 00:00:00|8791.91|8791.91|8776.95|8776.95|8819.51|8819.51|8749.37|8749.37|0
1331856000000|2012-03-16 00:00:00|8797.74|8797.74|8791.2|8791.2|8808.75|8808.75|8762.9|8762.9|0
1332115200000|2012-03-19 00:00:00|8790.98|8790.98|8789.49|8789.49|8800.06|8800.06|8751.62|8751.62|0
1332201600000|2012-03-20 00:00:00|8797.89|8797.89|8671.84|8671.84|8798.35|8798.35|8660.79|8660.79|0
1332288000000|2012-03-21 00:00:00|8710.05|8710.05|8678.36|8678.36|8710.06|8710.06|8641.56|8641.56|0
1332374400000|2012-03-22 00:00:00|8648.01|8648.01|8563.48|8563.48|8657.63|8657.63|8529.65|8529.65|0
1332460800000|2012-03-23 00:00:00|8558.92|8558.92|8598.65|8598.65|8599.02|8599.02|8521.48|8521.48|0
1332716400000|2012-03-25 23:00:00|8630.96|8630.96|8707.42|8707.42|8722.5|8722.5|8619.49|8619.49|0
1332802800000|2012-03-26 23:00:00|8751.8|8751.8|8567.78|8567.78|8753.79|8753.79|8553.49|8553.49|0
1332889200000|2012-03-27 23:00:00|8538.96|8538.96|8489.06|8489.06|8592.03|8592.03|8488.33|8488.33|0
1332975600000|2012-03-28 23:00:00|8469.17|8469.17|8355.99|8355.99|8477.22|8477.22|8328.59|8328.59|0
1333062000000|2012-03-29 23:00:00|8417.62|8417.62|8420.26|8420.26|8429.92|8429.92|8377.53|8377.53|0
1333321200000|2012-04-01 23:00:00|8430.89|8430.89|8563.52|8563.52|8564.82|8564.82|8371.04|8371.04|0
1333407600000|2012-04-02 23:00:00|8618.76|8618.76|8505.37|8505.37|8628.7|8628.7|8500.31|8500.31|0
1333494000000|2012-04-03 23:00:00|8484.89|8484.89|8249.55|8249.55|8485.05|8485.05|8247.79|8247.79|0
1333580400000|2012-04-04 23:00:00|8288.33|8288.33|8331.75|8331.75|8341.89|8341.89|8227.2|8227.2|0
1334012400000|2012-04-09 23:00:00|8237.24|8237.24|8126.74|8126.74|8264.24|8264.24|8125.79|8125.79|0
1334098800000|2012-04-10 23:00:00|8090.21|8090.21|8167.67|8167.67|8228.28|8228.28|8077.01|8077.01|0
1334185200000|2012-04-11 23:00:00|8118.13|8118.13|8187.77|8187.77|8217.89|8217.89|7907.8|7907.8|0
1334271600000|2012-04-12 23:00:00|8231.44|8231.44|8111.45|8111.45|8243.05|8243.05|8108.97|8108.97|0
1334530800000|2012-04-15 23:00:00|8161.42|8161.42|8180.45|8180.45|8235.69|8235.69|8158.89|8158.89|0
1334617200000|2012-04-16 23:00:00|8169.11|8169.11|8332.69|8332.69|8342.39|8342.39|8164.92|8164.92|0
1334703600000|2012-04-17 23:00:00|8293.97|8293.97|8283.02|8283.02|8313.12|8313.12|8234.8|8234.8|0
1334790000000|2012-04-18 23:00:00|8319.37|8319.37|8182.01|8182.01|8337.29|8337.29|8180.91|8180.91|0
1334876400000|2012-04-19 23:00:00|8137.58|8137.58|8174.05|8174.05|8197.2|8197.2|8035.67|8035.67|0
1335135600000|2012-04-22 23:00:00|8098.6|8098.6|8057.8|8057.8|8102.05|8102.05|7997.77|7997.77|0
1335222000000|2012-04-23 23:00:00|8084.57|8084.57|8167.94|8167.94|8186.1|8186.1|8084.57|8084.57|0
1335308400000|2012-04-24 23:00:00|8185.23|8185.23|8163.74|8163.74|8243.67|8243.67|8136.58|8136.58|0
1335394800000|2012-04-25 23:00:00|8268.95|8268.95|8365.01|8365.01|8368.2|8368.2|8263.1|8263.1|0
1335481200000|2012-04-26 23:00:00|8320.66|8320.66|8378.91|8378.91|8413.64|8413.64|8302.15|8302.15|0
1335740400000|2012-04-29 23:00:00|8376.72|8376.72|8388.37|8388.37|8406.53|8406.53|8310.31|8310.31|0
1335826800000|2012-04-30 23:00:00|8319.79|8319.79|8403.25|8403.25|8415.98|8415.98|8277.65|8277.65|0
1335913200000|2012-05-01 23:00:00|8406.78|8406.78|8285.35|8285.35|8421.86|8421.86|8265.85|8265.85|0
1335999600000|2012-05-02 23:00:00|8342.24|8342.24|8298.44|8298.44|8345.3|8345.3|8261.59|8261.59|0
1336086000000|2012-05-03 23:00:00|8249.97|8249.97|8053.7|8053.7|8268.08|8268.08|8032.12|8032.12|0
1336431600000|2012-05-07 23:00:00|8052.51|8052.51|7872.1|7872.1|8082.39|8082.39|7849.89|7849.89|0
1336518000000|2012-05-08 23:00:00|7835.03|7835.03|7722.38|7722.38|7848.25|7848.25|7667.94|7667.94|0
1336604400000|2012-05-09 23:00:00|7757.66|7757.66|7812.45|7812.45|7836.76|7836.76|7655.92|7655.92|0
1336690800000|2012-05-10 23:00:00|7781.78|7781.78|7848.5|7848.5|7870.01|7870.01|7716.68|7716.68|0
1336950000000|2012-05-13 23:00:00|7713.6|7713.6|7642.58|7642.58|7721.18|7721.18|7594.4|7594.4|0
1337036400000|2012-05-14 23:00:00|7651.72|7651.72|7564.84|7564.84|7694.85|7694.85|7530.79|7530.79|0
1337122800000|2012-05-15 23:00:00|7489.02|7489.02|7566.97|7566.97|7638.14|7638.14|7466.07|7466.07|0
1337209200000|2012-05-16 23:00:00|7558.77|7558.77|7481.4|7481.4|7565.78|7565.78|7422.15|7422.15|0
1337295600000|2012-05-17 23:00:00|7392.02|7392.02|7434.27|7434.27|7495.32|7495.32|7354.7|7354.7|0
1337554800000|2012-05-20 23:00:00|7421.98|7421.98|7496.34|7496.34|7518.49|7518.49|7421.01|7421.01|0
1337641200000|2012-05-21 23:00:00|7558.24|7558.24|7622.25|7622.25|7628.92|7628.92|7523.18|7523.18|0
1337727600000|2012-05-22 23:00:00|7534.9|7534.9|7432.13|7432.13|7547.03|7547.03|7408.85|7408.85|0
1337814000000|2012-05-23 23:00:00|7472.62|7472.62|7631.17|7631.17|7641.14|7641.14|7437.46|7437.46|0
1337900400000|2012-05-24 23:00:00|7626.91|7626.91|7612.02|7612.02|7662.07|7662.07|7527.84|7527.84|0
1338159600000|2012-05-27 23:00:00|7685.28|7685.28|7564.32|7564.32|7689.76|7689.76|7561.4|7561.4|0
1338246000000|2012-05-28 23:00:00|7622.11|7622.11|7674.12|7674.12|7692.81|7692.81|7541.6|7541.6|0
1338332400000|2012-05-29 23:00:00|7578.87|7578.87|7490.13|7490.13|7593.19|7593.19|7470.11|7470.11|0
1338418800000|2012-05-30 23:00:00|7568.32|7568.32|7485.39|7485.39|7615.96|7615.96|7450.63|7450.63|0
1338505200000|2012-05-31 23:00:00|7641.65|7641.65|7488.37|7488.37|7651.73|7651.73|7373.77|7373.77|0
1338937200000|2012-06-05 23:00:00|7548.14|7548.14|7655.66|7655.66|7655.66|7655.66|7522.98|7522.98|0
1339023600000|2012-06-06 23:00:00|7685.13|7685.13|7737.7|7737.7|7852.95|7852.95|7678.71|7678.71|0
1339110000000|2012-06-07 23:00:00|7685.28|7685.28|7676.37|7676.37|7711.8|7711.8|7618.53|7618.53|0
1339369200000|2012-06-10 23:00:00|7821.41|7821.41|7724.09|7724.09|7843.64|7843.64|7706.57|7706.57|0
1339455600000|2012-06-11 23:00:00|7734.52|7734.52|7772.69|7772.69|7793.98|7793.98|7657.59|7657.59|0
1339542000000|2012-06-12 23:00:00|7778.85|7778.85|7819.85|7819.85|7839.18|7839.18|7746.35|7746.35|0
1339628400000|2012-06-13 23:00:00|7784.49|7784.49|7784.27|7784.27|7810.45|7810.45|7725.23|7725.23|0
1339714800000|2012-06-14 23:00:00|7868.8|7868.8|7913.45|7913.45|7958.06|7958.06|7860.23|7860.23|0
1339974000000|2012-06-17 23:00:00|8005.02|8005.02|7865.92|7865.92|8024.08|8024.08|7825.48|7825.48|0
1340060400000|2012-06-18 23:00:00|7947.67|7947.67|8030.22|8030.22|8054.95|8054.95|7910.4|7910.4|0
1340146800000|2012-06-19 23:00:00|8011.73|8011.73|8031.89|8031.89|8054.71|8054.71|7990.13|7990.13|0
1340233200000|2012-06-20 23:00:00|7970.79|7970.79|7865.77|7865.77|7971.57|7971.57|7859.1|7859.1|0
1340319600000|2012-06-21 23:00:00|7734.8|7734.8|7725.3|7725.3|7757.32|7757.32|7707.13|7707.13|0
1340578800000|2012-06-24 23:00:00|7736.65|7736.65|7654.51|7654.51|7742.11|7742.11|7621.26|7621.26|0
1340665200000|2012-06-25 23:00:00|7667.69|7667.69|7637.63|7637.63|7703.89|7703.89|7621.75|7621.75|0
1340751600000|2012-06-26 23:00:00|7658.2|7658.2|7784.13|7784.13|7797.7|7797.7|7627.34|7627.34|0
1340838000000|2012-06-27 23:00:00|7818.76|7818.76|7829.5|7829.5|7830.61|7830.61|7712.41|7712.41|0
1340924400000|2012-06-28 23:00:00|7987.53|7987.53|7987.3|7987.3|8061.91|8061.91|7917.97|7917.97|0
1341183600000|2012-07-01 23:00:00|8052.46|8052.46|8085.39|8085.39|8106.12|8106.12|8009.2|8009.2|0
1341270000000|2012-07-02 23:00:00|8098.1|8098.1|8193.14|8193.14|8194.37|8194.37|8067.54|8067.54|0
1341356400000|2012-07-03 23:00:00|8143.06|8143.06|8155.18|8155.18|8199.16|8199.16|8108.75|8108.75|0
1341442800000|2012-07-04 23:00:00|8149.23|8149.23|8189|8189|8258.92|8258.92|8120.02|8120.02|0
1341529200000|2012-07-05 23:00:00|8145.47|8145.47|8120.24|8120.24|8196.54|8196.54|8101.15|8101.15|0
1341788400000|2012-07-08 23:00:00|8103.13|8103.13|8017.37|8017.37|8127.46|8127.46|7974.78|7974.78|0
1341874800000|2012-07-09 23:00:00|8046.02|8046.02|8114.65|8114.65|8126.74|8126.74|8046.02|8046.02|0
1341961200000|2012-07-10 23:00:00|8043.63|8043.63|8142.56|8142.56|8157.77|8157.77|8037.53|8037.53|0
1342047600000|2012-07-11 23:00:00|8125.75|8125.75|8152.3|8152.3|8163.59|8163.59|8067.78|8067.78|0
1342134000000|2012-07-12 23:00:00|8177.39|8177.39|8180.08|8180.08|8218.05|8218.05|8139.91|8139.91|0
1342393200000|2012-07-15 23:00:00|8192.39|8192.39|8204.64|8204.64|8213.93|8213.93|8149.89|8149.89|0
1342479600000|2012-07-16 23:00:00|8221.24|8221.24|8180.4|8180.4|8264.39|8264.39|8178.24|8178.24|0
1342566000000|2012-07-17 23:00:00|8242.12|8242.12|8255.16|8255.16|8260|8260|8151.33|8151.33|0
1342652400000|2012-07-18 23:00:00|8224.51|8224.51|8221.9|8221.9|8258.36|8258.36|8206.94|8206.94|0
1342738800000|2012-07-19 23:00:00|8247.42|8247.42|8210.59|8210.59|8254.03|8254.03|8182.38|8182.38|0
1342998000000|2012-07-22 23:00:00|8109.57|8109.57|8042.1|8042.1|8109.57|8109.57|7983.04|7983.04|0
1343084400000|2012-07-23 23:00:00|8065.09|8065.09|8009.93|8009.93|8082.79|8082.79|7968.13|7968.13|0
1343170800000|2012-07-24 23:00:00|7973.59|7973.59|7982.56|7982.56|8023.61|8023.61|7931.15|7931.15|0
1343257200000|2012-07-25 23:00:00|7843.45|7843.45|7935.34|7935.34|8011.28|8011.28|7774.75|7774.75|0
1343343600000|2012-07-26 23:00:00|7984.08|7984.08|7985.91|7985.91|8001.03|8001.03|7896.41|7896.41|0
1343602800000|2012-07-29 23:00:00|8020.25|8020.25|8127.37|8127.37|8145.14|8145.14|8010.57|8010.57|0
1343689200000|2012-07-30 23:00:00|8064.61|8064.61|8010.96|8010.96|8101.45|8101.45|8010.45|8010.45|0
1343775600000|2012-07-31 23:00:00|7995.46|7995.46|8046.25|8046.25|8046.31|8046.31|7964.82|7964.82|0
1343862000000|2012-08-01 23:00:00|8080.68|8080.68|8044.38|8044.38|8180.32|8180.32|7989.18|7989.18|0
1343948400000|2012-08-02 23:00:00|8056.27|8056.27|8179.3|8179.3|8203.33|8203.33|8049.24|8049.24|0
1344207600000|2012-08-05 23:00:00|8163.07|8163.07|8231.73|8231.73|8271.35|8271.35|8146.31|8146.31|0
1344294000000|2012-08-06 23:00:00|8312.4|8312.4|8422.14|8422.14|8426.07|8426.07|8306.22|8306.22|0
1344380400000|2012-08-07 23:00:00|8329.09|8329.09|8362.49|8362.49|8365.95|8365.95|8284.81|8284.81|0
1344466800000|2012-08-08 23:00:00|8368.28|8368.28|8363.83|8363.83|8393.45|8393.45|8320.11|8320.11|0
1344553200000|2012-08-09 23:00:00|8344.75|8344.75|8365.53|8365.53|8379.85|8379.85|8304.22|8304.22|0
1344812400000|2012-08-12 23:00:00|8312.53|8312.53|8332.09|8332.09|8357.3|8357.3|8296.17|8296.17|0
1344898800000|2012-08-13 23:00:00|8372.02|8372.02|8364.14|8364.14|8396.8|8396.8|8339.52|8339.52|0
1344985200000|2012-08-14 23:00:00|8355.48|8355.48|8367.84|8367.84|8396.06|8396.06|8337.18|8337.18|0
1345071600000|2012-08-15 23:00:00|8353.69|8353.69|8330.74|8330.74|8361.46|8361.46|8302.08|8302.08|0
1345158000000|2012-08-16 23:00:00|8386.09|8386.09|8384.05|8384.05|8413.35|8413.35|8365.91|8365.91|0
1345417200000|2012-08-19 23:00:00|8372.21|8372.21|8350.93|8350.93|8377.25|8377.25|8305.19|8305.19|0
1345503600000|2012-08-20 23:00:00|8351.68|8351.68|8362.08|8362.08|8368.92|8368.92|8315.53|8315.53|0
1345590000000|2012-08-21 23:00:00|8291.19|8291.19|8265.08|8265.08|8304.52|8304.52|8246.81|8246.81|0
1345676400000|2012-08-22 23:00:00|8296.82|8296.82|8266.16|8266.16|8302.52|8302.52|8235.86|8235.86|0
1345762800000|2012-08-23 23:00:00|8250.15|8250.15|8247.74|8247.74|8291|8291|8202.97|8202.97|0
1346108400000|2012-08-27 23:00:00|8225.94|8225.94|8228.97|8228.97|8257.48|8257.48|8205.06|8205.06|0
1346194800000|2012-08-28 23:00:00|8226|8226|8211.99|8211.99|8242.39|8242.39|8196.27|8196.27|0
1346281200000|2012-08-29 23:00:00|8194.9|8194.9|8181.61|8181.61|8217.29|8217.29|8147.27|8147.27|0
1346367600000|2012-08-30 23:00:00|8165.03|8165.03|8164.28|8164.28|8248.25|8248.25|8154.85|8154.85|0
1346626800000|2012-09-02 23:00:00|8209.5|8209.5|8230.43|8230.43|8247.45|8247.45|8188.18|8188.18|0
1346713200000|2012-09-03 23:00:00|8209.9|8209.9|8099.91|8099.91|8228.14|8228.14|8085.23|8085.23|0
1346799600000|2012-09-04 23:00:00|8045.78|8045.78|7976.48|7976.48|8057.34|8057.34|7943.73|7943.73|0
1346886000000|2012-09-05 23:00:00|7991.91|7991.91|8130.31|8130.31|8155.36|8155.36|7974.37|7974.37|0
1346972400000|2012-09-06 23:00:00|8132.64|8132.64|8164.93|8164.93|8184.07|8184.07|8097.59|8097.59|0
1347231600000|2012-09-09 23:00:00|8190.54|8190.54|8201.11|8201.11|8215.15|8215.15|8169.27|8169.27|0
1347318000000|2012-09-10 23:00:00|8218.28|8218.28|8215.22|8215.22|8218.46|8218.46|8163.05|8163.05|0
1347404400000|2012-09-11 23:00:00|8181.12|8181.12|8174.65|8174.65|8228|8228|8129.21|8129.21|0
1347490800000|2012-09-12 23:00:00|8196.29|8196.29|8260.21|8260.21|8265.64|8265.64|8158.74|8158.74|0
1347577200000|2012-09-13 23:00:00|8356.23|8356.23|8338.91|8338.91|8416.67|8416.67|8323.28|8323.28|0
1347836400000|2012-09-16 23:00:00|8338.72|8338.72|8345.77|8345.77|8357.87|8357.87|8310.02|8310.02|0
1347922800000|2012-09-17 23:00:00|8253.82|8253.82|8236.69|8236.69|8253.82|8253.82|8191.24|8191.24|0
1348009200000|2012-09-18 23:00:00|8245.44|8245.44|8253.97|8253.97|8277.94|8277.94|8194.45|8194.45|0
1348095600000|2012-09-19 23:00:00|8157.22|8157.22|8146.82|8146.82|8191.34|8191.34|8092.88|8092.88|0
1348182000000|2012-09-20 23:00:00|8194.13|8194.13|8136.5|8136.5|8209.27|8209.27|8110.25|8110.25|0
1348441200000|2012-09-23 23:00:00|8103.77|8103.77|8145.79|8145.79|8148.66|8148.66|8096.14|8096.14|0
1348527600000|2012-09-24 23:00:00|8134.4|8134.4|8188.31|8188.31|8203.2|8203.2|8130.59|8130.59|0
1348614000000|2012-09-25 23:00:00|8132.06|8132.06|8075.96|8075.96|8137.92|8137.92|8037.44|8037.44|0
1348700400000|2012-09-26 23:00:00|8074.5|8074.5|8050.76|8050.76|8075.98|8075.98|8002.48|8002.48|0
1348786800000|2012-09-27 23:00:00|8088.84|8088.84|7989.52|7989.52|8103.37|8103.37|7988.47|7988.47|0
1349046000000|2012-09-30 23:00:00|7979.87|7979.87|8075|8075|8126.69|8126.69|7974.82|7974.82|0
1349132400000|2012-10-01 23:00:00|8021.25|8021.25|8087.06|8087.06|8130.78|8130.78|8017.47|8017.47|0
1349218800000|2012-10-02 23:00:00|8079.34|8079.34|8114.79|8114.79|8133.91|8133.91|8067.3|8067.3|0
1349305200000|2012-10-03 23:00:00|8109.82|8109.82|8046.74|8046.74|8109.82|8109.82|8004.26|8004.26|0
1349391600000|2012-10-04 23:00:00|8129.63|8129.63|8102.79|8102.79|8134.04|8134.04|8080.7|8080.7|0
1349650800000|2012-10-07 23:00:00|8083.55|8083.55|8119.74|8119.74|8123.14|8123.14|8051.94|8051.94|0
1349737200000|2012-10-08 23:00:00|8142.25|8142.25|8082.92|8082.92|8142.91|8142.91|8064.64|8064.64|0
1349823600000|2012-10-09 23:00:00|8058.06|8058.06|8082.3|8082.3|8097.81|8097.81|8010.39|8010.39|0
1349910000000|2012-10-10 23:00:00|8047.53|8047.53|8141.7|8141.7|8157.05|8157.05|8044.49|8044.49|0
1349996400000|2012-10-11 23:00:00|8110.07|8110.07|8049.65|8049.65|8138.99|8138.99|8040.46|8040.46|0
1350255600000|2012-10-14 23:00:00|8044.14|8044.14|8038.43|8038.43|8091.21|8091.21|8013.72|8013.72|0
1350342000000|2012-10-15 23:00:00|8071.22|8071.22|8115.6|8115.6|8129.01|8129.01|8050.55|8050.55|0
1350428400000|2012-10-16 23:00:00|8138.1|8138.1|8241.48|8241.48|8255.72|8255.72|8128.33|8128.33|0
1350514800000|2012-10-17 23:00:00|8263.95|8263.95|8216.83|8216.83|8267.68|8267.68|8183.41|8183.41|0
1350601200000|2012-10-18 23:00:00|8211.96|8211.96|8200.69|8200.69|8253.74|8253.74|8190.72|8190.72|0
1350860400000|2012-10-21 23:00:00|8160.05|8160.05|8144.25|8144.25|8237.99|8237.99|8120.96|8120.96|0
1350946800000|2012-10-22 23:00:00|8162.83|8162.83|7988.38|7988.38|8164.15|8164.15|7976.27|7976.27|0
1351033200000|2012-10-23 23:00:00|8053.07|8053.07|8044.28|8044.28|8056.57|8056.57|7998.42|7998.42|0
1351119600000|2012-10-24 23:00:00|7993.02|7993.02|7928.54|7928.54|8019.34|8019.34|7924.54|7924.54|0
1351206000000|2012-10-25 23:00:00|7911.5|7911.5|7986.3|7986.3|7996.11|7996.11|7883.41|7883.41|0
1351468800000|2012-10-29 00:00:00|7952.68|7952.68|7929.11|7929.11|7960.62|7960.62|7896.43|7896.43|0
1351555200000|2012-10-30 00:00:00|8061.9|8061.9|8087.91|8087.91|8123.44|8123.44|8055.59|8055.59|0
1351641600000|2012-10-31 00:00:00|8170.18|8170.18|7922.45|7922.45|8185.56|8185.56|7902.07|7902.07|0
1351728000000|2012-11-01 00:00:00|7915.31|7915.31|7969.24|7969.24|7995.13|7995.13|7839.66|7839.66|0
1351814400000|2012-11-02 00:00:00|7960.56|7960.56|7973.84|7973.84|8016.01|8016.01|7944.45|7944.45|0
1352073600000|2012-11-05 00:00:00|7940.3|7940.3|7939.22|7939.22|7958.77|7958.77|7893.33|7893.33|0
1352160000000|2012-11-06 00:00:00|7934.31|7934.31|7948.92|7948.92|7976.52|7976.52|7922.17|7922.17|0
1352246400000|2012-11-07 00:00:00|7965.45|7965.45|7807.35|7807.35|8031.5|8031.5|7803.67|7803.67|0
1352332800000|2012-11-08 00:00:00|7840.21|7840.21|7767.07|7767.07|7851.85|7851.85|7758.34|7758.34|0
1352419200000|2012-11-09 00:00:00|7735.03|7735.03|7782.01|7782.01|7790.68|7790.68|7685.75|7685.75|0
1352678400000|2012-11-12 00:00:00|7767.65|7767.65|7755.92|7755.92|7801.54|7801.54|7736.98|7736.98|0
1352764800000|2012-11-13 00:00:00|7731.58|7731.58|7788.11|7788.11|7789.89|7789.89|7680.13|7680.13|0
1352851200000|2012-11-14 00:00:00|7709.26|7709.26|7659.48|7659.48|7747.1|7747.1|7630|7630|0
1352937600000|2012-11-15 00:00:00|7583.94|7583.94|7583.72|7583.72|7639.91|7639.91|7565.21|7565.21|0
1353024000000|2012-11-16 00:00:00|7569.25|7569.25|7428.42|7428.42|7574.56|7574.56|7428.39|7428.39|0
1353283200000|2012-11-19 00:00:00|7508.5|7508.5|7623.44|7623.44|7626.88|7626.88|7492.31|7492.31|0
1353369600000|2012-11-20 00:00:00|7602.91|7602.91|7633.98|7633.98|7644.46|7644.46|7555.74|7555.74|0
1353456000000|2012-11-21 00:00:00|7618.07|7618.07|7661.05|7661.05|7682.13|7682.13|7605.99|7605.99|0
1353542400000|2012-11-22 00:00:00|7692.63|7692.63|7696.58|7696.58|7717.52|7717.52|7678.24|7678.24|0
1353628800000|2012-11-23 00:00:00|7696.35|7696.35|7720.7|7720.7|7740.06|7740.06|7669.46|7669.46|0
1353888000000|2012-11-26 00:00:00|7713.06|7713.06|7666.78|7666.78|7713.06|7713.06|7656.29|7656.29|0
1353974400000|2012-11-27 00:00:00|7703.46|7703.46|7646.31|7646.31|7711.13|7711.13|7634.58|7634.58|0
1354060800000|2012-11-28 00:00:00|7627.12|7627.12|7640.2|7640.2|7655.86|7655.86|7567.4|7567.4|0
1354147200000|2012-11-29 00:00:00|7670.15|7670.15|7697.21|7697.21|7714.39|7714.39|7651.29|7651.29|0
1354233600000|2012-11-30 00:00:00|7674.01|7674.01|7703.77|7703.77|7738.07|7738.07|7673.99|7673.99|0
1354492800000|2012-12-03 00:00:00|7713.33|7713.33|7682.35|7682.35|7733.3|7733.3|7650.16|7650.16|0
1354579200000|2012-12-04 00:00:00|7634.62|7634.62|7619.11|7619.11|7686.27|7686.27|7609.25|7609.25|0
1354665600000|2012-12-05 00:00:00|7646.84|7646.84|7612.87|7612.87|7660|7660|7592.36|7592.36|0
1354752000000|2012-12-06 00:00:00|7629.87|7629.87|7637.38|7637.38|7679.95|7679.95|7624.78|7624.78|0
1354838400000|2012-12-07 00:00:00|7652.45|7652.45|7633.36|7633.36|7659.93|7659.93|7601.6|7601.6|0
1355097600000|2012-12-10 00:00:00|7635.79|7635.79|7659.74|7659.74|7669.21|7669.21|7614.52|7614.52|0
1355184000000|2012-12-11 00:00:00|7637.37|7637.37|7651.46|7651.46|7680.5|7680.5|7633.67|7633.67|0
1355270400000|2012-12-12 00:00:00|7633.33|7633.33|7706.2|7706.2|7713.72|7713.72|7611.92|7611.92|0
1355356800000|2012-12-13 00:00:00|7696|7696|7680.01|7680.01|7724.41|7724.41|7673.1|7673.1|0
1355443200000|2012-12-14 00:00:00|7683.28|7683.28|7663.75|7663.75|7699.91|7699.91|7644.09|7644.09|0
1355702400000|2012-12-17 00:00:00|7662.61|7662.61|7654.23|7654.23|7663.9|7663.9|7613.15|7613.15|0
1355788800000|2012-12-18 00:00:00|7668.27|7668.27|7698.72|7698.72|7716.8|7716.8|7667.36|7667.36|0
1355875200000|2012-12-19 00:00:00|7685.93|7685.93|7694.71|7694.71|7715.19|7715.19|7674.01|7674.01|0
1355961600000|2012-12-20 00:00:00|7695.17|7695.17|7685.36|7685.36|7695.17|7695.17|7656.72|7656.72|0
1356048000000|2012-12-21 00:00:00|7650.53|7650.53|7675.31|7675.31|7685.63|7685.63|7572.99|7572.99|0
1356307200000|2012-12-24 00:00:00|7677.43|7677.43|7682.75|7682.75|7708.14|7708.14|7669.9|7669.9|0
1356566400000|2012-12-27 00:00:00|7703.17|7703.17|7679.46|7679.46|7771.56|7771.56|7677.23|7677.23|0
1356652800000|2012-12-28 00:00:00|7714.48|7714.48|7641.67|7641.67|7720.14|7720.14|7625.44|7625.44|0
1356912000000|2012-12-31 00:00:00|7629.64|7629.64|7600.1|7600.1|7655.02|7655.02|7578.74|7578.74|0
1357084800000|2013-01-02 00:00:00|7680.74|7680.74|7676.19|7676.19|7719.01|7719.01|7658.34|7658.34|0
1357171200000|2013-01-03 00:00:00|7674.01|7674.01|7784.07|7784.07|7804.88|7804.88|7665.17|7665.17|0
1357257600000|2013-01-04 00:00:00|7793.73|7793.73|7868.58|7868.58|7881.79|7881.79|7793.73|7793.73|0
1357516800000|2013-01-07 00:00:00|7837.34|7837.34|7829.9|7829.9|7839.95|7839.95|7797.29|7797.29|0
1357603200000|2013-01-08 00:00:00|7806.33|7806.33|7803.89|7803.89|7862.88|7862.88|7797.73|7797.73|0
1357689600000|2013-01-09 00:00:00|7826.82|7826.82|7882.84|7882.84|7890.55|7890.55|7820.02|7820.02|0
1357776000000|2013-01-10 00:00:00|7854.94|7854.94|7893.08|7893.08|7906.02|7906.02|7854.05|7854.05|0
1357862400000|2013-01-11 00:00:00|7903.62|7903.62|7909.78|7909.78|7941.49|7941.49|7885.52|7885.52|0
1358121600000|2013-01-14 00:00:00|7905.9|7905.9|7903.05|7903.05|7923.35|7923.35|7886.01|7886.01|0
1358208000000|2013-01-15 00:00:00|7889.34|7889.34|7921.06|7921.06|7928.43|7928.43|7871.2|7871.2|0
1358294400000|2013-01-16 00:00:00|7958.61|7958.61|7956|7956|7972.46|7972.46|7902.53|7902.53|0
1358380800000|2013-01-17 00:00:00|7946.57|7946.57|8002.97|8002.97|8012.21|8012.21|7933.48|7933.48|0
1358467200000|2013-01-18 00:00:00|8016.1|8016.1|8053.17|8053.17|8064.8|8064.8|7999.8|7999.8|0
1358726400000|2013-01-21 00:00:00|8076.02|8076.02|8045.3|8045.3|8076.02|8076.02|8043.06|8043.06|0
1358812800000|2013-01-22 00:00:00|8039.42|8039.42|8062.68|8062.68|8079.55|8079.55|8007.11|8007.11|0
1358899200000|2013-01-23 00:00:00|8076.47|8076.47|8132.74|8132.74|8133.55|8133.55|8062.24|8062.24|0
1358985600000|2013-01-24 00:00:00|8123.96|8123.96|8199.36|8199.36|8203.19|8203.19|8111.84|8111.84|0
1359072000000|2013-01-25 00:00:00|8191.44|8191.44|8216.06|8216.06|8256.61|8256.61|8175.71|8175.71|0
1359331200000|2013-01-28 00:00:00|8219.64|8219.64|8264.46|8264.46|8269.92|8269.92|8194.28|8194.28|0
1359417600000|2013-01-29 00:00:00|8263.48|8263.48|8371.1|8371.1|8371.65|8371.65|8259.8|8259.8|0
1359504000000|2013-01-30 00:00:00|8346.11|8346.11|8341.42|8341.42|8397.91|8397.91|8334.74|8334.74|0
1359590400000|2013-01-31 00:00:00|8297.95|8297.95|8175.1|8175.1|8300.25|8300.25|8147.29|8147.29|0
1359676800000|2013-02-01 00:00:00|8141.73|8141.73|8206.75|8206.75|8225.39|8225.39|8102.87|8102.87|0
1359936000000|2013-02-04 00:00:00|8231.25|8231.25|8034.4|8034.4|8231.81|8231.81|8030.07|8030.07|0
1360022400000|2013-02-05 00:00:00|8036.41|8036.41|8130.05|8130.05|8173.46|8173.46|8033.35|8033.35|0
1360108800000|2013-02-06 00:00:00|8119.76|8119.76|8092.08|8092.08|8150.46|8150.46|8059.48|8059.48|0
1360195200000|2013-02-07 00:00:00|8123.07|8123.07|7936.03|7936.03|8148.14|8148.14|7918.17|7918.17|0
1360281600000|2013-02-08 00:00:00|7952.08|7952.08|7874.27|7874.27|7961.58|7961.58|7872.23|7872.23|0
1360540800000|2013-02-11 00:00:00|7864.28|7864.28|7915.39|7915.39|7925.11|7925.11|7855.96|7855.96|0
1360627200000|2013-02-12 00:00:00|7925.01|7925.01|7998.33|7998.33|8001.1|8001.1|7903.86|7903.86|0
1360713600000|2013-02-13 00:00:00|7916.29|7916.29|7961.6|7961.6|7995.78|7995.78|7903.15|7903.15|0
1360800000000|2013-02-14 00:00:00|7943.71|7943.71|7906.46|7906.46|7950.65|7950.65|7846.87|7846.87|0
1360886400000|2013-02-15 00:00:00|7888.04|7888.04|7871.4|7871.4|7907.13|7907.13|7836.49|7836.49|0
1361145600000|2013-02-18 00:00:00|7835.87|7835.87|7856.73|7856.73|7861.87|7861.87|7825.68|7825.68|0
1361232000000|2013-02-19 00:00:00|7860.38|7860.38|7940.16|7940.16|7942.61|7942.61|7857.09|7857.09|0
1361318400000|2013-02-20 00:00:00|7958.04|7958.04|7955.71|7955.71|8006.69|8006.69|7939.55|7939.55|0
1361404800000|2013-02-21 00:00:00|7942.75|7942.75|7887.57|7887.57|7943.02|7943.02|7843.36|7843.36|0
1361491200000|2013-02-22 00:00:00|7905.65|7905.65|7943.85|7943.85|7946.97|7946.97|7890.08|7890.08|0
1361750400000|2013-02-25 00:00:00|8024.79|8024.79|8015|8015|8064.04|8064.04|7951.65|7951.65|0
1361836800000|2013-02-26 00:00:00|7900.34|7900.34|7867.1|7867.1|7902.84|7902.84|7844.88|7844.88|0
1361923200000|2013-02-27 00:00:00|7896.48|7896.48|7950.57|7950.57|7952.02|7952.02|7861.82|7861.82|0
1362009600000|2013-02-28 00:00:00|7967.2|7967.2|7969.27|7969.27|7982.45|7982.45|7925.88|7925.88|0
1362096000000|2013-03-01 00:00:00|7964.01|7964.01|8001.21|8001.21|8033.23|8033.23|7925.5|7925.5|0
1362355200000|2013-03-04 00:00:00|7967.17|7967.17|7970.59|7970.59|8013.5|8013.5|7950.06|7950.06|0
1362441600000|2013-03-05 00:00:00|7995.15|7995.15|8057.13|8057.13|8066.23|8066.23|7988.42|7988.42|0
1362528000000|2013-03-06 00:00:00|8057.57|8057.57|8049.11|8049.11|8106.48|8106.48|8047.04|8047.04|0
1362614400000|2013-03-07 00:00:00|8090.18|8090.18|8089.92|8089.92|8099.49|8099.49|8058.57|8058.57|0
1362700800000|2013-03-08 00:00:00|8112.7|8112.7|8088.23|8088.23|8129.41|8129.41|8072.04|8072.04|0
1362960000000|2013-03-11 00:00:00|8122.32|8122.32|8114.31|8114.31|8140.71|8140.71|8104.17|8104.17|0
1363046400000|2013-03-12 00:00:00|8133.48|8133.48|8112.04|8112.04|8152.27|8152.27|8100.74|8100.74|0
1363132800000|2013-03-13 00:00:00|8084.16|8084.16|8086.39|8086.39|8086.39|8086.39|8044.15|8044.15|0
1363219200000|2013-03-14 00:00:00|8099.92|8099.92|8124.28|8124.28|8127.21|8127.21|8067.55|8067.55|0
1363305600000|2013-03-15 00:00:00|8088.76|8088.76|8042.08|8042.08|8097.09|8097.09|7998.18|7998.18|0
1363564800000|2013-03-18 00:00:00|7990.22|7990.22|8037.48|8037.48|8048.37|8048.37|7971.26|7971.26|0
1363651200000|2013-03-19 00:00:00|8012.3|8012.3|8023|8023|8062.49|8062.49|7984.04|7984.04|0
1363737600000|2013-03-20 00:00:00|8045.68|8045.68|8006.15|8006.15|8056.29|8056.29|7987.64|7987.64|0
1363824000000|2013-03-21 00:00:00|7996.84|7996.84|7978.96|7978.96|8003.5|8003.5|7922.53|7922.53|0
1363910400000|2013-03-22 00:00:00|8014.06|8014.06|8029.18|8029.18|8065.84|8065.84|7999.54|7999.54|0
1364169600000|2013-03-25 00:00:00|8059.4|8059.4|7986.59|7986.59|8065.43|8065.43|7973.26|7973.26|0
1364256000000|2013-03-26 00:00:00|7984.58|7984.58|8037.58|8037.58|8043.28|8043.28|7948.84|7948.84|0
1364342400000|2013-03-27 00:00:00|8024.28|8024.28|8005.83|8005.83|8043.04|8043.04|7949.64|7949.64|0
1364428800000|2013-03-28 00:00:00|8014.13|8014.13|7930.59|7930.59|8045.34|8045.34|7927.44|7927.44|0
1364857200000|2013-04-01 23:00:00|7974.05|7974.05|8039.8|8039.8|8059.36|8059.36|7973.95|7973.95|0
1364943600000|2013-04-02 23:00:00|8042.1|8042.1|7999.7|7999.7|8045.94|8045.94|7987.21|7987.21|0
1365030000000|2013-04-03 23:00:00|7988.8|7988.8|7872.53|7872.53|7993.56|7993.56|7859.18|7859.18|0
1365116400000|2013-04-04 23:00:00|7847.34|7847.34|7763.15|7763.15|7856.6|7856.6|7714.96|7714.96|0
1365375600000|2013-04-07 23:00:00|7786.87|7786.87|7772.43|7772.43|7803.92|7803.92|7752.3|7752.3|0
1365462000000|2013-04-08 23:00:00|7797.3|7797.3|7820.22|7820.22|7837.61|7837.61|7767.87|7767.87|0
1365548400000|2013-04-09 23:00:00|7844.3|7844.3|7857.78|7857.78|7884.29|7884.29|7816.33|7816.33|0
1365634800000|2013-04-10 23:00:00|7852|7852|7876.29|7876.29|7893.59|7893.59|7840.49|7840.49|0
1365721200000|2013-04-11 23:00:00|7873.59|7873.59|7829.14|7829.14|7885.58|7885.58|7814.98|7814.98|0
1365980400000|2013-04-14 23:00:00|7863.87|7863.87|7748.55|7748.55|7866.72|7866.72|7698.85|7698.85|0
1366066800000|2013-04-15 23:00:00|7748.76|7748.76|7747.22|7747.22|7782.58|7782.58|7697.03|7697.03|0
1366153200000|2013-04-16 23:00:00|7730.6|7730.6|7601.48|7601.48|7731.4|7731.4|7568.8|7568.8|0
1366239600000|2013-04-17 23:00:00|7625.32|7625.32|7614.94|7614.94|7654.08|7654.08|7579.28|7579.28|0
1366326000000|2013-04-18 23:00:00|7654.61|7654.61|7654.83|7654.83|7673.78|7673.78|7613.56|7613.56|0
1366585200000|2013-04-21 23:00:00|7720.3|7720.3|7655.34|7655.34|7721.36|7721.36|7628.64|7628.64|0
1366671600000|2013-04-22 23:00:00|7685.29|7685.29|7801.32|7801.32|7803.64|7803.64|7658.1|7658.1|0
1366758000000|2013-04-23 23:00:00|7841.19|7841.19|7926.86|7926.86|7928.76|7928.76|7841.19|7841.19|0
1366844400000|2013-04-24 23:00:00|7960.2|7960.2|7913.93|7913.93|7968.44|7968.44|7871.68|7871.68|0
1366930800000|2013-04-25 23:00:00|7908.29|7908.29|7826.02|7826.02|7908.29|7908.29|7807.09|7807.09|0
1367190000000|2013-04-28 23:00:00|7844.65|7844.65|7919.7|7919.7|7920.19|7920.19|7827.76|7827.76|0
1367276400000|2013-04-29 23:00:00|7972.5|7972.5|7977.5|7977.5|8027.65|8027.65|7954.86|7954.86|0
1367362800000|2013-04-30 23:00:00|7998.23|7998.23|7972.59|7972.59|8078.02|8078.02|7946.05|7946.05|0
1367449200000|2013-05-01 23:00:00|8055.08|8055.08|8064.81|8064.81|8091.64|8091.64|8011.1|8011.1|0
1367535600000|2013-05-02 23:00:00|8077.77|8077.77|8135.36|8135.36|8169.59|8169.59|8056.74|8056.74|0
1367881200000|2013-05-06 23:00:00|8125.04|8125.04|8139.1|8139.1|8162.76|8162.76|8100.71|8100.71|0
1367967600000|2013-05-07 23:00:00|8163.13|8163.13|8189.38|8189.38|8198.79|8198.79|8130.03|8130.03|0
1368054000000|2013-05-08 23:00:00|8206.94|8206.94|8217.11|8217.11|8220.43|8220.43|8170.89|8170.89|0
1368140400000|2013-05-09 23:00:00|8203.72|8203.72|8170.98|8170.98|8230.83|8230.83|8154.27|8154.27|0
1368399600000|2013-05-12 23:00:00|8176.41|8176.41|8200.27|8200.27|8205.19|8205.19|8156.49|8156.49|0
1368486000000|2013-05-13 23:00:00|8210.93|8210.93|8307.41|8307.41|8316.88|8316.88|8202.03|8202.03|0
1368572400000|2013-05-14 23:00:00|8274.01|8274.01|8193.41|8193.41|8279.61|8279.61|8190.07|8190.07|0
1368658800000|2013-05-15 23:00:00|8209.16|8209.16|8145.54|8145.54|8209.16|8209.16|8143.75|8143.75|0
1368745200000|2013-05-16 23:00:00|8147.41|8147.41|8233.17|8233.17|8246.28|8246.28|8147.38|8147.38|0
1369004400000|2013-05-19 23:00:00|8235.12|8235.12|8247.61|8247.61|8257.23|8257.23|8204.15|8204.15|0
1369090800000|2013-05-20 23:00:00|8255.41|8255.41|8353.04|8353.04|8353.78|8353.78|8254.61|8254.61|0
1369177200000|2013-05-21 23:00:00|8363.93|8363.93|8371.08|8371.08|8420.18|8420.18|8338.78|8338.78|0
1369263600000|2013-05-22 23:00:00|8326.06|8326.06|8281.51|8281.51|8326.12|8326.12|8215.72|8215.72|0
1369350000000|2013-05-23 23:00:00|8297.11|8297.11|8193.02|8193.02|8298.42|8298.42|8187.84|8187.84|0
1369695600000|2013-05-27 23:00:00|8269.05|8269.05|8341.14|8341.14|8357.19|8357.19|8263.81|8263.81|0
1369782000000|2013-05-28 23:00:00|8274.56|8274.56|8247.95|8247.95|8294.66|8294.66|8237.55|8237.55|0
1369868400000|2013-05-29 23:00:00|8234.31|8234.31|8247.02|8247.02|8294.61|8294.61|8230.69|8230.69|0
1369954800000|2013-05-30 23:00:00|8223.64|8223.64|8197.62|8197.62|8246.14|8246.14|8190.03|8190.03|0
1370214000000|2013-06-02 23:00:00|8115.71|8115.71|8104.1|8104.1|8154.21|8154.21|8088.88|8088.88|0
1370300400000|2013-06-03 23:00:00|8155.88|8155.88|8092.9|8092.9|8163.29|8163.29|8080.9|8080.9|0
1370386800000|2013-06-04 23:00:00|8067.45|8067.45|7976.04|7976.04|8092.53|8092.53|7970.33|7970.33|0
1370473200000|2013-06-05 23:00:00|7970.13|7970.13|7867.82|7867.82|7987|7987|7864.66|7864.66|0
1370559600000|2013-06-06 23:00:00|7841.26|7841.26|7882.19|7882.19|7892.33|7892.33|7815.65|7815.65|0
1370818800000|2013-06-09 23:00:00|7859.38|7859.38|7907.69|7907.69|7924.44|7924.44|7855.83|7855.83|0
1370905200000|2013-06-10 23:00:00|7922.5|7922.5|7922.48|7922.48|7935.63|7935.63|7845.39|7845.39|0
1370991600000|2013-06-11 23:00:00|7927.17|7927.17|7851.89|7851.89|7944.81|7944.81|7832.7|7832.7|0
1371078000000|2013-06-12 23:00:00|7800.01|7800.01|7870.14|7870.14|7875.38|7875.38|7768.2|7768.2|0
1371164400000|2013-06-13 23:00:00|7847.65|7847.65|7826.39|7826.39|7875.22|7875.22|7805.06|7805.06|0
1371423600000|2013-06-16 23:00:00|7884.97|7884.97|7879.01|7879.01|7941.41|7941.41|7871.51|7871.51|0
1371510000000|2013-06-17 23:00:00|7854.36|7854.36|7920.36|7920.36|7939.42|7939.42|7850.61|7850.61|0
1371596400000|2013-06-18 23:00:00|7903.51|7903.51|7873.57|7873.57|7909.91|7909.91|7846.93|7846.93|0
1371682800000|2013-06-19 23:00:00|7864.65|7864.65|7790.37|7790.37|7868.87|7868.87|7748.35|7748.35|0
1371769200000|2013-06-20 23:00:00|7781.29|7781.29|7719.97|7719.97|7812.05|7812.05|7718.75|7718.75|0
1372028400000|2013-06-23 23:00:00|7744.84|7744.84|7623.62|7623.62|7759.81|7759.81|7609.58|7609.58|0
1372114800000|2013-06-24 23:00:00|7682.12|7682.12|7642.79|7642.79|7709.45|7709.45|7631.4|7631.4|0
1372201200000|2013-06-25 23:00:00|7637.74|7637.74|7705.43|7705.43|7738.24|7738.24|7636.26|7636.26|0
1372287600000|2013-06-26 23:00:00|7741.3|7741.3|7821.85|7821.85|7837.91|7837.91|7719.11|7719.11|0
1372374000000|2013-06-27 23:00:00|7811.7|7811.7|7758.92|7758.92|7825.52|7825.52|7758.92|7758.92|0
1372633200000|2013-06-30 23:00:00|7820.1|7820.1|7809.15|7809.15|7848.57|7848.57|7766.15|7766.15|0
1372719600000|2013-07-01 23:00:00|7778.51|7778.51|7793.44|7793.44|7824.72|7824.72|7762.02|7762.02|0
1372806000000|2013-07-02 23:00:00|7752.74|7752.74|7696.47|7696.47|7759.63|7759.63|7654.36|7654.36|0
1372892400000|2013-07-03 23:00:00|7754.56|7754.56|7826.75|7826.75|7873.33|7873.33|7741.6|7741.6|0
1372978800000|2013-07-04 23:00:00|7834.61|7834.61|7844.22|7844.22|7913.7|7913.7|7809.04|7809.04|0
1373238000000|2013-07-07 23:00:00|7908.71|7908.71|7912.91|7912.91|7943.44|7943.44|7878.55|7878.55|0
1373324400000|2013-07-08 23:00:00|7952.5|7952.5|8014.32|8014.32|8014.35|8014.35|7946.28|7946.28|0
1373410800000|2013-07-09 23:00:00|8031.54|8031.54|8065.26|8065.26|8070.53|8070.53|8009.68|8009.68|0
1373497200000|2013-07-10 23:00:00|8132.67|8132.67|8124.93|8124.93|8159.91|8159.91|8107.2|8107.2|0
1373583600000|2013-07-11 23:00:00|8134.63|8134.63|8130.41|8130.41|8183.39|8183.39|8121.89|8121.89|0
1373842800000|2013-07-14 23:00:00|8171.94|8171.94|8152.16|8152.16|8209.91|8209.91|8119.56|8119.56|0
1373929200000|2013-07-15 23:00:00|8168.6|8168.6|8166.63|8166.63|8190.84|8190.84|8127.83|8127.83|0
1374015600000|2013-07-16 23:00:00|8172.56|8172.56|8160.79|8160.79|8204.75|8204.75|8116.38|8116.38|0
1374102000000|2013-07-17 23:00:00|8194.12|8194.12|8225.12|8225.12|8265.13|8265.13|8189.34|8189.34|0
1374188400000|2013-07-18 23:00:00|8191.52|8191.52|8229.95|8229.95|8232.17|8232.17|8175.83|8175.83|0
1374447600000|2013-07-21 23:00:00|8201.2|8201.2|8245.76|8245.76|8254.29|8254.29|8189.77|8189.77|0
1374534000000|2013-07-22 23:00:00|8232.49|8232.49|8212.82|8212.82|8257.96|8257.96|8206.17|8206.17|0
1374620400000|2013-07-23 23:00:00|8237.9|8237.9|8212.04|8212.04|8257.42|8257.42|8154.76|8154.76|0
1374706800000|2013-07-24 23:00:00|8206.37|8206.37|8205.12|8205.12|8223.99|8223.99|8154.3|8154.3|0
1374793200000|2013-07-25 23:00:00|8236.45|8236.45|8171.25|8171.25|8254.01|8254.01|8142.72|8142.72|0
1375052400000|2013-07-28 23:00:00|8192.05|8192.05|8112.16|8112.16|8212.98|8212.98|8101.23|8101.23|0
1375138800000|2013-07-29 23:00:00|8092.26|8092.26|8025.53|8025.53|8105.65|8105.65|8003.64|8003.64|0
1375225200000|2013-07-30 23:00:00|8042.75|8042.75|8084.16|8084.16|8174.68|8174.68|8037.34|8037.34|0
1375311600000|2013-07-31 23:00:00|7957.03|7957.03|7945.97|7945.97|7982.52|7982.52|7866.1|7866.1|0
1375398000000|2013-08-01 23:00:00|7952.25|7952.25|7887.96|7887.96|7965.66|7965.66|7875.97|7875.97|0
1375657200000|2013-08-04 23:00:00|7916.98|7916.98|7877.56|7877.56|7928.93|7928.93|7845.58|7845.58|0
1375743600000|2013-08-05 23:00:00|7863.78|7863.78|7884.07|7884.07|7902.07|7902.07|7834.43|7834.43|0
1375830000000|2013-08-06 23:00:00|7830.62|7830.62|7762.58|7762.58|7939.85|7939.85|7760.77|7760.77|0
1375916400000|2013-08-07 23:00:00|7780.14|7780.14|7743.82|7743.82|7801.53|7801.53|7730.71|7730.71|0
1376002800000|2013-08-08 23:00:00|7786.29|7786.29|7826.61|7826.61|7855.94|7855.94|7757.21|7757.21|0
1376262000000|2013-08-11 23:00:00|7817.85|7817.85|7794.73|7794.73|7829.41|7829.41|7771.85|7771.85|0
1376348400000|2013-08-12 23:00:00|7799.68|7799.68|7858.63|7858.63|7860.25|7860.25|7796.3|7796.3|0
1376434800000|2013-08-13 23:00:00|7831.17|7831.17|7804.52|7804.52|7859.15|7859.15|7798.44|7798.44|0
1376521200000|2013-08-14 23:00:00|7750.43|7750.43|7669.89|7669.89|7756.03|7756.03|7649.76|7649.76|0
1376607600000|2013-08-15 23:00:00|7668.56|7668.56|7696.65|7696.65|7709.68|7709.68|7646.17|7646.17|0
1376866800000|2013-08-18 23:00:00|7711.4|7711.4|7651.6|7651.6|7714.22|7714.22|7647.51|7647.51|0
1376953200000|2013-08-19 23:00:00|7596.51|7596.51|7629.91|7629.91|7641.04|7641.04|7588.88|7588.88|0
1377039600000|2013-08-20 23:00:00|7608.93|7608.93|7557.44|7557.44|7610.05|7610.05|7557.44|7557.44|0
1377126000000|2013-08-21 23:00:00|7581.91|7581.91|7621.95|7621.95|7650.09|7650.09|7581.1|7581.1|0
1377212400000|2013-08-22 23:00:00|7604.14|7604.14|7720.43|7720.43|7736.05|7736.05|7592.08|7592.08|0
1377558000000|2013-08-26 23:00:00|7718.25|7718.25|7832.3|7832.3|7842.53|7842.53|7662.7|7662.7|0
1377644400000|2013-08-27 23:00:00|7892.61|7892.61|7996.48|7996.48|8002.37|8002.37|7882.19|7882.19|0
1377730800000|2013-08-28 23:00:00|7907.68|7907.68|7924.67|7924.67|7942.12|7942.12|7889.78|7889.78|0
1377817200000|2013-08-29 23:00:00|7885.19|7885.19|7812.33|7812.33|7892.59|7892.59|7804.48|7804.48|0
1378076400000|2013-09-01 23:00:00|7806.14|7806.14|7804.95|7804.95|7851.45|7851.45|7791.91|7791.91|0
1378162800000|2013-09-02 23:00:00|7795.82|7795.82|7800.18|7800.18|7843.44|7843.44|7758.5|7758.5|0
1378249200000|2013-09-03 23:00:00|7787.15|7787.15|7843.88|7843.88|7851.35|7851.35|7772|7772|0
1378335600000|2013-09-04 23:00:00|7814.68|7814.68|7839.26|7839.26|7869.43|7869.43|7751.25|7751.25|0
1378422000000|2013-09-05 23:00:00|7845.65|7845.65|7871.43|7871.43|7901.26|7901.26|7824.15|7824.15|0
1378681200000|2013-09-08 23:00:00|7810.35|7810.35|7764.08|7764.08|7821.41|7821.41|7746.07|7746.07|0
1378767600000|2013-09-09 23:00:00|7778.44|7778.44|7770.1|7770.1|7786.98|7786.98|7748.42|7748.42|0
1378854000000|2013-09-10 23:00:00|7745.66|7745.66|7770.09|7770.09|7782.59|7782.59|7743.74|7743.74|0
1378940400000|2013-09-11 23:00:00|7794.53|7794.53|7799.9|7799.9|7831.2|7831.2|7782.46|7782.46|0
1379026800000|2013-09-12 23:00:00|7753.58|7753.58|7774.24|7774.24|7774.24|7774.24|7734.5|7734.5|0
1379286000000|2013-09-15 23:00:00|7815.64|7815.64|7781.66|7781.66|7845.97|7845.97|7763.06|7763.06|0
1379372400000|2013-09-16 23:00:00|7742.8|7742.8|7726.88|7726.88|7756.6|7756.6|7720.35|7720.35|0
1379458800000|2013-09-17 23:00:00|7711.68|7711.68|7685.2|7685.2|7742.47|7742.47|7665.33|7665.33|0
1379545200000|2013-09-18 23:00:00|7742.46|7742.46|7761.08|7761.08|7791.62|7791.62|7742.19|7742.19|0
1379631600000|2013-09-19 23:00:00|7780.42|7780.42|7777.79|7777.79|7850.3|7850.3|7773.49|7773.49|0
1379890800000|2013-09-22 23:00:00|7761.87|7761.87|7711.29|7711.29|7762.14|7762.14|7698.05|7698.05|0
1379977200000|2013-09-23 23:00:00|7740.91|7740.91|7750.48|7750.48|7765.78|7765.78|7727.41|7727.41|0
1380063600000|2013-09-24 23:00:00|7727.63|7727.63|7721.32|7721.32|7754.47|7754.47|7684.13|7684.13|0
1380150000000|2013-09-25 23:00:00|7731.74|7731.74|7754.02|7754.02|7761.39|7761.39|7702.73|7702.73|0
1380236400000|2013-09-26 23:00:00|7750.87|7750.87|7697.46|7697.46|7752.23|7752.23|7668.45|7668.45|0
1380495600000|2013-09-29 23:00:00|7644.48|7644.48|7609.83|7609.83|7676.69|7676.69|7598.86|7598.86|0
1380582000000|2013-09-30 23:00:00|7611.51|7611.51|7582.51|7582.51|7630.37|7630.37|7554.88|7554.88|0
1380668400000|2013-10-01 23:00:00|7519.13|7519.13|7571.47|7571.47|7574.21|7574.21|7499.16|7499.16|0
1380754800000|2013-10-02 23:00:00|7608.08|7608.08|7606.9|7606.9|7636.94|7636.94|7565.28|7565.28|0
1380841200000|2013-10-03 23:00:00|7592.59|7592.59|7622.89|7622.89|7658.81|7658.81|7580.41|7580.41|0
1381100400000|2013-10-06 23:00:00|7599.22|7599.22|7592.94|7592.94|7603.25|7603.25|7537.79|7537.79|0
1381186800000|2013-10-07 23:00:00|7586.49|7586.49|7532.07|7532.07|7602.49|7602.49|7514.88|7514.88|0
1381273200000|2013-10-08 23:00:00|7483.23|7483.23|7486|7486|7539.78|7539.78|7467.61|7467.61|0
1381359600000|2013-10-09 23:00:00|7511.91|7511.91|7582.22|7582.22|7592.75|7592.75|7508.02|7508.02|0
1381446000000|2013-10-10 23:00:00|7593.61|7593.61|7634.78|7634.78|7639.79|7639.79|7578.85|7578.85|0
1381705200000|2013-10-13 23:00:00|7634.82|7634.82|7677.9|7677.9|7689.08|7689.08|7633.86|7633.86|0
1381791600000|2013-10-14 23:00:00|7722.61|7722.61|7737.83|7737.83|7756.43|7756.43|7701.15|7701.15|0
1381878000000|2013-10-15 23:00:00|7748.31|7748.31|7775.18|7775.18|7804.92|7804.92|7738.62|7738.62|0
1381964400000|2013-10-16 23:00:00|7733.16|7733.16|7721.81|7721.81|7742.47|7742.47|7695.1|7695.1|0
1382050800000|2013-10-17 23:00:00|7731.99|7731.99|7803.61|7803.61|7810.32|7810.32|7726.14|7726.14|0
1382310000000|2013-10-20 23:00:00|7805.81|7805.81|7852.88|7852.88|7857.77|7857.77|7797.35|7797.35|0
1382396400000|2013-10-21 23:00:00|7846.46|7846.46|7876.64|7876.64|7889.57|7889.57|7830.74|7830.74|0
1382482800000|2013-10-22 23:00:00|7848.99|7848.99|7852.55|7852.55|7878.08|7878.08|7815.75|7815.75|0
1382569200000|2013-10-23 23:00:00|7913.27|7913.27|7910.07|7910.07|7939.3|7939.3|7895.62|7895.62|0
1382655600000|2013-10-24 23:00:00|7929.27|7929.27|7961.69|7961.69|7996.76|7996.76|7925.96|7925.96|0
1382918400000|2013-10-28 00:00:00|7954.65|7954.65|7957.31|7957.31|7961.14|7961.14|7919.57|7919.57|0
1383004800000|2013-10-29 00:00:00|8082.6|8082.6|8158.53|8158.53|8159.56|8159.56|8081.4|8081.4|0
1383091200000|2013-10-30 00:00:00|8222.62|8222.62|8191.04|8191.04|8285.41|8285.41|8179.66|8179.66|0
1383177600000|2013-10-31 00:00:00|8021.96|8021.96|8034.89|8034.89|8083.36|8083.36|8019.56|8019.56|0
1383264000000|2013-11-01 00:00:00|8065.45|8065.45|8074.13|8074.13|8108.62|8108.62|8053.75|8053.75|0
1383523200000|2013-11-04 00:00:00|8110.88|8110.88|8124.4|8124.4|8142.87|8142.87|8086.68|8086.68|0
1383609600000|2013-11-05 00:00:00|8111.09|8111.09|8078.27|8078.27|8120.73|8120.73|8042.84|8042.84|0
1383696000000|2013-11-06 00:00:00|8085.35|8085.35|8069.39|8069.39|8104.68|8104.68|8062.05|8062.05|0
1383782400000|2013-11-07 00:00:00|8046.69|8046.69|7997.96|7997.96|8110.39|8110.39|7982.02|7982.02|0
1383868800000|2013-11-08 00:00:00|7953.85|7953.85|7940.41|7940.41|7968.2|7968.2|7912.46|7912.46|0
1384128000000|2013-11-11 00:00:00|7997.7|7997.7|8026.9|8026.9|8038.68|8038.68|7980.28|7980.28|0
1384214400000|2013-11-12 00:00:00|8020.15|8020.15|8027.63|8027.63|8029.39|8029.39|7993.76|7993.76|0
1384300800000|2013-11-13 00:00:00|7960.14|7960.14|7899.38|7899.38|7971.29|7971.29|7899.01|7899.01|0
1384387200000|2013-11-14 00:00:00|7967.16|7967.16|7970.43|7970.43|7995.36|7995.36|7929.28|7929.28|0
1384473600000|2013-11-15 00:00:00|7997.83|7997.83|8069.49|8069.49|8073.4|8073.4|7997.83|7997.83|0
1384732800000|2013-11-18 00:00:00|8061.52|8061.52|8086.04|8086.04|8129.93|8129.93|8045.43|8045.43|0
1384819200000|2013-11-19 00:00:00|8062.36|8062.36|8069.33|8069.33|8080.82|8080.82|8030.78|8030.78|0
1384905600000|2013-11-20 00:00:00|8056.75|8056.75|8076.83|8076.83|8120.27|8120.27|8056.17|8056.17|0
1384992000000|2013-11-21 00:00:00|8050.43|8050.43|8086.8|8086.8|8112.8|8112.8|8033.69|8033.69|0
1385078400000|2013-11-22 00:00:00|8110.37|8110.37|8113.43|8113.43|8120.3|8120.3|8084.76|8084.76|0
1385337600000|2013-11-25 00:00:00|8084.27|8084.27|8088.6|8088.6|8114.95|8114.95|8068.83|8068.83|0
1385424000000|2013-11-26 00:00:00|8103.11|8103.11|7998.61|7998.61|8103.11|8103.11|7997.27|7997.27|0
1385510400000|2013-11-27 00:00:00|7991.65|7991.65|7955.23|7955.23|8006.7|8006.7|7952.01|7952.01|0
1385596800000|2013-11-28 00:00:00|7955.85|7955.85|7948.08|7948.08|7978.01|7978.01|7943.66|7943.66|0
1385683200000|2013-11-29 00:00:00|7957.82|7957.82|7945.03|7945.03|7976.33|7976.33|7939.76|7939.76|0
1385942400000|2013-12-02 00:00:00|7891.75|7891.75|7865.74|7865.74|7892.35|7892.35|7848.16|7848.16|0
1386028800000|2013-12-03 00:00:00|7867.19|7867.19|7810.4|7810.4|7867.69|7867.69|7782.84|7782.84|0
1386115200000|2013-12-04 00:00:00|7817.74|7817.74|7809.55|7809.55|7833.83|7833.83|7752.57|7752.57|0
1386201600000|2013-12-05 00:00:00|7793.36|7793.36|7794.85|7794.85|7814.7|7814.7|7762.33|7762.33|0
1386288000000|2013-12-06 00:00:00|7905.62|7905.62|7916.92|7916.92|7941.99|7941.99|7867.69|7867.69|0
1386547200000|2013-12-09 00:00:00|7915.67|7915.67|7946.44|7946.44|7951.78|7951.78|7893.28|7893.28|0
1386633600000|2013-12-10 00:00:00|7946.83|7946.83|7932.56|7932.56|7979.94|7979.94|7909.89|7909.89|0
1386720000000|2013-12-11 00:00:00|7905.31|7905.31|7948.9|7948.9|7978.93|7978.93|7885.57|7885.57|0
1386806400000|2013-12-12 00:00:00|7913.63|7913.63|7873.55|7873.55|7919.19|7919.19|7869.23|7869.23|0
1386892800000|2013-12-13 00:00:00|7832.71|7832.71|7809.61|7809.61|7857.65|7857.65|7808.54|7808.54|0
1387152000000|2013-12-16 00:00:00|7824.04|7824.04|7909.94|7909.94|7920.42|7920.42|7808.55|7808.55|0
1387238400000|2013-12-17 00:00:00|7850.12|7850.12|7879.99|7879.99|7888.12|7888.12|7840.31|7840.31|0
1387324800000|2013-12-18 00:00:00|7847.42|7847.42|7889.88|7889.88|7902.04|7902.04|7847.16|7847.16|0
1387411200000|2013-12-19 00:00:00|7956.19|7956.19|7986.44|7986.44|7998.33|7998.33|7924.49|7924.49|0
1387497600000|2013-12-20 00:00:00|8012.98|8012.98|8037.28|8037.28|8056.35|8056.35|7986.35|7986.35|0
1387756800000|2013-12-23 00:00:00|8067.09|8067.09|8157.85|8157.85|8162.93|8162.93|8058.3|8058.3|0
1387843200000|2013-12-24 00:00:00|8208.22|8208.22|8192.92|8192.92|8227.73|8227.73|8192.92|8192.92|0
1388102400000|2013-12-27 00:00:00|8220.77|8220.77|8239.08|8239.08|8257.8|8257.8|8194.54|8194.54|0
1388361600000|2013-12-30 00:00:00|8238.57|8238.57|8206.52|8206.52|8242.28|8242.28|8183.37|8183.37|0
1388448000000|2013-12-31 00:00:00|8201.91|8201.91|8239.1|8239.1|8250.11|8250.11|8201.83|8201.83|0
1388620800000|2014-01-02 00:00:00|8217.26|8217.26|8215.6|8215.6|8253.27|8253.27|8172.62|8172.62|0
1388707200000|2014-01-03 00:00:00|8219.64|8219.64|8212.83|8212.83|8283.58|8283.58|8195.75|8195.75|0
1388966400000|2014-01-06 00:00:00|8215.67|8215.67|8197.86|8197.86|8242.7|8242.7|8187.63|8187.63|0
1389052800000|2014-01-07 00:00:00|8184.53|8184.53|8262.28|8262.28|8278.89|8278.89|8184.53|8184.53|0
1389139200000|2014-01-08 00:00:00|8243.23|8243.23|8219.61|8219.61|8267.13|8267.13|8211.83|8211.83|0
1389225600000|2014-01-09 00:00:00|8246.43|8246.43|8243.39|8243.39|8299.36|8299.36|8228.11|8228.11|0
1389312000000|2014-01-10 00:00:00|8265.56|8265.56|8359.46|8359.46|8374.8|8374.8|8264.78|8264.78|0
1389571200000|2014-01-13 00:00:00|8317.05|8317.05|8334.19|8334.19|8364.12|8364.12|8291.49|8291.49|0
1389657600000|2014-01-14 00:00:00|8245.81|8245.81|8282.44|8282.44|8307.22|8307.22|8240.07|8240.07|0
1389744000000|2014-01-15 00:00:00|8294.83|8294.83|8315.88|8315.88|8338.27|8338.27|8269.83|8269.83|0
1389830400000|2014-01-16 00:00:00|8308.06|8308.06|8346.58|8346.58|8360.98|8360.98|8303.53|8303.53|0
1389916800000|2014-01-17 00:00:00|8173.03|8173.03|8304.1|8304.1|8315.95|8315.95|8149.87|8149.87|0
1390176000000|2014-01-20 00:00:00|8256.71|8256.71|8331.74|8331.74|8343.1|8343.1|8247.57|8247.57|0
1390262400000|2014-01-21 00:00:00|8301.73|8301.73|8286.84|8286.84|8329.42|8329.42|8267.39|8267.39|0
1390348800000|2014-01-22 00:00:00|8302.5|8302.5|8305.46|8305.46|8318.31|8318.31|8267.2|8267.2|0
1390435200000|2014-01-23 00:00:00|8315.94|8315.94|8259.73|8259.73|8336.77|8336.77|8242.72|8242.72|0
1390521600000|2014-01-24 00:00:00|8249.37|8249.37|8158.11|8158.11|8284.48|8284.48|8153.34|8153.34|0
1390780800000|2014-01-27 00:00:00|7980.07|7980.07|7878.35|7878.35|8013.82|8013.82|7852.51|7852.51|0
1390867200000|2014-01-28 00:00:00|7882.9|7882.9|7832.88|7832.88|7888.99|7888.99|7829.69|7829.69|0
1390953600000|2014-01-29 00:00:00|7845.11|7845.11|7826.7|7826.7|7893.09|7893.09|7757.1|7757.1|0
1391040000000|2014-01-30 00:00:00|7903.99|7903.99|7835.79|7835.79|7966.16|7966.16|7831.42|7831.42|0
1391126400000|2014-01-31 00:00:00|7860.25|7860.25|7765.44|7765.44|7863.99|7863.99|7716.26|7716.26|0
1391385600000|2014-02-03 00:00:00|7779.42|7779.42|7722.35|7722.35|7797.51|7797.51|7720.96|7720.96|0
1391472000000|2014-02-04 00:00:00|7666.07|7666.07|7746.34|7746.34|7780.12|7780.12|7640.64|7640.64|0
1391558400000|2014-02-05 00:00:00|7707.84|7707.84|7749.71|7749.71|7787.59|7787.59|7707.23|7707.23|0
1391644800000|2014-02-06 00:00:00|7796.03|7796.03|7871.49|7871.49|7891.26|7891.26|7782.86|7782.86|0
1391731200000|2014-02-07 00:00:00|7847.7|7847.7|7827.71|7827.71|7864.28|7864.28|7799.04|7799.04|0
1391990400000|2014-02-10 00:00:00|7841.68|7841.68|7846.65|7846.65|7862.41|7862.41|7826.79|7826.79|0
1392076800000|2014-02-11 00:00:00|7894.27|7894.27|7974.52|7974.52|7976.42|7976.42|7887.38|7887.38|0
1392163200000|2014-02-12 00:00:00|7922.32|7922.32|7911.57|7911.57|7979.48|7979.48|7905.48|7905.48|0
1392249600000|2014-02-13 00:00:00|7929.42|7929.42|7921.99|7921.99|7932.77|7932.77|7878.32|7878.32|0
1392336000000|2014-02-14 00:00:00|7896.29|7896.29|7926.98|7926.98|7953.77|7953.77|7870.77|7870.77|0
1392595200000|2014-02-17 00:00:00|7956.01|7956.01|7955.69|7955.69|8012.77|8012.77|7936.94|7936.94|0
1392681600000|2014-02-18 00:00:00|7983.95|7983.95|8090.81|8090.81|8090.81|8090.81|7969.07|7969.07|0
1392768000000|2014-02-19 00:00:00|8099.9|8099.9|8099.11|8099.11|8131.04|8131.04|8065.87|8065.87|0
1392854400000|2014-02-20 00:00:00|8091.1|8091.1|8135.78|8135.78|8144.4|8144.4|8085.84|8085.84|0
1392940800000|2014-02-21 00:00:00|8184.13|8184.13|8213.19|8213.19|8225.81|8225.81|8162.9|8162.9|0
1393200000000|2014-02-24 00:00:00|8206.59|8206.59|8243.8|8243.8|8245.93|8245.93|8166.51|8166.51|0
1393286400000|2014-02-25 00:00:00|8243.8|8243.8|8228.16|8228.16|8243.8|8243.8|8157.9|8157.9|0
1393372800000|2014-02-26 00:00:00|8228.16|8228.16|8206.04|8206.04|8228.16|8228.16|8159.98|8159.98|0
1393459200000|2014-02-27 00:00:00|8206.04|8206.04|8140.14|8140.14|8206.04|8206.04|8079.92|8079.92|0
1393545600000|2014-02-28 00:00:00|8140.14|8140.14|8146.42|8146.42|8171.2|8171.2|8123.07|8123.07|0
1393804800000|2014-03-03 00:00:00|8146.42|8146.42|8034.61|8034.61|8146.42|8146.42|8011.47|8011.47|0
1393891200000|2014-03-04 00:00:00|8034.61|8034.61|8104.33|8104.33|8142.41|8142.41|8025.52|8025.52|0
1393977600000|2014-03-05 00:00:00|8104.33|8104.33|8049.57|8049.57|8107.65|8107.65|8039.72|8039.72|0
1394064000000|2014-03-06 00:00:00|8049.57|8049.57|8043.24|8043.24|8080.59|8080.59|8025.61|8025.61|0
1394150400000|2014-03-07 00:00:00|8043.24|8043.24|8009.96|8009.96|8072.03|8072.03|8002.93|8002.93|0
1394409600000|2014-03-10 00:00:00|8004.67|8004.67|8045.54|8045.54|8099.1|8099.1|8004.67|8004.67|0
1394496000000|2014-03-11 00:00:00|8045.54|8045.54|8049.08|8049.08|8098.76|8098.76|8032.77|8032.77|0
1394582400000|2014-03-12 00:00:00|8049.08|8049.08|8002.48|8002.48|8049.08|8049.08|7983.33|7983.33|0
1394668800000|2014-03-13 00:00:00|8002.48|8002.48|7918.62|7918.62|8029.61|8029.61|7918.62|7918.62|0
1394755200000|2014-03-14 00:00:00|7918.62|7918.62|7901.98|7901.98|7961.02|7961.02|7874.19|7874.19|0
1395014400000|2014-03-17 00:00:00|7914.85|7914.85|7917.05|7917.05|7968.11|7968.11|7911.4|7911.4|0
1395100800000|2014-03-18 00:00:00|7903.44|7903.44|7950.75|7950.75|8001.34|8001.34|7883.3|7883.3|0
1395187200000|2014-03-19 00:00:00|7910.92|7910.92|7926.42|7926.42|7959.32|7959.32|7899.49|7899.49|0
1395273600000|2014-03-20 00:00:00|7874.08|7874.08|7868.58|7868.58|7878.24|7878.24|7788.9|7788.9|0
1395360000000|2014-03-21 00:00:00|7848.66|7848.66|7898.79|7898.79|7911.24|7911.24|7834.33|7834.33|0
1395619200000|2014-03-24 00:00:00|7866.08|7866.08|7848.8|7848.8|7912.6|7912.6|7836.85|7836.85|0
1395705600000|2014-03-25 00:00:00|7916.51|7916.51|7939.59|7939.59|7971.35|7971.35|7900.29|7900.29|0
1395792000000|2014-03-26 00:00:00|7975.14|7975.14|7965.27|7965.27|8029.47|8029.47|7957.95|7957.95|0
1395878400000|2014-03-27 00:00:00|7964.4|7964.4|7966.76|7966.76|7978.91|7978.91|7930.72|7930.72|0
1395964800000|2014-03-28 00:00:00|7994.94|7994.94|8035.29|8035.29|8050.04|8050.04|7994.23|7994.23|0
1396220400000|2014-03-30 23:00:00|8078.23|8078.23|8021.52|8021.52|8103.07|8103.07|8003.93|8003.93|0
1396306800000|2014-03-31 23:00:00|8026.7|8026.7|8069.53|8069.53|8095.26|8095.26|8018.62|8018.62|0
1396393200000|2014-04-01 23:00:00|8053.5|8053.5|8070.07|8070.07|8098.41|8098.41|8035.78|8035.78|0
1396479600000|2014-04-02 23:00:00|8076.75|8076.75|8093.49|8093.49|8118.34|8118.34|8071.42|8071.42|0
1396566000000|2014-04-03 23:00:00|8121.72|8121.72|8146.45|8146.45|8161.67|8161.67|8108.38|8108.38|0
1396825200000|2014-04-06 23:00:00|8116.49|8116.49|8125.57|8125.57|8150.72|8150.72|8087.85|8087.85|0
1396911600000|2014-04-07 23:00:00|8097.37|8097.37|8049.99|8049.99|8118.17|8118.17|8029.97|8029.97|0
1396998000000|2014-04-08 23:00:00|8077.45|8077.45|8087.21|8087.21|8100.04|8100.04|8062.32|8062.32|0
1397084400000|2014-04-09 23:00:00|8092.17|8092.17|8090.24|8090.24|8136.51|8136.51|8064.12|8064.12|0
1397170800000|2014-04-10 23:00:00|8055.99|8055.99|8023.99|8023.99|8080.75|8080.75|8005.3|8005.3|0
1397430000000|2014-04-13 23:00:00|7986.24|7986.24|8065.05|8065.05|8065.94|8065.94|7957|7957|0
1397516400000|2014-04-14 23:00:00|8093.86|8093.86|8097.18|8097.18|8134.21|8134.21|8054.81|8054.81|0
1397602800000|2014-04-15 23:00:00|8142.42|8142.42|8131.31|8131.31|8164.01|8164.01|8095.81|8095.81|0
1397689200000|2014-04-16 23:00:00|8140.39|8140.39|8172.66|8172.66|8173.59|8173.59|8094.01|8094.01|0
1398124800000|2014-04-22 00:00:00|8143.59|8143.59|8206.61|8206.61|8220.68|8220.68|8137.42|8137.42|0
1398211200000|2014-04-23 00:00:00|8195.35|8195.35|8194.79|8194.79|8208.2|8208.2|8166.99|8166.99|0
1398297600000|2014-04-24 00:00:00|8225.03|8225.03|8244|8244|8259.51|8259.51|8201.9|8201.9|0
1398384000000|2014-04-25 00:00:00|8244.53|8244.53|8246.06|8246.06|8275.86|8275.86|8227.03|8227.03|0
1398643200000|2014-04-28 00:00:00|8162.05|8162.05|8247.43|8247.43|8265.54|8265.54|8159.68|8159.68|0
1398729600000|2014-04-29 00:00:00|8303.64|8303.64|8388.68|8388.68|8394.33|8394.33|8281.17|8281.17|0
1398816000000|2014-04-30 00:00:00|8560.72|8560.72|8554.6|8554.6|8653.05|8653.05|8535.19|8535.19|0
1398902400000|2014-05-01 00:00:00|8597.42|8597.42|8577.41|8577.41|8628.99|8628.99|8548.68|8548.68|0
1398988800000|2014-05-02 00:00:00|8567.1|8567.1|8612.51|8612.51|8643.49|8643.49|8560.36|8560.36|0
1399334400000|2014-05-06 00:00:00|8635.65|8635.65|8639.1|8639.1|8661.43|8661.43|8603.78|8603.78|0
1399420800000|2014-05-07 00:00:00|8610.79|8610.79|8669.76|8669.76|8706.58|8706.58|8601.13|8601.13|0
1399507200000|2014-05-08 00:00:00|8681.25|8681.25|8709.34|8709.34|8757.01|8757.01|8677.66|8677.66|0
1399593600000|2014-05-09 00:00:00|8694.61|8694.61|8697.82|8697.82|8712.84|8712.84|8669.93|8669.93|0
1399852800000|2014-05-12 00:00:00|8661.07|8661.07|8694.26|8694.26|8724.69|8724.69|8661.07|8661.07|0
1399939200000|2014-05-13 00:00:00|8687.09|8687.09|8701.69|8701.69|8710.36|8710.36|8654.4|8654.4|0
1400025600000|2014-05-14 00:00:00|8668.67|8668.67|8666.04|8666.04|8670.22|8670.22|8608.69|8608.69|0
1400112000000|2014-05-15 00:00:00|8664.44|8664.44|8652.07|8652.07|8694.3|8694.3|8628.89|8628.89|0
1400198400000|2014-05-16 00:00:00|8691.54|8691.54|8697.03|8697.03|8707.54|8707.54|8651.79|8651.79|0
1400454000000|2014-05-18 23:00:00|8713.7|8713.7|8762.68|8762.68|8769.44|8769.44|8696.52|8696.52|0
1400540400000|2014-05-19 23:00:00|8735.62|8735.62|8678.78|8678.78|8737.66|8737.66|8642.45|8642.45|0
1400626800000|2014-05-20 23:00:00|8688.83|8688.83|8681.07|8681.07|8699.22|8699.22|8644.18|8644.18|0
1400713200000|2014-05-21 23:00:00|8682.34|8682.34|8610.66|8610.66|8695.37|8695.37|8584.55|8584.55|0
1400799600000|2014-05-22 23:00:00|8593.68|8593.68|8544.22|8544.22|8600.07|8600.07|8535.62|8535.62|0
1401145200000|2014-05-26 23:00:00|8525.22|8525.22|8522.29|8522.29|8565.78|8565.78|8520.12|8520.12|0
1401231600000|2014-05-27 23:00:00|8547.11|8547.11|8532.7|8532.7|8574.13|8574.13|8518.27|8518.27|0
1401318000000|2014-05-28 23:00:00|8574.26|8574.26|8571.07|8571.07|8608.5|8608.5|8563.91|8563.91|0
1401404400000|2014-05-29 23:00:00|8578.44|8578.44|8507.75|8507.75|8592.18|8592.18|8500.75|8500.75|0
1401663600000|2014-06-01 23:00:00|8542.32|8542.32|8589.12|8589.12|8591.82|8591.82|8534|8534|0
1401750000000|2014-06-02 23:00:00|8585.14|8585.14|8588.5|8588.5|8597.54|8597.54|8561.2|8561.2|0
1401836400000|2014-06-03 23:00:00|8556.94|8556.94|8499.25|8499.25|8564.08|8564.08|8496.61|8496.61|0
1401922800000|2014-06-04 23:00:00|8500.79|8500.79|8538.66|8538.66|8559.41|8559.41|8462.69|8462.69|0
1402009200000|2014-06-05 23:00:00|8543.22|8543.22|8600.5|8600.5|8611.82|8611.82|8540.56|8540.56|0
1402268400000|2014-06-08 23:00:00|8606.41|8606.41|8619.23|8619.23|8633.05|8633.05|8601.36|8601.36|0
1402354800000|2014-06-09 23:00:00|8572.84|8572.84|8615.12|8615.12|8619.73|8619.73|8551.11|8551.11|0
1402441200000|2014-06-10 23:00:00|8620.03|8620.03|8580.8|8580.8|8627.06|8627.06|8540.81|8540.81|0
1402527600000|2014-06-11 23:00:00|8560.07|8560.07|8665.44|8665.44|8667.09|8667.09|8540.87|8540.87|0
1402614000000|2014-06-12 23:00:00|8676.5|8676.5|8673.88|8673.88|8748.89|8748.89|8666.38|8666.38|0
1402873200000|2014-06-15 23:00:00|8649.67|8649.67|8659.59|8659.59|8692.42|8692.42|8637.21|8637.21|0
1402959600000|2014-06-16 23:00:00|8657.83|8657.83|8644.94|8644.94|8675.04|8675.04|8614.47|8614.47|0
1403046000000|2014-06-17 23:00:00|8671.32|8671.32|8767.36|8767.36|8776.07|8776.07|8667.95|8667.95|0
1403132400000|2014-06-18 23:00:00|8793.93|8793.93|8778.67|8778.67|8838.6|8838.6|8778.22|8778.22|0
1403218800000|2014-06-19 23:00:00|8778.97|8778.97|8801.18|8801.18|8819.63|8819.63|8764.12|8764.12|0
1403478000000|2014-06-22 23:00:00|8787.23|8787.23|8845.93|8845.93|8855.13|8855.13|8761.05|8761.05|0
1403564400000|2014-06-23 23:00:00|8904.86|8904.86|8873.13|8873.13|8932.57|8932.57|8850.75|8850.75|0
1403650800000|2014-06-24 23:00:00|8810.85|8810.85|8760.56|8760.56|8811.33|8811.33|8743.86|8743.86|0
1403737200000|2014-06-25 23:00:00|8764.03|8764.03|8751.85|8751.85|8780.51|8780.51|8700.11|8700.11|0
1403823600000|2014-06-26 23:00:00|8786.26|8786.26|8772.46|8772.46|8811.07|8811.07|8749.45|8749.45|0
1404082800000|2014-06-29 23:00:00|8781.99|8781.99|8763.5|8763.5|8823.08|8823.08|8713.53|8713.53|0
1404169200000|2014-06-30 23:00:00|8760.5|8760.5|8785.82|8785.82|8808.94|8808.94|8748.47|8748.47|0
1404255600000|2014-07-01 23:00:00|8788.83|8788.83|8838.59|8838.59|8842.99|8842.99|8777.8|8777.8|0
1404342000000|2014-07-02 23:00:00|8849.3|8849.3|8780.64|8780.64|8870.38|8870.38|8779.19|8779.19|0
1404428400000|2014-07-03 23:00:00|8790.85|8790.85|8818.71|8818.71|8837.31|8837.31|8781.24|8781.24|0
1404687600000|2014-07-06 23:00:00|8789.75|8789.75|8737.6|8737.6|8824.29|8824.29|8718.41|8718.41|0
1404774000000|2014-07-07 23:00:00|8731.83|8731.83|8656.65|8656.65|8740.3|8740.3|8654.99|8654.99|0
1404860400000|2014-07-08 23:00:00|8649.48|8649.48|8626.79|8626.79|8651.5|8651.5|8577.25|8577.25|0
1404946800000|2014-07-09 23:00:00|8636.77|8636.77|8554.36|8554.36|8666.24|8666.24|8547.02|8547.02|0
1405033200000|2014-07-10 23:00:00|8588.66|8588.66|8567.72|8567.72|8609.55|8609.55|8548.75|8548.75|0
1405292400000|2014-07-13 23:00:00|8571.54|8571.54|8603.93|8603.93|8635.33|8635.33|8562.04|8562.04|0
1405378800000|2014-07-14 23:00:00|8627.14|8627.14|8569.51|8569.51|8662.07|8662.07|8553.33|8553.33|0
1405465200000|2014-07-15 23:00:00|8624.73|8624.73|8663.85|8663.85|8663.85|8663.85|8601.87|8601.87|0
1405551600000|2014-07-16 23:00:00|8635|8635|8565.96|8565.96|8662.96|8662.96|8563.35|8563.35|0
1405638000000|2014-07-17 23:00:00|8544.54|8544.54|8527.26|8527.26|8582.47|8582.47|8504.36|8504.36|0
1405897200000|2014-07-20 23:00:00|8524.29|8524.29|8517.98|8517.98|8544.18|8544.18|8467.67|8467.67|0
1405983600000|2014-07-21 23:00:00|8602.66|8602.66|8604.05|8604.05|8617.79|8617.79|8579.82|8579.82|0
1406070000000|2014-07-22 23:00:00|8563.89|8563.89|8627.15|8627.15|8648.86|8648.86|8563.89|8563.89|0
1406156400000|2014-07-23 23:00:00|8618.96|8618.96|8670.71|8670.71|8674.35|8674.35|8606.58|8606.58|0
1406242800000|2014-07-24 23:00:00|8631.61|8631.61|8587.94|8587.94|8645.98|8645.98|8575.93|8575.93|0
1406502000000|2014-07-27 23:00:00|8595.02|8595.02|8572.22|8572.22|8596.23|8596.23|8519.79|8519.79|0
1406588400000|2014-07-28 23:00:00|8606.42|8606.42|8528.36|8528.36|8609.83|8609.83|8524.35|8524.35|0
1406674800000|2014-07-29 23:00:00|8507.93|8507.93|8414.39|8414.39|8521.34|8521.34|8384.02|8384.02|0
1406761200000|2014-07-30 23:00:00|8579.85|8579.85|8522.7|8522.7|8627.85|8627.85|8479.48|8479.48|0
1406847600000|2014-07-31 23:00:00|8537.66|8537.66|8492.06|8492.06|8537.92|8537.92|8411.57|8411.57|0
1407106800000|2014-08-03 23:00:00|8506.11|8506.11|8533.73|8533.73|8562.63|8562.63|8478.03|8478.03|0
1407193200000|2014-08-04 23:00:00|8566.66|8566.66|8525.81|8525.81|8591.21|8591.21|8515.52|8515.52|0
1407279600000|2014-08-05 23:00:00|8454.18|8454.18|8443.06|8443.06|8482.47|8482.47|8402.73|8402.73|0
1407366000000|2014-08-06 23:00:00|8436.98|8436.98|8382.39|8382.39|8458.63|8458.63|8366.27|8366.27|0
1407452400000|2014-08-07 23:00:00|8352.87|8352.87|8279.78|8279.78|8362.89|8362.89|8266.59|8266.59|0
1407711600000|2014-08-10 23:00:00|8305.47|8305.47|8357.98|8357.98|8369.72|8369.72|8288.9|8288.9|0
1407798000000|2014-08-11 23:00:00|8320.31|8320.31|8286.02|8286.02|8342.76|8342.76|8257.08|8257.08|0
1407884400000|2014-08-12 23:00:00|8262.58|8262.58|8271.54|8271.54|8309.51|8309.51|8231.64|8231.64|0
1407970800000|2014-08-13 23:00:00|8278.02|8278.02|8313.36|8313.36|8339.98|8339.98|8276.98|8276.98|0
1408057200000|2014-08-14 23:00:00|8369.97|8369.97|8313.51|8313.51|8387.75|8387.75|8301.17|8301.17|0
1408316400000|2014-08-17 23:00:00|8356.79|8356.79|8400.47|8400.47|8425.56|8425.56|8341.46|8341.46|0
1408402800000|2014-08-18 23:00:00|8434.5|8434.5|8508.97|8508.97|8514.26|8514.26|8419.99|8419.99|0
1408489200000|2014-08-19 23:00:00|8513.58|8513.58|8437.48|8437.48|8520.12|8520.12|8418.73|8418.73|0
1408575600000|2014-08-20 23:00:00|8458.81|8458.81|8441.63|8441.63|8481.88|8481.88|8428.29|8428.29|0
1408662000000|2014-08-21 23:00:00|8430.53|8430.53|8443.34|8443.34|8453.52|8453.52|8383.95|8383.95|0
1409007600000|2014-08-25 23:00:00|8462.55|8462.55|8524.53|8524.53|8524.78|8524.78|8443.05|8443.05|0
1409094000000|2014-08-26 23:00:00|8535.89|8535.89|8525.17|8525.17|8535.89|8535.89|8482.88|8482.88|0
1409180400000|2014-08-27 23:00:00|8532.06|8532.06|8522.89|8522.89|8536.76|8536.76|8495.83|8495.83|0
1409266800000|2014-08-28 23:00:00|8532.79|8532.79|8501.99|8501.99|8536.31|8536.31|8468.02|8468.02|0
1409526000000|2014-08-31 23:00:00|8513.84|8513.84|8557.21|8557.21|8562.76|8562.76|8483.81|8483.81|0
1409612400000|2014-09-01 23:00:00|8589.2|8589.2|8494.82|8494.82|8589.21|8589.21|8485.59|8485.59|0
1409698800000|2014-09-02 23:00:00|8525.8|8525.8|8583.21|8583.21|8606.41|8606.41|8524.88|8524.88|0
1409785200000|2014-09-03 23:00:00|8602.1|8602.1|8429.81|8429.81|8654.26|8654.26|8422.69|8422.69|0
1409871600000|2014-09-04 23:00:00|8400.38|8400.38|8475.32|8475.32|8479.26|8479.26|8398.04|8398.04|0
1410130800000|2014-09-07 23:00:00|8489.1|8489.1|8434.54|8434.54|8493.8|8493.8|8366.37|8366.37|0
1410217200000|2014-09-08 23:00:00|8428|8428|8373.71|8373.71|8436.26|8436.26|8331.19|8331.19|0
1410303600000|2014-09-09 23:00:00|8423.42|8423.42|8421.97|8421.97|8460|8460|8383.65|8383.65|0
1410390000000|2014-09-10 23:00:00|8435.16|8435.16|8362.75|8362.75|8439.63|8439.63|8333.48|8333.48|0
1410476400000|2014-09-11 23:00:00|8361.2|8361.2|8328.07|8328.07|8464.92|8464.92|8311.01|8311.01|0
1410735600000|2014-09-14 23:00:00|8252.75|8252.75|8282.61|8282.61|8291.06|8291.06|8228.21|8228.21|0
1410822000000|2014-09-15 23:00:00|8330.36|8330.36|8357.34|8357.34|8358.88|8358.88|8266.52|8266.52|0
1410908400000|2014-09-16 23:00:00|8357.64|8357.64|8335.74|8335.74|8387.85|8387.85|8323.31|8323.31|0
1410994800000|2014-09-17 23:00:00|8339.37|8339.37|8347.77|8347.77|8381.67|8381.67|8292.19|8292.19|0
1411081200000|2014-09-18 23:00:00|8393.07|8393.07|8377.65|8377.65|8436.48|8436.48|8375.44|8375.44|0
1411340400000|2014-09-21 23:00:00|8384.35|8384.35|8338.18|8338.18|8392.2|8392.2|8320.88|8320.88|0
1411426800000|2014-09-22 23:00:00|8309.42|8309.42|8236.43|8236.43|8340.42|8340.42|8215.36|8215.36|0
1411513200000|2014-09-23 23:00:00|8260.17|8260.17|8239.08|8239.08|8260.7|8260.7|8185.76|8185.76|0
1411599600000|2014-09-24 23:00:00|8238.09|8238.09|8100.78|8100.78|8243.91|8243.91|8068.95|8068.95|0
1411686000000|2014-09-25 23:00:00|8105.65|8105.65|8090.37|8090.37|8112.02|8112.02|8039.32|8039.32|0
1411945200000|2014-09-28 23:00:00|8111.54|8111.54|8158|8158|8161.12|8161.12|8081.54|8081.54|0
1412031600000|2014-09-29 23:00:00|8179.29|8179.29|8132.55|8132.55|8184.99|8184.99|8089.5|8089.5|0
1412118000000|2014-09-30 23:00:00|8087.68|8087.68|8032.41|8032.41|8094.96|8094.96|7983.18|7983.18|0
1412204400000|2014-10-01 23:00:00|8009.81|8009.81|7820.56|7820.56|8010.33|8010.33|7816.67|7816.67|0
1412290800000|2014-10-02 23:00:00|7889.26|7889.26|7884.25|7884.25|7939.9|7939.9|7851.1|7851.1|0
1412550000000|2014-10-05 23:00:00|7893.52|7893.52|7897.36|7897.36|7959.61|7959.61|7859.17|7859.17|0
1412636400000|2014-10-06 23:00:00|7858.93|7858.93|7861.54|7861.54|7897.83|7897.83|7815.19|7815.19|0
1412722800000|2014-10-07 23:00:00|7823.85|7823.85|7840.36|7840.36|7874.67|7874.67|7794.38|7794.38|0
1412809200000|2014-10-08 23:00:00|7858.58|7858.58|7708.03|7708.03|7873.55|7873.55|7695.85|7695.85|0
1412895600000|2014-10-09 23:00:00|7629.14|7629.14|7526.59|7526.59|7644.35|7644.35|7524.26|7524.26|0
1413154800000|2014-10-12 23:00:00|7457.04|7457.04|7557.18|7557.18|7612.76|7612.76|7440|7440|0
1413241200000|2014-10-13 23:00:00|7501.74|7501.74|7492.52|7492.52|7537.16|7537.16|7427.46|7427.46|0
1413327600000|2014-10-14 23:00:00|7460.68|7460.68|7308.43|7308.43|7466.23|7466.23|7308.43|7308.43|0
1413414000000|2014-10-15 23:00:00|7393.23|7393.23|7257.14|7257.14|7393.51|7393.51|7078.44|7078.44|0
1413500400000|2014-10-16 23:00:00|7322.81|7322.81|7495.69|7495.69|7501.9|7501.9|7301.55|7301.55|0
1413759600000|2014-10-19 23:00:00|7449.48|7449.48|7324.62|7324.62|7474.59|7474.59|7289.13|7289.13|0
1413846000000|2014-10-20 23:00:00|7319.14|7319.14|7548.65|7548.65|7549.13|7549.13|7312.72|7312.72|0
1413932400000|2014-10-21 23:00:00|7576.29|7576.29|7588.37|7588.37|7610.47|7610.47|7518.56|7518.56|0
1414018800000|2014-10-22 23:00:00|7482.06|7482.06|7642.26|7642.26|7662.17|7662.17|7451.28|7451.28|0
1414105200000|2014-10-23 23:00:00|7620.78|7620.78|7565.8|7565.8|7648.21|7648.21|7544.79|7544.79|0
1414368000000|2014-10-27 00:00:00|7610.18|7610.18|7528.58|7528.58|7623.06|7623.06|7474.4|7474.4|0
1414454400000|2014-10-28 00:00:00|7576.02|7576.02|7571.55|7571.55|7601.01|7601.01|7490.19|7490.19|0
1414540800000|2014-10-29 00:00:00|7605.95|7605.95|7693.25|7693.25|7737.88|7737.88|7561|7561|0
1414627200000|2014-10-30 00:00:00|7718.92|7718.92|7638.75|7638.75|7719.23|7719.23|7530.01|7530.01|0
1414713600000|2014-10-31 00:00:00|7710.28|7710.28|7668.38|7668.38|7756.49|7756.49|7624.83|7624.83|0
1414972800000|2014-11-03 00:00:00|7682.83|7682.83|7598|7598|7721.9|7721.9|7589.05|7589.05|0
1415059200000|2014-11-04 00:00:00|7509.79|7509.79|7372.24|7372.24|7516.5|7516.5|7369.72|7369.72|0
1415145600000|2014-11-05 00:00:00|7374.56|7374.56|7501.76|7501.76|7523.38|7523.38|7368.51|7368.51|0
1415232000000|2014-11-06 00:00:00|7505.26|7505.26|7534.99|7534.99|7606.16|7606.16|7464.64|7464.64|0
1415318400000|2014-11-07 00:00:00|7578.4|7578.4|7690.48|7690.48|7703.75|7703.75|7565.48|7565.48|0
1415577600000|2014-11-10 00:00:00|7733.74|7733.74|7688.2|7688.2|7761.42|7761.42|7665.05|7665.05|0
1415664000000|2014-11-11 00:00:00|7635.55|7635.55|7599.39|7599.39|7641.69|7641.69|7557.24|7557.24|0
1415750400000|2014-11-12 00:00:00|7635.67|7635.67|7604.04|7604.04|7657.9|7657.9|7563.97|7563.97|0
1415836800000|2014-11-13 00:00:00|7571.14|7571.14|7494.57|7494.57|7597.59|7597.59|7452.94|7452.94|0
1415923200000|2014-11-14 00:00:00|7437.72|7437.72|7554.44|7554.44|7601.3|7601.3|7418.47|7418.47|0
1416182400000|2014-11-17 00:00:00|7522.89|7522.89|7562.27|7562.27|7578.38|7578.38|7505.09|7505.09|0
1416268800000|2014-11-18 00:00:00|7604.75|7604.75|7648.09|7648.09|7689.89|7689.89|7583.92|7583.92|0
1416355200000|2014-11-19 00:00:00|7596.01|7596.01|7634.24|7634.24|7641.29|7641.29|7585.68|7585.68|0
1416441600000|2014-11-20 00:00:00|7674.03|7674.03|7716.75|7716.75|7729.73|7729.73|7609.44|7609.44|0
1416528000000|2014-11-21 00:00:00|7800.79|7800.79|7849.69|7849.69|7879.33|7879.33|7750.06|7750.06|0
1416787200000|2014-11-24 00:00:00|7816.74|7816.74|7793.87|7793.87|7885.23|7885.23|7762.81|7762.81|0
1416873600000|2014-11-25 00:00:00|7753.45|7753.45|7681.21|7681.21|7774.84|7774.84|7680.66|7680.66|0
1416960000000|2014-11-26 00:00:00|7701.11|7701.11|7720.45|7720.45|7736.58|7736.58|7662.03|7662.03|0
1417046400000|2014-11-27 00:00:00|7646.38|7646.38|7400.23|7400.23|7682.65|7682.65|7380.65|7380.65|0
1417132800000|2014-11-28 00:00:00|7231.61|7231.61|7201.21|7201.21|7240.48|7240.48|7072.56|7072.56|0
1417392000000|2014-12-01 00:00:00|6994.6|6994.6|7143.66|7143.66|7197.16|7197.16|6989.42|6989.42|0
1417478400000|2014-12-02 00:00:00|7276.6|7276.6|7433.89|7433.89|7460.38|7460.38|7271.06|7271.06|0
1417564800000|2014-12-03 00:00:00|7453.07|7453.07|7398.71|7398.71|7455.8|7455.8|7305.05|7305.05|0
1417651200000|2014-12-04 00:00:00|7400.24|7400.24|7252.14|7252.14|7401.25|7401.25|7240.96|7240.96|0
1417737600000|2014-12-05 00:00:00|7267.58|7267.58|7237.24|7237.24|7307.34|7307.34|7206.75|7206.75|0
1417996800000|2014-12-08 00:00:00|7198.82|7198.82|7091.15|7091.15|7239.7|7239.7|7084.96|7084.96|0
1418083200000|2014-12-09 00:00:00|6989.67|6989.67|7018.15|7018.15|7107.91|7107.91|6926.13|6926.13|0
1418169600000|2014-12-10 00:00:00|6973.63|6973.63|6847.05|6847.05|7020.15|7020.15|6843.41|6843.41|0
1418256000000|2014-12-11 00:00:00|6876.61|6876.61|6833.13|6833.13|6957.2|6957.2|6784.44|6784.44|0
1418342400000|2014-12-12 00:00:00|6752.18|6752.18|6603.32|6603.32|6767.72|6767.72|6601.08|6601.08|0
1418601600000|2014-12-15 00:00:00|6684.27|6684.27|6442.44|6442.44|6783.41|6783.41|6435.4|6435.4|0
1418688000000|2014-12-16 00:00:00|6453.45|6453.45|6697.36|6697.36|6709.59|6709.59|6360.08|6360.08|0
1418774400000|2014-12-17 00:00:00|6706.13|6706.13|6933.89|6933.89|6947.34|6947.34|6636.16|6636.16|0
1418860800000|2014-12-18 00:00:00|6969.43|6969.43|6970.49|6970.49|7044.97|7044.97|6875.84|6875.84|0
1418947200000|2014-12-19 00:00:00|7034.14|7034.14|7201.39|7201.39|7229.59|7229.59|6991.36|6991.36|0
1419206400000|2014-12-22 00:00:00|7360.23|7360.23|7193.72|7193.72|7408.05|7408.05|7139.33|7139.33|0
1419292800000|2014-12-23 00:00:00|7238.89|7238.89|7229.12|7229.12|7273.39|7273.39|7174.37|7174.37|0
1419379200000|2014-12-24 00:00:00|7302.93|7302.93|7266.55|7266.55|7322.42|7322.42|7245.21|7245.21|0
1419811200000|2014-12-29 00:00:00|7256.1|7256.1|7286.12|7286.12|7311.86|7311.86|7224.49|7224.49|0
1419897600000|2014-12-30 00:00:00|7203.21|7203.21|7143.45|7143.45|7228.69|7228.69|7103.18|7103.18|0
1419984000000|2014-12-31 00:00:00|7148.78|7148.78|7130.81|7130.81|7158.4|7158.4|7091.54|7091.54|0
1420156800000|2015-01-02 00:00:00|7179.14|7179.14|7147.17|7147.17|7184.91|7184.91|7046.43|7046.43|0
1420416000000|2015-01-05 00:00:00|7068.69|7068.69|6820.53|6820.53|7117.79|7117.79|6820.51|6820.51|0
1420502400000|2015-01-06 00:00:00|6819.63|6819.63|6849.31|6849.31|6992.02|6992.02|6703.53|6703.53|0
1420588800000|2015-01-07 00:00:00|6801.44|6801.44|6883.97|6883.97|7001.42|7001.42|6778.93|6778.93|0
1420675200000|2015-01-08 00:00:00|6937.92|6937.92|7036.15|7036.15|7055.67|7055.67|6935.47|6935.47|0
1420761600000|2015-01-09 00:00:00|7018.16|7018.16|6895.44|6895.44|7056.93|7056.93|6873.05|6873.05|0
1421020800000|2015-01-12 00:00:00|6881.4|6881.4|6807.26|6807.26|6906.33|6906.33|6721.96|6721.96|0
1421107200000|2015-01-13 00:00:00|6757.54|6757.54|6831.92|6831.92|6864.73|6864.73|6736.49|6736.49|0
1421193600000|2015-01-14 00:00:00|6687.78|6687.78|6596.56|6596.56|6717.55|6717.55|6564.98|6564.98|0
1421280000000|2015-01-15 00:00:00|6741.28|6741.28|6763.87|6763.87|6827.33|6827.33|6507.51|6507.51|0
1421366400000|2015-01-16 00:00:00|6780.6|6780.6|7015.68|7015.68|7018.84|7018.84|6773.43|6773.43|0
1421625600000|2015-01-19 00:00:00|6981.18|6981.18|7006.68|7006.68|7029.61|7029.61|6928.89|6928.89|0
1421712000000|2015-01-20 00:00:00|7037.01|7037.01|7015.07|7015.07|7144.54|7144.54|6978.45|6978.45|0
1421798400000|2015-01-21 00:00:00|7072.09|7072.09|7204.39|7204.39|7229.67|7229.67|7057.94|7057.94|0
1421884800000|2015-01-22 00:00:00|7255.51|7255.51|7286.15|7286.15|7395.02|7395.02|7225.15|7225.15|0
1421971200000|2015-01-23 00:00:00|7309.77|7309.77|7294.42|7294.42|7313.19|7313.19|7152.47|7152.47|0
1422230400000|2015-01-26 00:00:00|7197.23|7197.23|7419.43|7419.43|7419.43|7419.43|7149|7149|0
1422316800000|2015-01-27 00:00:00|7391.05|7391.05|7404.96|7404.96|7429.27|7429.27|7239.3|7239.3|0
1422403200000|2015-01-28 00:00:00|7391.54|7391.54|7232.25|7232.25|7417.37|7417.37|7212.14|7212.14|0
1422489600000|2015-01-29 00:00:00|6988.67|6988.67|7010.3|7010.3|7060.12|7060.12|6970.86|6970.86|0
1422576000000|2015-01-30 00:00:00|7070.79|7070.79|6975.8|6975.8|7076.94|7076.94|6938.5|6938.5|0
1422835200000|2015-02-02 00:00:00|7063.75|7063.75|7170.86|7170.86|7205.11|7205.11|7038.5|7038.5|0
1422921600000|2015-02-03 00:00:00|7299.23|7299.23|7453.85|7453.85|7462|7462|7292.59|7292.59|0
1423008000000|2015-02-04 00:00:00|7437.52|7437.52|7363.35|7363.35|7443.26|7443.26|7256|7256|0
1423094400000|2015-02-05 00:00:00|7212.98|7212.98|7464.3|7464.3|7502.32|7502.32|7186.29|7186.29|0
1423180800000|2015-02-06 00:00:00|7458.89|7458.89|7417.97|7417.97|7518.24|7518.24|7402.97|7402.97|0
1423440000000|2015-02-09 00:00:00|7429.43|7429.43|7548|7548|7558.34|7558.34|7382.49|7382.49|0
1423526400000|2015-02-10 00:00:00|7467.08|7467.08|7369.14|7369.14|7496.27|7496.27|7328.93|7328.93|0
1423612800000|2015-02-11 00:00:00|7342.61|7342.61|7344.39|7344.39|7378.29|7378.29|7271.5|7271.5|0
1423699200000|2015-02-12 00:00:00|7312.1|7312.1|7282.88|7282.88|7379.55|7379.55|7256.73|7256.73|0
1423785600000|2015-02-13 00:00:00|7367.36|7367.36|7469.7|7469.7|7473.62|7473.62|7365.13|7365.13|0
1424044800000|2015-02-16 00:00:00|7437.39|7437.39|7412.27|7412.27|7462.79|7462.79|7384.2|7384.2|0
1424131200000|2015-02-17 00:00:00|7353.84|7353.84|7434.81|7434.81|7516.7|7516.7|7336.4|7336.4|0
1424217600000|2015-02-18 00:00:00|7489.39|7489.39|7457.19|7457.19|7525.52|7525.52|7401.33|7401.33|0
1424304000000|2015-02-19 00:00:00|7400.55|7400.55|7315.37|7315.37|7411.84|7411.84|7264.28|7264.28|0
1424390400000|2015-02-20 00:00:00|7376.88|7376.88|7362.91|7362.91|7377.4|7377.4|7286.33|7286.33|0
1424649600000|2015-02-23 00:00:00|7376.36|7376.36|7300.18|7300.18|7376.92|7376.92|7272.9|7272.9|0
1424736000000|2015-02-24 00:00:00|7284.15|7284.15|7391.52|7391.52|7403.92|7403.92|7279.12|7279.12|0
1424822400000|2015-02-25 00:00:00|7350.08|7350.08|7381.01|7381.01|7390.94|7390.94|7322.81|7322.81|0
1424908800000|2015-02-26 00:00:00|7402.67|7402.67|7324.73|7324.73|7423.09|7423.09|7308.6|7308.6|0
1424995200000|2015-02-27 00:00:00|7330.15|7330.15|7344.51|7344.51|7374.22|7374.22|7283.14|7283.14|0
1425254400000|2015-03-02 00:00:00|7314.28|7314.28|7248.07|7248.07|7337.96|7337.96|7226.73|7226.73|0
1425340800000|2015-03-03 00:00:00|7257.68|7257.68|7197.74|7197.74|7276.22|7276.22|7178.29|7178.29|0
1425427200000|2015-03-04 00:00:00|7236.55|7236.55|7181.26|7181.26|7272.82|7272.82|7147.55|7147.55|0
1425513600000|2015-03-05 00:00:00|7190.67|7190.67|7185.93|7185.93|7255.27|7255.27|7170.04|7170.04|0
1425600000000|2015-03-06 00:00:00|7166.93|7166.93|7162.72|7162.72|7198.41|7198.41|7146.64|7146.64|0
1425859200000|2015-03-09 00:00:00|7119.74|7119.74|7139.65|7139.65|7157.27|7157.27|7071.14|7071.14|0
1425945600000|2015-03-10 00:00:00|7049.35|7049.35|6805.1|6805.1|7051.4|7051.4|6801.5|6801.5|0
1426032000000|2015-03-11 00:00:00|6816.37|6816.37|6744.59|6744.59|6840.47|6840.47|6733.88|6733.88|0
1426118400000|2015-03-12 00:00:00|6812.81|6812.81|6792.76|6792.76|6917.14|6917.14|6785.32|6785.32|0
1426204800000|2015-03-13 00:00:00|6753.64|6753.64|6636.31|6636.31|6777|6777|6622.62|6622.62|0
1426464000000|2015-03-16 00:00:00|6650.29|6650.29|6664.73|6664.73|6688.54|6688.54|6632.2|6632.2|0
1426550400000|2015-03-17 00:00:00|6778.61|6778.61|6810.31|6810.31|6819.33|6819.33|6768.53|6768.53|0
1426636800000|2015-03-18 00:00:00|6843.56|6843.56|6956.77|6956.77|6957.14|6957.14|6795.53|6795.53|0
1426723200000|2015-03-19 00:00:00|7034.23|7034.23|7047.18|7047.18|7048.34|7048.34|6929.8|6929.8|0
1426809600000|2015-03-20 00:00:00|7043.86|7043.86|7150.1|7150.1|7155.66|7155.66|7027.96|7027.96|0
1427068800000|2015-03-23 00:00:00|7131.61|7131.61|7213.87|7213.87|7248.75|7248.75|7123.35|7123.35|0
1427155200000|2015-03-24 00:00:00|7190.06|7190.06|7170.38|7170.38|7244.84|7244.84|7165.34|7165.34|0
1427241600000|2015-03-25 00:00:00|7124.29|7124.29|7242.39|7242.39|7261.5|7261.5|7105.57|7105.57|0
1427328000000|2015-03-26 00:00:00|7309.82|7309.82|7140.42|7140.42|7338.73|7338.73|7114.68|7114.68|0
1427414400000|2015-03-27 00:00:00|7053.48|7053.48|7042.43|7042.43|7104.13|7104.13|7016.01|7016.01|0
1427670000000|2015-03-29 23:00:00|7035.06|7035.06|7082.36|7082.36|7130.25|7130.25|7031.43|7031.43|0
1427756400000|2015-03-30 23:00:00|7081.51|7081.51|6921.51|6921.51|7117.78|7117.78|6913.92|6913.92|0
1427842800000|2015-03-31 23:00:00|6989.63|6989.63|7012.48|7012.48|7059.02|7059.02|6943.05|6943.05|0
1427929200000|2015-04-01 23:00:00|7021.33|7021.33|6986.47|6986.47|7080.58|7080.58|6976.86|6976.86|0
1428361200000|2015-04-06 23:00:00|7170.77|7170.77|7265.98|7265.98|7291.34|7291.34|7122.2|7122.2|0
1428447600000|2015-04-07 23:00:00|7612.94|7612.94|7262.06|7262.06|7625.37|7625.37|7258.91|7258.91|0
1428534000000|2015-04-08 23:00:00|7241.31|7241.31|7337.17|7337.17|7338.69|7338.69|7197.75|7197.75|0
1428620400000|2015-04-09 23:00:00|7334.92|7334.92|7435.6|7435.6|7443.06|7443.06|7325.68|7325.68|0
1428879600000|2015-04-12 23:00:00|7442.79|7442.79|7463.27|7463.27|7481.22|7481.22|7426.31|7426.31|0
1428966000000|2015-04-13 23:00:00|7471.26|7471.26|7495.81|7495.81|7519.22|7519.22|7462.03|7462.03|0
1429052400000|2015-04-14 23:00:00|7538.38|7538.38|7603.36|7603.36|7617.07|7617.07|7533.88|7533.88|0
1429138800000|2015-04-15 23:00:00|7629.91|7629.91|7649.63|7649.63|7689.74|7689.74|7599.86|7599.86|0
1429225200000|2015-04-16 23:00:00|7652.12|7652.12|7634.29|7634.29|7690.41|7690.41|7586.43|7586.43|0
1429484400000|2015-04-19 23:00:00|7705.27|7705.27|7714.95|7714.95|7722.31|7722.31|7675.41|7675.41|0
1429570800000|2015-04-20 23:00:00|7696.34|7696.34|7659.92|7659.92|7722.39|7722.39|7643.5|7643.5|0
1429657200000|2015-04-21 23:00:00|7620.11|7620.11|7593.02|7593.02|7669.43|7669.43|7564.76|7564.76|0
1429743600000|2015-04-22 23:00:00|7597.8|7597.8|7637.27|7637.27|7675.55|7675.55|7579.46|7579.46|0
1429830000000|2015-04-23 23:00:00|7668.87|7668.87|7566.42|7566.42|7677.77|7677.77|7558.91|7558.91|0
1430089200000|2015-04-26 23:00:00|7552.68|7552.68|7559.56|7559.56|7613.61|7613.61|7493.9|7493.9|0
1430175600000|2015-04-27 23:00:00|7592.77|7592.77|7529.34|7529.34|7645.76|7645.76|7500.48|7500.48|0
1430262000000|2015-04-28 23:00:00|7539.01|7539.01|7480.52|7480.52|7541.41|7541.41|7430.47|7430.47|0
1430348400000|2015-04-29 23:00:00|7558.21|7558.21|7539.31|7539.31|7570.54|7570.54|7503.17|7503.17|0
1430434800000|2015-04-30 23:00:00|7526.12|7526.12|7524.79|7524.79|7568.94|7568.94|7488.05|7488.05|0
1430780400000|2015-05-04 23:00:00|7597.46|7597.46|7645.84|7645.84|7740.83|7740.83|7584.17|7584.17|0
1430866800000|2015-05-05 23:00:00|7608.63|7608.63|7611.07|7611.07|7663.73|7663.73|7588.29|7588.29|0
1430953200000|2015-05-06 23:00:00|7508.11|7508.11|7419.04|7419.04|7530.97|7530.97|7373.19|7373.19|0
1431039600000|2015-05-07 23:00:00|7414.83|7414.83|7502.91|7502.91|7535.58|7535.58|7413.22|7413.22|0
1431298800000|2015-05-10 23:00:00|7565.15|7565.15|7454.88|7454.88|7595.42|7595.42|7450.52|7450.52|0
1431385200000|2015-05-11 23:00:00|7413.02|7413.02|7399.46|7399.46|7446.31|7446.31|7339.11|7339.11|0
1431471600000|2015-05-12 23:00:00|7427.37|7427.37|7431.5|7431.5|7469.02|7469.02|7394.91|7394.91|0
1431558000000|2015-05-13 23:00:00|7342.11|7342.11|7394.77|7394.77|7411.96|7411.96|7333.37|7333.37|0
1431644400000|2015-05-14 23:00:00|7344.54|7344.54|7316.83|7316.83|7380.13|7380.13|7276.96|7276.96|0
1431903600000|2015-05-17 23:00:00|7341.41|7341.41|7271.74|7271.74|7381.57|7381.57|7249.16|7249.16|0
1431990000000|2015-05-18 23:00:00|7283.33|7283.33|7237.86|7237.86|7329.89|7329.89|7232.19|7232.19|0
1432076400000|2015-05-19 23:00:00|7210.65|7210.65|7249.06|7249.06|7263.96|7263.96|7201.87|7201.87|0
1432162800000|2015-05-20 23:00:00|7294.52|7294.52|7324.27|7324.27|7337.6|7337.6|7272.43|7272.43|0
1432249200000|2015-05-21 23:00:00|7358.98|7358.98|7281.6|7281.6|7369.36|7369.36|7273.34|7273.34|0
1432594800000|2015-05-25 23:00:00|7241.11|7241.11|7133.83|7133.83|7244.73|7244.73|7106.85|7106.85|0
1432681200000|2015-05-26 23:00:00|7168.46|7168.46|7206.4|7206.4|7229.58|7229.58|7152.84|7152.84|0
1432767600000|2015-05-27 23:00:00|7190.6|7190.6|7200.27|7200.27|7237.7|7237.7|7145.25|7145.25|0
1432854000000|2015-05-28 23:00:00|7216.83|7216.83|7153.81|7153.81|7261.4|7261.4|7152.1|7152.1|0
1433113200000|2015-05-31 23:00:00|7205.57|7205.57|7075.21|7075.21|7205.57|7205.57|7063.92|7063.92|0
1433199600000|2015-06-01 23:00:00|7113.66|7113.66|7119.99|7119.99|7180.76|7180.76|7018.55|7018.55|0
1433286000000|2015-06-02 23:00:00|7103.52|7103.52|7141.06|7141.06|7178.25|7178.25|7092.76|7092.76|0
1433372400000|2015-06-03 23:00:00|7075|7075|6987.66|6987.66|7084.46|7084.46|6987.4|6987.4|0
1433458800000|2015-06-04 23:00:00|6951.78|6951.78|7018.88|7018.88|7065.42|7065.42|6940.72|6940.72|0
1433718000000|2015-06-07 23:00:00|7019.49|7019.49|6989.4|6989.4|7031.45|7031.45|6937.2|6937.2|0
1433804400000|2015-06-08 23:00:00|6991.15|6991.15|6945.29|6945.29|7001.62|7001.62|6912.24|6912.24|0
1433890800000|2015-06-09 23:00:00|6957.74|6957.74|7005.25|7005.25|7025.08|7025.08|6953.19|6953.19|0
1433977200000|2015-06-10 23:00:00|7041.25|7041.25|7035.84|7035.84|7082.92|7082.92|7000.27|7000.27|0
1434063600000|2015-06-11 23:00:00|7022.91|7022.91|6882.31|6882.31|7026.33|7026.33|6863.23|6863.23|0
1434322800000|2015-06-14 23:00:00|6896.09|6896.09|6853.23|6853.23|6900.22|6900.22|6800.44|6800.44|0
1434409200000|2015-06-15 23:00:00|6840.13|6840.13|6830.93|6830.93|6859.9|6859.9|6771.68|6771.68|0
1434495600000|2015-06-16 23:00:00|6855.09|6855.09|6845.83|6845.83|6887.22|6887.22|6825.05|6825.05|0
1434582000000|2015-06-17 23:00:00|6815.52|6815.52|6824.61|6824.61|6835.86|6835.86|6776.77|6776.77|0
1434668400000|2015-06-18 23:00:00|6792.06|6792.06|6816.44|6816.44|6883.12|6883.12|6790.27|6790.27|0
1434927600000|2015-06-21 23:00:00|6899.61|6899.61|6922.47|6922.47|6930.72|6930.72|6880.25|6880.25|0
1435014000000|2015-06-22 23:00:00|6906.78|6906.78|6905.23|6905.23|6925.8|6925.8|6876.57|6876.57|0
1435100400000|2015-06-23 23:00:00|6950.76|6950.76|7002.62|7002.62|7010.38|7010.38|6937.52|6937.52|0
1435186800000|2015-06-24 23:00:00|6998.16|6998.16|6977.44|6977.44|7067.29|7067.29|6949.85|6949.85|0
1435273200000|2015-06-25 23:00:00|6942.11|6942.11|6888.91|6888.91|6943.88|6943.88|6868.8|6868.8|0
1435532400000|2015-06-28 23:00:00|6754.04|6754.04|6748.17|6748.17|6811.35|6811.35|6716.82|6716.82|0
1435618800000|2015-06-29 23:00:00|6697.09|6697.09|6644.2|6644.2|6711.13|6711.13|6636.26|6636.26|0
1435705200000|2015-06-30 23:00:00|6654.85|6654.85|6632.23|6632.23|6732.21|6732.21|6629.04|6629.04|0
1435791600000|2015-07-01 23:00:00|6660.56|6660.56|6778.77|6778.77|6806.66|6806.66|6643.04|6643.04|0
1435878000000|2015-07-02 23:00:00|6817.13|6817.13|6749.65|6749.65|6825.42|6825.42|6704.38|6704.38|0
1436137200000|2015-07-05 23:00:00|6688.89|6688.89|6661.43|6661.43|6715.71|6715.71|6659.01|6659.01|0
1436223600000|2015-07-06 23:00:00|6614.05|6614.05|6510.86|6510.86|6624.95|6624.95|6504.91|6504.91|0
1436310000000|2015-07-07 23:00:00|6587.06|6587.06|6636.67|6636.67|6681.13|6681.13|6531.03|6531.03|0
1436396400000|2015-07-08 23:00:00|6641.83|6641.83|6669.38|6669.38|6712.18|6712.18|6608.08|6608.08|0
1436482800000|2015-07-09 23:00:00|6766.9|6766.9|6735.98|6735.98|6791.84|6791.84|6686.63|6686.63|0
1436742000000|2015-07-12 23:00:00|6762.98|6762.98|6711.47|6711.47|6773.24|6773.24|6694.84|6694.84|0
1436828400000|2015-07-13 23:00:00|6694.72|6694.72|6762.93|6762.93|6770.23|6770.23|6654.93|6654.93|0
1436914800000|2015-07-14 23:00:00|6763.33|6763.33|6737.37|6737.37|6768.91|6768.91|6704.98|6704.98|0
1437001200000|2015-07-15 23:00:00|6696.38|6696.38|6717.42|6717.42|6738.75|6738.75|6689.39|6689.39|0
1437087600000|2015-07-16 23:00:00|6681.98|6681.98|6642.05|6642.05|6724.41|6724.41|6626.97|6626.97|0
1437346800000|2015-07-19 23:00:00|6681.87|6681.87|6657.33|6657.33|6712.33|6712.33|6624.09|6624.09|0
1437433200000|2015-07-20 23:00:00|6626.39|6626.39|6674.1|6674.1|6694.33|6694.33|6621.04|6621.04|0
1437519600000|2015-07-21 23:00:00|6625.84|6625.84|6526.06|6526.06|6628.82|6628.82|6515.72|6515.72|0
1437606000000|2015-07-22 23:00:00|6474.08|6474.08|6468.73|6468.73|6507.17|6507.17|6463.58|6463.58|0
1437692400000|2015-07-23 23:00:00|6479.32|6479.32|6369.3|6369.3|6492.44|6492.44|6368.53|6368.53|0
1437951600000|2015-07-26 23:00:00|6381.94|6381.94|6300.13|6300.13|6404.46|6404.46|6263.18|6263.18|0
1438038000000|2015-07-27 23:00:00|6287.25|6287.25|6324.82|6324.82|6361.63|6361.63|6278.39|6278.39|0
1438124400000|2015-07-28 23:00:00|6361.94|6361.94|6409.99|6409.99|6414.45|6414.45|6295.5|6295.5|0
1438210800000|2015-07-29 23:00:00|6508.03|6508.03|6623|6623|6668.94|6668.94|6496.9|6496.9|0
1438297200000|2015-07-30 23:00:00|6616.75|6616.75|6599.55|6599.55|6648.81|6648.81|6539.57|6539.57|0
1438556400000|2015-08-02 23:00:00|6566.89|6566.89|6546.14|6546.14|6589.78|6589.78|6499.73|6499.73|0
1438642800000|2015-08-03 23:00:00|6493.01|6493.01|6532.55|6532.55|6567.49|6567.49|6470.28|6470.28|0
1438729200000|2015-08-04 23:00:00|6531.9|6531.9|6631.18|6631.18|6648.81|6648.81|6525.96|6525.96|0
1438815600000|2015-08-05 23:00:00|6544.26|6544.26|6578.16|6578.16|6599.27|6599.27|6506.06|6506.06|0
1438902000000|2015-08-06 23:00:00|6620.64|6620.64|6649.29|6649.29|6690.87|6690.87|6619.08|6619.08|0
1439161200000|2015-08-09 23:00:00|6586.12|6586.12|6602.38|6602.38|6613.1|6613.1|6521.07|6521.07|0
1439247600000|2015-08-10 23:00:00|6611.99|6611.99|6548.79|6548.79|6669.67|6669.67|6546.9|6546.9|0
1439334000000|2015-08-11 23:00:00|6560.38|6560.38|6586.01|6586.01|6596.46|6596.46|6478.78|6478.78|0
1439420400000|2015-08-12 23:00:00|6597.39|6597.39|6459.3|6459.3|6627.24|6627.24|6458.36|6458.36|0
1439506800000|2015-08-13 23:00:00|6435.74|6435.74|6401.34|6401.34|6463.34|6463.34|6375.11|6375.11|0
1439766000000|2015-08-16 23:00:00|6383.35|6383.35|6391.44|6391.44|6408.47|6408.47|6335.4|6335.4|0
1439852400000|2015-08-17 23:00:00|6370.55|6370.55|6308.95|6308.95|6392.34|6392.34|6278.23|6278.23|0
1439938800000|2015-08-18 23:00:00|6282.22|6282.22|6172.23|6172.23|6283.26|6283.26|6155.2|6155.2|0
1440025200000|2015-08-19 23:00:00|6119.42|6119.42|6194.7|6194.7|6249.87|6249.87|6109.29|6109.29|0
1440111600000|2015-08-20 23:00:00|6154.85|6154.85|6006.98|6006.98|6180.96|6180.96|5999.99|5999.99|0
1440370800000|2015-08-23 23:00:00|5866.37|5866.37|5594.37|5594.37|5881.44|5881.44|5479.61|5479.61|0
1440457200000|2015-08-24 23:00:00|5648.59|5648.59|5729.55|5729.55|5779.09|5779.09|5644.75|5644.75|0
1440543600000|2015-08-25 23:00:00|5575.37|5575.37|5605.32|5605.32|5747.41|5747.41|5571.78|5571.78|0
1440630000000|2015-08-26 23:00:00|5667.64|5667.64|5876.58|5876.58|5904.03|5904.03|5637.62|5637.62|0
1440716400000|2015-08-27 23:00:00|6002.36|6002.36|6002.78|6002.78|6052.69|6052.69|5872.72|5872.72|0
1441062000000|2015-08-31 23:00:00|6073.4|6073.4|5832.81|5832.81|6075.79|6075.79|5803.91|5803.91|0
1441148400000|2015-09-01 23:00:00|5804.21|5804.21|5814.59|5814.59|5923.91|5923.91|5729.65|5729.65|0
1441234800000|2015-09-02 23:00:00|5878.54|5878.54|5932.53|5932.53|5979.13|5979.13|5851.57|5851.57|0
1441321200000|2015-09-03 23:00:00|5845.99|5845.99|5717.77|5717.77|5879.16|5879.16|5690.95|5690.95|0
1441580400000|2015-09-06 23:00:00|5793.07|5793.07|5693.47|5693.47|5833.41|5833.41|5684.28|5684.28|0
1441666800000|2015-09-07 23:00:00|5775.37|5775.37|5791.9|5791.9|5833.97|5833.97|5736.96|5736.96|0
1441753200000|2015-09-08 23:00:00|5852.32|5852.32|5822.83|5822.83|5916.17|5916.17|5815.65|5815.65|0
1441839600000|2015-09-09 23:00:00|5776.06|5776.06|5733.17|5733.17|5830.2|5830.2|5684.11|5684.11|0
1441926000000|2015-09-10 23:00:00|5742.29|5742.29|5724.22|5724.22|5777.12|5777.12|5701.51|5701.51|0
1442185200000|2015-09-13 23:00:00|5759.76|5759.76|5718.32|5718.32|5805.16|5805.16|5658.12|5658.12|0
1442271600000|2015-09-14 23:00:00|5716.79|5716.79|5798.62|5798.62|5814.73|5814.73|5627.99|5627.99|0
1442358000000|2015-09-15 23:00:00|5833.04|5833.04|5908.97|5908.97|5919.98|5919.98|5767.01|5767.01|0
1442444400000|2015-09-16 23:00:00|5897.34|5897.34|5886.07|5886.07|5931.44|5931.44|5846.01|5846.01|0
1442530800000|2015-09-17 23:00:00|5806.8|5806.8|5675.25|5675.25|5845.41|5845.41|5655.16|5655.16|0
1442790000000|2015-09-20 23:00:00|5700.67|5700.67|5677.5|5677.5|5719.86|5719.86|5642.5|5642.5|0
1442876400000|2015-09-21 23:00:00|5652.12|5652.12|5502.99|5502.99|5653.71|5653.71|5467.76|5467.76|0
1442962800000|2015-09-22 23:00:00|5512.89|5512.89|5586.86|5586.86|5654.32|5654.32|5512.63|5512.63|0
1443049200000|2015-09-23 23:00:00|5527.81|5527.81|5460.42|5460.42|5546.98|5546.98|5457.47|5457.47|0
1443135600000|2015-09-24 23:00:00|5570.31|5570.31|5585.75|5585.75|5610.51|5610.51|5554.72|5554.72|0
1443394800000|2015-09-27 23:00:00|5545.4|5545.4|5431.58|5431.58|5612.12|5612.12|5425.61|5425.61|0
1443481200000|2015-09-28 23:00:00|5397.85|5397.85|5499.13|5499.13|5548.46|5548.46|5397.85|5397.85|0
1443567600000|2015-09-29 23:00:00|5537.93|5537.93|5561.22|5561.22|5577.23|5577.23|5507.44|5507.44|0
1443654000000|2015-09-30 23:00:00|5659.25|5659.25|5696.29|5696.29|5791.37|5791.37|5653.63|5653.63|0
1443740400000|2015-10-01 23:00:00|5701.64|5701.64|5812.44|5812.44|5874.09|5874.09|5701.64|5701.64|0
1443999600000|2015-10-04 23:00:00|5907.5|5907.5|6080.95|6080.95|6089.82|6089.82|5897.55|5897.55|0
1444086000000|2015-10-05 23:00:00|6064.77|6064.77|6301.21|6301.21|6305.33|6305.33|6010.54|6010.54|0
1444172400000|2015-10-06 23:00:00|6363.12|6363.12|6426.5|6426.5|6527.93|6527.93|6350.77|6350.77|0
1444258800000|2015-10-07 23:00:00|6373.6|6373.6|6481.99|6481.99|6496.15|6496.15|6357.64|6357.64|0
1444345200000|2015-10-08 23:00:00|6548.79|6548.79|6512.81|6512.81|6596.29|6596.29|6479.31|6479.31|0
1444604400000|2015-10-11 23:00:00|6466.47|6466.47|6430.01|6430.01|6529.85|6529.85|6403.32|6403.32|0
1444690800000|2015-10-12 23:00:00|6335.41|6335.41|6379.66|6379.66|6412.04|6412.04|6286.06|6286.06|0
1444777200000|2015-10-13 23:00:00|6312.41|6312.41|6350.52|6350.52|6417.23|6417.23|6275.75|6275.75|0
1444863600000|2015-10-14 23:00:00|6437.44|6437.44|6383.03|6383.03|6451.38|6451.38|6333.58|6333.58|0
1444950000000|2015-10-15 23:00:00|6472.96|6472.96|6461.46|6461.46|6525.32|6525.32|6424.79|6424.79|0
1445209200000|2015-10-18 23:00:00|6474.66|6474.66|6331.31|6331.31|6483.66|6483.66|6320.08|6320.08|0
1445295600000|2015-10-19 23:00:00|6311.5|6311.5|6339.74|6339.74|6348.49|6348.49|6242.43|6242.43|0
1445382000000|2015-10-20 23:00:00|6337.2|6337.2|6415.24|6415.24|6456.68|6456.68|6315.28|6315.28|0
1445468400000|2015-10-21 23:00:00|6414.5|6414.5|6423.95|6423.95|6445.57|6445.57|6350.8|6350.8|0
1445554800000|2015-10-22 23:00:00|6467.18|6467.18|6343.35|6343.35|6498.7|6498.7|6336.02|6336.02|0
1445817600000|2015-10-26 00:00:00|6376.35|6376.35|6283.19|6283.19|6382.61|6382.61|6269.66|6269.66|0
1445904000000|2015-10-27 00:00:00|6285.98|6285.98|6173.67|6173.67|6294.09|6294.09|6124.33|6124.33|0
1445990400000|2015-10-28 00:00:00|6160.37|6160.37|6298.72|6298.72|6342.86|6342.86|6144.63|6144.63|0
1446076800000|2015-10-29 00:00:00|6191.89|6191.89|6227.12|6227.12|6264.55|6264.55|6150.96|6150.96|0
1446163200000|2015-10-30 00:00:00|6241.13|6241.13|6162.1|6162.1|6241.65|6241.65|6148.5|6148.5|0
1446422400000|2015-11-02 00:00:00|6172.98|6172.98|6217.55|6217.55|6225.89|6225.89|6101.47|6101.47|0
1446508800000|2015-11-03 00:00:00|6274.73|6274.73|6414|6414|6417.75|6417.75|6235.07|6235.07|0
1446595200000|2015-11-04 00:00:00|6478.18|6478.18|6421.26|6421.26|6549.21|6549.21|6417.8|6417.8|0
1446681600000|2015-11-05 00:00:00|6298.37|6298.37|6255|6255|6318.38|6318.38|6226.41|6226.41|0
1446768000000|2015-11-06 00:00:00|6262.48|6262.48|6217.84|6217.84|6297.19|6297.19|6174.13|6174.13|0
1447027200000|2015-11-09 00:00:00|6272.73|6272.73|6163.72|6163.72|6316.79|6316.79|6159.71|6159.71|0
1447113600000|2015-11-10 00:00:00|6182.28|6182.28|6114.79|6114.79|6196.25|6196.25|6111.28|6111.28|0
1447200000000|2015-11-11 00:00:00|6090.83|6090.83|6039.74|6039.74|6147.21|6147.21|6034.15|6034.15|0
1447286400000|2015-11-12 00:00:00|5952.65|5952.65|5842.11|5842.11|5997.96|5997.96|5836.15|5836.15|0
1447372800000|2015-11-13 00:00:00|5799.47|5799.47|5776.86|5776.86|5880.51|5880.51|5730.32|5730.32|0
1447632000000|2015-11-16 00:00:00|5829.54|5829.54|5821.02|5821.02|5937.34|5937.34|5810.88|5810.88|0
1447718400000|2015-11-17 00:00:00|5944.6|5944.6|5982.71|5982.71|6013.44|6013.44|5935.9|5935.9|0
1447804800000|2015-11-18 00:00:00|5971.73|5971.73|6075.38|6075.38|6092.28|6092.28|5969.13|5969.13|0
1447891200000|2015-11-19 00:00:00|6153.3|6153.3|6147.3|6147.3|6219.84|6219.84|6094.8|6094.8|0
1447977600000|2015-11-20 00:00:00|6087.34|6087.34|6036.48|6036.48|6121.21|6121.21|6025.98|6025.98|0
1448236800000|2015-11-23 00:00:00|5945.31|5945.31|6023.65|6023.65|6095.59|6095.59|5921.91|5921.91|0
1448323200000|2015-11-24 00:00:00|5994.08|5994.08|6075.99|6075.99|6081.39|6081.39|5947.73|5947.73|0
1448409600000|2015-11-25 00:00:00|6086.45|6086.45|6089.48|6089.48|6149.32|6149.32|6035.16|6035.16|0
1448496000000|2015-11-26 00:00:00|6103.95|6103.95|6177.97|6177.97|6184.91|6184.91|6101.79|6101.79|0
1448582400000|2015-11-27 00:00:00|6133.01|6133.01|6117.92|6117.92|6158.09|6158.09|6096.84|6096.84|0
1448841600000|2015-11-30 00:00:00|6084.82|6084.82|6087.19|6087.19|6159.34|6159.34|6064.42|6064.42|0
1448928000000|2015-12-01 00:00:00|6106.43|6106.43|6097.09|6097.09|6137.2|6137.2|6064.87|6064.87|0
1449014400000|2015-12-02 00:00:00|6086.43|6086.43|6123.6|6123.6|6196.35|6196.35|6064.21|6064.21|0
1449100800000|2015-12-03 00:00:00|6100.38|6100.38|5976.72|5976.72|6167.14|6167.14|5971.87|5971.87|0
1449187200000|2015-12-04 00:00:00|5980.86|5980.86|5827.18|5827.18|6085.45|6085.45|5799.84|5799.84|0
1449446400000|2015-12-07 00:00:00|5765.66|5765.66|5594.72|5594.72|5771.04|5771.04|5592.87|5592.87|0
1449532800000|2015-12-08 00:00:00|5570.2|5570.2|5593.1|5593.1|5651.26|5651.26|5478.7|5478.7|0
1449619200000|2015-12-09 00:00:00|5590.83|5590.83|5679.96|5679.96|5752.87|5752.87|5499.12|5499.12|0
1449705600000|2015-12-10 00:00:00|5677.15|5677.15|5638.1|5638.1|5704.97|5704.97|5591.58|5591.58|0
1449792000000|2015-12-11 00:00:00|5589.08|5589.08|5395.01|5395.01|5611.17|5611.17|5376|5376|0
1450051200000|2015-12-14 00:00:00|5389.46|5389.46|5260.4|5260.4|5413.61|5413.61|5249.53|5249.53|0
1450137600000|2015-12-15 00:00:00|5344.36|5344.36|5430.01|5430.01|5456.98|5456.98|5337.53|5337.53|0
1450224000000|2015-12-16 00:00:00|5467.78|5467.78|5414.82|5414.82|5517.1|5517.1|5408.11|5408.11|0
1450310400000|2015-12-17 00:00:00|5452.79|5452.79|5414.07|5414.07|5483.75|5483.75|5389.14|5389.14|0
1450396800000|2015-12-18 00:00:00|5413.33|5413.33|5399.1|5399.1|5464.42|5464.42|5378.75|5378.75|0
1450656000000|2015-12-21 00:00:00|5397.89|5397.89|5344.23|5344.23|5459.67|5459.67|5333.21|5333.21|0
1450742400000|2015-12-22 00:00:00|5372.93|5372.93|5473.82|5473.82|5484.41|5484.41|5364.92|5364.92|0
1450828800000|2015-12-23 00:00:00|5558.17|5558.17|5743.5|5743.5|5757.3|5757.3|5558.17|5558.17|0
1450915200000|2015-12-24 00:00:00|5800|5800|5797.79|5797.79|5818.18|5818.18|5775.97|5775.97|0
1451347200000|2015-12-29 00:00:00|5741.33|5741.33|5771.56|5771.56|5797.14|5797.14|5704.47|5704.47|0
1451433600000|2015-12-30 00:00:00|5729.98|5729.98|5711.21|5711.21|5759.98|5759.98|5695.62|5695.62|0
1451520000000|2015-12-31 00:00:00|5669.29|5669.29|5666.11|5666.11|5709.48|5709.48|5659.22|5659.22|0
1451865600000|2016-01-04 00:00:00|5609.91|5609.91|5603.39|5603.39|5700.47|5700.47|5534.95|5534.95|0
1451952000000|2016-01-05 00:00:00|5648.04|5648.04|5600.34|5600.34|5679.86|5679.86|5565.45|5565.45|0
1452038400000|2016-01-06 00:00:00|5571.94|5571.94|5507.91|5507.91|5603.91|5603.91|5446|5446|0
1452124800000|2016-01-07 00:00:00|5342.45|5342.45|5389.31|5389.31|5421.83|5421.83|5195.96|5195.96|0
1452211200000|2016-01-08 00:00:00|5343.99|5343.99|5202.68|5202.68|5394.4|5394.4|5196.52|5196.52|0
1452470400000|2016-01-11 00:00:00|5155.81|5155.81|5137.65|5137.65|5248.84|5248.84|5111.26|5111.26|0
1452556800000|2016-01-12 00:00:00|5083.83|5083.83|5093.52|5093.52|5263.44|5263.44|5066.08|5066.08|0
1452643200000|2016-01-13 00:00:00|5201.93|5201.93|5141.32|5141.32|5285.23|5285.23|5113.51|5113.51|0
1452729600000|2016-01-14 00:00:00|5118.23|5118.23|5347.03|5347.03|5389.71|5389.71|5076.78|5076.78|0
1452816000000|2016-01-15 00:00:00|5284.33|5284.33|5174.49|5174.49|5298.68|5298.68|5149.25|5149.25|0
1453075200000|2016-01-18 00:00:00|5190.76|5190.76|5171.08|5171.08|5279.56|5279.56|5124.64|5124.64|0
1453161600000|2016-01-19 00:00:00|5289.5|5289.5|5229.94|5229.94|5326.75|5326.75|5200.16|5200.16|0
1453248000000|2016-01-20 00:00:00|5074.6|5074.6|4943.5|4943.5|5093.16|5093.16|4922.66|4922.66|0
1453334400000|2016-01-21 00:00:00|4984.62|4984.62|5134.67|5134.67|5156.7|5156.7|4914.81|4914.81|0
1453420800000|2016-01-22 00:00:00|5334.79|5334.79|5381.49|5381.49|5436.72|5436.72|5270.51|5270.51|0
1453680000000|2016-01-25 00:00:00|5338.15|5338.15|5385.11|5385.11|5402.97|5402.97|5276.64|5276.64|0
1453766400000|2016-01-26 00:00:00|5224.96|5224.96|5484.08|5484.08|5490.76|5490.76|5204.19|5204.19|0
1453852800000|2016-01-27 00:00:00|5387.69|5387.69|5585.61|5585.61|5587.62|5587.62|5356.48|5356.48|0
1453939200000|2016-01-28 00:00:00|5716.99|5716.99|5719.84|5719.84|5879.02|5879.02|5611.47|5611.47|0
1454025600000|2016-01-29 00:00:00|5814.29|5814.29|5783.09|5783.09|5822.26|5822.26|5654.76|5654.76|0
1454284800000|2016-02-01 00:00:00|5781.03|5781.03|5715.57|5715.57|5809.53|5809.53|5625.25|5625.25|0
1454371200000|2016-02-02 00:00:00|5545.61|5545.61|5399.73|5399.73|5575.45|5575.45|5333.03|5333.03|0
1454457600000|2016-02-03 00:00:00|5362.07|5362.07|5409.09|5409.09|5446.82|5446.82|5287.8|5287.8|0
1454544000000|2016-02-04 00:00:00|5548.26|5548.26|5705.54|5705.54|5758.3|5758.3|5542.29|5542.29|0
1454630400000|2016-02-05 00:00:00|5730.29|5730.29|5727.92|5727.92|5811.54|5811.54|5674.44|5674.44|0
1454889600000|2016-02-08 00:00:00|5757.64|5757.64|5652.37|5652.37|5763.83|5763.83|5561.68|5561.68|0
1454976000000|2016-02-09 00:00:00|5684.03|5684.03|5433.71|5433.71|5718.18|5718.18|5433.71|5433.71|0
1455062400000|2016-02-10 00:00:00|5505.47|5505.47|5418.14|5418.14|5531.54|5531.54|5369.33|5369.33|0
1455148800000|2016-02-11 00:00:00|5286.23|5286.23|5309.96|5309.96|5365.74|5365.74|5203.02|5203.02|0
1455235200000|2016-02-12 00:00:00|5425.36|5425.36|5597.7|5597.7|5603.75|5603.75|5400.62|5400.62|0
1455494400000|2016-02-15 00:00:00|5610|5610|5671.93|5671.93|5724.43|5724.43|5580.53|5580.53|0
1455580800000|2016-02-16 00:00:00|5843.56|5843.56|5722.22|5722.22|5890.03|5890.03|5677.63|5677.63|0
1455667200000|2016-02-17 00:00:00|5733.68|5733.68|5972.52|5972.52|5976.56|5976.56|5722.38|5722.38|0
1455753600000|2016-02-18 00:00:00|5876.94|5876.94|5833.37|5833.37|5943.81|5943.81|5796.75|5796.75|0
1455840000000|2016-02-19 00:00:00|5875.62|5875.62|5747.24|5747.24|5888.65|5888.65|5714.87|5714.87|0
1456099200000|2016-02-22 00:00:00|5849.95|5849.95|5969.66|5969.66|6011.51|6011.51|5842.64|5842.64|0
1456185600000|2016-02-23 00:00:00|5907.04|5907.04|5796.41|5796.41|5933.74|5933.74|5789.39|5789.39|0
1456272000000|2016-02-24 00:00:00|5723.46|5723.46|5654.75|5654.75|5742.88|5742.88|5617.32|5617.32|0
1456358400000|2016-02-25 00:00:00|5744.92|5744.92|5786.03|5786.03|5893.89|5893.89|5729.07|5729.07|0
1456444800000|2016-02-26 00:00:00|5862.15|5862.15|5988.86|5988.86|6005.39|6005.39|5855.41|5855.41|0
1456704000000|2016-02-29 00:00:00|5935.45|5935.45|5975.46|5975.46|6026.13|6026.13|5898.7|5898.7|0
1456790400000|2016-03-01 00:00:00|6009.48|6009.48|5992.18|5992.18|6046.24|6046.24|5947.23|5947.23|0
1456876800000|2016-03-02 00:00:00|5999.96|5999.96|6047.23|6047.23|6047.23|6047.23|5912.22|5912.22|0
1456963200000|2016-03-03 00:00:00|6053.65|6053.65|6107.83|6107.83|6152.98|6152.98|6008.5|6008.5|0
1457049600000|2016-03-04 00:00:00|6163.92|6163.92|6189.25|6189.25|6204.37|6204.37|6094.67|6094.67|0
1457308800000|2016-03-07 00:00:00|6212.86|6212.86|6156.28|6156.28|6237.95|6237.95|6014.32|6014.32|0
1457395200000|2016-03-08 00:00:00|6138.42|6138.42|6061.9|6061.9|6184.93|6184.93|6003.69|6003.69|0
1457481600000|2016-03-09 00:00:00|6060.78|6060.78|6170.69|6170.69|6172.2|6172.2|6035.34|6035.34|0
1457568000000|2016-03-10 00:00:00|6132.32|6132.32|5965.38|5965.38|6154.52|6154.52|5955.65|5955.65|0
1457654400000|2016-03-11 00:00:00|6078.66|6078.66|6064.75|6064.75|6099.46|6099.46|6010.2|6010.2|0
1457913600000|2016-03-14 00:00:00|6121.55|6121.55|6048.05|6048.05|6134.24|6134.24|5974.09|5974.09|0
1458000000000|2016-03-15 00:00:00|5993.7|5993.7|5999.72|5999.72|6026.5|6026.5|5935.97|5935.97|0
1458086400000|2016-03-16 00:00:00|6094.02|6094.02|6170.86|6170.86|6191.92|6191.92|6069.31|6069.31|0
1458172800000|2016-03-17 00:00:00|6291.42|6291.42|6264.75|6264.75|6330.28|6330.28|6162.01|6162.01|0
1458259200000|2016-03-18 00:00:00|6252.65|6252.65|6205.2|6205.2|6284.53|6284.53|6192.31|6192.31|0
1458518400000|2016-03-21 00:00:00|6147.72|6147.72|6184.65|6184.65|6225.7|6225.7|6132.8|6132.8|0
1458604800000|2016-03-22 00:00:00|6208.32|6208.32|6219.73|6219.73|6233.65|6233.65|6120.51|6120.51|0
1458691200000|2016-03-23 00:00:00|6231.38|6231.38|6178.28|6178.28|6242.24|6242.24|6134.97|6134.97|0
1458777600000|2016-03-24 00:00:00|6102.69|6102.69|6133.68|6133.68|6149.33|6149.33|6016.03|6016.03|0
1459206000000|2016-03-28 23:00:00|6156.03|6156.03|6011.68|6011.68|6165.74|6165.74|5981.47|5981.47|0
1459292400000|2016-03-29 23:00:00|6137.34|6137.34|6204.62|6204.62|6264.02|6264.02|6128.62|6128.62|0
1459378800000|2016-03-30 23:00:00|6151.71|6151.71|6129.83|6129.83|6173.06|6173.06|6118.38|6118.38|0
1459465200000|2016-03-31 23:00:00|6022.49|6022.49|6028.36|6028.36|6058.49|6058.49|5932.37|5932.37|0
1459724400000|2016-04-03 23:00:00|6017.95|6017.95|6071.23|6071.23|6114.39|6114.39|5994.32|5994.32|0
1459810800000|2016-04-04 23:00:00|5952.68|5952.68|5947.45|5947.45|5989.66|5989.66|5877.79|5877.79|0
1459897200000|2016-04-05 23:00:00|6000.11|6000.11|5995.36|5995.36|6037.49|6037.49|5930.09|5930.09|0
1459983600000|2016-04-06 23:00:00|6035.22|6035.22|6006.3|6006.3|6079.91|6079.91|5982.55|5982.55|0
1460070000000|2016-04-07 23:00:00|6075.32|6075.32|6234.29|6234.29|6238.67|6238.67|6074.18|6074.18|0
1460329200000|2016-04-10 23:00:00|6184.84|6184.84|6245.77|6245.77|6257.35|6257.35|6166.76|6166.76|0
1460415600000|2016-04-11 23:00:00|6269.89|6269.89|6332.34|6332.34|6340.33|6340.33|6192.72|6192.72|0
1460502000000|2016-04-12 23:00:00|6408.51|6408.51|6465.6|6465.6|6471.63|6471.63|6405.04|6405.04|0
1460588400000|2016-04-13 23:00:00|6462.48|6462.48|6478.75|6478.75|6504.01|6504.01|6409.42|6409.42|0
1460674800000|2016-04-14 23:00:00|6485.46|6485.46|6462.34|6462.34|6501.55|6501.55|6408.27|6408.27|0
1460934000000|2016-04-17 23:00:00|6274.08|6274.08|6420.98|6420.98|6421.9|6421.9|6260.76|6260.76|0
1461020400000|2016-04-18 23:00:00|6468.1|6468.1|6472.5|6472.5|6531.92|6531.92|6352.32|6352.32|0
1461106800000|2016-04-19 23:00:00|6415.01|6415.01|6522.87|6522.87|6528.99|6528.99|6386.84|6386.84|0
1461193200000|2016-04-20 23:00:00|6550.52|6550.52|6594.71|6594.71|6597.37|6597.37|6514.65|6514.65|0
1461279600000|2016-04-21 23:00:00|6510.98|6510.98|6533.32|6533.32|6542.7|6542.7|6434.46|6434.46|0
1461538800000|2016-04-24 23:00:00|6480.96|6480.96|6356.08|6356.08|6481.23|6481.23|6331.32|6331.32|0
1461625200000|2016-04-25 23:00:00|6417.61|6417.61|6466.2|6466.2|6491.84|6491.84|6385.73|6385.73|0
1461711600000|2016-04-26 23:00:00|6503.53|6503.53|6606.36|6606.36|6633.85|6633.85|6474.32|6474.32|0
1461798000000|2016-04-27 23:00:00|6560.13|6560.13|6628.57|6628.57|6659.43|6659.43|6525.94|6525.94|0
1461884400000|2016-04-28 23:00:00|6550.89|6550.89|6509.1|6509.1|6589.04|6589.04|6501.44|6501.44|0
1462230000000|2016-05-02 23:00:00|6455.18|6455.18|6402.27|6402.27|6455.18|6455.18|6346.6|6346.6|0
1462316400000|2016-05-03 23:00:00|6366.17|6366.17|6244.73|6244.73|6391.26|6391.26|6236.99|6236.99|0
1462402800000|2016-05-04 23:00:00|6281.74|6281.74|6280.22|6280.22|6345.18|6345.18|6218.49|6218.49|0
1462489200000|2016-05-05 23:00:00|6201.5|6201.5|6341.74|6341.74|6346.74|6346.74|6152.18|6152.18|0
1462748400000|2016-05-08 23:00:00|6337.52|6337.52|6171.4|6171.4|6360.69|6360.69|6163.85|6163.85|0
1462834800000|2016-05-09 23:00:00|6256.45|6256.45|6249.85|6249.85|6274.51|6274.51|6178.25|6178.25|0
1462921200000|2016-05-10 23:00:00|6223.41|6223.41|6321.36|6321.36|6325.45|6325.45|6183.14|6183.14|0
1463007600000|2016-05-11 23:00:00|6283.64|6283.64|6282.55|6282.55|6429.46|6429.46|6248.07|6248.07|0
1463094000000|2016-05-12 23:00:00|6243.19|6243.19|6289.68|6289.68|6289.68|6289.68|6196.92|6196.92|0
1463353200000|2016-05-15 23:00:00|6297.47|6297.47|6358.19|6358.19|6385.32|6385.32|6294.06|6294.06|0
1463439600000|2016-05-16 23:00:00|6404.7|6404.7|6375.45|6375.45|6427.99|6427.99|6315.68|6315.68|0
1463526000000|2016-05-17 23:00:00|6337.73|6337.73|6323.27|6323.27|6360.31|6360.31|6276|6276|0
1463612400000|2016-05-18 23:00:00|6181.19|6181.19|6089.73|6089.73|6181.19|6181.19|6062|6062|0
1463698800000|2016-05-19 23:00:00|6172.91|6172.91|6181.36|6181.36|6201.43|6201.43|6125.5|6125.5|0
1463958000000|2016-05-22 23:00:00|6123.28|6123.28|6127.82|6127.82|6158.69|6158.69|6093.03|6093.03|0
1464044400000|2016-05-23 23:00:00|6085.55|6085.55|6119.66|6119.66|6131.1|6131.1|6075.05|6075.05|0
1464130800000|2016-05-24 23:00:00|6160.18|6160.18|6225.15|6225.15|6231.98|6231.98|6140.54|6140.54|0
1464217200000|2016-05-25 23:00:00|6278.73|6278.73|6208.66|6208.66|6287.47|6287.47|6169.14|6169.14|0
1464303600000|2016-05-26 23:00:00|6194.89|6194.89|6159.57|6159.57|6218.6|6218.6|6127.33|6127.33|0
1464649200000|2016-05-30 23:00:00|6156.75|6156.75|6103.89|6103.89|6179.82|6179.82|6095.44|6095.44|0
1464735600000|2016-05-31 23:00:00|6061.94|6061.94|6071.58|6071.58|6095.79|6095.79|6010.37|6010.37|0
1464822000000|2016-06-01 23:00:00|6120.14|6120.14|6085.24|6085.24|6170.08|6170.08|6042.01|6042.01|0
1464908400000|2016-06-02 23:00:00|6149.36|6149.36|6137.5|6137.5|6201.44|6201.44|6114.9|6114.9|0
1465167600000|2016-06-05 23:00:00|6221.95|6221.95|6283.43|6283.43|6301.52|6301.52|6221.95|6221.95|0
1465254000000|2016-06-06 23:00:00|6382.61|6382.61|6421.61|6421.61|6433.25|6433.25|6361.18|6361.18|0
1465340400000|2016-06-07 23:00:00|6451.43|6451.43|6559.48|6559.48|6591.61|6591.61|6424.71|6424.71|0
1465426800000|2016-06-08 23:00:00|6560.69|6560.69|6492.29|6492.29|6568.94|6568.94|6427.72|6427.72|0
1465513200000|2016-06-09 23:00:00|6456.56|6456.56|6475.54|6475.54|6505.81|6505.81|6434.09|6434.09|0
1465772400000|2016-06-12 23:00:00|6413.31|6413.31|6464.85|6464.85|6486.69|6486.69|6402.43|6402.43|0
1465858800000|2016-06-13 23:00:00|6402.74|6402.74|6250.38|6250.38|6428.27|6428.27|6248.92|6248.92|0
1465945200000|2016-06-14 23:00:00|6270.37|6270.37|6259.39|6259.39|6294.35|6294.35|6201.05|6201.05|0
1466031600000|2016-06-15 23:00:00|6268.45|6268.45|6308.26|6308.26|6312.79|6312.79|6201.3|6201.3|0
1466118000000|2016-06-16 23:00:00|6362.09|6362.09|6448.33|6448.33|6470.79|6470.79|6350.94|6350.94|0
1466377200000|2016-06-19 23:00:00|6588.73|6588.73|6578.8|6578.8|6653.16|6653.16|6537.29|6537.29|0
1466463600000|2016-06-20 23:00:00|6514.39|6514.39|6648.92|6648.92|6663.43|6663.43|6490.25|6490.25|0
1466550000000|2016-06-21 23:00:00|6665.1|6665.1|6681.1|6681.1|6717.49|6717.49|6610.05|6610.05|0
1466636400000|2016-06-22 23:00:00|6675.48|6675.48|6767.29|6767.29|6774.08|6774.08|6649.22|6649.22|0
1466722800000|2016-06-23 23:00:00|6544.44|6544.44|6850.77|6850.77|6933.08|6933.08|6384.39|6384.39|0
1466982000000|2016-06-26 23:00:00|6782.98|6782.98|6897.1|6897.1|6998.56|6998.56|6779.28|6779.28|0
1467068400000|2016-06-27 23:00:00|6908.32|6908.32|6979.49|6979.49|7038.7|7038.7|6895.93|6895.93|0
1467154800000|2016-06-28 23:00:00|7122.02|7122.02|7276.04|7276.04|7286.37|7286.37|7118.31|7118.31|0
1467241200000|2016-06-29 23:00:00|7270.5|7270.5|7468.62|7468.62|7490.59|7490.59|7251.51|7251.51|0
1467327600000|2016-06-30 23:00:00|7525.09|7525.09|7618.7|7618.7|7628.01|7628.01|7509.42|7509.42|0
1467586800000|2016-07-03 23:00:00|7682.81|7682.81|7553|7553|7693.43|7693.43|7532.93|7532.93|0
1467673200000|2016-07-04 23:00:00|7566.05|7566.05|7731.12|7731.12|7745.82|7745.82|7500.33|7500.33|0
1467759600000|2016-07-05 23:00:00|7727.46|7727.46|7642.67|7642.67|7756.24|7756.24|7493.11|7493.11|0
1467846000000|2016-07-06 23:00:00|7739.72|7739.72|7717.96|7717.96|7775.88|7775.88|7665.48|7665.48|0
1467932400000|2016-07-07 23:00:00|7691.79|7691.79|7753.02|7753.02|7758.53|7758.53|7550.77|7550.77|0
1468191600000|2016-07-10 23:00:00|7736.28|7736.28|7759.99|7759.99|7780.52|7780.52|7667.97|7667.97|0
1468278000000|2016-07-11 23:00:00|7760.19|7760.19|7775.2|7775.2|7813.99|7813.99|7688.22|7688.22|0
1468364400000|2016-07-12 23:00:00|7739.31|7739.31|7736.89|7736.89|7826.54|7826.54|7676.64|7676.64|0
1468450800000|2016-07-13 23:00:00|7805|7805|7701.88|7701.88|7831.37|7831.37|7679.54|7679.54|0
1468537200000|2016-07-14 23:00:00|7649.87|7649.87|7703.6|7703.6|7704.71|7704.71|7592.5|7592.5|0
1468796400000|2016-07-17 23:00:00|7669|7669|7653.48|7653.48|7696.62|7696.62|7606.81|7606.81|0
1468882800000|2016-07-18 23:00:00|7680.56|7680.56|7706.65|7706.65|7739.45|7739.45|7619.19|7619.19|0
1468969200000|2016-07-19 23:00:00|7705.04|7705.04|7688.57|7688.57|7724.8|7724.8|7590.85|7590.85|0
1469055600000|2016-07-20 23:00:00|7651.71|7651.71|7687.68|7687.68|7715.53|7715.53|7609.3|7609.3|0
1469142000000|2016-07-21 23:00:00|7623.9|7623.9|7714.01|7714.01|7727.31|7727.31|7588.44|7588.44|0
1469401200000|2016-07-24 23:00:00|7703.75|7703.75|7511.75|7511.75|7712.58|7712.58|7483.92|7483.92|0
1469487600000|2016-07-25 23:00:00|7505.57|7505.57|7543.37|7543.37|7543.94|7543.94|7374.88|7374.88|0
1469574000000|2016-07-26 23:00:00|7511.47|7511.47|7504.27|7504.27|7631.37|7631.37|7490.12|7490.12|0
1469660400000|2016-07-27 23:00:00|7303.73|7303.73|7334.61|7334.61|7360.46|7360.46|7266.75|7266.75|0
1469746800000|2016-07-28 23:00:00|7239.86|7239.86|7205.04|7205.04|7264.8|7264.8|7131.74|7131.74|0
1470006000000|2016-07-31 23:00:00|7228.69|7228.69|7045.45|7045.45|7257.23|7257.23|7041.17|7041.17|0
1470092400000|2016-08-01 23:00:00|6970.02|6970.02|6920.7|6920.7|7009.63|7009.63|6895.87|6895.87|0
1470178800000|2016-08-02 23:00:00|6959.85|6959.85|6894.89|6894.89|6960.04|6960.04|6855.76|6855.76|0
1470265200000|2016-08-03 23:00:00|6950.21|6950.21|7045.65|7045.65|7110.34|7110.34|6939.34|6939.34|0
1470351600000|2016-08-04 23:00:00|7110.76|7110.76|7092.18|7092.18|7146.46|7146.46|7052.78|7052.78|0
1470610800000|2016-08-07 23:00:00|7136.36|7136.36|7159.28|7159.28|7166.57|7166.57|7054.91|7054.91|0
1470697200000|2016-08-08 23:00:00|7151.73|7151.73|7180.15|7180.15|7228.28|7228.28|7148.76|7148.76|0
1470783600000|2016-08-09 23:00:00|7110.88|7110.88|7132.03|7132.03|7152.49|7152.49|7087.11|7087.11|0
1470870000000|2016-08-10 23:00:00|7045.53|7045.53|7226.18|7226.18|7228.26|7228.26|6980.56|6980.56|0
1470956400000|2016-08-11 23:00:00|7308.97|7308.97|7239.27|7239.27|7311.93|7311.93|7201.89|7201.89|0
1471215600000|2016-08-14 23:00:00|7258.68|7258.68|7302.54|7302.54|7342.06|7342.06|7249.94|7249.94|0
1471302000000|2016-08-15 23:00:00|7276.67|7276.67|7296.68|7296.68|7348.03|7348.03|7263.77|7263.77|0
1471388400000|2016-08-16 23:00:00|7296.8|7296.8|7271.64|7271.64|7304.86|7304.86|7236.29|7236.29|0
1471474800000|2016-08-17 23:00:00|7286.42|7286.42|7275.34|7275.34|7303.45|7303.45|7216.04|7216.04|0
1471561200000|2016-08-18 23:00:00|7286.79|7286.79|7257.36|7257.36|7308.62|7308.62|7239.54|7239.54|0
1471820400000|2016-08-21 23:00:00|7211.06|7211.06|7126.47|7126.47|7248.5|7248.5|7116.05|7116.05|0
1471906800000|2016-08-22 23:00:00|7136.13|7136.13|7151.18|7151.18|7174.8|7174.8|7113.38|7113.38|0
1471993200000|2016-08-23 23:00:00|7091.64|7091.64|7096.45|7096.45|7149.56|7149.56|7080|7080|0
1472079600000|2016-08-24 23:00:00|7081.84|7081.84|7105.37|7105.37|7142.62|7142.62|7064.3|7064.3|0
1472166000000|2016-08-25 23:00:00|7112.7|7112.7|7182.44|7182.44|7218.96|7218.96|7103.37|7103.37|0
1472511600000|2016-08-29 23:00:00|7125.43|7125.43|7190.6|7190.6|7211.73|7211.73|7125.43|7125.43|0
1472598000000|2016-08-30 23:00:00|7170.97|7170.97|7058.19|7058.19|7179.43|7179.43|7034.19|7034.19|0
1472684400000|2016-08-31 23:00:00|7053.58|7053.58|6895.92|6895.92|7053.99|7053.99|6867.94|6867.94|0
1472770800000|2016-09-01 23:00:00|6905.99|6905.99|7137.14|7137.14|7146.91|7146.91|6899.69|6899.69|0
1473030000000|2016-09-04 23:00:00|7089.9|7089.9|7187.77|7187.77|7250.57|7250.57|7088.5|7088.5|0
1473116400000|2016-09-05 23:00:00|7189.53|7189.53|7043.02|7043.02|7194.35|7194.35|7028.25|7028.25|0
1473202800000|2016-09-06 23:00:00|7139.22|7139.22|7167.94|7167.94|7174.85|7174.85|7126.15|7126.15|0
1473289200000|2016-09-07 23:00:00|7220.42|7220.42|7247.46|7247.46|7268.7|7268.7|7178.33|7178.33|0
1473375600000|2016-09-08 23:00:00|7240.23|7240.23|7122.07|7122.07|7240.23|7240.23|7098.02|7098.02|0
1473634800000|2016-09-11 23:00:00|7025.22|7025.22|7043.66|7043.66|7048.91|7048.91|6974.69|6974.69|0
1473721200000|2016-09-12 23:00:00|7016.94|7016.94|6924.34|6924.34|7033.08|7033.08|6924.34|6924.34|0
1473807600000|2016-09-13 23:00:00|6935.24|6935.24|6888.57|6888.57|6981.48|6981.48|6864.5|6864.5|0
1473894000000|2016-09-14 23:00:00|6837|6837|6901.01|6901.01|6908.41|6908.41|6799.82|6799.82|0
1473980400000|2016-09-15 23:00:00|6870.68|6870.68|6854.54|6854.54|6915.61|6915.61|6820.75|6820.75|0
1474239600000|2016-09-18 23:00:00|6967.83|6967.83|6988.47|6988.47|7040.14|7040.14|6963.25|6963.25|0
1474326000000|2016-09-19 23:00:00|6941.8|6941.8|6953.92|6953.92|7017.16|7017.16|6940.46|6940.46|0
1474412400000|2016-09-20 23:00:00|6996.84|6996.84|6976.33|6976.33|7010.36|7010.36|6939.2|6939.2|0
1474498800000|2016-09-21 23:00:00|7058.4|7058.4|7093.85|7093.85|7178.7|7178.7|7046.25|7046.25|0
1474585200000|2016-09-22 23:00:00|7108.34|7108.34|7122.97|7122.97|7163.43|7163.43|7067.41|7067.41|0
1474844400000|2016-09-25 23:00:00|7039.26|7039.26|7029.06|7029.06|7067.43|7067.43|6995.77|6995.77|0
1474930800000|2016-09-26 23:00:00|7043.36|7043.36|6895.57|6895.57|7047.66|7047.66|6885.44|6885.44|0
1475017200000|2016-09-27 23:00:00|6975.05|6975.05|6945.78|6945.78|7016.11|7016.11|6938.28|6938.28|0
1475103600000|2016-09-28 23:00:00|7297.45|7297.45|7352.71|7352.71|7357.85|7357.85|7281.31|7281.31|0
1475190000000|2016-09-29 23:00:00|7264.35|7264.35|7321.64|7321.64|7357.99|7357.99|7222.26|7222.26|0
1475449200000|2016-10-02 23:00:00|7414.43|7414.43|7472.29|7472.29|7510.29|7510.29|7405.76|7405.76|0
1475535600000|2016-10-03 23:00:00|7540.28|7540.28|7702.22|7702.22|7707.43|7707.43|7536.22|7536.22|0
1475622000000|2016-10-04 23:00:00|7638.2|7638.2|7729.84|7729.84|7729.84|7729.84|7634.97|7634.97|0
1475708400000|2016-10-05 23:00:00|7715.98|7715.98|7745.23|7745.23|7790.75|7790.75|7710.05|7710.05|0
1475794800000|2016-10-06 23:00:00|7795.52|7795.52|7925.27|7925.27|7959.66|7959.66|7784.94|7784.94|0
1476054000000|2016-10-09 23:00:00|7929.91|7929.91|8089.24|8089.24|8106.03|8106.03|7902.5|7902.5|0
1476140400000|2016-10-10 23:00:00|8122.66|8122.66|7995.67|7995.67|8178.99|8178.99|7995.41|7995.41|0
1476226800000|2016-10-11 23:00:00|8012.4|8012.4|7954.62|7954.62|8058.96|8058.96|7949.43|7949.43|0
1476313200000|2016-10-12 23:00:00|7901.65|7901.65|7921.5|7921.5|7924.91|7924.91|7856.11|7856.11|0
1476399600000|2016-10-13 23:00:00|7962.41|7962.41|7976.91|7976.91|8056.38|8056.38|7950.67|7950.67|0
1476658800000|2016-10-16 23:00:00|7930.64|7930.64|7844.31|7844.31|7942.64|7942.64|7841.5|7841.5|0
1476745200000|2016-10-17 23:00:00|7935.41|7935.41|7875.17|7875.17|7980.24|7980.24|7865.62|7865.62|0
1476831600000|2016-10-18 23:00:00|7892.92|7892.92|7961.62|7961.62|7976.69|7976.69|7871.76|7871.76|0
1476918000000|2016-10-19 23:00:00|7976.53|7976.53|7945.94|7945.94|7999.38|7999.38|7913.08|7913.08|0
1477004400000|2016-10-20 23:00:00|7948.47|7948.47|7959.33|7959.33|7987.11|7987.11|7935.67|7935.67|0
1477263600000|2016-10-23 23:00:00|8013.11|8013.11|7932.67|7932.67|8042.83|8042.83|7922.81|7922.81|0
1477350000000|2016-10-24 23:00:00|7959.07|7959.07|7989.71|7989.71|8067.46|8067.46|7951.46|7951.46|0
1477436400000|2016-10-25 23:00:00|7925.67|7925.67|7869.29|7869.29|7932.52|7932.52|7792.45|7792.45|0
1477522800000|2016-10-26 23:00:00|7842.83|7842.83|7973.47|7973.47|7976.97|7976.97|7829.77|7829.77|0
1477609200000|2016-10-27 23:00:00|7891.85|7891.85|7942.29|7942.29|7954|7954|7826.08|7826.08|0
1477872000000|2016-10-31 00:00:00|7875.5|7875.5|7800.41|7800.41|7876.06|7876.06|7778.08|7778.08|0
1477958400000|2016-11-01 00:00:00|7958.46|7958.46|7852.68|7852.68|7960.57|7960.57|7850.25|7850.25|0
1478044800000|2016-11-02 00:00:00|7825.62|7825.62|7697.56|7697.56|7867.33|7867.33|7691.53|7691.53|0
1478131200000|2016-11-03 00:00:00|7750.03|7750.03|7613.79|7613.79|7788.92|7788.92|7611.38|7611.38|0
1478217600000|2016-11-04 00:00:00|7582.02|7582.02|7533.66|7533.66|7593.93|7593.93|7492.14|7492.14|0
1478476800000|2016-11-07 00:00:00|7618.79|7618.79|7668.29|7668.29|7682.05|7682.05|7617.37|7617.37|0
1478563200000|2016-11-08 00:00:00|7715.37|7715.37|7761.73|7761.73|7781.22|7781.22|7683.97|7683.97|0
1478649600000|2016-11-09 00:00:00|7639.92|7639.92|7741.47|7741.47|7745.78|7745.78|7607.56|7607.56|0
1478736000000|2016-11-10 00:00:00|7732.44|7732.44|7656.38|7656.38|7829.05|7829.05|7615.3|7615.3|0
1478822400000|2016-11-11 00:00:00|7562.73|7562.73|7315.26|7315.26|7562.81|7562.81|7296.21|7296.21|0
1479081600000|2016-11-14 00:00:00|7385.43|7385.43|7264.27|7264.27|7393.74|7393.74|7238.64|7238.64|0
1479168000000|2016-11-15 00:00:00|7392.7|7392.7|7491.24|7491.24|7515.04|7515.04|7378.53|7378.53|0
1479254400000|2016-11-16 00:00:00|7493.17|7493.17|7448.45|7448.45|7493.17|7493.17|7388.41|7388.41|0
1479340800000|2016-11-17 00:00:00|7444.95|7444.95|7493.87|7493.87|7534.75|7534.75|7389.64|7389.64|0
1479427200000|2016-11-18 00:00:00|7440.34|7440.34|7500.84|7500.84|7516.13|7516.13|7380.45|7380.45|0
1479686400000|2016-11-21 00:00:00|7584.08|7584.08|7605.56|7605.56|7679.23|7679.23|7552.08|7552.08|0
1479772800000|2016-11-22 00:00:00|7668.16|7668.16|7622.47|7622.47|7740.13|7740.13|7618.72|7618.72|0
1479859200000|2016-11-23 00:00:00|7681.8|7681.8|7631.29|7631.29|7723.15|7723.15|7596.2|7596.2|0
1479945600000|2016-11-24 00:00:00|7646.36|7646.36|7639.93|7639.93|7658.71|7658.71|7604.83|7604.83|0
1480032000000|2016-11-25 00:00:00|7627.84|7627.84|7592.51|7592.51|7635.37|7635.37|7590.92|7590.92|0
1480291200000|2016-11-28 00:00:00|7485.02|7485.02|7501.57|7501.57|7569.55|7569.55|7455.71|7455.71|0
1480377600000|2016-11-29 00:00:00|7461.55|7461.55|7366.61|7366.61|7478.72|7478.72|7298.91|7298.91|0
1480464000000|2016-11-30 00:00:00|7424.02|7424.02|7664.41|7664.41|7733.65|7733.65|7419.4|7419.4|0
1480550400000|2016-12-01 00:00:00|7885.99|7885.99|7866.86|7866.86|7909.44|7909.44|7731.32|7731.32|0
1480636800000|2016-12-02 00:00:00|7752.23|7752.23|7787.74|7787.74|7809.93|7809.93|7701.78|7701.78|0
1480896000000|2016-12-05 00:00:00|7790.18|7790.18|7801.41|7801.41|7830.03|7830.03|7736.98|7736.98|0
1480982400000|2016-12-06 00:00:00|7727.57|7727.57|7761.91|7761.91|7809.18|7809.18|7715.23|7715.23|0
1481068800000|2016-12-07 00:00:00|7845.13|7845.13|7912.73|7912.73|7953.62|7953.62|7841.73|7841.73|0
1481155200000|2016-12-08 00:00:00|7899.51|7899.51|7934.69|7934.69|7968.62|7968.62|7894.67|7894.67|0
1481241600000|2016-12-09 00:00:00|7933.96|7933.96|7919.98|7919.98|7954.86|7954.86|7899.47|7899.47|0
1481500800000|2016-12-12 00:00:00|8144.12|8144.12|8017.37|8017.37|8161.79|8161.79|8006|8006|0
1481587200000|2016-12-13 00:00:00|8005.26|8005.26|8085.23|8085.23|8088.78|8088.78|8005.26|8005.26|0
1481673600000|2016-12-14 00:00:00|8060.67|8060.67|8087.14|8087.14|8118.31|8118.31|8051.51|8051.51|0
1481760000000|2016-12-15 00:00:00|8079.36|8079.36|8115.98|8115.98|8130.32|8130.32|7946.49|7946.49|0
1481846400000|2016-12-16 00:00:00|8161.73|8161.73|8186.89|8186.89|8206.22|8206.22|8148.07|8148.07|0
1482105600000|2016-12-19 00:00:00|8253.97|8253.97|8260.3|8260.3|8307.74|8307.74|8247.29|8247.29|0
1482192000000|2016-12-20 00:00:00|8247.24|8247.24|8351.73|8351.73|8359.28|8359.28|8238.7|8238.7|0
1482278400000|2016-12-21 00:00:00|8324.65|8324.65|8310.82|8310.82|8368.05|8368.05|8285.43|8285.43|0
1482364800000|2016-12-22 00:00:00|8337.21|8337.21|8362.38|8362.38|8377.15|8377.15|8327.99|8327.99|0
1482451200000|2016-12-23 00:00:00|8381|8381|8381.79|8381.79|8387.08|8387.08|8350.95|8350.95|0
1482883200000|2016-12-28 00:00:00|8431.48|8431.48|8463.36|8463.36|8492.44|8492.44|8415.22|8415.22|0
1482969600000|2016-12-29 00:00:00|8442.84|8442.84|8502.46|8502.46|8513.04|8513.04|8425.95|8425.95|0
1483056000000|2016-12-30 00:00:00|8464.49|8464.49|8467.6|8467.6|8500.95|8500.95|8434.81|8434.81|0
1483401600000|2017-01-03 00:00:00|8534.65|8534.65|8572.52|8572.52|8636.6|8636.6|8516.21|8516.21|0
1483488000000|2017-01-04 00:00:00|8621.43|8621.43|8604.88|8604.88|8643.98|8643.98|8576.17|8576.17|0
1483574400000|2017-01-05 00:00:00|8590.29|8590.29|8564.79|8564.79|8628.99|8628.99|8528.68|8528.68|0
1483660800000|2017-01-06 00:00:00|8549.17|8549.17|8554.73|8554.73|8570.51|8570.51|8521.32|8521.32|0
1483920000000|2017-01-09 00:00:00|8578.5|8578.5|8531.27|8531.27|8580.09|8580.09|8493.73|8493.73|0
1484006400000|2017-01-10 00:00:00|8546.17|8546.17|8510.57|8510.57|8555.4|8555.4|8480.52|8480.52|0
1484092800000|2017-01-11 00:00:00|8463.6|8463.6|8571.16|8571.16|8617.08|8617.08|8446.03|8446.03|0
1484179200000|2017-01-12 00:00:00|8570.16|8570.16|8616.45|8616.45|8630.79|8630.79|8554.35|8554.35|0
1484265600000|2017-01-13 00:00:00|8628.76|8628.76|8613.26|8613.26|8667.51|8667.51|8579.27|8579.27|0
1484524800000|2017-01-16 00:00:00|8610.96|8610.96|8586.73|8586.73|8628.39|8628.39|8565.27|8565.27|0
1484611200000|2017-01-17 00:00:00|8561.56|8561.56|8447.66|8447.66|8582.88|8582.88|8444.31|8444.31|0
1484697600000|2017-01-18 00:00:00|8490.61|8490.61|8463.96|8463.96|8511.1|8511.1|8411.16|8411.16|0
1484784000000|2017-01-19 00:00:00|8439.14|8439.14|8322.1|8322.1|8462.46|8462.46|8293.44|8293.44|0
1484870400000|2017-01-20 00:00:00|8374.6|8374.6|8368.35|8368.35|8428.9|8428.9|8349.54|8349.54|0
1485129600000|2017-01-23 00:00:00|8265.94|8265.94|8227.59|8227.59|8336.96|8336.96|8200.95|8200.95|0
1485216000000|2017-01-24 00:00:00|8293.09|8293.09|8271.25|8271.25|8309.88|8309.88|8250.43|8250.43|0
1485302400000|2017-01-25 00:00:00|8309.5|8309.5|8274.02|8274.02|8321.87|8321.87|8264.97|8264.97|0
1485388800000|2017-01-26 00:00:00|8264.45|8264.45|8208.96|8208.96|8272.06|8272.06|8199.27|8199.27|0
1485475200000|2017-01-27 00:00:00|8221.94|8221.94|8212.69|8212.69|8236.05|8236.05|8176.29|8176.29|0
1485734400000|2017-01-30 00:00:00|8158.26|8158.26|8056.54|8056.54|8158.92|8158.92|8030.03|8030.03|0
1485820800000|2017-01-31 00:00:00|8091.61|8091.61|8044.7|8044.7|8179.27|8179.27|8036.03|8036.03|0
1485907200000|2017-02-01 00:00:00|8078.28|8078.28|7980.12|7980.12|8093.79|8093.79|7978.6|7978.6|0
1485993600000|2017-02-02 00:00:00|8115.11|8115.11|8080.35|8080.35|8166.1|8166.1|8057.46|8057.46|0
1486080000000|2017-02-03 00:00:00|8132.05|8132.05|8195.93|8195.93|8218.66|8218.66|8098.17|8098.17|0
1486339200000|2017-02-06 00:00:00|8170.17|8170.17|8146.12|8146.12|8198.08|8198.08|8131.69|8131.69|0
1486425600000|2017-02-07 00:00:00|8078.08|8078.08|7948.33|7948.33|8110.65|8110.65|7946.25|7946.25|0
1486512000000|2017-02-08 00:00:00|7935.12|7935.12|7879.35|7879.35|7942.06|7942.06|7779.88|7779.88|0
1486598400000|2017-02-09 00:00:00|7880.56|7880.56|7960.64|7960.64|7980.75|7980.75|7871.29|7871.29|0
1486684800000|2017-02-10 00:00:00|7981.58|7981.58|8010.2|8010.2|8069.53|8069.53|7945.3|7945.3|0
1486944000000|2017-02-13 00:00:00|8011.9|8011.9|8041.83|8041.83|8068.02|8068.02|7990.18|7990.18|0
1487030400000|2017-02-14 00:00:00|8010.6|8010.6|8036.68|8036.68|8100.41|8100.41|8006.27|8006.27|0
1487116800000|2017-02-15 00:00:00|8091.64|8091.64|8028.3|8028.3|8093.57|8093.57|8012.27|8012.27|0
1487203200000|2017-02-16 00:00:00|7920.29|7920.29|7845.84|7845.84|7942.25|7942.25|7845.19|7845.19|0
1487289600000|2017-02-17 00:00:00|7819.11|7819.11|7745.97|7745.97|7819.39|7819.39|7732.82|7732.82|0
1487548800000|2017-02-20 00:00:00|7793.17|7793.17|7728.67|7728.67|7793.17|7793.17|7715.25|7715.25|0
1487635200000|2017-02-21 00:00:00|7727.24|7727.24|7804.33|7804.33|7860.45|7860.45|7707.38|7707.38|0
1487721600000|2017-02-22 00:00:00|7791.48|7791.48|7750.04|7750.04|7798.67|7798.67|7709.36|7709.36|0
1487808000000|2017-02-23 00:00:00|7754.09|7754.09|7755.24|7755.24|7814.9|7814.9|7746.43|7746.43|0
1487894400000|2017-02-24 00:00:00|7756.06|7756.06|7717.57|7717.57|7761.3|7761.3|7647.16|7647.16|0
1488153600000|2017-02-27 00:00:00|7754.26|7754.26|7751.8|7751.8|7793.38|7793.38|7746.83|7746.83|0
1488240000000|2017-02-28 00:00:00|7755.21|7755.21|7779.74|7779.74|7794.09|7794.09|7705.33|7705.33|0
1488326400000|2017-03-01 00:00:00|7812.83|7812.83|7940.05|7940.05|7955.54|7955.54|7808.7|7808.7|0
1488412800000|2017-03-02 00:00:00|7952.84|7952.84|7953.87|7953.87|7972.51|7972.51|7938.82|7938.82|0
1488499200000|2017-03-03 00:00:00|7944.15|7944.15|7963.75|7963.75|7979.38|7979.38|7931.07|7931.07|0
1488758400000|2017-03-06 00:00:00|7937.58|7937.58|7965.54|7965.54|7970.57|7970.57|7898.25|7898.25|0
1488844800000|2017-03-07 00:00:00|7974.5|7974.5|7990.57|7990.57|8014.76|8014.76|7962.54|7962.54|0
1488931200000|2017-03-08 00:00:00|7969.41|7969.41|7933.62|7933.62|7969.41|7969.41|7915.84|7915.84|0
1489017600000|2017-03-09 00:00:00|7817.05|7817.05|7777.7|7777.7|7846.1|7846.1|7628.73|7628.73|0
1489104000000|2017-03-10 00:00:00|7853.53|7853.53|7951.88|7951.88|8019.18|8019.18|7852.63|7852.63|0
1489363200000|2017-03-13 00:00:00|7867.7|7867.7|7928.3|7928.3|7944.83|7944.83|7844.08|7844.08|0
1489449600000|2017-03-14 00:00:00|7949.52|7949.52|7794.36|7794.36|7972.85|7972.85|7772.79|7772.79|0
1489536000000|2017-03-15 00:00:00|7873.17|7873.17|7825.42|7825.42|7880.2|7880.2|7813.42|7813.42|0
1489622400000|2017-03-16 00:00:00|7917.48|7917.48|7873.75|7873.75|7977.66|7977.66|7845.82|7845.82|0
1489708800000|2017-03-17 00:00:00|7889.74|7889.74|7903.46|7903.46|7955.68|7955.68|7875.25|7875.25|0
1489968000000|2017-03-20 00:00:00|7851.58|7851.58|7871.21|7871.21|7881.75|7881.75|7834.78|7834.78|0
1490054400000|2017-03-21 00:00:00|7909.73|7909.73|7847.72|7847.72|7942.36|7942.36|7809.51|7809.51|0
1490140800000|2017-03-22 00:00:00|7807.18|7807.18|7800.71|7800.71|7847.58|7847.58|7752.96|7752.96|0
1490227200000|2017-03-23 00:00:00|7772.64|7772.64|7807.44|7807.44|7812.52|7812.52|7733.22|7733.22|0
1490313600000|2017-03-24 00:00:00|7782.48|7782.48|7736.88|7736.88|7794.71|7794.71|7719.63|7719.63|0
1490569200000|2017-03-26 23:00:00|7679.2|7679.2|7706.24|7706.24|7712.16|7712.16|7638.97|7638.97|0
1490655600000|2017-03-27 23:00:00|7710.16|7710.16|7824.24|7824.24|7831.98|7831.98|7689.86|7689.86|0
1490742000000|2017-03-28 23:00:00|7865.7|7865.7|7907.27|7907.27|7907.6|7907.6|7773.51|7773.51|0
1490828400000|2017-03-29 23:00:00|7950|7950|7907.98|7907.98|7962.47|7962.47|7859.47|7859.47|0
1490914800000|2017-03-30 23:00:00|7855.95|7855.95|7827.21|7827.21|7914.54|7914.54|7810.86|7810.86|0
1491174000000|2017-04-02 23:00:00|7872.25|7872.25|7759.9|7759.9|7873|7873|7753.09|7753.09|0
1491260400000|2017-04-03 23:00:00|7827.67|7827.67|7843.84|7843.84|7856.59|7856.59|7772.79|7772.79|0
1491346800000|2017-04-04 23:00:00|7952.31|7952.31|7893.24|7893.24|7988.91|7988.91|7885.29|7885.29|0
1491433200000|2017-04-05 23:00:00|7803.32|7803.32|7901.18|7901.18|7941.23|7941.23|7778.55|7778.55|0
1491519600000|2017-04-06 23:00:00|7956.48|7956.48|8014.37|8014.37|8020.07|8020.07|7927.65|7927.65|0
1491778800000|2017-04-09 23:00:00|7992.55|7992.55|8017.86|8017.86|8021.38|8021.38|7954|7954|0
1491865200000|2017-04-10 23:00:00|8004.37|8004.37|8005.65|8005.65|8057.68|8057.68|7946.48|7946.48|0
1491951600000|2017-04-11 23:00:00|8036.07|8036.07|8000.24|8000.24|8070.01|8070.01|7981.81|7981.81|0
1492038000000|2017-04-12 23:00:00|7935.7|7935.7|7901.48|7901.48|7935.7|7935.7|7858.15|7858.15|0
1492470000000|2017-04-17 23:00:00|7823.52|7823.52|7670.27|7670.27|7824.33|7824.33|7668.27|7668.27|0
1492556400000|2017-04-18 23:00:00|7575.19|7575.19|7518.21|7518.21|7600.92|7600.92|7511.19|7511.19|0
1492642800000|2017-04-19 23:00:00|7457.44|7457.44|7474.86|7474.86|7503.78|7503.78|7434.98|7434.98|0
1492729200000|2017-04-20 23:00:00|7488.95|7488.95|7448.18|7448.18|7504.81|7504.81|7426.54|7426.54|0
1492988400000|2017-04-23 23:00:00|7599.78|7599.78|7587.98|7587.98|7626.67|7626.67|7575.17|7575.17|0
1493074800000|2017-04-24 23:00:00|7610.64|7610.64|7611.69|7611.69|7639.22|7639.22|7597.68|7597.68|0
1493161200000|2017-04-25 23:00:00|7607.18|7607.18|7645.75|7645.75|7659.16|7659.16|7571.54|7571.54|0
1493247600000|2017-04-26 23:00:00|7567.67|7567.67|7460.55|7460.55|7572.28|7572.28|7438.45|7438.45|0
1493334000000|2017-04-27 23:00:00|7510.6|7510.6|7479.77|7479.77|7526.04|7526.04|7458.64|7458.64|0
1493679600000|2017-05-01 23:00:00|7582.16|7582.16|7512.89|7512.89|7583.2|7583.2|7490.15|7490.15|0
1493766000000|2017-05-02 23:00:00|7481.13|7481.13|7489|7489|7496.71|7496.71|7452.21|7452.21|0
1493852400000|2017-05-03 23:00:00|7687.13|7687.13|7516.02|7516.02|7688.84|7688.84|7464.18|7464.18|0
1493938800000|2017-05-04 23:00:00|7426.61|7426.61|7649|7649|7654.25|7654.25|7421.66|7421.66|0
1494198000000|2017-05-07 23:00:00|7683.8|7683.8|7695.55|7695.55|7763.38|7763.38|7644.92|7644.92|0
1494284400000|2017-05-08 23:00:00|7752.81|7752.81|7741.93|7741.93|7786.55|7786.55|7724.74|7724.74|0
1494370800000|2017-05-09 23:00:00|7741.78|7741.78|7831.96|7831.96|7870.83|7870.83|7724.38|7724.38|0
1494457200000|2017-05-10 23:00:00|7806.09|7806.09|7853.11|7853.11|7882.56|7882.56|7802.47|7802.47|0
1494543600000|2017-05-11 23:00:00|7862.36|7862.36|7875.91|7875.91|7876.83|7876.83|7822.16|7822.16|0
1494802800000|2017-05-14 23:00:00|7945.9|7945.9|7937.9|7937.9|8010.41|8010.41|7925.18|7925.18|0
1494889200000|2017-05-15 23:00:00|7961.3|7961.3|8009.55|8009.55|8037.81|8037.81|7956.82|7956.82|0
1494975600000|2017-05-16 23:00:00|7970.49|7970.49|8074.24|8074.24|8085.39|8085.39|7970.49|7970.49|0
1495062000000|2017-05-17 23:00:00|7948.72|7948.72|7862.66|7862.66|7970.34|7970.34|7806.58|7806.58|0
1495148400000|2017-05-18 23:00:00|7911.83|7911.83|7899.76|7899.76|7930.62|7930.62|7887.8|7887.8|0
1495407600000|2017-05-21 23:00:00|7921.3|7921.3|7891.77|7891.77|7968.82|7968.82|7888.65|7888.65|0
1495494000000|2017-05-22 23:00:00|7906.42|7906.42|7918.86|7918.86|7952.15|7952.15|7882.28|7882.28|0
1495580400000|2017-05-23 23:00:00|7894.95|7894.95|7939.96|7939.96|7955.3|7955.3|7889.69|7889.69|0
1495666800000|2017-05-24 23:00:00|7927.88|7927.88|7886.42|7886.42|7946.97|7946.97|7849.32|7849.32|0
1495753200000|2017-05-25 23:00:00|7864.49|7864.49|7923.86|7923.86|7933.37|7933.37|7843.85|7843.85|0
1496098800000|2017-05-29 23:00:00|7882.84|7882.84|7885.28|7885.28|7931.72|7931.72|7867.1|7867.1|0
1496185200000|2017-05-30 23:00:00|7893.93|7893.93|7828.64|7828.64|7922.91|7922.91|7820.18|7820.18|0
1496271600000|2017-05-31 23:00:00|7852.24|7852.24|7864.57|7864.57|7884.43|7884.43|7823.17|7823.17|0
1496358000000|2017-06-01 23:00:00|7860.14|7860.14|7756.77|7756.77|7876.58|7876.58|7746.74|7746.74|0
1496617200000|2017-06-04 23:00:00|7803.45|7803.45|7768.74|7768.74|7811.18|7811.18|7746.7|7746.7|0
1496703600000|2017-06-05 23:00:00|7760.3|7760.3|7775.57|7775.57|7806.98|7806.98|7706.79|7706.79|0
1496790000000|2017-06-06 23:00:00|7799.72|7799.72|7676.06|7676.06|7851.46|7851.46|7674.6|7674.6|0
1496876400000|2017-06-07 23:00:00|7700.14|7700.14|7643.67|7643.67|7706.4|7706.4|7641.47|7641.47|0
1496962800000|2017-06-08 23:00:00|7783.91|7783.91|7816.83|7816.83|7823.33|7823.33|7704.53|7704.53|0
1497222000000|2017-06-11 23:00:00|7864.13|7864.13|7912.48|7912.48|7989.68|7989.68|7857.24|7857.24|0
1497308400000|2017-06-12 23:00:00|7928.09|7928.09|7896.27|7896.27|7948.33|7948.33|7877.42|7877.42|0
1497394800000|2017-06-13 23:00:00|7883.92|7883.92|7786.51|7786.51|7934.77|7934.77|7781.19|7781.19|0
1497481200000|2017-06-14 23:00:00|7713.94|7713.94|7728.14|7728.14|7733.11|7733.11|7662.65|7662.65|0
1497567600000|2017-06-15 23:00:00|7778.57|7778.57|7808.8|7808.8|7833.43|7833.43|7753.36|7753.36|0
1497826800000|2017-06-18 23:00:00|7913.4|7913.4|7908.31|7908.31|7938.37|7938.37|7858.34|7858.34|0
1497913200000|2017-06-19 23:00:00|7886.97|7886.97|7730.82|7730.82|7923.54|7923.54|7707.8|7707.8|0
1497999600000|2017-06-20 23:00:00|7686.63|7686.63|7647.38|7647.38|7708.57|7708.57|7623.47|7623.47|0
1498086000000|2017-06-21 23:00:00|7545.66|7545.66|7641.41|7641.41|7647.6|7647.6|7524.73|7524.73|0
1498172400000|2017-06-22 23:00:00|7589.15|7589.15|7636.59|7636.59|7643.36|7643.36|7542.92|7542.92|0
1498431600000|2017-06-25 23:00:00|7690.21|7690.21|7655.94|7655.94|7711.56|7711.56|7630.13|7630.13|0
1498518000000|2017-06-26 23:00:00|7660.74|7660.74|7721.93|7721.93|7745.28|7745.28|7621.21|7621.21|0
1498604400000|2017-06-27 23:00:00|7656.94|7656.94|7673.96|7673.96|7736.98|7736.98|7610.65|7610.65|0
1498690800000|2017-06-28 23:00:00|7692.74|7692.74|7595.19|7595.19|7702.38|7702.38|7588.23|7588.23|0
1498777200000|2017-06-29 23:00:00|7508.62|7508.62|7479.41|7479.41|7574.43|7574.43|7470.21|7470.21|0
1499036400000|2017-07-02 23:00:00|7547.32|7547.32|7630.6|7630.6|7649.2|7649.2|7532.22|7532.22|0
1499122800000|2017-07-03 23:00:00|7592.21|7592.21|7638.15|7638.15|7654.44|7654.44|7579.81|7579.81|0
1499209200000|2017-07-04 23:00:00|7612.95|7612.95|7517.65|7517.65|7651.59|7651.59|7497.09|7497.09|0
1499295600000|2017-07-05 23:00:00|7524.01|7524.01|7538.67|7538.67|7580.24|7580.24|7450.84|7450.84|0
1499382000000|2017-07-06 23:00:00|7474.07|7474.07|7484.67|7484.67|7530.33|7530.33|7456.95|7456.95|0
1499641200000|2017-07-09 23:00:00|7541.08|7541.08|7494.2|7494.2|7549.5|7549.5|7463.19|7463.19|0
1499727600000|2017-07-10 23:00:00|7499.6|7499.6|7479.93|7479.93|7520.47|7520.47|7418.4|7418.4|0
1499814000000|2017-07-11 23:00:00|7588.6|7588.6|7618.49|7618.49|7673.62|7673.62|7578.57|7578.57|0
1499900400000|2017-07-12 23:00:00|7589.7|7589.7|7554.82|7554.82|7589.98|7589.98|7529.39|7529.39|0
1499986800000|2017-07-13 23:00:00|7554.1|7554.1|7498.52|7498.52|7603.69|7603.69|7498.52|7498.52|0
1500246000000|2017-07-16 23:00:00|7559.68|7559.68|7556.29|7556.29|7593.96|7593.96|7533.31|7533.31|0
1500332400000|2017-07-17 23:00:00|7522.7|7522.7|7536.3|7536.3|7602.41|7602.41|7479.12|7479.12|0
1500418800000|2017-07-18 23:00:00|7532.6|7532.6|7537.84|7537.84|7570.82|7570.82|7498.74|7498.74|0
1500505200000|2017-07-19 23:00:00|7572.48|7572.48|7647.74|7647.74|7690.08|7690.08|7565.79|7565.79|0
1500591600000|2017-07-20 23:00:00|7648.76|7648.76|7589.01|7589.01|7720.61|7720.61|7558.72|7558.72|0
1500850800000|2017-07-23 23:00:00|7519.98|7519.98|7466.97|7466.97|7545.93|7545.93|7458.11|7458.11|0
1500937200000|2017-07-24 23:00:00|7531.66|7531.66|7604.73|7604.73|7621.77|7621.77|7518.84|7518.84|0
1501023600000|2017-07-25 23:00:00|7644.09|7644.09|7609.1|7609.1|7664.07|7664.07|7598.7|7598.7|0
1501110000000|2017-07-26 23:00:00|7678.48|7678.48|7628.15|7628.15|7680.8|7680.8|7592.59|7592.59|0
1501196400000|2017-07-27 23:00:00|7667.77|7667.77|7676.77|7676.77|7720.65|7720.65|7606.58|7606.58|0
1501455600000|2017-07-30 23:00:00|7735.01|7735.01|7738.94|7738.94|7783.95|7783.95|7719.62|7719.62|0
1501542000000|2017-07-31 23:00:00|7833.91|7833.91|7813.34|7813.34|7863.75|7863.75|7788.72|7788.72|0
1501628400000|2017-08-01 23:00:00|7786.56|7786.56|7885.23|7885.23|7886.49|7886.49|7748.01|7748.01|0
1501714800000|2017-08-02 23:00:00|7823.82|7823.82|7944.19|7944.19|7948.61|7948.61|7805.96|7805.96|0
1501801200000|2017-08-03 23:00:00|7923.83|7923.83|7982.27|7982.27|7998.39|7998.39|7905.38|7905.38|0
1502060400000|2017-08-06 23:00:00|8007.6|8007.6|8035.52|8035.52|8039.33|8039.33|7986.12|7986.12|0
1502146800000|2017-08-07 23:00:00|8067.1|8067.1|8095.04|8095.04|8121.35|8121.35|8057.8|8057.8|0
1502233200000|2017-08-08 23:00:00|8048.3|8048.3|8062.47|8062.47|8105.34|8105.34|8044.02|8044.02|0
1502319600000|2017-08-09 23:00:00|7955.95|7955.95|7900.87|7900.87|7967.25|7967.25|7876.33|7876.33|0
1502406000000|2017-08-10 23:00:00|7814.71|7814.71|7778.44|7778.44|7820.39|7820.39|7768.51|7768.51|0
1502665200000|2017-08-13 23:00:00|7776.33|7776.33|7784.54|7784.54|7813.76|7813.76|7745.95|7745.95|0
1502751600000|2017-08-14 23:00:00|7731.12|7731.12|7729.1|7729.1|7795.59|7795.59|7700.66|7700.66|0
1502838000000|2017-08-15 23:00:00|7773.67|7773.67|7747.09|7747.09|7801.85|7801.85|7738.42|7738.42|0
1502924400000|2017-08-16 23:00:00|7716.04|7716.04|7712.51|7712.51|7748.4|7748.4|7683.7|7683.7|0
1503010800000|2017-08-17 23:00:00|7695.81|7695.81|7664.8|7664.8|7708.03|7708.03|7623.42|7623.42|0
1503270000000|2017-08-20 23:00:00|7674.23|7674.23|7643.19|7643.19|7678.35|7678.35|7618.17|7618.17|0
1503356400000|2017-08-21 23:00:00|7692.14|7692.14|7700|7700|7723.25|7723.25|7678.29|7678.29|0
1503442800000|2017-08-22 23:00:00|7690.99|7690.99|7745.97|7745.97|7747.7|7747.7|7676.42|7676.42|0
1503529200000|2017-08-23 23:00:00|7750.06|7750.06|7745.27|7745.27|7773.13|7773.13|7739.07|7739.07|0
1503615600000|2017-08-24 23:00:00|7751.33|7751.33|7769.22|7769.22|7792.97|7792.97|7729.53|7729.53|0
1503961200000|2017-08-28 23:00:00|7664.65|7664.65|7687.57|7687.57|7698.5|7698.5|7617.05|7617.05|0
1504047600000|2017-08-29 23:00:00|7722.81|7722.81|7708.6|7708.6|7733.59|7733.59|7663.95|7663.95|0
1504134000000|2017-08-30 23:00:00|7705.65|7705.65|7736.03|7736.03|7752.05|7752.05|7668.9|7668.9|0
1504220400000|2017-08-31 23:00:00|7740.22|7740.22|7715.61|7715.61|7740.91|7740.91|7666.74|7666.74|0
1504479600000|2017-09-03 23:00:00|7701.47|7701.47|7710.92|7710.92|7730.74|7730.74|7694.97|7694.97|0
1504566000000|2017-09-04 23:00:00|7749.64|7749.64|7737.69|7737.69|7774.14|7774.14|7721.97|7721.97|0
1504652400000|2017-09-05 23:00:00|7690.33|7690.33|7761.74|7761.74|7775.99|7775.99|7668.53|7668.53|0
1504738800000|2017-09-06 23:00:00|7773.56|7773.56|7822.94|7822.94|7853.84|7853.84|7762.16|7762.16|0
1504825200000|2017-09-07 23:00:00|7842.2|7842.2|7771.37|7771.37|7842.9|7842.9|7748.72|7748.72|0
1505084400000|2017-09-10 23:00:00|7798.55|7798.55|7792.73|7792.73|7826.51|7826.51|7748.84|7748.84|0
1505170800000|2017-09-11 23:00:00|7796.75|7796.75|7779.28|7779.28|7803.03|7803.03|7722.64|7722.64|0
1505257200000|2017-09-12 23:00:00|7730.82|7730.82|7850.05|7850.05|7874.1|7874.1|7729.06|7729.06|0
1505343600000|2017-09-13 23:00:00|7878.88|7878.88|7806.59|7806.59|7916|7916|7794.02|7794.02|0
1505430000000|2017-09-14 23:00:00|7766.14|7766.14|7682.01|7682.01|7782.77|7782.77|7656.49|7656.49|0
1505689200000|2017-09-17 23:00:00|7737.78|7737.78|7738.13|7738.13|7754.96|7754.96|7693.05|7693.05|0
1505775600000|2017-09-18 23:00:00|7739.77|7739.77|7807.88|7807.88|7835.19|7835.19|7739.07|7739.07|0
1505862000000|2017-09-19 23:00:00|7841.92|7841.92|7872.95|7872.95|7878.95|7878.95|7781.91|7781.91|0
1505948400000|2017-09-20 23:00:00|7933.17|7933.17|7941.77|7941.77|7961.87|7961.87|7924.99|7924.99|0
1506034800000|2017-09-21 23:00:00|7943.76|7943.76|8018.78|8018.78|8040.04|8040.04|7920.67|7920.67|0
1506294000000|2017-09-24 23:00:00|7997.86|7997.86|8116.06|8116.06|8118.88|8118.88|7994.79|7994.79|0
1506380400000|2017-09-25 23:00:00|8119.47|8119.47|8130.62|8130.62|8183.58|8183.58|8117.82|8117.82|0
1506466800000|2017-09-26 23:00:00|8164.04|8164.04|8133.3|8133.3|8171.38|8171.38|8091.05|8091.05|0
1506553200000|2017-09-27 23:00:00|8165.78|8165.78|8195.79|8195.79|8229.25|8229.25|8129.31|8129.31|0
1506639600000|2017-09-28 23:00:00|8199.37|8199.37|8214.91|8214.91|8273.66|8273.66|8196.52|8196.52|0
1506898800000|2017-10-01 23:00:00|8257.1|8257.1|8270.34|8270.34|8302.55|8302.55|8237.23|8237.23|0
1506985200000|2017-10-02 23:00:00|8248.34|8248.34|8380.86|8380.86|8388.5|8388.5|8248.34|8248.34|0
1507071600000|2017-10-03 23:00:00|8337.94|8337.94|8349.93|8349.93|8369.17|8369.17|8318.9|8318.9|0
1507158000000|2017-10-04 23:00:00|8383.46|8383.46|8425.35|8425.35|8433.25|8433.25|8366.61|8366.61|0
1507244400000|2017-10-05 23:00:00|8445.92|8445.92|8389.01|8389.01|8460.19|8460.19|8378.76|8378.76|0
1507503600000|2017-10-08 23:00:00|8378.04|8378.04|8364.56|8364.56|8382.91|8382.91|8324.14|8324.14|0
1507590000000|2017-10-09 23:00:00|8373.09|8373.09|8402.91|8402.91|8420.91|8420.91|8332.66|8332.66|0
1507676400000|2017-10-10 23:00:00|8391.04|8391.04|8405.26|8405.26|8439.17|8439.17|8373.63|8373.63|0
1507762800000|2017-10-11 23:00:00|8408.18|8408.18|8404.47|8404.47|8437.09|8437.09|8387.48|8387.48|0
1507849200000|2017-10-12 23:00:00|8361.73|8361.73|8403.09|8403.09|8418.14|8418.14|8348.11|8348.11|0
1508108400000|2017-10-15 23:00:00|8395.86|8395.86|8401.79|8401.79|8429.9|8429.9|8384.04|8384.04|0
1508194800000|2017-10-16 23:00:00|8369.29|8369.29|8386.26|8386.26|8445.45|8445.45|8366.99|8366.99|0
1508281200000|2017-10-17 23:00:00|8403.37|8403.37|8381.44|8381.44|8430.19|8430.19|8366.53|8366.53|0
1508367600000|2017-10-18 23:00:00|8412.79|8412.79|8437.15|8437.15|8450.09|8450.09|8371.8|8371.8|0
1508454000000|2017-10-19 23:00:00|8469.69|8469.69|8446.36|8446.36|8473.76|8473.76|8421.01|8421.01|0
1508713200000|2017-10-22 23:00:00|8417.57|8417.57|8461.35|8461.35|8481.02|8481.02|8414.02|8414.02|0
1508799600000|2017-10-23 23:00:00|8463.64|8463.64|8551.28|8551.28|8567.24|8567.24|8463.64|8463.64|0
1508886000000|2017-10-24 23:00:00|8533.02|8533.02|8428.69|8428.69|8551.69|8551.69|8414.84|8414.84|0
1508972400000|2017-10-25 23:00:00|8443.67|8443.67|8450.34|8450.34|8473.01|8473.01|8410.79|8410.79|0
1509058800000|2017-10-26 23:00:00|8464.82|8464.82|8548.85|8548.85|8552.45|8552.45|8461.05|8461.05|0
1509321600000|2017-10-30 00:00:00|8551.82|8551.82|8604.55|8604.55|8626|8626|8551.82|8551.82|0
1509408000000|2017-10-31 00:00:00|8737.97|8737.97|8709.22|8709.22|8775|8775|8670.84|8670.84|0
1509494400000|2017-11-01 00:00:00|8756.39|8756.39|8719.33|8719.33|8764.04|8764.04|8708.8|8708.8|0
1509580800000|2017-11-02 00:00:00|8690.25|8690.25|8895.19|8895.19|8907.81|8907.81|8677.85|8677.85|0
1509667200000|2017-11-03 00:00:00|8953.94|8953.94|8889.33|8889.33|8972.78|8972.78|8861.26|8861.26|0
1509926400000|2017-11-06 00:00:00|8905.79|8905.79|8976.82|8976.82|8982.28|8982.28|8887.36|8887.36|0
1510012800000|2017-11-07 00:00:00|9003.73|9003.73|8984.83|8984.83|9059.01|9059.01|8969.46|8969.46|0
1510099200000|2017-11-08 00:00:00|8980.3|8980.3|8970.67|8970.67|9009.34|9009.34|8946.52|8946.52|0
1510185600000|2017-11-09 00:00:00|8921|8921|8933.86|8933.86|9001.39|9001.39|8901.37|8901.37|0
1510272000000|2017-11-10 00:00:00|8925.26|8925.26|8799.38|8799.38|8946.41|8946.41|8787.96|8787.96|0
1510531200000|2017-11-13 00:00:00|8879.85|8879.85|8840.88|8840.88|8906.48|8906.48|8823.11|8823.11|0
1510617600000|2017-11-14 00:00:00|8839.5|8839.5|8795.09|8795.09|8870.37|8870.37|8773.63|8773.63|0
1510704000000|2017-11-15 00:00:00|8718.2|8718.2|8680.51|8680.51|8731.35|8731.35|8647.09|8647.09|0
1510790400000|2017-11-16 00:00:00|8630.55|8630.55|8500.62|8500.62|8651.92|8651.92|8497.3|8497.3|0
1510876800000|2017-11-17 00:00:00|8480.66|8480.66|8516.49|8516.49|8567.54|8567.54|8431.65|8431.65|0
1511136000000|2017-11-20 00:00:00|8459.57|8459.57|8510|8510|8539.07|8539.07|8449.93|8449.93|0
1511222400000|2017-11-21 00:00:00|8504.6|8504.6|8508.87|8508.87|8578.56|8578.56|8501.04|8501.04|0
1511308800000|2017-11-22 00:00:00|8535.15|8535.15|8531.53|8531.53|8588.79|8588.79|8512.39|8512.39|0
1511395200000|2017-11-23 00:00:00|8513.18|8513.18|8562.01|8562.01|8590.5|8590.5|8513.14|8513.14|0
1511481600000|2017-11-24 00:00:00|8572.18|8572.18|8573.13|8573.13|8577.72|8577.72|8518.49|8518.49|0
1511740800000|2017-11-27 00:00:00|8546.82|8546.82|8488.84|8488.84|8595.51|8595.51|8483.17|8483.17|0
1511827200000|2017-11-28 00:00:00|8595.12|8595.12|8749.8|8749.8|8786.51|8786.51|8589.82|8589.82|0
1511913600000|2017-11-29 00:00:00|8652.43|8652.43|8595.66|8595.66|8668.39|8668.39|8579.43|8579.43|0
1512000000000|2017-11-30 00:00:00|8565.7|8565.7|8555.2|8555.2|8636.1|8636.1|8527.02|8527.02|0
1512086400000|2017-12-01 00:00:00|8597|8597|8567.16|8567.16|8631.78|8631.78|8524.87|8524.87|0
1512345600000|2017-12-04 00:00:00|8600.87|8600.87|8590.09|8590.09|8625.06|8625.06|8543.38|8543.38|0
1512432000000|2017-12-05 00:00:00|8633|8633|8584.04|8584.04|8655.35|8655.35|8579.48|8579.48|0
1512518400000|2017-12-06 00:00:00|8569.78|8569.78|8571.16|8571.16|8621.95|8621.95|8563.38|8563.38|0
1512604800000|2017-12-07 00:00:00|8572.46|8572.46|8499.04|8499.04|8585.88|8585.88|8490.84|8490.84|0
1512691200000|2017-12-08 00:00:00|8422.52|8422.52|8548.42|8548.42|8567.91|8567.91|8417.49|8417.49|0
1512950400000|2017-12-11 00:00:00|8576.83|8576.83|8652.59|8652.59|8675.75|8675.75|8575.31|8575.31|0
1513036800000|2017-12-12 00:00:00|8693.48|8693.48|8814.98|8814.98|8819.2|8819.2|8691.61|8691.61|0
1513123200000|2017-12-13 00:00:00|8782.82|8782.82|8749.5|8749.5|8828.98|8828.98|8743.22|8743.22|0
1513209600000|2017-12-14 00:00:00|8747.68|8747.68|8741.13|8741.13|8778.32|8778.32|8719.19|8719.19|0
1513296000000|2017-12-15 00:00:00|8706.09|8706.09|8771.27|8771.27|8796.94|8796.94|8686.98|8686.98|0
1513555200000|2017-12-18 00:00:00|8840.77|8840.77|8800.04|8800.04|8843.93|8843.93|8727.77|8727.77|0
1513641600000|2017-12-19 00:00:00|8814.08|8814.08|8769.41|8769.41|8825|8825|8754.7|8754.7|0
1513728000000|2017-12-20 00:00:00|8768.87|8768.87|8749.55|8749.55|8785.19|8785.19|8715.42|8715.42|0
1513814400000|2017-12-21 00:00:00|8777.84|8777.84|8929.27|8929.27|8944.3|8944.3|8774.74|8774.74|0
1513900800000|2017-12-22 00:00:00|8912.22|8912.22|8891.58|8891.58|8934.81|8934.81|8889.19|8889.19|0
1514332800000|2017-12-27 00:00:00|8961.62|8961.62|8950.89|8950.89|8993.17|8993.17|8942.97|8942.97|0
1514419200000|2017-12-28 00:00:00|8961.65|8961.65|8948.33|8948.33|8962.31|8962.31|8925.63|8925.63|0
1514505600000|2017-12-29 00:00:00|8952.1|8952.1|9025.64|9025.64|9027.96|9027.96|8947.67|8947.67|0
1514851200000|2018-01-02 00:00:00|8980.25|8980.25|8963.45|8963.45|9002.84|9002.84|8932.48|8932.48|0
1514937600000|2018-01-03 00:00:00|9006.32|9006.32|9117.58|9117.58|9129.34|9129.34|8997.66|8997.66|0
1515024000000|2018-01-04 00:00:00|9160.17|9160.17|9201.25|9201.25|9201.36|9201.36|9127.3|9127.3|0
1515110400000|2018-01-05 00:00:00|9196.11|9196.11|9166.16|9166.16|9209.12|9209.12|9150.18|9150.18|0
1515369600000|2018-01-08 00:00:00|9187.85|9187.85|9174.09|9174.09|9205.41|9205.41|9161.85|9161.85|0
1515456000000|2018-01-09 00:00:00|9188.78|9188.78|9191.86|9191.86|9218.39|9218.39|9146.18|9146.18|0
1515542400000|2018-01-10 00:00:00|9219.62|9219.62|9247.69|9247.69|9266.93|9266.93|9213.84|9213.84|0
1515628800000|2018-01-11 00:00:00|9276.62|9276.62|9306.54|9306.54|9310.42|9310.42|9241.98|9241.98|0
1515715200000|2018-01-12 00:00:00|9267.19|9267.19|9324.43|9324.43|9352.7|9352.7|9267.19|9267.19|0
1515974400000|2018-01-15 00:00:00|9308.13|9308.13|9319.76|9319.76|9331.51|9331.51|9290.71|9290.71|0
1516060800000|2018-01-16 00:00:00|9296.73|9296.73|9172.63|9172.63|9309.33|9309.33|9169.93|9169.93|0
1516147200000|2018-01-17 00:00:00|9159.25|9159.25|9104.13|9104.13|9186.59|9186.59|9061.07|9061.07|0
1516233600000|2018-01-18 00:00:00|9138.26|9138.26|9107.88|9107.88|9149.52|9149.52|9085.38|9085.38|0
1516320000000|2018-01-19 00:00:00|9063.36|9063.36|9062.09|9062.09|9098.73|9098.73|9031.48|9031.48|0
1516579200000|2018-01-22 00:00:00|9076.38|9076.38|9104.92|9104.92|9135.39|9135.39|9073.17|9073.17|0
1516665600000|2018-01-23 00:00:00|9139.41|9139.41|9144.99|9144.99|9163.05|9163.05|9115.43|9115.43|0
1516752000000|2018-01-24 00:00:00|9123.91|9123.91|9083.61|9083.61|9186.76|9186.76|9067.71|9067.71|0
1516838400000|2018-01-25 00:00:00|9088.76|9088.76|9096.03|9096.03|9156.89|9156.89|9066.33|9066.33|0
1516924800000|2018-01-26 00:00:00|9105.99|9105.99|9095.5|9095.5|9130.72|9130.72|9067.17|9067.17|0
1517184000000|2018-01-29 00:00:00|9080.09|9080.09|9106.92|9106.92|9143.7|9143.7|9077.08|9077.08|0
1517270400000|2018-01-30 00:00:00|9093.06|9093.06|8978.69|8978.69|9093.06|9093.06|8963.29|8963.29|0
1517356800000|2018-01-31 00:00:00|8948.7|8948.7|8855.03|8855.03|8971.77|8971.77|8845.71|8845.71|0
1517443200000|2018-02-01 00:00:00|8771.87|8771.87|8702.16|8702.16|8876.58|8876.58|8699.99|8699.99|0
1517529600000|2018-02-02 00:00:00|8796.94|8796.94|8616.5|8616.5|8815.16|8815.16|8607.61|8607.61|0
1517788800000|2018-02-05 00:00:00|8508.35|8508.35|8522.52|8522.52|8586.94|8586.94|8453.15|8453.15|0
1517875200000|2018-02-06 00:00:00|8248.41|8248.41|8288.68|8288.68|8479.33|8479.33|8245.19|8245.19|0
1517961600000|2018-02-07 00:00:00|8361.52|8361.52|8431.07|8431.07|8513.15|8513.15|8330.29|8330.29|0
1518048000000|2018-02-08 00:00:00|8341.2|8341.2|8254.68|8254.68|8378.93|8378.93|8252.34|8252.34|0
1518134400000|2018-02-09 00:00:00|8210.92|8210.92|8103.43|8103.43|8249.11|8249.11|8083.86|8083.86|0
1518393600000|2018-02-12 00:00:00|8231.7|8231.7|8283.95|8283.95|8347.9|8347.9|8222.9|8222.9|0
1518480000000|2018-02-13 00:00:00|8273.8|8273.8|8271.6|8271.6|8330.46|8330.46|8257.12|8257.12|0
1518566400000|2018-02-14 00:00:00|8277.65|8277.65|8284.55|8284.55|8328.16|8328.16|8176.08|8176.08|0
1518652800000|2018-02-15 00:00:00|8263.46|8263.46|8164.5|8164.5|8306.81|8306.81|8111.45|8111.45|0
1518739200000|2018-02-16 00:00:00|8231.04|8231.04|8206.79|8206.79|8239.99|8239.99|8154.67|8154.67|0
1518998400000|2018-02-19 00:00:00|8209.99|8209.99|8198.67|8198.67|8265.03|8265.03|8195.35|8195.35|0
1519084800000|2018-02-20 00:00:00|8238.35|8238.35|8196.92|8196.92|8253.66|8253.66|8167.91|8167.91|0
1519171200000|2018-02-21 00:00:00|8157.07|8157.07|8192.83|8192.83|8217.12|8217.12|8136.9|8136.9|0
1519257600000|2018-02-22 00:00:00|8123.06|8123.06|8216.21|8216.21|8227|8227|8090.38|8090.38|0
1519344000000|2018-02-23 00:00:00|8197.05|8197.05|8222.05|8222.05|8233.97|8233.97|8155.14|8155.14|0
1519603200000|2018-02-26 00:00:00|8280.85|8280.85|8306.3|8306.3|8318.67|8318.67|8223.9|8223.9|0
1519689600000|2018-02-27 00:00:00|8315.91|8315.91|8318.35|8318.35|8356.73|8356.73|8283.63|8283.63|0
1519776000000|2018-02-28 00:00:00|8299.66|8299.66|8320.47|8320.47|8415.92|8415.92|8299.66|8299.66|0
1519862400000|2018-03-01 00:00:00|8281.74|8281.74|8231.2|8231.2|8321.39|8321.39|8185.55|8185.55|0
1519948800000|2018-03-02 00:00:00|8231.43|8231.43|8129.66|8129.66|8239.81|8239.81|8102.55|8102.55|0
1520208000000|2018-03-05 00:00:00|8191.51|8191.51|8195.4|8195.4|8203.89|8203.89|8099.68|8099.68|0
1520294400000|2018-03-06 00:00:00|8270.3|8270.3|8270.37|8270.37|8339.42|8339.42|8252.68|8252.68|0
1520380800000|2018-03-07 00:00:00|8204.49|8204.49|8214.19|8214.19|8270.69|8270.69|8188.26|8188.26|0
1520467200000|2018-03-08 00:00:00|8192.24|8192.24|8226.5|8226.5|8242.64|8242.64|8182.73|8182.73|0
1520553600000|2018-03-09 00:00:00|8221.65|8221.65|8238.6|8238.6|8247.95|8247.95|8169.5|8169.5|0
1520812800000|2018-03-12 00:00:00|8235.22|8235.22|8210.08|8210.08|8236.47|8236.47|8173.58|8173.58|0
1520899200000|2018-03-13 00:00:00|8248.92|8248.92|8136.82|8136.82|8293.78|8293.78|8131.25|8131.25|0
1520985600000|2018-03-14 00:00:00|8108.74|8108.74|8038.25|8038.25|8146.44|8146.44|8007.85|8007.85|0
1521072000000|2018-03-15 00:00:00|8039.84|8039.84|7999.11|7999.11|8057.73|8057.73|7980.26|7980.26|0
1521158400000|2018-03-16 00:00:00|8002.61|8002.61|8108.93|8108.93|8123.78|8123.78|7992.18|7992.18|0
1521417600000|2018-03-19 00:00:00|8047.44|8047.44|7924.91|7924.91|8049.97|8049.97|7906.14|7906.14|0
1521504000000|2018-03-20 00:00:00|7964.67|7964.67|8026.95|8026.95|8043.56|8043.56|7906.12|7906.12|0
1521590400000|2018-03-21 00:00:00|8039.38|8039.38|8120.37|8120.37|8136.15|8136.15|7960.59|7960.59|0
1521676800000|2018-03-22 00:00:00|8123.03|8123.03|8035.59|8035.59|8131.48|8131.48|7983.27|7983.27|0
1521763200000|2018-03-23 00:00:00|8007.11|8007.11|8040.28|8040.28|8069.55|8069.55|7939.5|7939.5|0
1522018800000|2018-03-25 23:00:00|8065.5|8065.5|8076.9|8076.9|8179.96|8179.96|8051.57|8051.57|0
1522105200000|2018-03-26 23:00:00|8206.27|8206.27|8241.48|8241.48|8296.83|8296.83|8197.81|8197.81|0
1522191600000|2018-03-27 23:00:00|8170.79|8170.79|8149.37|8149.37|8202.71|8202.71|8083.15|8083.15|0
1522278000000|2018-03-28 23:00:00|8183.66|8183.66|8224.13|8224.13|8264.88|8264.88|8141.85|8141.85|0
1522710000000|2018-04-02 23:00:00|8172.2|8172.2|8193.66|8193.66|8253.78|8253.78|8153.47|8153.47|0
1522796400000|2018-04-03 23:00:00|8222.09|8222.09|8234.51|8234.51|8247.95|8247.95|8158.02|8158.02|0
1522882800000|2018-04-04 23:00:00|8342.05|8342.05|8538.4|8538.4|8546.34|8546.34|8329.39|8329.39|0
1522969200000|2018-04-05 23:00:00|8544.23|8544.23|8505.85|8505.85|8591.86|8591.86|8491.47|8491.47|0
1523228400000|2018-04-08 23:00:00|8484.1|8484.1|8509.69|8509.69|8520.63|8520.63|8450.47|8450.47|0
1523314800000|2018-04-09 23:00:00|8567.12|8567.12|8696.39|8696.39|8699.08|8699.08|8533.18|8533.18|0
1523401200000|2018-04-10 23:00:00|8660.68|8660.68|8731.76|8731.76|8770.33|8770.33|8651.89|8651.89|0
1523487600000|2018-04-11 23:00:00|8772.76|8772.76|8666.52|8666.52|8776.93|8776.93|8636.6|8636.6|0
1523574000000|2018-04-12 23:00:00|8655.57|8655.57|8702.97|8702.97|8704.88|8704.88|8618.29|8618.29|0
1523833200000|2018-04-15 23:00:00|8625.21|8625.21|8629.79|8629.79|8660.85|8660.85|8560.07|8560.07|0
1523919600000|2018-04-16 23:00:00|8629.04|8629.04|8683.8|8683.8|8687.54|8687.54|8615.81|8615.81|0
1524006000000|2018-04-17 23:00:00|8712.27|8712.27|8895.87|8895.87|8903.05|8903.05|8698.75|8698.75|0
1524092400000|2018-04-18 23:00:00|8927.76|8927.76|9042.27|9042.27|9042.27|9042.27|8906.32|8906.32|0
1524178800000|2018-04-19 23:00:00|9070.25|9070.25|9061.01|9061.01|9097.19|9097.19|8992.05|8992.05|0
1524438000000|2018-04-22 23:00:00|9088.62|9088.62|9150.63|9150.63|9154.97|9154.97|9054.24|9054.24|0
1524524400000|2018-04-23 23:00:00|9230.13|9230.13|9294.33|9294.33|9297.88|9297.88|9215.7|9215.7|0
1524610800000|2018-04-24 23:00:00|9175.31|9175.31|9198.59|9198.59|9217.18|9217.18|9109.12|9109.12|0
1524697200000|2018-04-25 23:00:00|9095.7|9095.7|9205.43|9205.43|9209.57|9209.57|9031.82|9031.82|0
1524783600000|2018-04-26 23:00:00|9195.44|9195.44|9278.88|9278.88|9292.13|9292.13|9154|9154|0
1525042800000|2018-04-29 23:00:00|9257.82|9257.82|9274.34|9274.34|9289.17|9289.17|9198.07|9198.07|0
1525129200000|2018-04-30 23:00:00|9330.32|9330.32|9305.53|9305.53|9379.81|9379.81|9281.15|9281.15|0
1525215600000|2018-05-01 23:00:00|9331.78|9331.78|9388.68|9388.68|9413.48|9413.48|9331.02|9331.02|0
1525302000000|2018-05-02 23:00:00|9374.66|9374.66|9349.2|9349.2|9422.75|9422.75|9307.21|9307.21|0
1525388400000|2018-05-03 23:00:00|9381.96|9381.96|9519.63|9519.63|9521.41|9521.41|9377.94|9377.94|0
1525734000000|2018-05-07 23:00:00|9528.48|9528.48|9415.97|9415.97|9543.69|9543.69|9397.62|9397.62|0
1525820400000|2018-05-08 23:00:00|9578.57|9578.57|9713.2|9713.2|9757.42|9757.42|9573.22|9573.22|0
1525906800000|2018-05-09 23:00:00|9692.48|9692.48|9704.92|9704.92|9707.95|9707.95|9590.52|9590.52|0
1525993200000|2018-05-10 23:00:00|9669.69|9669.69|9713.29|9713.29|9722.68|9722.68|9628.79|9628.79|0
1526252400000|2018-05-13 23:00:00|9661.23|9661.23|9799.52|9799.52|9803.65|9803.65|9660.56|9660.56|0
1526338800000|2018-05-14 23:00:00|9775.4|9775.4|9929.36|9929.36|9958.49|9958.49|9774.85|9774.85|0
1526425200000|2018-05-15 23:00:00|9911.91|9911.91|9867.1|9867.1|9970.46|9970.46|9841.41|9841.41|0
1526511600000|2018-05-16 23:00:00|9926.59|9926.59|10026.87|10026.87|10041.14|10041.14|9901.19|9901.19|0
1526598000000|2018-05-17 23:00:00|10004.07|10004.07|10041.34|10041.34|10052.57|10052.57|9983.76|9983.76|0
1526857200000|2018-05-20 23:00:00|10086.33|10086.33|10168.46|10168.46|10169.23|10169.23|10065.33|10065.33|0
1526943600000|2018-05-21 23:00:00|10148.82|10148.82|10127.61|10127.61|10174.26|10174.26|10056.5|10056.5|0
1527030000000|2018-05-22 23:00:00|9952.05|9952.05|9804.27|9804.27|9957.52|9957.52|9764.17|9764.17|0
1527116400000|2018-05-23 23:00:00|9864.36|9864.36|9653.09|9653.09|9884.04|9884.04|9628.35|9628.35|0
1527202800000|2018-05-24 23:00:00|9628.96|9628.96|9465.68|9465.68|9639.41|9639.41|9389.52|9389.52|0
1527548400000|2018-05-28 23:00:00|9369.56|9369.56|9465.73|9465.73|9499.26|9499.26|9212.91|9212.91|0
1527634800000|2018-05-29 23:00:00|9483.83|9483.83|9668.52|9668.52|9695.25|9695.25|9477.65|9477.65|0
1527721200000|2018-05-30 23:00:00|9659.79|9659.79|9718.77|9718.77|9743.29|9743.29|9645.98|9645.98|0
1527807600000|2018-05-31 23:00:00|9786.7|9786.7|9721.3|9721.3|9804.89|9804.89|9712.3|9712.3|0
1528066800000|2018-06-03 23:00:00|9769.91|9769.91|9733.87|9733.87|9809.5|9809.5|9714.1|9714.1|0
1528153200000|2018-06-04 23:00:00|9736.99|9736.99|9666.55|9666.55|9793.4|9793.4|9570.98|9570.98|0
1528239600000|2018-06-05 23:00:00|9729.56|9729.56|9649.84|9649.84|9743.71|9743.71|9588.32|9588.32|0
1528326000000|2018-06-06 23:00:00|9654.47|9654.47|9810.91|9810.91|9822.6|9822.6|9634.4|9634.4|0
1528412400000|2018-06-07 23:00:00|9788.77|9788.77|9752.71|9752.71|9846.84|9846.84|9708.58|9708.58|0
1528671600000|2018-06-10 23:00:00|9772.02|9772.02|9861.44|9861.44|9872.76|9872.76|9740.76|9740.76|0
1528758000000|2018-06-11 23:00:00|9830.29|9830.29|9726.2|9726.2|9870.34|9870.34|9720.74|9720.74|0
1528844400000|2018-06-12 23:00:00|9691.19|9691.19|9637.9|9637.9|9741.96|9741.96|9584.97|9584.97|0
1528930800000|2018-06-13 23:00:00|9597.4|9597.4|9797.06|9797.06|9811.92|9811.92|9539.5|9539.5|0
1529017200000|2018-06-14 23:00:00|9769.98|9769.98|9482.64|9482.64|9779.77|9779.77|9480.11|9480.11|0
1529276400000|2018-06-17 23:00:00|9448.12|9448.12|9569.92|9569.92|9596.15|9596.15|9384.97|9384.97|0
1529362800000|2018-06-18 23:00:00|9572.11|9572.11|9567.53|9567.53|9584.89|9584.89|9468.37|9468.37|0
1529449200000|2018-06-19 23:00:00|9572.05|9572.05|9506.83|9506.83|9678.04|9678.04|9467.18|9467.18|0
1529535600000|2018-06-20 23:00:00|9487.96|9487.96|9408.92|9408.92|9521.08|9521.08|9367.49|9367.49|0
1529622000000|2018-06-21 23:00:00|9410|9410|9743.9|9743.9|9769.88|9769.88|9349.83|9349.83|0
1529881200000|2018-06-24 23:00:00|9650.25|9650.25|9419.64|9419.64|9671.49|9671.49|9416.61|9416.61|0
1529967600000|2018-06-25 23:00:00|9460.81|9460.81|9573.49|9573.49|9602.73|9602.73|9453.16|9453.16|0
1530054000000|2018-06-26 23:00:00|9681.21|9681.21|9816.08|9816.08|9873.78|9873.78|9600.37|9600.37|0
1530140400000|2018-06-27 23:00:00|9790.26|9790.26|9824.6|9824.6|9872.84|9872.84|9726.35|9726.35|0
1530226800000|2018-06-28 23:00:00|9864.53|9864.53|9815.87|9815.87|9902.34|9902.34|9765.44|9765.44|0
1530486000000|2018-07-01 23:00:00|9681.9|9681.9|9671.26|9671.26|9730.51|9730.51|9620.62|9620.62|0
1530572400000|2018-07-02 23:00:00|9739.47|9739.47|9714.78|9714.78|9871.19|9871.19|9675.35|9675.35|0
1530658800000|2018-07-03 23:00:00|9741.55|9741.55|9670.33|9670.33|9741.55|9741.55|9652.47|9652.47|0
1530745200000|2018-07-04 23:00:00|9697.91|9697.91|9743.11|9743.11|9846.93|9846.93|9692.52|9692.52|0
1530831600000|2018-07-05 23:00:00|9762.87|9762.87|9723.88|9723.88|9766.51|9766.51|9606.63|9606.63|0
1531090800000|2018-07-08 23:00:00|9758.32|9758.32|9908.75|9908.75|9924.56|9924.56|9734.93|9734.93|0
1531177200000|2018-07-09 23:00:00|9945.01|9945.01|10001.48|10001.48|10048.45|10048.45|9926.3|9926.3|0
1531263600000|2018-07-10 23:00:00|9846.62|9846.62|9735.71|9735.71|9852.38|9852.38|9731.79|9731.79|0
1531350000000|2018-07-11 23:00:00|9693.09|9693.09|9754.69|9754.69|9807.51|9807.51|9692.53|9692.53|0
1531436400000|2018-07-12 23:00:00|9778.39|9778.39|9775.55|9775.55|9810.55|9810.55|9711.26|9711.26|0
1531695600000|2018-07-15 23:00:00|9776.48|9776.48|9549.29|9549.29|9777.03|9777.03|9516.38|9516.38|0
1531782000000|2018-07-16 23:00:00|9558.85|9558.85|9625.05|9625.05|9638.62|9638.62|9533.09|9533.09|0
1531868400000|2018-07-17 23:00:00|9667.91|9667.91|9670.66|9670.66|9710.12|9710.12|9588.16|9588.16|0
1531954800000|2018-07-18 23:00:00|9714.11|9714.11|9785.6|9785.6|9840.02|9840.02|9693.58|9693.58|0
1532041200000|2018-07-19 23:00:00|9806.58|9806.58|9739.76|9739.76|9819.62|9819.62|9697.33|9697.33|0
1532300400000|2018-07-22 23:00:00|9719.97|9719.97|9741.08|9741.08|9802.71|9802.71|9679.65|9679.65|0
1532386800000|2018-07-23 23:00:00|9668.38|9668.38|9816.96|9816.96|9841.11|9841.11|9654.82|9654.82|0
1532473200000|2018-07-24 23:00:00|9817.64|9817.64|9740.55|9740.55|9822.41|9822.41|9649.78|9649.78|0
1532559600000|2018-07-25 23:00:00|9657.91|9657.91|9529.38|9529.38|9714.12|9714.12|9444.39|9444.39|0
1532646000000|2018-07-26 23:00:00|9528.67|9528.67|9621.43|9621.43|9633.61|9633.61|9466.39|9466.39|0
1532905200000|2018-07-29 23:00:00|9584.97|9584.97|9583.85|9583.85|9665.94|9665.94|9544.04|9544.04|0
1532991600000|2018-07-30 23:00:00|9610.04|9610.04|9685.8|9685.8|9740|9740|9608.27|9608.27|0
1533078000000|2018-07-31 23:00:00|9624.57|9624.57|9494.36|9494.36|9632.36|9632.36|9486.92|9486.92|0
1533164400000|2018-08-01 23:00:00|9478.21|9478.21|9375.7|9375.7|9484.54|9484.54|9318.91|9318.91|0
1533250800000|2018-08-02 23:00:00|9407.35|9407.35|9439.99|9439.99|9443.19|9443.19|9362.07|9362.07|0
1533510000000|2018-08-05 23:00:00|9445.98|9445.98|9489.42|9489.42|9523.69|9523.69|9405.79|9405.79|0
1533596400000|2018-08-06 23:00:00|9553.73|9553.73|9627.95|9627.95|9674.99|9674.99|9538.92|9538.92|0
1533682800000|2018-08-07 23:00:00|9649.74|9649.74|9656.46|9656.46|9740.32|9740.32|9631.04|9631.04|0
1533769200000|2018-08-08 23:00:00|9549.89|9549.89|9505.82|9505.82|9553.65|9553.65|9480.95|9480.95|0
1533855600000|2018-08-09 23:00:00|9403.26|9403.26|9346.21|9346.21|9440.64|9440.64|9344.36|9344.36|0
1534114800000|2018-08-12 23:00:00|9360.9|9360.9|9367.1|9367.1|9430.6|9430.6|9348.63|9348.63|0
1534201200000|2018-08-13 23:00:00|9352.1|9352.1|9276.82|9276.82|9368.03|9368.03|9275.03|9275.03|0
1534287600000|2018-08-14 23:00:00|9234.78|9234.78|9053.27|9053.27|9282.33|9282.33|9024.87|9024.87|0
1534374000000|2018-08-15 23:00:00|9123.85|9123.85|9183.85|9183.85|9207.7|9207.7|9098.32|9098.32|0
1534460400000|2018-08-16 23:00:00|9166.81|9166.81|9152.97|9152.97|9208.22|9208.22|9106.03|9106.03|0
1534719600000|2018-08-19 23:00:00|9213.72|9213.72|9245.29|9245.29|9267.19|9267.19|9183.88|9183.88|0
1534806000000|2018-08-20 23:00:00|9241.58|9241.58|9280.32|9280.32|9300.96|9300.96|9183.46|9183.46|0
1534892400000|2018-08-21 23:00:00|9213.45|9213.45|9347.78|9347.78|9362.97|9362.97|9191.12|9191.12|0
1534978800000|2018-08-22 23:00:00|9362.4|9362.4|9391.87|9391.87|9435.67|9435.67|9360.14|9360.14|0
1535065200000|2018-08-23 23:00:00|9412.63|9412.63|9506.16|9506.16|9511.44|9511.44|9399.19|9399.19|0
1535410800000|2018-08-27 23:00:00|9512.5|9512.5|9492.82|9492.82|9518.24|9518.24|9441.2|9441.2|0
1535497200000|2018-08-28 23:00:00|9474.89|9474.89|9377.57|9377.57|9480.16|9480.16|9343.83|9343.83|0
1535583600000|2018-08-29 23:00:00|9358.29|9358.29|9405.33|9405.33|9429.1|9429.1|9330.11|9330.11|0
1535670000000|2018-08-30 23:00:00|9365.63|9365.63|9248.84|9248.84|9372.77|9372.77|9246.13|9246.13|0
1535929200000|2018-09-02 23:00:00|9319.49|9319.49|9398.15|9398.15|9421.47|9421.47|9302.39|9302.39|0
1536015600000|2018-09-03 23:00:00|9425.68|9425.68|9371.03|9371.03|9443.99|9443.99|9363.81|9363.81|0
1536102000000|2018-09-04 23:00:00|9360.67|9360.67|9241.05|9241.05|9365.87|9365.87|9184.11|9184.11|0
1536188400000|2018-09-05 23:00:00|9277.58|9277.58|9098.97|9098.97|9301.41|9301.41|9094.63|9094.63|0
1536274800000|2018-09-06 23:00:00|9118.24|9118.24|9025.96|9025.96|9124.82|9124.82|8917.75|8917.75|0
1536534000000|2018-09-09 23:00:00|9064.75|9064.75|8994.34|8994.34|9069.8|9069.8|8960.52|8960.52|0
1536620400000|2018-09-10 23:00:00|9000.42|9000.42|9106.87|9106.87|9113.01|9113.01|8928.66|8928.66|0
1536706800000|2018-09-11 23:00:00|9187.83|9187.83|9215.1|9215.1|9242.4|9242.4|9121.37|9121.37|0
1536793200000|2018-09-12 23:00:00|9213.93|9213.93|9138.15|9138.15|9220.68|9220.68|9121.22|9121.22|0
1536879600000|2018-09-13 23:00:00|9182.36|9182.36|9185.07|9185.07|9214.39|9214.39|9156.3|9156.3|0
1537138800000|2018-09-16 23:00:00|9148.88|9148.88|9177.71|9177.71|9226.03|9226.03|9143.92|9143.92|0
1537225200000|2018-09-17 23:00:00|9150.59|9150.59|9272.48|9272.48|9300.74|9300.74|9144.73|9144.73|0
1537311600000|2018-09-18 23:00:00|9308.29|9308.29|9307.26|9307.26|9325.59|9325.59|9230.96|9230.96|0
1537398000000|2018-09-19 23:00:00|9325.83|9325.83|9318.09|9318.09|9343.48|9343.48|9262.01|9262.01|0
1537484400000|2018-09-20 23:00:00|9389.32|9389.32|9510.72|9510.72|9574.89|9574.89|9372.05|9372.05|0
1537743600000|2018-09-23 23:00:00|9605.51|9605.51|9604.05|9604.05|9671.47|9671.47|9535.99|9535.99|0
1537830000000|2018-09-24 23:00:00|9670.9|9670.9|9833.7|9833.7|9850.39|9850.39|9661.26|9661.26|0
1537916400000|2018-09-25 23:00:00|9807.95|9807.95|9782.65|9782.65|9846.11|9846.11|9735.69|9735.69|0
1538002800000|2018-09-26 23:00:00|9851.51|9851.51|9823.53|9823.53|9891.16|9891.16|9799.23|9799.23|0
1538089200000|2018-09-27 23:00:00|9858.73|9858.73|9842.1|9842.1|9866.86|9866.86|9684.34|9684.34|0
1538348400000|2018-09-30 23:00:00|9852.94|9852.94|9891.68|9891.68|9925.36|9925.36|9821.7|9821.7|0
1538434800000|2018-10-01 23:00:00|9921.81|9921.81|9923.5|9923.5|9942.66|9942.66|9875.91|9875.91|0
1538521200000|2018-10-02 23:00:00|9921.46|9921.46|9943.61|9943.61|9962.71|9962.71|9879.76|9879.76|0
1538607600000|2018-10-03 23:00:00|9999.12|9999.12|9903.5|9903.5|10012.81|10012.81|9869.27|9869.27|0
1538694000000|2018-10-04 23:00:00|9896.66|9896.66|9705.42|9705.42|9896.66|9896.66|9703|9703|0
1538953200000|2018-10-07 23:00:00|9677.96|9677.96|9592.27|9592.27|9677.96|9677.96|9542.35|9542.35|0
1539039600000|2018-10-08 23:00:00|9659.21|9659.21|9656.66|9656.66|9707.64|9707.64|9570.85|9570.85|0
1539126000000|2018-10-09 23:00:00|9687.82|9687.82|9513.88|9513.88|9741.03|9741.03|9473.83|9473.83|0
1539212400000|2018-10-10 23:00:00|9402.1|9402.1|9231.25|9231.25|9404.23|9404.23|9200.98|9200.98|0
1539298800000|2018-10-11 23:00:00|9260.52|9260.52|9241.29|9241.29|9326.48|9326.48|9214.02|9214.02|0
1539558000000|2018-10-14 23:00:00|9322.67|9322.67|9309.35|9309.35|9357.7|9357.7|9221.18|9221.18|0
1539644400000|2018-10-15 23:00:00|9271.73|9271.73|9326.72|9326.72|9344.64|9344.64|9168.44|9168.44|0
1539730800000|2018-10-16 23:00:00|9327.61|9327.61|9270.9|9270.9|9397.55|9397.55|9206.82|9206.82|0
1539817200000|2018-10-17 23:00:00|9298.47|9298.47|9268.72|9268.72|9351.95|9351.95|9201.21|9201.21|0
1539903600000|2018-10-18 23:00:00|9302.09|9302.09|9336.92|9336.92|9406.21|9406.21|9254.01|9254.01|0
1540162800000|2018-10-21 23:00:00|9340.71|9340.71|9258.53|9258.53|9403.59|9403.59|9242.38|9242.38|0
1540249200000|2018-10-22 23:00:00|9168.54|9168.54|8989.97|8989.97|9191.49|9191.49|8943.42|8943.42|0
1540335600000|2018-10-23 23:00:00|8983.62|8983.62|8956.01|8956.01|9122.09|9122.09|8921.35|8921.35|0
1540422000000|2018-10-24 23:00:00|8823.39|8823.39|8964.1|8964.1|9007.12|9007.12|8819.46|8819.46|0
1540508400000|2018-10-25 23:00:00|8906.33|8906.33|8857.26|8857.26|8906.33|8906.33|8651.86|8651.86|0
1540771200000|2018-10-29 00:00:00|8934.23|8934.23|8987.58|8987.58|9040.05|9040.05|8929.65|8929.65|0
1540857600000|2018-10-30 00:00:00|9152.8|9152.8|9074.87|9074.87|9206.61|9206.61|8956.3|8956.3|0
1540944000000|2018-10-31 00:00:00|9231.19|9231.19|9363.03|9363.03|9400.2|9400.2|9223.56|9223.56|0
1541030400000|2018-11-01 00:00:00|9218.36|9218.36|8982.1|8982.1|9227.24|9227.24|8962.46|8962.46|0
1541116800000|2018-11-02 00:00:00|9018.52|9018.52|8918.23|8918.23|9140.56|9140.56|8905.07|8905.07|0
1541376000000|2018-11-05 00:00:00|8911.49|8911.49|9051.19|9051.19|9089.51|9089.51|8864.15|8864.15|0
1541462400000|2018-11-06 00:00:00|9027.84|9027.84|8978.41|8978.41|9064.35|9064.35|8955.39|8955.39|0
1541548800000|2018-11-07 00:00:00|9046.7|9046.7|9014.3|9014.3|9184.69|9184.69|9005.03|9005.03|0
1541635200000|2018-11-08 00:00:00|9032.03|9032.03|8926.95|8926.95|9066.79|9066.79|8893.97|8893.97|0
1541721600000|2018-11-09 00:00:00|8825.56|8825.56|8892.4|8892.4|8905.42|8905.42|8785.39|8785.39|0
1541980800000|2018-11-12 00:00:00|9098.26|9098.26|8975.89|8975.89|9129.42|9129.42|8967.92|8967.92|0
1542067200000|2018-11-13 00:00:00|8848.07|8848.07|8728.53|8728.53|8926.27|8926.27|8650.99|8650.99|0
1542153600000|2018-11-14 00:00:00|8602.3|8602.3|8687.45|8687.45|8790.48|8790.48|8550.05|8550.05|0
1542240000000|2018-11-15 00:00:00|8684.83|8684.83|8847.49|8847.49|8849.57|8849.57|8665.67|8665.67|0
1542326400000|2018-11-16 00:00:00|8934.15|8934.15|8887.69|8887.69|8959.24|8959.24|8817.81|8817.81|0
1542585600000|2018-11-19 00:00:00|8877.62|8877.62|8818.9|8818.9|8907.36|8907.36|8801.55|8801.55|0
1542672000000|2018-11-20 00:00:00|8804.7|8804.7|8692.24|8692.24|8860.49|8860.49|8613.98|8613.98|0
1542758400000|2018-11-21 00:00:00|8728.65|8728.65|8896.96|8896.96|8902.62|8902.62|8723.58|8723.58|0
1542844800000|2018-11-22 00:00:00|8892.64|8892.64|8806.89|8806.89|8920.29|8920.29|8757.94|8757.94|0
1542931200000|2018-11-23 00:00:00|8790.65|8790.65|8485.12|8485.12|8822.23|8822.23|8464.52|8464.52|0
1543190400000|2018-11-26 00:00:00|8621.09|8621.09|8750.88|8750.88|8778.66|8778.66|8607.55|8607.55|0
1543276800000|2018-11-27 00:00:00|8747.3|8747.3|8703.64|8703.64|8755.37|8755.37|8623.98|8623.98|0
1543363200000|2018-11-28 00:00:00|8782.42|8782.42|8697.55|8697.55|8785.36|8785.36|8637.22|8637.22|0
1543449600000|2018-11-29 00:00:00|8681.81|8681.81|8772.61|8772.61|8823.33|8823.33|8616.28|8616.28|0
1543536000000|2018-11-30 00:00:00|8733.73|8733.73|8741.18|8741.18|8784.91|8784.91|8698.23|8698.23|0
1543795200000|2018-12-03 00:00:00|8946.13|8946.13|8935.74|8935.74|9031.56|9031.56|8903.52|8903.52|0
1543881600000|2018-12-04 00:00:00|8972.84|8972.84|8959.85|8959.85|8986.74|8986.74|8909.74|8909.74|0
1543968000000|2018-12-05 00:00:00|8807.17|8807.17|8803.43|8803.43|8860.92|8860.92|8745.6|8745.6|0
1544054400000|2018-12-06 00:00:00|8680.91|8680.91|8343.62|8343.62|8689.38|8689.38|8342.5|8342.5|0
1544140800000|2018-12-07 00:00:00|8519.41|8519.41|8647.54|8647.54|8785.35|8785.35|8477.43|8477.43|0
1544400000000|2018-12-10 00:00:00|8622.88|8622.88|8513.91|8513.91|8645.99|8645.99|8490.26|8490.26|0
1544486400000|2018-12-11 00:00:00|8535.41|8535.41|8660.7|8660.7|8725.01|8725.01|8527.13|8527.13|0
1544572800000|2018-12-12 00:00:00|8654.39|8654.39|8640.41|8640.41|8720.59|8720.59|8604.85|8604.85|0
1544659200000|2018-12-13 00:00:00|8583.89|8583.89|8607.83|8607.83|8639.41|8639.41|8469.09|8469.09|0
1544745600000|2018-12-14 00:00:00|8567.02|8567.02|8585.74|8585.74|8675.84|8675.84|8536.39|8536.39|0
1545004800000|2018-12-17 00:00:00|8555.67|8555.67|8527.2|8527.2|8617.1|8617.1|8474.85|8474.85|0
1545091200000|2018-12-18 00:00:00|8395.4|8395.4|8330.5|8330.5|8410.01|8410.01|8307.51|8307.51|0
1545177600000|2018-12-19 00:00:00|8324.4|8324.4|8466.36|8466.36|8470.49|8470.49|8312.48|8312.48|0
1545264000000|2018-12-20 00:00:00|8299.65|8299.65|8292.11|8292.11|8386.41|8386.41|8241.4|8241.4|0
1545350400000|2018-12-21 00:00:00|8275.05|8275.05|8296.25|8296.25|8301.03|8301.03|8184.4|8184.4|0
1545609600000|2018-12-24 00:00:00|8322.28|8322.28|8330.54|8330.54|8352.75|8352.75|8283.37|8283.37|0
1545868800000|2018-12-27 00:00:00|8350.13|8350.13|8223.42|8223.42|8350.13|8350.13|8129.44|8129.44|0
1545955200000|2018-12-28 00:00:00|8326.15|8326.15|8427.7|8427.7|8480.83|8480.83|8316.79|8316.79|0
1546214400000|2018-12-31 00:00:00|8423.52|8423.52|8424.76|8424.76|8507.99|8507.99|8418.14|8418.14|0
1546387200000|2019-01-02 00:00:00|8274.7|8274.7|8574.23|8574.23|8620.72|8620.72|8255.67|8255.67|0
1546473600000|2019-01-03 00:00:00|8494.3|8494.3|8591.93|8591.93|8661.89|8661.89|8489.87|8489.87|0
1546560000000|2019-01-04 00:00:00|8719.1|8719.1|8722.11|8722.11|8797.21|8797.21|8661.23|8661.23|0
1546819200000|2019-01-07 00:00:00|8743.51|8743.51|8727.33|8727.33|8779.81|8779.81|8619.02|8619.02|0
1546905600000|2019-01-08 00:00:00|8717.85|8717.85|8741.05|8741.05|8812.57|8812.57|8714.49|8714.49|0
1546992000000|2019-01-09 00:00:00|8737.03|8737.03|8772.53|8772.53|8801.84|8801.84|8718.11|8718.11|0
1547078400000|2019-01-10 00:00:00|8695.05|8695.05|8791.25|8791.25|8822.02|8822.02|8692.76|8692.76|0
1547164800000|2019-01-11 00:00:00|8915.88|8915.88|8713.57|8713.57|8952.2|8952.2|8698.28|8698.28|0
1547424000000|2019-01-14 00:00:00|8643.72|8643.72|8675.85|8675.85|8734.54|8734.54|8591.13|8591.13|0
1547510400000|2019-01-15 00:00:00|8748.1|8748.1|8736.5|8736.5|8776.1|8776.1|8674.36|8674.36|0
1547596800000|2019-01-16 00:00:00|8674.07|8674.07|8595.94|8595.94|8709.52|8709.52|8560.54|8560.54|0
1547683200000|2019-01-17 00:00:00|8580.52|8580.52|8508.99|8508.99|8617.87|8617.87|8478.34|8478.34|0
1547769600000|2019-01-18 00:00:00|8585.94|8585.94|8733.86|8733.86|8768.93|8768.93|8585.38|8585.38|0
1548028800000|2019-01-21 00:00:00|8753.6|8753.6|8738.57|8738.57|8790.11|8790.11|8736.33|8736.33|0
1548115200000|2019-01-22 00:00:00|8668.52|8668.52|8528.87|8528.87|8670.98|8670.98|8496.97|8496.97|0
1548201600000|2019-01-23 00:00:00|8481.25|8481.25|8387.6|8387.6|8537.01|8537.01|8372.35|8372.35|0
1548288000000|2019-01-24 00:00:00|8338.38|8338.38|8441.88|8441.88|8450.13|8450.13|8309.42|8309.42|0
1548374400000|2019-01-25 00:00:00|8424.77|8424.77|8357.2|8357.2|8475.88|8475.88|8352.25|8352.25|0
1548633600000|2019-01-28 00:00:00|8289.46|8289.46|8198.52|8198.52|8318.34|8318.34|8189.66|8189.66|0
1548720000000|2019-01-29 00:00:00|8228.09|8228.09|8294.12|8294.12|8338.93|8338.93|8220.38|8220.38|0
1548806400000|2019-01-30 00:00:00|8364.33|8364.33|8435.08|8435.08|8516.24|8516.24|8362.71|8362.71|0
1548892800000|2019-01-31 00:00:00|8702.86|8702.86|8692.07|8692.07|8758.9|8758.9|8660.52|8660.52|0
1548979200000|2019-02-01 00:00:00|8641.79|8641.79|8740.28|8740.28|8756.35|8756.35|8629.2|8629.2|0
1549238400000|2019-02-04 00:00:00|8822.52|8822.52|8829.54|8829.54|8883.42|8883.42|8758.63|8758.63|0
1549324800000|2019-02-05 00:00:00|8973.4|8973.4|9101.28|9101.28|9118.51|9118.51|8970.37|8970.37|0
1549411200000|2019-02-06 00:00:00|9080.85|9080.85|9147.15|9147.15|9163.16|9163.16|9042.55|9042.55|0
1549497600000|2019-02-07 00:00:00|9162|9162|9014.99|9014.99|9224.96|9224.96|9011.66|9011.66|0
1549584000000|2019-02-08 00:00:00|8992.17|8992.17|8969.84|8969.84|9026.54|9026.54|8951.88|8951.88|0
1549843200000|2019-02-11 00:00:00|9046.21|9046.21|9027.65|9027.65|9124.77|9124.77|8971.1|8971.1|0
1549929600000|2019-02-12 00:00:00|9074.09|9074.09|9077.4|9077.4|9114.17|9114.17|9027.44|9027.44|0
1550016000000|2019-02-13 00:00:00|9091.5|9091.5|9130.61|9130.61|9144.41|9144.41|9043.38|9043.38|0
1550102400000|2019-02-14 00:00:00|9025.62|9025.62|9021.19|9021.19|9069.91|9069.91|8976.44|8976.44|0
1550188800000|2019-02-15 00:00:00|8985.21|8985.21|9012.9|9012.9|9080.76|9080.76|8968.59|8968.59|0
1550448000000|2019-02-18 00:00:00|8987.78|8987.78|8927.02|8927.02|9001.94|9001.94|8924.32|8924.32|0
1550534400000|2019-02-19 00:00:00|8953.23|8953.23|8923.89|8923.89|8960.9|8960.9|8892.37|8892.37|0
1550620800000|2019-02-20 00:00:00|8964.08|8964.08|8972.38|8972.38|8982.05|8982.05|8892.34|8892.34|0
1550707200000|2019-02-21 00:00:00|8955.34|8955.34|8907.03|8907.03|8963.12|8963.12|8879.8|8879.8|0
1550793600000|2019-02-22 00:00:00|8888.3|8888.3|8911.01|8911.01|8991.7|8991.7|8883.82|8883.82|0
1551052800000|2019-02-25 00:00:00|8933.25|8933.25|8881.41|8881.41|8970.79|8970.79|8854.88|8854.88|0
1551139200000|2019-02-26 00:00:00|8788.42|8788.42|8829|8829|8855.19|8855.19|8724.16|8724.16|0
1551225600000|2019-02-27 00:00:00|8762.22|8762.22|8791.06|8791.06|8798.19|8798.19|8740.08|8740.08|0
1551312000000|2019-02-28 00:00:00|8761.18|8761.18|8774.23|8774.23|8797.93|8797.93|8734.24|8734.24|0
1551398400000|2019-03-01 00:00:00|8775.86|8775.86|8758.75|8758.75|8787.55|8787.55|8743.32|8743.32|0
1551657600000|2019-03-04 00:00:00|8758.42|8758.42|8788.82|8788.82|8816.29|8816.29|8740.66|8740.66|0
1551744000000|2019-03-05 00:00:00|8795.38|8795.38|8836.92|8836.92|8860.77|8860.77|8783.97|8783.97|0
1551830400000|2019-03-06 00:00:00|8830.21|8830.21|8842.55|8842.55|8878.08|8878.08|8805.56|8805.56|0
1551916800000|2019-03-07 00:00:00|8804.4|8804.4|8805.2|8805.2|8875.37|8875.37|8787.15|8787.15|0
1552003200000|2019-03-08 00:00:00|8753.18|8753.18|8702.58|8702.58|8790.7|8790.7|8634.64|8634.64|0
1552262400000|2019-03-11 00:00:00|8756.39|8756.39|8726.25|8726.25|8792.71|8792.71|8718.05|8718.05|0
1552348800000|2019-03-12 00:00:00|8636.24|8636.24|8776.71|8776.71|8787.81|8787.81|8612.52|8612.52|0
1552435200000|2019-03-13 00:00:00|8792|8792|8853.8|8853.8|8874.07|8874.07|8775.17|8775.17|0
1552521600000|2019-03-14 00:00:00|8890.03|8890.03|8928.27|8928.27|8993.85|8993.85|8884.76|8884.76|0
1552608000000|2019-03-15 00:00:00|8977.88|8977.88|8939.44|8939.44|9003.89|9003.89|8906.32|8906.32|0
1552867200000|2019-03-18 00:00:00|8908.08|8908.08|9030.28|9030.28|9033.65|9033.65|8906.94|8906.94|0
1552953600000|2019-03-19 00:00:00|9059.99|9059.99|9089.71|9089.71|9132.32|9132.32|9059.99|9059.99|0
1553040000000|2019-03-20 00:00:00|9048.92|9048.92|9089.24|9089.24|9128.03|9128.03|9012.18|9012.18|0
1553126400000|2019-03-21 00:00:00|9168.98|9168.98|9205.18|9205.18|9229.32|9229.32|9142.8|9142.8|0
1553212800000|2019-03-22 00:00:00|9128.7|9128.7|8953.68|8953.68|9149.83|9149.83|8915.54|8915.54|0
1553472000000|2019-03-25 00:00:00|8926.47|8926.47|8931.81|8931.81|9000.49|9000.49|8887.16|8887.16|0
1553558400000|2019-03-26 00:00:00|8932.63|8932.63|8957.78|8957.78|9027.45|9027.45|8914.11|8914.11|0
1553644800000|2019-03-27 00:00:00|8966.25|8966.25|8871.83|8871.83|8970.35|8970.35|8821.73|8821.73|0
1553731200000|2019-03-28 00:00:00|8921.47|8921.47|8943.99|8943.99|8977.07|8977.07|8848.5|8848.5|0
1553817600000|2019-03-29 00:00:00|9058.38|9058.38|9060.22|9060.22|9074.24|9074.24|9008.71|9008.71|0
1554073200000|2019-03-31 23:00:00|9075.77|9075.77|9069.65|9069.65|9133.66|9133.66|9052.06|9052.06|0
1554159600000|2019-04-01 23:00:00|9138.62|9138.62|9139.07|9139.07|9166.26|9166.26|9098.43|9098.43|0
1554246000000|2019-04-02 23:00:00|9105.28|9105.28|9126.87|9126.87|9155.18|9155.18|9094.95|9094.95|0
1554332400000|2019-04-03 23:00:00|9033.08|9033.08|9127.39|9127.39|9128.56|9128.56|9017.76|9017.76|0
1554418800000|2019-04-04 23:00:00|9183.95|9183.95|9275.68|9275.68|9280.83|9280.83|9151.6|9151.6|0
1554678000000|2019-04-07 23:00:00|9279.68|9279.68|9370.21|9370.21|9380.21|9380.21|9255.37|9255.37|0
1554764400000|2019-04-08 23:00:00|9378.43|9378.43|9324.48|9324.48|9439.32|9439.32|9290.84|9290.84|0
1554850800000|2019-04-09 23:00:00|9317.14|9317.14|9346.87|9346.87|9392.58|9392.58|9301.71|9301.71|0
1554937200000|2019-04-10 23:00:00|9334.43|9334.43|9308.94|9308.94|9379.45|9379.45|9293.32|9293.32|0
1555023600000|2019-04-11 23:00:00|9332.62|9332.62|9273.14|9273.14|9415.48|9415.48|9257.43|9257.43|0
1555282800000|2019-04-14 23:00:00|9271.26|9271.26|9255.33|9255.33|9290.16|9290.16|9234.24|9234.24|0
1555369200000|2019-04-15 23:00:00|9243.74|9243.74|9255.93|9255.93|9305.64|9305.64|9196.98|9196.98|0
1555455600000|2019-04-16 23:00:00|9328.97|9328.97|9293.38|9293.38|9343.92|9343.92|9282.04|9282.04|0
1555542000000|2019-04-17 23:00:00|9276.07|9276.07|9247.52|9247.52|9289.67|9289.67|9218.63|9218.63|0
1555974000000|2019-04-22 23:00:00|9393.76|9393.76|9471.88|9471.88|9489.1|9489.1|9387.32|9387.32|0
1556060400000|2019-04-23 23:00:00|9415|9415|9276.03|9276.03|9418.56|9418.56|9249.07|9249.07|0
1556146800000|2019-04-24 23:00:00|9181.44|9181.44|9258.74|9258.74|9304.86|9304.86|9175.19|9175.19|0
1556233200000|2019-04-25 23:00:00|9170.16|9170.16|9090.47|9090.47|9206.6|9206.6|9053.68|9053.68|0
1556492400000|2019-04-28 23:00:00|9079.83|9079.83|9056.8|9056.8|9111.22|9111.22|9027.82|9027.82|0
1556578800000|2019-04-29 23:00:00|9102.98|9102.98|9155.96|9155.96|9178.02|9178.02|9046.83|9046.83|0
1556665200000|2019-04-30 23:00:00|9107.39|9107.39|8995.33|8995.33|9109.91|9109.91|8994.5|8994.5|0
1556751600000|2019-05-01 23:00:00|9057.34|9057.34|9068.19|9068.19|9162.82|9162.82|9044.01|9044.01|0
1556838000000|2019-05-02 23:00:00|9094.17|9094.17|9083.99|9083.99|9225.71|9225.71|9069.31|9069.31|0
1557183600000|2019-05-06 23:00:00|9006.64|9006.64|8781.91|8781.91|9020.96|9020.96|8779.55|8779.55|0
1557270000000|2019-05-07 23:00:00|8859.6|8859.6|8926.19|8926.19|8961.47|8961.47|8830.14|8830.14|0
1557356400000|2019-05-08 23:00:00|8859.78|8859.78|8827.32|8827.32|8918.35|8918.35|8823.24|8823.24|0
1557442800000|2019-05-09 23:00:00|8914.45|8914.45|8889.04|8889.04|8945.49|8945.49|8831.14|8831.14|0
1557702000000|2019-05-12 23:00:00|8921.73|8921.73|8953.71|8953.71|9012.08|9012.08|8914.46|8914.46|0
1557788400000|2019-05-13 23:00:00|8974.88|8974.88|9075.83|9075.83|9088.82|9088.82|8974.12|8974.12|0
1557874800000|2019-05-14 23:00:00|9105.6|9105.6|9178.72|9178.72|9198.75|9198.75|9038.59|9038.59|0
1557961200000|2019-05-15 23:00:00|9122.51|9122.51|9258.37|9258.37|9259.52|9259.52|9107.46|9107.46|0
1558047600000|2019-05-16 23:00:00|9276.15|9276.15|9327.2|9327.2|9353.77|9353.77|9263.43|9263.43|0
1558306800000|2019-05-19 23:00:00|9389.82|9389.82|9311.72|9311.72|9411.62|9411.62|9274.25|9274.25|0
1558393200000|2019-05-20 23:00:00|9406.38|9406.38|9358.52|9358.52|9419.08|9419.08|9332.63|9332.63|0
1558479600000|2019-05-21 23:00:00|9388.63|9388.63|9376.3|9376.3|9439.16|9439.16|9346.51|9346.51|0
1558566000000|2019-05-22 23:00:00|9242.08|9242.08|9089.59|9089.59|9251.39|9251.39|9050.32|9050.32|0
1558652400000|2019-05-23 23:00:00|9127.39|9127.39|9129.54|9129.54|9190.09|9190.09|9104.63|9104.63|0
1558998000000|2019-05-27 23:00:00|9171.19|9171.19|9148.08|9148.08|9229.78|9229.78|9141.06|9141.06|0
1559084400000|2019-05-28 23:00:00|9042.17|9042.17|9035.05|9035.05|9079.11|9079.11|8977.5|8977.5|0
1559170800000|2019-05-29 23:00:00|9145.13|9145.13|9059.93|9059.93|9148.4|9148.4|9054.65|9054.65|0
1559257200000|2019-05-30 23:00:00|8980.95|8980.95|9040.72|9040.72|9063.88|9063.88|8969.73|8969.73|0
1559516400000|2019-06-02 23:00:00|8912.45|8912.45|9092.22|9092.22|9110.57|9110.57|8890.52|8890.52|0
1559602800000|2019-06-03 23:00:00|8985.42|8985.42|9075|9075|9089.92|9089.92|8971.36|8971.36|0
1559689200000|2019-06-04 23:00:00|9072.41|9072.41|9034.18|9034.18|9164.6|9164.6|9013.92|9013.92|0
1559775600000|2019-06-05 23:00:00|9099.85|9099.85|9143.41|9143.41|9174.17|9174.17|9081.28|9081.28|0
1559862000000|2019-06-06 23:00:00|9246.9|9246.9|9248.31|9248.31|9282.33|9282.33|9195.03|9195.03|0
1560121200000|2019-06-09 23:00:00|9328.6|9328.6|9314.19|9314.19|9347.65|9347.65|9286.25|9286.25|0
1560207600000|2019-06-10 23:00:00|9342.36|9342.36|9329.72|9329.72|9378.17|9378.17|9316.53|9316.53|0
1560294000000|2019-06-11 23:00:00|9287.83|9287.83|9163.33|9163.33|9298|9298|9146.25|9146.25|0
1560380400000|2019-06-12 23:00:00|9182.45|9182.45|9132.92|9132.92|9236.38|9236.38|9128.58|9128.58|0
1560466800000|2019-06-13 23:00:00|9149.24|9149.24|9151.16|9151.16|9181.51|9181.51|9102.99|9102.99|0
1560726000000|2019-06-16 23:00:00|9136.34|9136.34|9133.62|9133.62|9144.21|9144.21|9050.76|9050.76|0
1560812400000|2019-06-17 23:00:00|9129.81|9129.81|9291.85|9291.85|9300.81|9300.81|9121.24|9121.24|0
1560898800000|2019-06-18 23:00:00|9314.91|9314.91|9242.07|9242.07|9329.67|9329.67|9237.91|9237.91|0
1560985200000|2019-06-19 23:00:00|9370.47|9370.47|9391.64|9391.64|9428.23|9428.23|9278.65|9278.65|0
1561071600000|2019-06-20 23:00:00|9402.54|9402.54|9429.89|9429.89|9532.04|9532.04|9392.38|9392.38|0
1561330800000|2019-06-23 23:00:00|9477.85|9477.85|9388.97|9388.97|9480.98|9480.98|9388.93|9388.93|0
1561417200000|2019-06-24 23:00:00|9363.1|9363.1|9429.24|9429.24|9448.75|9448.75|9357.19|9357.19|0
1561503600000|2019-06-25 23:00:00|9477.91|9477.91|9509.1|9509.1|9524.6|9524.6|9454.04|9454.04|0
1561590000000|2019-06-26 23:00:00|9465.24|9465.24|9408.7|9408.7|9503.17|9503.17|9372.87|9372.87|0
1561676400000|2019-06-27 23:00:00|9365.9|9365.9|9368.76|9368.76|9398.84|9398.84|9335.28|9335.28|0
1561935600000|2019-06-30 23:00:00|9478.17|9478.17|9466.38|9466.38|9593.49|9593.49|9463.25|9463.25|0
1562022000000|2019-07-01 23:00:00|9473.4|9473.4|9448.3|9448.3|9551.78|9551.78|9439.47|9439.47|0
1562108400000|2019-07-02 23:00:00|9410.63|9410.63|9344.6|9344.6|9426.06|9426.06|9331.94|9331.94|0
1562194800000|2019-07-03 23:00:00|9357.29|9357.29|9372.36|9372.36|9434.28|9434.28|9351.45|9351.45|0
1562281200000|2019-07-04 23:00:00|9357.76|9357.76|9352.03|9352.03|9414.76|9414.76|9327.25|9327.25|0
1562540400000|2019-07-07 23:00:00|9357.79|9357.79|9356.45|9356.45|9394.98|9394.98|9332.45|9332.45|0
1562626800000|2019-07-08 23:00:00|9369.81|9369.81|9379.63|9379.63|9408.81|9408.81|9336.95|9336.95|0
1562713200000|2019-07-09 23:00:00|9402.75|9402.75|9413.01|9413.01|9446.41|9446.41|9381.7|9381.7|0
1562799600000|2019-07-10 23:00:00|9458.17|9458.17|9412.24|9412.24|9504.22|9504.22|9398.43|9398.43|0
1562886000000|2019-07-11 23:00:00|9419.89|9419.89|9380.46|9380.46|9458.74|9458.74|9378.69|9378.69|0
1563145200000|2019-07-14 23:00:00|9395.88|9395.88|9381.63|9381.63|9398.83|9398.83|9324.42|9324.42|0
1563231600000|2019-07-15 23:00:00|9309.71|9309.71|9366.63|9366.63|9377.17|9377.17|9302.64|9302.64|0
1563318000000|2019-07-16 23:00:00|9274.5|9274.5|9195.63|9195.63|9286.28|9286.28|9174.52|9174.52|0
1563404400000|2019-07-17 23:00:00|9098.87|9098.87|9042.08|9042.08|9122.42|9122.42|9038.61|9038.61|0
1563490800000|2019-07-18 23:00:00|9091.47|9091.47|9082.45|9082.45|9135.17|9135.17|9034.38|9034.38|0
1563750000000|2019-07-21 23:00:00|9163.78|9163.78|9165.27|9165.27|9226.33|9226.33|9141.19|9141.19|0
1563836400000|2019-07-22 23:00:00|9209.9|9209.9|9255.79|9255.79|9299.37|9299.37|9199.42|9199.42|0
1563922800000|2019-07-23 23:00:00|9214.42|9214.42|9148.55|9148.55|9214.48|9214.48|9097.13|9097.13|0
1564009200000|2019-07-24 23:00:00|9125.43|9125.43|9131.83|9131.83|9201.19|9201.19|9080.78|9080.78|0
1564095600000|2019-07-25 23:00:00|9109.44|9109.44|9152.33|9152.33|9190.45|9190.45|9107.66|9107.66|0
1564354800000|2019-07-28 23:00:00|9147.31|9147.31|9323.5|9323.5|9346.42|9346.42|9145.26|9145.26|0
1564441200000|2019-07-29 23:00:00|9479.07|9479.07|9425.48|9425.48|9479.14|9479.14|9390.35|9390.35|0
1564527600000|2019-07-30 23:00:00|9506.06|9506.06|9400.86|9400.86|9516.26|9516.26|9359.95|9359.95|0
1564614000000|2019-07-31 23:00:00|9106.03|9106.03|9039.43|9039.43|9126|9126|8974.48|8974.48|0
1564700400000|2019-08-01 23:00:00|8844.89|8844.89|8801.89|8801.89|8913.33|8913.33|8778.02|8778.02|0
1564959600000|2019-08-04 23:00:00|8753.81|8753.81|8620.31|8620.31|8760.85|8760.85|8587.18|8587.18|0
1565046000000|2019-08-05 23:00:00|8569.51|8569.51|8536.42|8536.42|8629.02|8629.02|8514.32|8514.32|0
1565132400000|2019-08-06 23:00:00|8510.68|8510.68|8507.96|8507.96|8645.4|8645.4|8461.64|8461.64|0
1565218800000|2019-08-07 23:00:00|8514.86|8514.86|8562.54|8562.54|8585.9|8585.9|8481.14|8481.14|0
1565305200000|2019-08-08 23:00:00|8532.49|8532.49|8557.52|8557.52|8615.73|8615.73|8506|8506|0
1565564400000|2019-08-11 23:00:00|8619.4|8619.4|8608.52|8608.52|8643.02|8643.02|8552.36|8552.36|0
1565650800000|2019-08-12 23:00:00|8602.19|8602.19|8694.66|8694.66|8723.44|8723.44|8531.63|8531.63|0
1565737200000|2019-08-13 23:00:00|8641.75|8641.75|8474.5|8474.5|8659.13|8659.13|8435.81|8435.81|0
1565823600000|2019-08-14 23:00:00|8380.44|8380.44|8281.77|8281.77|8393.61|8393.61|8217.6|8217.6|0
1565910000000|2019-08-15 23:00:00|8284.13|8284.13|8305.32|8305.32|8352|8352|8262.11|8262.11|0
1566169200000|2019-08-18 23:00:00|8420.99|8420.99|8463.89|8463.89|8480.75|8480.75|8363.94|8363.94|0
1566255600000|2019-08-19 23:00:00|8448.22|8448.22|8336.6|8336.6|8480.86|8480.86|8329.3|8329.3|0
1566342000000|2019-08-20 23:00:00|8410.36|8410.36|8455.55|8455.55|8492.58|8492.58|8407.77|8407.77|0
1566428400000|2019-08-21 23:00:00|8388.55|8388.55|8336.91|8336.91|8445.13|8445.13|8312|8312|0
1566514800000|2019-08-22 23:00:00|8353.38|8353.38|8284.46|8284.46|8377.77|8377.77|8247|8247|0
1566860400000|2019-08-26 23:00:00|8274.42|8274.42|8233.89|8233.89|8339.61|8339.61|8232.33|8232.33|0
1566946800000|2019-08-27 23:00:00|8258.01|8258.01|8393.89|8393.89|8398.46|8398.46|8245.39|8245.39|0
1567033200000|2019-08-28 23:00:00|8396.16|8396.16|8438.62|8438.62|8474.33|8474.33|8390.05|8390.05|0
1567119600000|2019-08-29 23:00:00|8414.7|8414.7|8346.21|8346.21|8435.75|8435.75|8330.85|8330.85|0
1567378800000|2019-09-01 23:00:00|8392.82|8392.82|8431.12|8431.12|8456.33|8456.33|8382.44|8382.44|0
1567465200000|2019-09-02 23:00:00|8453.26|8453.26|8386.81|8386.81|8468.59|8468.59|8341.25|8341.25|0
1567551600000|2019-09-03 23:00:00|8394.75|8394.75|8443.1|8443.1|8449.98|8449.98|8388.76|8388.76|0
1567638000000|2019-09-04 23:00:00|8454.31|8454.31|8428.54|8428.54|8454.7|8454.7|8389.01|8389.01|0
1567724400000|2019-09-05 23:00:00|8398.17|8398.17|8332.25|8332.25|8419.88|8419.88|8284.57|8284.57|0
1567983600000|2019-09-08 23:00:00|8439.3|8439.3|8380.99|8380.99|8470.67|8470.67|8334.89|8334.89|0
1568070000000|2019-09-09 23:00:00|8415.64|8415.64|8579.5|8579.5|8588.9|8588.9|8410.11|8410.11|0
1568156400000|2019-09-10 23:00:00|8543.85|8543.85|8520.46|8520.46|8593.58|8593.58|8519.42|8519.42|0
1568242800000|2019-09-11 23:00:00|8477.96|8477.96|8420.5|8420.5|8492.63|8492.63|8351.18|8351.18|0
1568329200000|2019-09-12 23:00:00|8447.18|8447.18|8435.4|8435.4|8473.73|8473.73|8403.73|8403.73|0
1568588400000|2019-09-15 23:00:00|8710.25|8710.25|8697.36|8697.36|8771.6|8771.6|8664.21|8664.21|0
1568674800000|2019-09-16 23:00:00|8736.54|8736.54|8630.03|8630.03|8796.24|8796.24|8556.04|8556.04|0
1568761200000|2019-09-17 23:00:00|8619.35|8619.35|8632.77|8632.77|8667.94|8667.94|8584.17|8584.17|0
1568847600000|2019-09-18 23:00:00|8596.88|8596.88|8655.17|8655.17|8739.4|8739.4|8583.28|8583.28|0
1568934000000|2019-09-19 23:00:00|8596.86|8596.86|8658.85|8658.85|8698.68|8698.68|8576.48|8576.48|0
1569193200000|2019-09-22 23:00:00|8708.82|8708.82|8693.28|8693.28|8711.61|8711.61|8602.11|8602.11|0
1569279600000|2019-09-23 23:00:00|8679.85|8679.85|8568.44|8568.44|8689.28|8689.28|8527.25|8527.25|0
1569366000000|2019-09-24 23:00:00|8512.64|8512.64|8564.51|8564.51|8583.51|8583.51|8493.37|8493.37|0
1569452400000|2019-09-25 23:00:00|8628.54|8628.54|8661.6|8661.6|8727.22|8727.22|8618.63|8618.63|0
1569538800000|2019-09-26 23:00:00|8768.32|8768.32|8792.99|8792.99|8827.32|8827.32|8688.72|8688.72|0
1569798000000|2019-09-29 23:00:00|8784.58|8784.58|8757.97|8757.97|8830.27|8830.27|8694.62|8694.62|0
1569884400000|2019-09-30 23:00:00|8749.2|8749.2|8731.06|8731.06|8806.8|8806.8|8717.03|8717.03|0
1569970800000|2019-10-01 23:00:00|8601|8601|8405.64|8405.64|8608.6|8608.6|8393.12|8393.12|0
1570057200000|2019-10-02 23:00:00|8307.7|8307.7|8310.08|8310.08|8375.58|8375.58|8216.13|8216.13|0
1570143600000|2019-10-03 23:00:00|8372.27|8372.27|8426.96|8426.96|8467.72|8467.72|8337.37|8337.37|0
1570402800000|2019-10-06 23:00:00|8417.09|8417.09|8531.63|8531.63|8550.5|8550.5|8410.14|8410.14|0
1570489200000|2019-10-07 23:00:00|8519.39|8519.39|8496.82|8496.82|8560.14|8560.14|8490.1|8490.1|0
1570575600000|2019-10-08 23:00:00|8488.63|8488.63|8505.19|8505.19|8537.2|8537.2|8419.48|8419.48|0
1570662000000|2019-10-09 23:00:00|8509.04|8509.04|8481.38|8481.38|8561.43|8561.43|8471.75|8471.75|0
1570748400000|2019-10-10 23:00:00|8442.3|8442.3|8362.57|8362.57|8523.15|8523.15|8317.99|8317.99|0
1571007600000|2019-10-13 23:00:00|8378.11|8378.11|8349.21|8349.21|8404.05|8404.05|8316.55|8316.55|0
1571094000000|2019-10-14 23:00:00|8341.23|8341.23|8300.77|8300.77|8363.87|8363.87|8255.39|8255.39|0
1571180400000|2019-10-15 23:00:00|8288.65|8288.65|8231.94|8231.94|8339.37|8339.37|8195.75|8195.75|0
1571266800000|2019-10-16 23:00:00|8236.95|8236.95|8272.24|8272.24|8336.37|8336.37|8224.62|8224.62|0
1571353200000|2019-10-17 23:00:00|8223.25|8223.25|8211.25|8211.25|8284.39|8284.39|8176.75|8176.75|0
1571612400000|2019-10-20 23:00:00|8190.01|8190.01|8222.33|8222.33|8241.65|8241.65|8170.79|8170.79|0
1571698800000|2019-10-21 23:00:00|8271.87|8271.87|8384.46|8384.46|8411.59|8411.59|8243.18|8243.18|0
1571785200000|2019-10-22 23:00:00|8435.39|8435.39|8480.72|8480.72|8494.47|8494.47|8411|8411|0
1571871600000|2019-10-23 23:00:00|8521.05|8521.05|8532.52|8532.52|8585.46|8585.46|8512.76|8512.76|0
1571958000000|2019-10-24 23:00:00|8531.85|8531.85|8559.77|8559.77|8575.5|8575.5|8505.22|8505.22|0
1572220800000|2019-10-28 00:00:00|8588.2|8588.2|8581.68|8581.68|8634.72|8634.72|8570.05|8570.05|0
1572307200000|2019-10-29 00:00:00|8554.48|8554.48|8446.74|8446.74|8559.3|8559.3|8391.36|8391.36|0
1572393600000|2019-10-30 00:00:00|8450.45|8450.45|8501.07|8501.07|8512.43|8512.43|8431.77|8431.77|0
1572480000000|2019-10-31 00:00:00|8296.07|8296.07|8219.73|8219.73|8347.97|8347.97|8190.16|8190.16|0
1572566400000|2019-11-01 00:00:00|8221.5|8221.5|8303.17|8303.17|8321.99|8321.99|8199.13|8199.13|0
1572825600000|2019-11-04 00:00:00|8347.77|8347.77|8505.97|8505.97|8534.21|8534.21|8343.38|8343.38|0
1572912000000|2019-11-05 00:00:00|8569.81|8569.81|8590.98|8590.98|8643.76|8643.76|8557.31|8557.31|0
1572998400000|2019-11-06 00:00:00|8594.62|8594.62|8588.03|8588.03|8630.97|8630.97|8546.25|8546.25|0
1573084800000|2019-11-07 00:00:00|8606.67|8606.67|8583.35|8583.35|8624.35|8624.35|8540.46|8540.46|0
1573171200000|2019-11-08 00:00:00|8584.26|8584.26|8562.7|8562.7|8605.52|8605.52|8537.65|8537.65|0
1573430400000|2019-11-11 00:00:00|8512.26|8512.26|8525.24|8525.24|8547.6|8547.6|8425.86|8425.86|0
1573516800000|2019-11-12 00:00:00|8577.49|8577.49|8595.64|8595.64|8615.16|8615.16|8530.51|8530.51|0
1573603200000|2019-11-13 00:00:00|8529.71|8529.71|8550.68|8550.68|8566.02|8566.02|8466.38|8466.38|0
1573689600000|2019-11-14 00:00:00|8471.25|8471.25|8438.18|8438.18|8511.04|8511.04|8432.26|8432.26|0
1573776000000|2019-11-15 00:00:00|8462.02|8462.02|8446.63|8446.63|8482.11|8482.11|8371.51|8371.51|0
1574035200000|2019-11-18 00:00:00|8449.65|8449.65|8379|8379|8453|8453|8370.24|8370.24|0
1574121600000|2019-11-19 00:00:00|8407.11|8407.11|8359.19|8359.19|8492.79|8492.79|8348.4|8348.4|0
1574208000000|2019-11-20 00:00:00|8257.38|8257.38|8299.55|8299.55|8315.44|8315.44|8192.93|8192.93|0
1574294400000|2019-11-21 00:00:00|8191.77|8191.77|8273.81|8273.81|8295.88|8295.88|8166.2|8166.2|0
1574380800000|2019-11-22 00:00:00|8386.9|8386.9|8342.4|8342.4|8413.68|8413.68|8337.14|8337.14|0
1574640000000|2019-11-25 00:00:00|8383.37|8383.37|8338.55|8338.55|8404.21|8404.21|8318.36|8318.36|0
1574726400000|2019-11-26 00:00:00|8348.51|8348.51|8265.99|8265.99|8359.95|8359.95|8232.91|8232.91|0
1574812800000|2019-11-27 00:00:00|8237.05|8237.05|8177.65|8177.65|8276.19|8276.19|8177.32|8177.32|0
1574899200000|2019-11-28 00:00:00|8146.94|8146.94|8162.08|8162.08|8186|8186|8137.19|8137.19|0
1574985600000|2019-11-29 00:00:00|8120.73|8120.73|8075.51|8075.51|8183.49|8183.49|8066.77|8066.77|0
1575244800000|2019-12-02 00:00:00|8112.95|8112.95|8080.34|8080.34|8182.18|8182.18|8065.9|8065.9|0
1575331200000|2019-12-03 00:00:00|8039.73|8039.73|7894.41|7894.41|8047.56|8047.56|7852.87|7852.87|0
1575417600000|2019-12-04 00:00:00|7867.22|7867.22|7891.54|7891.54|7943.31|7943.31|7860.74|7860.74|0
1575504000000|2019-12-05 00:00:00|7923.88|7923.88|7830.42|7830.42|7928.73|7928.73|7811.82|7811.82|0
1575590400000|2019-12-06 00:00:00|7848.54|7848.54|7958.18|7958.18|7970.57|7970.57|7834.52|7834.52|0
1575849600000|2019-12-09 00:00:00|7892.16|7892.16|7888.56|7888.56|7912.25|7912.25|7858.99|7858.99|0
1575936000000|2019-12-10 00:00:00|7869.2|7869.2|7886.74|7886.74|7898.75|7898.75|7794.98|7794.98|0
1576022400000|2019-12-11 00:00:00|7937.78|7937.78|7830.84|7830.84|7950.52|7950.52|7824.09|7824.09|0
1576108800000|2019-12-12 00:00:00|7856.48|7856.48|7927.4|7927.4|7953.11|7953.11|7832.9|7832.9|0
1576195200000|2019-12-13 00:00:00|7821.6|7821.6|7794.85|7794.85|7909.35|7909.35|7783.2|7783.2|0
1576454400000|2019-12-16 00:00:00|7829.65|7829.65|7917.58|7917.58|7935.79|7935.79|7829.64|7829.64|0
1576540800000|2019-12-17 00:00:00|7973.42|7973.42|8083.63|8083.63|8094.66|8094.66|7972.84|7972.84|0
1576627200000|2019-12-18 00:00:00|8088.42|8088.42|8155.63|8155.63|8168.72|8168.72|8073.33|8073.33|0
1576713600000|2019-12-19 00:00:00|8121.34|8121.34|8214.69|8214.69|8225.41|8225.41|8117.83|8117.83|0
1576800000000|2019-12-20 00:00:00|8178.17|8178.17|8132.66|8132.66|8198.89|8198.89|8096.98|8096.98|0
1577059200000|2019-12-23 00:00:00|8118.34|8118.34|8229.75|8229.75|8231.97|8231.97|8113.58|8113.58|0
1577145600000|2019-12-24 00:00:00|8251.72|8251.72|8272.75|8272.75|8290.05|8290.05|8247.35|8247.35|0
1577404800000|2019-12-27 00:00:00|8304.98|8304.98|8218.14|8218.14|8321.41|8321.41|8194.04|8194.04|0
1577664000000|2019-12-30 00:00:00|8198.77|8198.77|8135.21|8135.21|8200.28|8200.28|8133.03|8133.03|0
1577750400000|2019-12-31 00:00:00|8077.17|8077.17|8098.01|8098.01|8126.12|8126.12|8070.11|8070.11|0
1577923200000|2020-01-02 00:00:00|8126.71|8126.71|8168.75|8168.75|8205.82|8205.82|8119.84|8119.84|0
1578009600000|2020-01-03 00:00:00|8288.23|8288.23|8337.02|8337.02|8361.41|8361.41|8249.37|8249.37|0
1578268800000|2020-01-06 00:00:00|8470.56|8470.56|8434.05|8434.05|8499.81|8499.81|8430.84|8430.84|0
1578355200000|2020-01-07 00:00:00|8436.97|8436.97|8377.09|8377.09|8437.61|8437.61|8354.98|8354.98|0
1578441600000|2020-01-08 00:00:00|8381.08|8381.08|8298.61|8298.61|8385.02|8385.02|8269.03|8269.03|0
1578528000000|2020-01-09 00:00:00|8269.85|8269.85|8256.67|8256.67|8321.81|8321.81|8250.13|8250.13|0
1578614400000|2020-01-10 00:00:00|8285.24|8285.24|8287.66|8287.66|8323.94|8323.94|8267.77|8267.77|0
1578873600000|2020-01-13 00:00:00|8287.12|8287.12|8297.41|8297.41|8325.54|8325.54|8237.78|8237.78|0
1578960000000|2020-01-14 00:00:00|8321.31|8321.31|8269.51|8269.51|8333.08|8333.08|8240.57|8240.57|0
1579046400000|2020-01-15 00:00:00|8256.61|8256.61|8288.71|8288.71|8331.87|8331.87|8245.72|8245.72|0
1579132800000|2020-01-16 00:00:00|8315.66|8315.66|8286.6|8286.6|8368.44|8368.44|8273.51|8273.51|0
1579219200000|2020-01-17 00:00:00|8272.8|8272.8|8258.43|8258.43|8302.02|8302.02|8229.93|8229.93|0
1579478400000|2020-01-20 00:00:00|8289.41|8289.41|8213.94|8213.94|8289.41|8289.41|8194.86|8194.86|0
1579564800000|2020-01-21 00:00:00|8127.04|8127.04|8115.09|8115.09|8137.86|8137.86|8071.21|8071.21|0
1579651200000|2020-01-22 00:00:00|8084.68|8084.68|7987.22|7987.22|8121.42|8121.42|7987.22|7987.22|0
1579737600000|2020-01-23 00:00:00|7937.69|7937.69|7967.71|7967.71|8018.63|8018.63|7934.52|7934.52|0
1579824000000|2020-01-24 00:00:00|8054.25|8054.25|8042.24|8042.24|8115.67|8115.67|8014.9|8014.9|0
1580083200000|2020-01-27 00:00:00|7961.22|7961.22|7866.94|7866.94|7988.07|7988.07|7859.99|7859.99|0
1580169600000|2020-01-28 00:00:00|7903.42|7903.42|7917.23|7917.23|7942.21|7942.21|7867.44|7867.44|0
1580256000000|2020-01-29 00:00:00|7917.42|7917.42|7848.33|7848.33|7934.73|7934.73|7844.48|7844.48|0
1580342400000|2020-01-30 00:00:00|7585.98|7585.98|7577.52|7577.52|7676.19|7676.19|7545.51|7545.51|0
1580428800000|2020-01-31 00:00:00|7545.68|7545.68|7388.36|7388.36|7545.68|7545.68|7369.16|7369.16|0
1580688000000|2020-02-03 00:00:00|7363.06|7363.06|7306.85|7306.85|7407.94|7407.94|7306.19|7306.19|0
1580774400000|2020-02-04 00:00:00|7453.62|7453.62|7487.17|7487.17|7525.69|7525.69|7405.63|7405.63|0
1580860800000|2020-02-05 00:00:00|7445.19|7445.19|7639.95|7639.95|7663.73|7663.73|7435.97|7435.97|0
1580947200000|2020-02-06 00:00:00|7656.31|7656.31|7530.66|7530.66|7658.24|7658.24|7526.21|7526.21|0
1581033600000|2020-02-07 00:00:00|7510.02|7510.02|7469.64|7469.64|7517.53|7517.53|7407.1|7407.1|0
1581292800000|2020-02-10 00:00:00|7469.99|7469.99|7389.47|7389.47|7476.62|7476.62|7371.99|7371.99|0
1581379200000|2020-02-11 00:00:00|7469.36|7469.36|7473.39|7473.39|7537.6|7537.6|7434.29|7434.29|0
1581465600000|2020-02-12 00:00:00|7502.18|7502.18|7560.49|7560.49|7588.99|7588.99|7500.82|7500.82|0
1581552000000|2020-02-13 00:00:00|7380.94|7380.94|7303.82|7303.82|7397.41|7397.41|7261.81|7261.81|0
1581638400000|2020-02-14 00:00:00|7305.46|7305.46|7241.9|7241.9|7360.13|7360.13|7235.69|7235.69|0
1581897600000|2020-02-17 00:00:00|7300.61|7300.61|7286.76|7286.76|7332.6|7332.6|7279.41|7279.41|0
1581984000000|2020-02-18 00:00:00|7284.38|7284.38|7206.77|7206.77|7289.88|7289.88|7178.2|7178.2|0
1582070400000|2020-02-19 00:00:00|7280.04|7280.04|7294.4|7294.4|7301.91|7301.91|7231.58|7231.58|0
1582156800000|2020-02-20 00:00:00|7287.49|7287.49|7303.09|7303.09|7338.12|7338.12|7263.73|7263.73|0
1582243200000|2020-02-21 00:00:00|7201.46|7201.46|7115.08|7115.08|7241.18|7241.18|7089.76|7089.76|0
1582502400000|2020-02-24 00:00:00|6923.41|6923.41|6865.52|6865.52|6937.77|6937.77|6818.56|6818.56|0
1582588800000|2020-02-25 00:00:00|6903.42|6903.42|6729.44|6729.44|6913.32|6913.32|6709.36|6709.36|0
1582675200000|2020-02-26 00:00:00|6690.63|6690.63|6731.6|6731.6|6754.42|6754.42|6633.8|6633.8|0
1582761600000|2020-02-27 00:00:00|6582.5|6582.5|6520.63|6520.63|6644.5|6644.5|6422.12|6422.12|0
1582848000000|2020-02-28 00:00:00|6320.99|6320.99|6247.27|6247.27|6357.58|6357.58|6112.68|6112.68|0
1583107200000|2020-03-02 00:00:00|6503.19|6503.19|6467.98|6467.98|6552.18|6552.18|6257.58|6257.58|0
1583193600000|2020-03-03 00:00:00|6584.12|6584.12|6476.13|6476.13|6706.07|6706.07|6463.63|6463.63|0
1583280000000|2020-03-04 00:00:00|6495.35|6495.35|6576.56|6576.56|6672.28|6672.28|6488.61|6488.61|0
1583366400000|2020-03-05 00:00:00|6563.49|6563.49|6461.86|6461.86|6573.44|6573.44|6422.42|6422.42|0
1583452800000|2020-03-06 00:00:00|6391.61|6391.61|6095.84|6095.84|6401.39|6401.39|6095.16|6095.16|0
1583712000000|2020-03-09 00:00:00|4773.61|4773.61|4975.81|4975.81|5283.1|5283.1|4760.04|4760.04|0
1583798400000|2020-03-10 00:00:00|5103.98|5103.98|5128.48|5128.48|5513.99|5513.99|4987.49|4987.49|0
1583884800000|2020-03-11 00:00:00|5184.63|5184.63|4954.03|4954.03|5188.56|5188.56|4942.05|4942.05|0
1583971200000|2020-03-12 00:00:00|4721.44|4721.44|4296.72|4296.72|4805.94|4805.94|4267.9|4267.9|0
1584057600000|2020-03-13 00:00:00|4433.26|4433.26|4161.19|4161.19|4746.83|4746.83|4119.1|4119.1|0
1584316800000|2020-03-16 00:00:00|3894.57|3894.57|3915.86|3915.86|4091.4|4091.4|3869.19|3869.19|0
1584403200000|2020-03-17 00:00:00|3963.88|3963.88|3967.21|3967.21|4017.53|4017.53|3666.85|3666.85|0
1584489600000|2020-03-18 00:00:00|3747.15|3747.15|3609.45|3609.45|3800.39|3800.39|3560.26|3560.26|0
1584576000000|2020-03-19 00:00:00|3625.34|3625.34|3791.82|3791.82|3908.95|3908.95|3487.62|3487.62|0
1584662400000|2020-03-20 00:00:00|4038.98|4038.98|3872.39|3872.39|4136.71|4136.71|3836.92|3836.92|0
1584921600000|2020-03-23 00:00:00|3775.68|3775.68|4076.81|4076.81|4148.17|4148.17|3739.17|3739.17|0
1585008000000|2020-03-24 00:00:00|4347.04|4347.04|4887.52|4887.52|4890.08|4890.08|4344.79|4344.79|0
1585094400000|2020-03-25 00:00:00|5061.82|5061.82|5331.51|5331.51|5391.82|5391.82|4905.87|4905.87|0
1585180800000|2020-03-26 00:00:00|5076.81|5076.81|5210.83|5210.83|5357.04|5357.04|5009.38|5009.38|0
1585267200000|2020-03-27 00:00:00|4972.17|4972.17|4696.88|4696.88|5025.25|5025.25|4642.05|4642.05|0
1585522800000|2020-03-29 23:00:00|4610.93|4610.93|4945.49|4945.49|4957.05|4957.05|4567.74|4567.74|0
1585609200000|2020-03-30 23:00:00|5135.24|5135.24|5260.29|5260.29|5278.05|5278.05|5109.06|5109.06|0
1585695600000|2020-03-31 23:00:00|5144.35|5144.35|5201.67|5201.67|5369.13|5369.13|5071.49|5071.49|0
1585782000000|2020-04-01 23:00:00|5431.52|5431.52|5631.83|5631.83|5871.05|5871.05|5407.77|5407.77|0
1585868400000|2020-04-02 23:00:00|5472.95|5472.95|5329.49|5329.49|5607.01|5607.01|5307.01|5307.01|0
1586127600000|2020-04-05 23:00:00|5555.22|5555.22|5391.09|5391.09|5565.32|5565.32|5297.66|5297.66|0
1586214000000|2020-04-06 23:00:00|5655.41|5655.41|5541.57|5541.57|5658.93|5658.93|5427.77|5427.77|0
1586300400000|2020-04-07 23:00:00|5409.68|5409.68|5400.25|5400.25|5505.05|5505.05|5332.61|5332.61|0
1586386800000|2020-04-08 23:00:00|5585.93|5585.93|5472.74|5472.74|5608.56|5608.56|5410.99|5410.99|0
1586818800000|2020-04-13 23:00:00|5439.25|5439.25|5261.14|5261.14|5459.28|5459.28|5207.58|5207.58|0
1586905200000|2020-04-14 23:00:00|5134.93|5134.93|4878.74|4878.74|5139.05|5139.05|4855.27|4855.27|0
1586991600000|2020-04-15 23:00:00|4895.39|4895.39|4738.7|4738.7|4961.04|4961.04|4661.45|4661.45|0
1587078000000|2020-04-16 23:00:00|4846.81|4846.81|4962.68|4962.68|4990.98|4990.98|4819.83|4819.83|0
1587337200000|2020-04-19 23:00:00|4962.33|4962.33|4937.92|4937.92|5056.64|5056.64|4813.84|4813.84|0
1587423600000|2020-04-20 23:00:00|4733.01|4733.01|4778.76|4778.76|4853.87|4853.87|4677.96|4677.96|0
1587510000000|2020-04-21 23:00:00|4780.2|4780.2|5054.18|5054.18|5075.98|5075.98|4734.71|4734.71|0
1587596400000|2020-04-22 23:00:00|5118.3|5118.3|5184.39|5184.39|5220.86|5220.86|5052.79|5052.79|0
1587682800000|2020-04-23 23:00:00|5077.46|5077.46|5042.99|5042.99|5195.19|5195.19|4994.54|4994.54|0
1587942000000|2020-04-26 23:00:00|5085.52|5085.52|5054.96|5054.96|5117.67|5117.67|4952.27|4952.27|0
1588028400000|2020-04-27 23:00:00|5039.36|5039.36|5225.8|5225.8|5260.08|5260.08|5014.24|5014.24|0
1588114800000|2020-04-28 23:00:00|5339.13|5339.13|5430.29|5430.29|5462.23|5462.23|5285.52|5285.52|0
1588201200000|2020-04-29 23:00:00|5329.83|5329.83|4915.38|4915.38|5341.96|5341.96|4825.04|4825.04|0
1588287600000|2020-04-30 23:00:00|4669.39|4669.39|4631.58|4631.58|4723.41|4723.41|4567.25|4567.25|0
1588546800000|2020-05-03 23:00:00|4586.92|4586.92|4715.66|4715.66|4827.58|4827.58|4560.98|4560.98|0
1588633200000|2020-05-04 23:00:00|4898.61|4898.61|4960.53|4960.53|5093.72|5093.72|4853.19|4853.19|0
1588719600000|2020-05-05 23:00:00|4914.19|4914.19|4812.62|4812.62|4962.94|4962.94|4801.91|4801.91|0
1588806000000|2020-05-06 23:00:00|4842.23|4842.23|4907.44|4907.44|4972.67|4972.67|4825.98|4825.98|0
1589151600000|2020-05-10 23:00:00|4951.83|4951.83|4858.96|4858.96|4975.34|4975.34|4809.41|4809.41|0
1589238000000|2020-05-11 23:00:00|4847.8|4847.8|4868.09|4868.09|4924.97|4924.97|4817.64|4817.64|0
1589324400000|2020-05-12 23:00:00|4779.29|4779.29|4700.89|4700.89|4842.7|4842.7|4683.1|4683.1|0
1589410800000|2020-05-13 23:00:00|4620.12|4620.12|4508.91|4508.91|4658.29|4658.29|4398.25|4398.25|0
1589497200000|2020-05-14 23:00:00|4603.73|4603.73|4586|4586|4664.3|4664.3|4491.34|4491.34|0
1589756400000|2020-05-17 23:00:00|4776.98|4776.98|4941.11|4941.11|4946.66|4946.66|4734.9|4734.9|0
1589842800000|2020-05-18 23:00:00|4971.34|4971.34|4864.62|4864.62|4987.37|4987.37|4803.52|4803.52|0
1589929200000|2020-05-19 23:00:00|4813.62|4813.62|4960.32|4960.32|4974.99|4974.99|4757.88|4757.88|0
1590015600000|2020-05-20 23:00:00|4950.56|4950.56|4846.29|4846.29|4991.82|4991.82|4825.39|4825.39|0
1590102000000|2020-05-21 23:00:00|4700.91|4700.91|4802.11|4802.11|4879.34|4879.34|4684.3|4684.3|0
1590447600000|2020-05-25 23:00:00|4987.58|4987.58|4842.16|4842.16|4994.59|4994.59|4821.74|4821.74|0
1590534000000|2020-05-26 23:00:00|4906.58|4906.58|4917.97|4917.97|5016.77|5016.77|4861.6|4861.6|0
1590620400000|2020-05-27 23:00:00|4944.94|4944.94|4903.48|4903.48|4981.14|4981.14|4874.24|4874.24|0
1590706800000|2020-05-28 23:00:00|4814.3|4814.3|4703.79|4703.79|4862.05|4862.05|4690.25|4690.25|0
1590966000000|2020-05-31 23:00:00|4816.72|4816.72|4825.87|4825.87|4858.88|4858.88|4737.54|4737.54|0
1591052400000|2020-06-01 23:00:00|4912.26|4912.26|5016.06|5016.06|5026.53|5026.53|4899|4899|0
1591138800000|2020-06-02 23:00:00|5162.67|5162.67|5223.03|5223.03|5244.18|5244.18|5095.26|5095.26|0
1591225200000|2020-06-03 23:00:00|5195.35|5195.35|5179.32|5179.32|5278.54|5278.54|5124.23|5124.23|0
1591311600000|2020-06-04 23:00:00|5302.69|5302.69|5550.69|5550.69|5556.36|5556.36|5300.98|5300.98|0
1591570800000|2020-06-07 23:00:00|5657.84|5657.84|5642.13|5642.13|5800.91|5800.91|5569.54|5569.54|0
1591657200000|2020-06-08 23:00:00|5636.33|5636.33|5398.8|5398.8|5640.12|5640.12|5383.51|5383.51|0
1591743600000|2020-06-09 23:00:00|5446.54|5446.54|5284.59|5284.59|5447.13|5447.13|5237.51|5237.51|0
1591830000000|2020-06-10 23:00:00|5076.49|5076.49|4986.8|4986.8|5155.83|5155.83|4982.53|4982.53|0
1591916400000|2020-06-11 23:00:00|4948.7|4948.7|5004.43|5004.43|5120.51|5120.51|4904.91|4904.91|0
1592175600000|2020-06-14 23:00:00|4845.68|4845.68|4935.68|4935.68|4956.35|4956.35|4802.32|4802.32|0
1592262000000|2020-06-15 23:00:00|5063.46|5063.46|5070.75|5070.75|5170.32|5170.32|5010.72|5010.72|0
1592348400000|2020-06-16 23:00:00|5073.05|5073.05|4993.11|4993.11|5143.68|5143.68|4968.94|4968.94|0
1592434800000|2020-06-17 23:00:00|4964.17|4964.17|4989.7|4989.7|5014.07|5014.07|4900.99|4900.99|0
1592521200000|2020-06-18 23:00:00|5037.62|5037.62|5053.7|5053.7|5124.22|5124.22|5015.6|5015.6|0
1592780400000|2020-06-21 23:00:00|4963.81|4963.81|4980.95|4980.95|5028.53|5028.53|4943.22|4943.22|0
1592866800000|2020-06-22 23:00:00|5000.58|5000.58|5101.25|5101.25|5170.31|5170.31|5000.58|5000.58|0
1592953200000|2020-06-23 23:00:00|5123.92|5123.92|4868.38|4868.38|5127.78|5127.78|4863.8|4863.8|0
1593039600000|2020-06-24 23:00:00|4773.83|4773.83|4891.4|4891.4|4918.49|4918.49|4755.36|4755.36|0
1593126000000|2020-06-25 23:00:00|4926.25|4926.25|4833.96|4833.96|4967.03|4967.03|4823.66|4823.66|0
1593385200000|2020-06-28 23:00:00|4853.4|4853.4|4942.55|4942.55|4951.07|4951.07|4772.25|4772.25|0
1593471600000|2020-06-29 23:00:00|4867.65|4867.65|4787.05|4787.05|4887.2|4887.2|4726.6|4726.6|0
1593558000000|2020-06-30 23:00:00|4828.36|4828.36|4810.68|4810.68|4879.08|4879.08|4695.55|4695.55|0
1593644400000|2020-07-01 23:00:00|4848.06|4848.06|4852.58|4852.58|4893.66|4893.66|4790.94|4790.94|0
1593730800000|2020-07-02 23:00:00|4815.86|4815.86|4775.07|4775.07|4821.83|4821.83|4742.74|4742.74|0
1593990000000|2020-07-05 23:00:00|4933.4|4933.4|4888.86|4888.86|4971.91|4971.91|4870.89|4870.89|0
1594076400000|2020-07-06 23:00:00|4827.39|4827.39|4798.87|4798.87|4875.45|4875.45|4782.94|4782.94|0
1594162800000|2020-07-07 23:00:00|4727.94|4727.94|4734.84|4734.84|4804.6|4804.6|4715.34|4715.34|0
1594249200000|2020-07-08 23:00:00|4722.39|4722.39|4560.42|4560.42|4723.96|4723.96|4537.07|4537.07|0
1594335600000|2020-07-09 23:00:00|4477.14|4477.14|4577.14|4577.14|4605.28|4605.28|4475.52|4475.52|0
1594594800000|2020-07-12 23:00:00|4659.01|4659.01|4693.8|4693.8|4701.22|4701.22|4610.94|4610.94|0
1594681200000|2020-07-13 23:00:00|4713.41|4713.41|4789.12|4789.12|4801.76|4801.76|4686.7|4686.7|0
1594767600000|2020-07-14 23:00:00|4863.27|4863.27|4879.35|4879.35|4903.18|4903.18|4806.07|4806.07|0
1594854000000|2020-07-15 23:00:00|4918.66|4918.66|4871.43|4871.43|4925.08|4925.08|4822.99|4822.99|0
1594940400000|2020-07-16 23:00:00|4826.54|4826.54|4816.93|4816.93|4860.66|4860.66|4782.6|4782.6|0
1595199600000|2020-07-19 23:00:00|4722.83|4722.83|4713.96|4713.96|4779.69|4779.69|4689.27|4689.27|0
1595286000000|2020-07-20 23:00:00|4720.65|4720.65|4874.26|4874.26|4893.27|4893.27|4720.65|4720.65|0
1595372400000|2020-07-21 23:00:00|4896.52|4896.52|4711.09|4711.09|4898.66|4898.66|4703.3|4703.3|0
1595458800000|2020-07-22 23:00:00|4725.94|4725.94|4660.74|4660.74|4773.27|4773.27|4643.46|4643.46|0
1595545200000|2020-07-23 23:00:00|4647.93|4647.93|4620.71|4620.71|4676.74|4676.74|4604.87|4604.87|0
1595804400000|2020-07-26 23:00:00|4623.03|4623.03|4597.15|4597.15|4656.12|4656.12|4581.93|4581.93|0
1595890800000|2020-07-27 23:00:00|4647.93|4647.93|4580.61|4580.61|4655.11|4655.11|4572.38|4572.38|0
1595977200000|2020-07-28 23:00:00|4541.93|4541.93|4565.34|4565.34|4593.54|4593.54|4508.73|4508.73|0
1596063600000|2020-07-29 23:00:00|4572|4572|4335.86|4335.86|4581.87|4581.87|4295.2|4295.2|0
1596150000000|2020-07-30 23:00:00|4345.95|4345.95|4252.8|4252.8|4415.98|4415.98|4217.22|4217.22|0
1596409200000|2020-08-02 23:00:00|4217.67|4217.67|4297.63|4297.63|4301.17|4301.17|4164.22|4164.22|0
1596495600000|2020-08-03 23:00:00|4456.63|4456.63|4492.72|4492.72|4527.77|4527.77|4430.9|4430.9|0
1596582000000|2020-08-04 23:00:00|4595.63|4595.63|4590.84|4590.84|4652.98|4652.98|4553.18|4553.18|0
1596668400000|2020-08-05 23:00:00|4516.09|4516.09|4467.17|4467.17|4551.17|4551.17|4399.49|4399.49|0
1596754800000|2020-08-06 23:00:00|4434.48|4434.48|4364.05|4364.05|4448.16|4448.16|4356.63|4356.63|0
1597014000000|2020-08-09 23:00:00|4469.98|4469.98|4459.46|4459.46|4506.33|4506.33|4422.9|4422.9|0
1597100400000|2020-08-10 23:00:00|4565.3|4565.3|4624.77|4624.77|4690.92|4690.92|4565.3|4565.3|0
1597186800000|2020-08-11 23:00:00|4663.56|4663.56|4734.6|4734.6|4755.43|4755.43|4655.31|4655.31|0
1597273200000|2020-08-12 23:00:00|4675.62|4675.62|4565.56|4565.56|4677.43|4677.43|4548.92|4548.92|0
1597359600000|2020-08-13 23:00:00|4482.71|4482.71|4440.34|4440.34|4515.38|4515.38|4399.55|4399.55|0
1597618800000|2020-08-16 23:00:00|4457.85|4457.85|4405.23|4405.23|4462.04|4462.04|4404.67|4404.67|0
1597705200000|2020-08-17 23:00:00|4349.91|4349.91|4319.36|4319.36|4422.39|4422.39|4316.78|4316.78|0
1597791600000|2020-08-18 23:00:00|4300.67|4300.67|4342.36|4342.36|4342.36|4342.36|4275.28|4275.28|0
1597878000000|2020-08-19 23:00:00|4266.57|4266.57|4239.41|4239.41|4311.72|4311.72|4237.39|4237.39|0
1597964400000|2020-08-20 23:00:00|4230.29|4230.29|4186.42|4186.42|4235.31|4235.31|4168.35|4168.35|0
1598223600000|2020-08-23 23:00:00|4256.2|4256.2|4342.25|4342.25|4344.22|4344.22|4254.49|4254.49|0
1598310000000|2020-08-24 23:00:00|4399.3|4399.3|4230.53|4230.53|4412.27|4412.27|4217.96|4217.96|0
1598396400000|2020-08-25 23:00:00|4211.41|4211.41|4194.9|4194.9|4252.23|4252.23|4174.82|4174.82|0
1598482800000|2020-08-26 23:00:00|4177.93|4177.93|4156.19|4156.19|4193.25|4193.25|4135.42|4135.42|0
1598569200000|2020-08-27 23:00:00|4147.45|4147.45|4128.88|4128.88|4185.24|4185.24|4121.55|4121.55|0
1598914800000|2020-08-31 23:00:00|4045.67|4045.67|4033.58|4033.58|4109.93|4109.93|3969.29|3969.29|0
1599001200000|2020-09-01 23:00:00|4069.73|4069.73|4005.62|4005.62|4094.92|4094.92|4000.48|4000.48|0
1599087600000|2020-09-02 23:00:00|4058.26|4058.26|4026.9|4026.9|4096.7|4096.7|4008.92|4008.92|0
1599174000000|2020-09-03 23:00:00|4060.74|4060.74|3991.39|3991.39|4107.76|4107.76|3976.67|3976.67|0
1599433200000|2020-09-06 23:00:00|4039.07|4039.07|4122.29|4122.29|4136.53|4136.53|3995.8|3995.8|0
1599519600000|2020-09-07 23:00:00|4175.73|4175.73|3990.96|3990.96|4177.12|4177.12|3940.84|3940.84|0
1599606000000|2020-09-08 23:00:00|4049.17|4049.17|4066.91|4066.91|4138.81|4138.81|4027.03|4027.03|0
1599692400000|2020-09-09 23:00:00|4029.34|4029.34|4072.62|4072.62|4109.21|4109.21|3998.59|3998.59|0
1599778800000|2020-09-10 23:00:00|4027.65|4027.65|4051.07|4051.07|4076.36|4076.36|3999.46|3999.46|0
1600038000000|2020-09-13 23:00:00|4103.32|4103.32|3976.91|3976.91|4108.11|4108.11|3955.65|3955.65|0
1600124400000|2020-09-14 23:00:00|3975.79|3975.79|4026.09|4026.09|4045.73|4045.73|3958.45|3958.45|0
1600210800000|2020-09-15 23:00:00|4010.51|4010.51|3987.94|3987.94|4031.2|4031.2|3919.22|3919.22|0
1600297200000|2020-09-16 23:00:00|3958.76|3958.76|3940.65|3940.65|3970.43|3970.43|3914.43|3914.43|0
1600383600000|2020-09-17 23:00:00|3886|3886|3845.06|3845.06|3925.77|3925.77|3825.64|3825.64|0
1600642800000|2020-09-20 23:00:00|3746.33|3746.33|3714.81|3714.81|3763.92|3763.92|3664.91|3664.91|0
1600729200000|2020-09-21 23:00:00|3738.4|3738.4|3844.55|3844.55|3884.67|3884.67|3721.45|3721.45|0
1600815600000|2020-09-22 23:00:00|3800.06|3800.06|3812.44|3812.44|3900.42|3900.42|3796.34|3796.34|0
1600902000000|2020-09-23 23:00:00|3738.39|3738.39|3727.93|3727.93|3827.54|3827.54|3720.57|3720.57|0
1600988400000|2020-09-24 23:00:00|3794.88|3794.88|3702.19|3702.19|3798.36|3798.36|3690.37|3690.37|0
1601247600000|2020-09-27 23:00:00|3760.95|3760.95|3735.76|3735.76|3777.89|3777.89|3699.46|3699.46|0
1601334000000|2020-09-28 23:00:00|3708.67|3708.67|3648.13|3648.13|3720.06|3720.06|3645.18|3645.18|0
1601420400000|2020-09-29 23:00:00|3684.35|3684.35|3580.82|3580.82|3711.65|3711.65|3575.71|3575.71|0
1601506800000|2020-09-30 23:00:00|3609.94|3609.94|3463.58|3463.58|3613.76|3613.76|3447.35|3447.35|0
1601593200000|2020-10-01 23:00:00|3431.03|3431.03|3439.58|3439.58|3439.95|3439.95|3363.11|3363.11|0
1601852400000|2020-10-04 23:00:00|3514.27|3514.27|3516.58|3516.58|3552.88|3552.88|3462.71|3462.71|0
1601938800000|2020-10-05 23:00:00|3565.01|3565.01|3589.21|3589.21|3658.53|3658.53|3509.74|3509.74|0
1602025200000|2020-10-06 23:00:00|3564.53|3564.53|3537.93|3537.93|3580.49|3580.49|3517.98|3517.98|0
1602111600000|2020-10-07 23:00:00|3550.58|3550.58|3626.93|3626.93|3650.83|3650.83|3527.96|3527.96|0
1602198000000|2020-10-08 23:00:00|3655.5|3655.5|3671.34|3671.34|3732.94|3732.94|3643.24|3643.24|0
1602457200000|2020-10-11 23:00:00|3626.07|3626.07|3590.79|3590.79|3649.18|3649.18|3582.01|3582.01|0
1602543600000|2020-10-12 23:00:00|3590.86|3590.86|3548.19|3548.19|3617.72|3617.72|3528.12|3528.12|0
1602630000000|2020-10-13 23:00:00|3563.13|3563.13|3563.97|3563.97|3580.03|3580.03|3510.29|3510.29|0
1602716400000|2020-10-14 23:00:00|3470.6|3470.6|3439.97|3439.97|3470.6|3470.6|3392.04|3392.04|0
1602802800000|2020-10-15 23:00:00|3502.93|3502.93|3516.59|3516.59|3519.62|3519.62|3432.77|3432.77|0
1603062000000|2020-10-18 23:00:00|3517.36|3517.36|3491.75|3491.75|3529.84|3529.84|3430.39|3430.39|0
1603148400000|2020-10-19 23:00:00|3433.66|3433.66|3463.91|3463.91|3491.79|3491.79|3412.68|3412.68|0
1603234800000|2020-10-20 23:00:00|3449.61|3449.61|3370.98|3370.98|3453.85|3453.85|3360.1|3360.1|0
1603321200000|2020-10-21 23:00:00|3330.47|3330.47|3393.08|3393.08|3399.62|3399.62|3295.65|3295.65|0
1603407600000|2020-10-22 23:00:00|3449.97|3449.97|3466.48|3466.48|3524.19|3524.19|3449.86|3449.86|0
1603670400000|2020-10-26 00:00:00|3421.53|3421.53|3386.8|3386.8|3459.46|3459.46|3383.09|3383.09|0
1603756800000|2020-10-27 00:00:00|3403.7|3403.7|3307.07|3307.07|3424.27|3424.27|3292.96|3292.96|0
1603843200000|2020-10-28 00:00:00|3198.72|3198.72|3227.22|3227.22|3242.35|3242.35|3159|3159|0
1603929600000|2020-10-29 00:00:00|3266.67|3266.67|3296.81|3296.81|3339.41|3339.41|3210.3|3210.3|0
1604016000000|2020-10-30 00:00:00|3324.95|3324.95|3403.05|3403.05|3420.27|3420.27|3320.02|3320.02|0
1604275200000|2020-11-02 00:00:00|3377.05|3377.05|3558.22|3558.22|3566.57|3566.57|3369.01|3369.01|0
1604361600000|2020-11-03 00:00:00|3635.31|3635.31|3608.25|3608.25|3661.35|3661.35|3597.77|3597.77|0
1604448000000|2020-11-04 00:00:00|3567.72|3567.72|3613.74|3613.74|3632.91|3632.91|3527.06|3527.06|0
1604534400000|2020-11-05 00:00:00|3583.95|3583.95|3522.95|3522.95|3599.78|3599.78|3519.32|3519.32|0
1604620800000|2020-11-06 00:00:00|3544.22|3544.22|3509.69|3509.69|3573.41|3573.41|3487.23|3487.23|0
1604880000000|2020-11-09 00:00:00|3563.47|3563.47|4001.98|4001.98|4081|4081|3532.72|3532.72|0
1604966400000|2020-11-10 00:00:00|4007.86|4007.86|4139.86|4139.86|4219.43|4219.43|3992.49|3992.49|0
1605052800000|2020-11-11 00:00:00|4215.74|4215.74|4207.81|4207.81|4263.24|4263.24|4113.6|4113.6|0
1605139200000|2020-11-12 00:00:00|4101.09|4101.09|4127.21|4127.21|4151.37|4151.37|4041.85|4041.85|0
1605225600000|2020-11-13 00:00:00|4036.81|4036.81|4093.14|4093.14|4122.57|4122.57|4033.31|4033.31|0
1605484800000|2020-11-16 00:00:00|4143.58|4143.58|4336.21|4336.21|4366.16|4366.16|4106.95|4106.95|0
1605571200000|2020-11-17 00:00:00|4318.54|4318.54|4369.61|4369.61|4374.32|4374.32|4253.57|4253.57|0
1605657600000|2020-11-18 00:00:00|4357.62|4357.62|4397.35|4397.35|4446.9|4446.9|4316.3|4316.3|0
1605744000000|2020-11-19 00:00:00|4301.88|4301.88|4264.56|4264.56|4314.57|4314.57|4236.2|4236.2|0
1605830400000|2020-11-20 00:00:00|4300.88|4300.88|4314.95|4314.95|4348.65|4348.65|4293.47|4293.47|0
1606089600000|2020-11-23 00:00:00|4417.13|4417.13|4506.36|4506.36|4515.34|4515.34|4415.31|4415.31|0
1606176000000|2020-11-24 00:00:00|4637.31|4637.31|4780.52|4780.52|4800.29|4800.29|4624.4|4624.4|0
1606262400000|2020-11-25 00:00:00|4828.85|4828.85|4701.29|4701.29|4842.52|4842.52|4644.27|4644.27|0
1606348800000|2020-11-26 00:00:00|4651.06|4651.06|4657.97|4657.97|4690.32|4690.32|4630.14|4630.14|0
1606435200000|2020-11-27 00:00:00|4611.75|4611.75|4671.4|4671.4|4678.7|4678.7|4595.67|4595.67|0
1606694400000|2020-11-30 00:00:00|4545.99|4545.99|4456.71|4456.71|4600.32|4600.32|4455.74|4455.74|0
1606780800000|2020-12-01 00:00:00|4423.63|4423.63|4533.72|4533.72|4587.5|4587.5|4414.19|4414.19|0
1606867200000|2020-12-02 00:00:00|4545.81|4545.81|4709.96|4709.96|4724.13|4724.13|4530.9|4530.9|0
1606953600000|2020-12-03 00:00:00|4677.36|4677.36|4714.03|4714.03|4720.95|4720.95|4613.42|4613.42|0
1607040000000|2020-12-04 00:00:00|4768.82|4768.82|4869.84|4869.84|4894.85|4894.85|4756.64|4756.64|0
1607299200000|2020-12-07 00:00:00|4872.71|4872.71|4873.51|4873.51|4905.25|4905.25|4809.13|4809.13|0
1607385600000|2020-12-08 00:00:00|4812.66|4812.66|4833.34|4833.34|4872.39|4872.39|4796.18|4796.18|0
1607472000000|2020-12-09 00:00:00|4885.8|4885.8|4813.77|4813.77|4958.76|4958.76|4795.45|4795.45|0
1607558400000|2020-12-10 00:00:00|4880.41|4880.41|5016.01|5016.01|5044.67|5044.67|4874.08|4874.08|0
1607644800000|2020-12-11 00:00:00|4964.8|4964.8|4858.59|4858.59|4965.38|4965.38|4842.46|4842.46|0
1607904000000|2020-12-14 00:00:00|4921.56|4921.56|4729.2|4729.2|4935.46|4935.46|4713.96|4713.96|0
1607990400000|2020-12-15 00:00:00|4768.37|4768.37|4756.01|4756.01|4838.39|4838.39|4710.62|4710.62|0
1608076800000|2020-12-16 00:00:00|4856.86|4856.86|4839.5|4839.5|4884.36|4884.36|4745.73|4745.73|0
1608163200000|2020-12-17 00:00:00|4870.78|4870.78|4818.27|4818.27|4883.76|4883.76|4786.96|4786.96|0
1608249600000|2020-12-18 00:00:00|4792.76|4792.76|4792.46|4792.46|4869.74|4869.74|4788.57|4788.57|0
1608508800000|2020-12-21 00:00:00|4645.97|4645.97|4555.33|4555.33|4659.08|4659.08|4447.74|4447.74|0
1608595200000|2020-12-22 00:00:00|4536.67|4536.67|4562.99|4562.99|4586|4586|4522.5|4522.5|0
1608681600000|2020-12-23 00:00:00|4584.47|4584.47|4666.35|4666.35|4671.81|4671.81|4556.72|4556.72|0
1608768000000|2020-12-24 00:00:00|4686.42|4686.42|4645.25|4645.25|4692.45|4692.45|4620.86|4620.86|0
1609200000000|2020-12-29 00:00:00|4628.03|4628.03|4624.21|4624.21|4721.57|4721.57|4614.08|4614.08|0
1609286400000|2020-12-30 00:00:00|4641.99|4641.99|4584.5|4584.5|4642.21|4642.21|4584.5|4584.5|0
1609372800000|2020-12-31 00:00:00|4508.66|4508.66|4531.54|4531.54|4578.87|4578.87|4481.32|4481.32|0
1609718400000|2021-01-04 00:00:00|4640.94|4640.94|4534.41|4534.41|4721.71|4721.71|4503.17|4503.17|0
1609804800000|2021-01-05 00:00:00|4651.16|4651.16|4819.8|4819.8|4828.29|4828.29|4599.89|4599.89|0
1609891200000|2021-01-06 00:00:00|4991.8|4991.8|5142.24|5142.24|5148.33|5148.33|4910.75|4910.75|0
1609977600000|2021-01-07 00:00:00|5152.62|5152.62|5184.18|5184.18|5206.42|5206.42|5070|5070|0
1610064000000|2021-01-08 00:00:00|5171.9|5171.9|5164.5|5164.5|5200.1|5200.1|5114.38|5114.38|0
1610323200000|2021-01-11 00:00:00|5157.65|5157.65|5162.06|5162.06|5164.98|5164.98|5062.45|5062.45|0
1610409600000|2021-01-12 00:00:00|5199.5|5199.5|5245.59|5245.59|5302.3|5302.3|5175.77|5175.77|0
1610496000000|2021-01-13 00:00:00|5332.61|5332.61|5208.5|5208.5|5343.47|5343.47|5192.85|5192.85|0
1610582400000|2021-01-14 00:00:00|5240.09|5240.09|5297.73|5297.73|5311.52|5311.52|5222.05|5222.05|0
1610668800000|2021-01-15 00:00:00|5258.54|5258.54|5207.99|5207.99|5292.58|5292.58|5110.66|5110.66|0
1610928000000|2021-01-18 00:00:00|5127.69|5127.69|5159.09|5159.09|5169.42|5169.42|5102.89|5102.89|0
1611014400000|2021-01-19 00:00:00|5202.24|5202.24|5182.22|5182.22|5219.53|5219.53|5141.7|5141.7|0
1611100800000|2021-01-20 00:00:00|5172.91|5172.91|5192.16|5192.16|5206.68|5206.68|5144|5144|0
1611187200000|2021-01-21 00:00:00|5185.73|5185.73|5053.17|5053.17|5201.39|5201.39|5050.38|5050.38|0
1611273600000|2021-01-22 00:00:00|4984.99|4984.99|4977.08|4977.08|5020.3|5020.3|4903.22|4903.22|0
1611532800000|2021-01-25 00:00:00|4926.81|4926.81|4828.91|4828.91|4945.96|4945.96|4796.49|4796.49|0
1611619200000|2021-01-26 00:00:00|4876.87|4876.87|4887.5|4887.5|4964.36|4964.36|4840.38|4840.38|0
1611705600000|2021-01-27 00:00:00|4861.33|4861.33|4876.91|4876.91|4883.11|4883.11|4738.22|4738.22|0
1611792000000|2021-01-28 00:00:00|4783.21|4783.21|4781.74|4781.74|4864.76|4864.76|4694.76|4694.76|0
1611878400000|2021-01-29 00:00:00|4738.19|4738.19|4696.23|4696.23|4805.07|4805.07|4690.34|4690.34|0
1612137600000|2021-02-01 00:00:00|4635.64|4635.64|4610.34|4610.34|4684.39|4684.39|4594.42|4594.42|0
1612224000000|2021-02-02 00:00:00|4592.53|4592.53|4533.6|4533.6|4635.47|4635.47|4490.73|4490.73|0
1612310400000|2021-02-03 00:00:00|4536.66|4536.66|4589.02|4589.02|4600.24|4600.24|4455.72|4455.72|0
1612396800000|2021-02-04 00:00:00|4614.44|4614.44|4528.02|4528.02|4671.29|4671.29|4489.99|4489.99|0
1612483200000|2021-02-05 00:00:00|4530.4|4530.4|4597.39|4597.39|4650.14|4650.14|4506.18|4506.18|0
1612742400000|2021-02-08 00:00:00|4607.9|4607.9|4710.36|4710.36|4716.85|4716.85|4597.98|4597.98|0
1612828800000|2021-02-09 00:00:00|4717.74|4717.74|4686.22|4686.22|4813.38|4813.38|4674.91|4674.91|0
1612915200000|2021-02-10 00:00:00|4684.96|4684.96|4669.61|4669.61|4695.6|4695.6|4595.94|4595.94|0
1613001600000|2021-02-11 00:00:00|4649.29|4649.29|4605.37|4605.37|4667.64|4667.64|4587.71|4587.71|0
1613088000000|2021-02-12 00:00:00|4590.09|4590.09|4685.82|4685.82|4695.71|4695.71|4552.38|4552.38|0
1613347200000|2021-02-15 00:00:00|4814.86|4814.86|4970.87|4970.87|4974.46|4974.46|4771.26|4771.26|0
1613433600000|2021-02-16 00:00:00|5018.86|5018.86|4951.47|4951.47|5047.79|5047.79|4903.35|4903.35|0
1613520000000|2021-02-17 00:00:00|4988.76|4988.76|4983.79|4983.79|5070.97|5070.97|4921.08|4921.08|0
1613606400000|2021-02-18 00:00:00|4963.96|4963.96|4800.57|4800.57|4968.62|4968.62|4789.52|4789.52|0
1613692800000|2021-02-19 00:00:00|4768.54|4768.54|4860.07|4860.07|4864.08|4864.08|4740.68|4740.68|0
1613952000000|2021-02-22 00:00:00|4842.05|4842.05|4972.74|4972.74|4986.47|4986.47|4798.06|4798.06|0
1614038400000|2021-02-23 00:00:00|5109.99|5109.99|4974.04|4974.04|5121.22|5121.22|4892.9|4892.9|0
1614124800000|2021-02-24 00:00:00|4962.22|4962.22|5195.82|5195.82|5203.02|5203.02|4951.05|4951.05|0
1614211200000|2021-02-25 00:00:00|5250.52|5250.52|5273.54|5273.54|5331.24|5331.24|5227.95|5227.95|0
1614297600000|2021-02-26 00:00:00|5161.13|5161.13|5041.55|5041.55|5224.37|5224.37|5024.9|5024.9|0
1614556800000|2021-03-01 00:00:00|5156.86|5156.86|5142.17|5142.17|5195.34|5195.34|5083.5|5083.5|0
1614643200000|2021-03-02 00:00:00|5042.13|5042.13|5158.69|5158.69|5181.24|5181.24|5034.06|5034.06|0
1614729600000|2021-03-03 00:00:00|5223.5|5223.5|5232.03|5232.03|5249.1|5249.1|5137.55|5137.55|0
1614816000000|2021-03-04 00:00:00|5241.34|5241.34|5363.95|5363.95|5386.36|5386.36|5163.48|5163.48|0
1614902400000|2021-03-05 00:00:00|5346.3|5346.3|5452.17|5452.17|5577.4|5577.4|5338.01|5338.01|0
1615161600000|2021-03-08 00:00:00|5531.35|5531.35|5454.57|5454.57|5560.99|5560.99|5360.32|5360.32|0
1615248000000|2021-03-09 00:00:00|5536.23|5536.23|5455.84|5455.84|5567.58|5567.58|5371.22|5371.22|0
1615334400000|2021-03-10 00:00:00|5426.8|5426.8|5470.46|5470.46|5503.62|5503.62|5387.48|5387.48|0
1615420800000|2021-03-11 00:00:00|5514.8|5514.8|5497.37|5497.37|5528.64|5528.64|5413.66|5413.66|0
1615507200000|2021-03-12 00:00:00|5499.4|5499.4|5553.59|5553.59|5574.84|5574.84|5491.05|5491.05|0
1615766400000|2021-03-15 00:00:00|5547.19|5547.19|5446.48|5446.48|5556.1|5556.1|5414.09|5414.09|0
1615852800000|2021-03-16 00:00:00|5454.37|5454.37|5353.9|5353.9|5460.35|5460.35|5294.85|5294.85|0
1615939200000|2021-03-17 00:00:00|5356.72|5356.72|5371.6|5371.6|5391.39|5391.39|5280.95|5280.95|0
1616025600000|2021-03-18 00:00:00|5344.45|5344.45|5319.55|5319.55|5373.73|5373.73|5293.17|5293.17|0
1616112000000|2021-03-19 00:00:00|5196.98|5196.98|5270.01|5270.01|5293.68|5293.68|5164.36|5164.36|0
1616544000000|2021-03-24 00:00:00|5106.86|5106.86|5146.24|5146.24|5151.42|5151.42|5097.47|5097.47|0
1616630400000|2021-03-25 00:00:00|5102.33|5102.33|5007.95|5007.95|5109.92|5109.92|4925.47|4925.47|0
1616716800000|2021-03-26 00:00:00|5081.36|5081.36|5128.53|5128.53|5150.56|5150.56|5043.79|5043.79|0
1616976000000|2021-03-29 00:00:00|5083.68|5083.68|5106.25|5106.25|5138.93|5138.93|5058.96|5058.96|0
1617058800000|2021-03-29 23:00:00|5147.2|5147.2|5109.13|5109.13|5176.74|5176.74|5073.77|5073.77|0
1617145200000|2021-03-30 23:00:00|5093.56|5093.56|5001.25|5001.25|5094.43|5094.43|4983.23|4983.23|0
1617231600000|2021-03-31 23:00:00|4993.81|4993.81|4951.31|4951.31|5014.16|5014.16|4946.99|4946.99|0
1617663600000|2021-04-05 23:00:00|5003.33|5003.33|5055.93|5055.93|5129.35|5129.35|5002.98|5002.98|0
1617750000000|2021-04-06 23:00:00|5108.39|5108.39|5131.87|5131.87|5155.6|5155.6|5073.77|5073.77|0
1617836400000|2021-04-07 23:00:00|5104.85|5104.85|4999.8|4999.8|5128.55|5128.55|4953.05|4953.05|0
1617922800000|2021-04-08 23:00:00|5024.37|5024.37|4964.62|4964.62|5029.73|5029.73|4943.68|4943.68|0
1618182000000|2021-04-11 23:00:00|4968.29|4968.29|4993.81|4993.81|5034.99|5034.99|4903.05|4903.05|0
1618268400000|2021-04-12 23:00:00|4936.41|4936.41|4973.22|4973.22|4981.57|4981.57|4926.38|4926.38|0
1618354800000|2021-04-13 23:00:00|4987.34|4987.34|5125.62|5125.62|5130.54|5130.54|4948.92|4948.92|0
1618441200000|2021-04-14 23:00:00|5134.04|5134.04|5085.66|5085.66|5139.5|5139.5|5052.25|5052.25|0
1618527600000|2021-04-15 23:00:00|5115.56|5115.56|5038.09|5038.09|5120.98|5120.98|5019.82|5019.82|0
1618786800000|2021-04-18 23:00:00|5001.4|5001.4|4998.01|4998.01|5047.78|5047.78|4976.41|4976.41|0
1618873200000|2021-04-19 23:00:00|5021.69|5021.69|4828.23|4828.23|5031.14|5031.14|4817.76|4817.76|0
1618959600000|2021-04-20 23:00:00|4930.66|4930.66|4901.65|4901.65|4941.37|4941.37|4842.81|4842.81|0
1619046000000|2021-04-21 23:00:00|4866.08|4866.08|4887.19|4887.19|4906.83|4906.83|4834.44|4834.44|0
1619132400000|2021-04-22 23:00:00|4849.81|4849.81|4849.53|4849.53|4871.08|4871.08|4818.85|4818.85|0
1619391600000|2021-04-25 23:00:00|4817.65|4817.65|4912.86|4912.86|4928.76|4928.76|4805.71|4805.71|0
1619478000000|2021-04-26 23:00:00|4956.16|4956.16|4853.57|4853.57|4970.7|4970.7|4852.31|4852.31|0
1619564400000|2021-04-27 23:00:00|4936.73|4936.73|4990.47|4990.47|5007.55|5007.55|4913.9|4913.9|0
1619650800000|2021-04-28 23:00:00|5029.99|5029.99|4936.67|4936.67|5067.93|5067.93|4933.42|4933.42|0
1619737200000|2021-04-29 23:00:00|4989.14|4989.14|4940.33|4940.33|4990.94|4990.94|4920.23|4920.23|0
1620082800000|2021-05-03 23:00:00|5048.74|5048.74|5001.03|5001.03|5112.86|5112.86|4976.96|4976.96|0
1620169200000|2021-05-04 23:00:00|5045.87|5045.87|5117.39|5117.39|5123.83|5123.83|5020.43|5020.43|0
1620255600000|2021-05-05 23:00:00|5152.86|5152.86|5123.42|5123.42|5177.89|5177.89|5076.3|5076.3|0
1620342000000|2021-05-06 23:00:00|5167.01|5167.01|5149.79|5149.79|5194.43|5194.43|5094.83|5094.83|0
1620601200000|2021-05-09 23:00:00|5201.59|5201.59|5152.16|5152.16|5214.41|5214.41|5129.54|5129.54|0
1620687600000|2021-05-10 23:00:00|5033.86|5033.86|4964.8|4964.8|5051.52|5051.52|4959.81|4959.81|0
1620774000000|2021-05-11 23:00:00|4939.64|4939.64|5122.03|5122.03|5143.11|5143.11|4939.19|4939.19|0
1620860400000|2021-05-12 23:00:00|4985.41|4985.41|5012.48|5012.48|5047.95|5047.95|4896.6|4896.6|0
1620946800000|2021-05-13 23:00:00|5030.1|5030.1|5128.23|5128.23|5129.73|5129.73|5022.13|5022.13|0
1621206000000|2021-05-16 23:00:00|5107.03|5107.03|5155.6|5155.6|5168.66|5168.66|5049.07|5049.07|0
1621292400000|2021-05-17 23:00:00|5219.03|5219.03|5149.91|5149.91|5238.51|5238.51|5140.41|5140.41|0
1621378800000|2021-05-18 23:00:00|5066.53|5066.53|5010.6|5010.6|5092.93|5092.93|4958.32|4958.32|0
1621465200000|2021-05-19 23:00:00|5025.18|5025.18|5015.5|5015.5|5029.82|5029.82|4945.23|4945.23|0
1621551600000|2021-05-20 23:00:00|5023.94|5023.94|5063.91|5063.91|5086.66|5086.66|4988.54|4988.54|0
1621810800000|2021-05-23 23:00:00|5091.59|5091.59|5109.31|5109.31|5109.31|5109.31|5042.34|5042.34|0
1621897200000|2021-05-24 23:00:00|5122.09|5122.09|5000.23|5000.23|5125.58|5125.58|4996.21|4996.21|0
1621983600000|2021-05-25 23:00:00|5010.27|5010.27|5001.43|5001.43|5031.25|5031.25|4958.8|4958.8|0
1622070000000|2021-05-26 23:00:00|4973.26|4973.26|4910.63|4910.63|4975.02|4975.02|4902.51|4902.51|0
1622156400000|2021-05-27 23:00:00|4927.15|4927.15|4911.02|4911.02|4941.44|4941.44|4893.44|4893.44|0
1622502000000|2021-05-31 23:00:00|4940.7|4940.7|5017.74|5017.74|5045.09|5045.09|4936.51|4936.51|0
1622588400000|2021-06-01 23:00:00|5091.36|5091.36|5115.57|5115.57|5120.22|5120.22|5038.42|5038.42|0
1622674800000|2021-06-02 23:00:00|5114.86|5114.86|5143.13|5143.13|5158.4|5158.4|5053.78|5053.78|0
1622761200000|2021-06-03 23:00:00|5138.46|5138.46|5095.86|5095.86|5149.11|5149.11|5085.46|5085.46|0
1623020400000|2021-06-06 23:00:00|5034.66|5034.66|5091.88|5091.88|5124.89|5124.89|5033.46|5033.46|0
1623106800000|2021-06-07 23:00:00|5030.42|5030.42|5099.42|5099.42|5109.89|5109.89|5000.04|5000.04|0
1623193200000|2021-06-08 23:00:00|5085.36|5085.36|5139.01|5139.01|5154.14|5154.14|5058.93|5058.93|0
1623279600000|2021-06-09 23:00:00|5095.55|5095.55|5144.69|5144.69|5213.49|5213.49|5095.34|5095.34|0
1623366000000|2021-06-10 23:00:00|5163.16|5163.16|5181.27|5181.27|5197.82|5197.82|5153.14|5153.14|0
1623625200000|2021-06-13 23:00:00|5259.84|5259.84|5314.59|5314.59|5348.46|5348.46|5228.34|5228.34|0
1623711600000|2021-06-14 23:00:00|5279.42|5279.42|5379.44|5379.44|5398.75|5398.75|5266.12|5266.12|0
1623798000000|2021-06-15 23:00:00|5434.57|5434.57|5343.94|5343.94|5443.17|5443.17|5321.87|5321.87|0
1623884400000|2021-06-16 23:00:00|5335.69|5335.69|5293.51|5293.51|5412.99|5412.99|5289.72|5289.72|0
1623970800000|2021-06-17 23:00:00|5254.39|5254.39|5121.4|5121.4|5283|5283|5085.89|5085.89|0
1624230000000|2021-06-20 23:00:00|5013.95|5013.95|5140.76|5140.76|5177.21|5177.21|5013.6|5013.6|0
1624316400000|2021-06-21 23:00:00|5238.61|5238.61|5254.82|5254.82|5259.97|5259.97|5203.39|5203.39|0
1624402800000|2021-06-22 23:00:00|5289.29|5289.29|5321.25|5321.25|5392.87|5392.87|5288.17|5288.17|0
1624489200000|2021-06-23 23:00:00|5299.16|5299.16|5338.19|5338.19|5379.22|5379.22|5280.2|5280.2|0
1624575600000|2021-06-24 23:00:00|5380.13|5380.13|5375.92|5375.92|5412.85|5412.85|5364.98|5364.98|0
1624834800000|2021-06-27 23:00:00|5351.61|5351.61|5189.77|5189.77|5370.02|5370.02|5189.16|5189.16|0
1624921200000|2021-06-28 23:00:00|5221.01|5221.01|5201.59|5201.59|5264.26|5264.26|5192.07|5192.07|0
1625007600000|2021-06-29 23:00:00|5182.16|5182.16|5204.55|5204.55|5241.3|5241.3|5134.18|5134.18|0
1625094000000|2021-06-30 23:00:00|5239.83|5239.83|5342.72|5342.72|5380.17|5380.17|5236.39|5236.39|0
1625180400000|2021-07-01 23:00:00|5334.13|5334.13|5304.71|5304.71|5352.1|5352.1|5288.58|5288.58|0
1625439600000|2021-07-04 23:00:00|5298.11|5298.11|5351.96|5351.96|5361.14|5361.14|5282.24|5282.24|0
1625526000000|2021-07-05 23:00:00|5418.76|5418.76|5205.45|5205.45|5433.85|5433.85|5197.96|5197.96|0
1625612400000|2021-07-06 23:00:00|5334.96|5334.96|5176.45|5176.45|5355.37|5355.37|5143.57|5143.57|0
1625698800000|2021-07-07 23:00:00|5138.46|5138.46|5192.51|5192.51|5195.93|5195.93|5072.77|5072.77|0
1625785200000|2021-07-08 23:00:00|5151.62|5151.62|5220.02|5220.02|5224.59|5224.59|5119.21|5119.21|0
1626044400000|2021-07-11 23:00:00|5179.91|5179.91|5202.97|5202.97|5219.43|5219.43|5137.54|5137.54|0
1626130800000|2021-07-12 23:00:00|5222.03|5222.03|5156.5|5156.5|5244|5244|5143.36|5143.36|0
1626217200000|2021-07-13 23:00:00|5159.73|5159.73|5138.38|5138.38|5236.57|5236.57|5132.96|5132.96|0
1626303600000|2021-07-14 23:00:00|5005.47|5005.47|5005.82|5005.82|5055.08|5055.08|4969.93|4969.93|0
1626390000000|2021-07-15 23:00:00|5032.7|5032.7|4959.58|4959.58|5061.01|5061.01|4926.15|4926.15|0
1626649200000|2021-07-18 23:00:00|4889.7|4889.7|4733.06|4733.06|4907.26|4907.26|4714.22|4714.22|0
1626735600000|2021-07-19 23:00:00|4813.42|4813.42|4772.34|4772.34|4837.07|4837.07|4690.48|4690.48|0
1626822000000|2021-07-20 23:00:00|4769.68|4769.68|4926.61|4926.61|4940.99|4940.99|4759.13|4759.13|0
1626908400000|2021-07-21 23:00:00|4925.08|4925.08|4834.23|4834.23|4943.1|4943.1|4820.18|4820.18|0
1626994800000|2021-07-22 23:00:00|4892.47|4892.47|4840.79|4840.79|4910.25|4910.25|4810.86|4810.86|0
1627254000000|2021-07-25 23:00:00|4813.71|4813.71|4968.16|4968.16|4988.96|4988.96|4785.27|4785.27|0
1627340400000|2021-07-26 23:00:00|4946.4|4946.4|4969.66|4969.66|4987.12|4987.12|4914.69|4914.69|0
1627426800000|2021-07-27 23:00:00|4957.56|4957.56|4990.64|4990.64|4994.56|4994.56|4941.33|4941.33|0
1627513200000|2021-07-28 23:00:00|5104.21|5104.21|5122.73|5122.73|5195.09|5195.09|5100.93|5100.93|0
1627599600000|2021-07-29 23:00:00|5096.06|5096.06|5053.96|5053.96|5122.09|5122.09|5033.64|5033.64|0
1627858800000|2021-08-01 23:00:00|5103.83|5103.83|5081.02|5081.02|5176.62|5176.62|5079.47|5079.47|0
1627945200000|2021-08-02 23:00:00|5150.17|5150.17|5233.08|5233.08|5255.86|5255.86|5117.74|5117.74|0
1628031600000|2021-08-03 23:00:00|5238.99|5238.99|5188.89|5188.89|5264.19|5264.19|5125.71|5125.71|0
1628118000000|2021-08-04 23:00:00|5146.82|5146.82|5246.65|5246.65|5250.28|5250.28|5143.27|5143.27|0
1628204400000|2021-08-05 23:00:00|5208.49|5208.49|5263.57|5263.57|5266.47|5266.47|5195.58|5195.58|0
1628463600000|2021-08-08 23:00:00|5221.6|5221.6|5229.06|5229.06|5235.84|5235.84|5151.45|5151.45|0
1628550000000|2021-08-09 23:00:00|5242.84|5242.84|5277.37|5277.37|5283.82|5283.82|5187.73|5187.73|0
1628636400000|2021-08-10 23:00:00|5316.44|5316.44|5304.29|5304.29|5318.2|5318.2|5272.2|5272.2|0
1628722800000|2021-08-11 23:00:00|5273.38|5273.38|5231.82|5231.82|5291.36|5291.36|5211.65|5211.65|0
1628809200000|2021-08-12 23:00:00|5220.45|5220.45|5184.23|5184.23|5239.61|5239.61|5175.26|5175.26|0
1629068400000|2021-08-15 23:00:00|5104.42|5104.42|5073.92|5073.92|5121.76|5121.76|5031.38|5031.38|0
1629154800000|2021-08-16 23:00:00|5036.79|5036.79|5160.39|5160.39|5187.45|5187.45|5031.72|5031.72|0
1629241200000|2021-08-17 23:00:00|5117.43|5117.43|5146.93|5146.93|5150.35|5150.35|5095.2|5095.2|0
1629327600000|2021-08-18 23:00:00|4988.77|4988.77|4932.33|4932.33|5013.44|5013.44|4920.49|4920.49|0
1629414000000|2021-08-19 23:00:00|4964.58|4964.58|4953.89|4953.89|4968.97|4968.97|4923|4923|0
1629673200000|2021-08-22 23:00:00|5015.98|5015.98|5073.4|5073.4|5089.14|5089.14|4983.95|4983.95|0
1629759600000|2021-08-23 23:00:00|5089.18|5089.18|5103.92|5103.92|5128.04|5128.04|5064.76|5064.76|0
1629846000000|2021-08-24 23:00:00|5114.49|5114.49|5114.81|5114.81|5134.25|5134.25|5086.84|5086.84|0
1629932400000|2021-08-25 23:00:00|5082.24|5082.24|5110.02|5110.02|5147.1|5147.1|5071.86|5071.86|0
1630018800000|2021-08-26 23:00:00|5137.09|5137.09|5190.49|5190.49|5200.57|5200.57|5104.01|5104.01|0
1630364400000|2021-08-30 23:00:00|5165.03|5165.03|5105.66|5105.66|5166.58|5166.58|5104.67|5104.67|0
1630450800000|2021-08-31 23:00:00|5161.35|5161.35|5084.97|5084.97|5188.39|5188.39|5082.57|5082.57|0
1630537200000|2021-09-01 23:00:00|5113.39|5113.39|5187.35|5187.35|5202.7|5202.7|5090.64|5090.64|0
1630623600000|2021-09-02 23:00:00|5157.07|5157.07|5112.76|5112.76|5192.58|5192.58|5109.9|5109.9|0
1630882800000|2021-09-05 23:00:00|5135.78|5135.78|5144.82|5144.82|5165.29|5165.29|5129.56|5129.56|0
1630969200000|2021-09-06 23:00:00|5129.89|5129.89|5150.23|5150.23|5190.51|5190.51|5129.61|5129.61|0
1631055600000|2021-09-07 23:00:00|5097.69|5097.69|5132.53|5132.53|5192.98|5192.98|5074.84|5074.84|0
1631142000000|2021-09-08 23:00:00|5072.59|5072.59|5063.31|5063.31|5087.15|5087.15|5016.34|5016.34|0
1631228400000|2021-09-09 23:00:00|5073.98|5073.98|5076.51|5076.51|5107.11|5107.11|5056.27|5056.27|0
1631487600000|2021-09-12 23:00:00|5128.89|5128.89|5192.19|5192.19|5202.48|5202.48|5115.49|5115.49|0
1631574000000|2021-09-13 23:00:00|5191.01|5191.01|5164.25|5164.25|5238.64|5238.64|5151.55|5151.55|0
1631660400000|2021-09-14 23:00:00|5180.04|5180.04|5286.12|5286.12|5302.66|5302.66|5177.54|5177.54|0
1631746800000|2021-09-15 23:00:00|5301.39|5301.39|5229.4|5229.4|5336.51|5336.51|5223.75|5223.75|0
1631833200000|2021-09-16 23:00:00|5257.41|5257.41|5163.12|5163.12|5263.99|5263.99|5161.13|5161.13|0
1632092400000|2021-09-19 23:00:00|5140.53|5140.53|5156.81|5156.81|5177.08|5177.08|5091.35|5091.35|0
1632178800000|2021-09-20 23:00:00|5280.85|5280.85|5278.67|5278.67|5374.42|5374.42|5267.46|5267.46|0
1632265200000|2021-09-21 23:00:00|5383.42|5383.42|5404.86|5404.86|5454.86|5454.86|5363.25|5363.25|0
1632351600000|2021-09-22 23:00:00|5429|5429|5434.77|5434.77|5441.47|5441.47|5362.55|5362.55|0
1632438000000|2021-09-23 23:00:00|5403.58|5403.58|5461.04|5461.04|5485.22|5485.22|5402.78|5402.78|0
1632697200000|2021-09-26 23:00:00|5578.12|5578.12|5682.17|5682.17|5687.1|5687.1|5577.53|5577.53|0
1632783600000|2021-09-27 23:00:00|5810.64|5810.64|5804.19|5804.19|5900.69|5900.69|5787.44|5787.44|0
1632870000000|2021-09-28 23:00:00|5722.72|5722.72|5848.65|5848.65|5854.17|5854.17|5694.45|5694.45|0
1632956400000|2021-09-29 23:00:00|5849.33|5849.33|5881.68|5881.68|5921.77|5921.77|5789.03|5789.03|0
1633042800000|2021-09-30 23:00:00|5816.22|5816.22|5827.23|5827.23|5889.18|5889.18|5777.65|5777.65|0
1633388400000|2021-10-04 23:00:00|6003.76|6003.76|6043.02|6043.02|6068.62|6068.62|5948.58|5948.58|0
1633474800000|2021-10-05 23:00:00|6043.2|6043.2|5883.72|5883.72|6043.2|6043.2|5873.12|5873.12|0
1633561200000|2021-10-06 23:00:00|5903.65|5903.65|5880.04|5880.04|5932.45|5932.45|5877.15|5877.15|0
1633906800000|2021-10-10 23:00:00|6166.01|6166.01|6179.76|6179.76|6211.34|6211.34|6133.93|6133.93|0
1633993200000|2021-10-11 23:00:00|6155.97|6155.97|6159.16|6159.16|6183.42|6183.42|6087.6|6087.6|0
1634079600000|2021-10-12 23:00:00|6127.89|6127.89|6115.25|6115.25|6138.18|6138.18|6042.66|6042.66|0
1634166000000|2021-10-13 23:00:00|6194.5|6194.5|6200.43|6200.43|6249.17|6249.17|6150.68|6150.68|0
1634252400000|2021-10-14 23:00:00|6274.31|6274.31|6293.36|6293.36|6311.06|6311.06|6247.46|6247.46|0
1634511600000|2021-10-17 23:00:00|6336.02|6336.02|6283.12|6283.12|6342.53|6342.53|6261.3|6261.3|0
1634598000000|2021-10-18 23:00:00|6267.2|6267.2|6288.86|6288.86|6326.44|6326.44|6252.16|6252.16|0
1634684400000|2021-10-19 23:00:00|6309.75|6309.75|6321.23|6321.23|6359.86|6359.86|6257.31|6257.31|0
1634770800000|2021-10-20 23:00:00|6295.98|6295.98|6206.19|6206.19|6314.87|6314.87|6205.07|6205.07|0
1634857200000|2021-10-21 23:00:00|6238.44|6238.44|6200.31|6200.31|6258.41|6258.41|6189.92|6189.92|0
1635116400000|2021-10-24 23:00:00|6261.28|6261.28|6287.31|6287.31|6312.95|6312.95|6223.45|6223.45|0
1635202800000|2021-10-25 23:00:00|6267.88|6267.88|6264.82|6264.82|6316.88|6316.88|6222.55|6222.55|0
1635289200000|2021-10-26 23:00:00|6276.94|6276.94|6218.05|6218.05|6281.28|6281.28|6176.75|6176.75|0
1635375600000|2021-10-27 23:00:00|6147.6|6147.6|6047.5|6047.5|6163.11|6163.11|6010.92|6010.92|0
1635462000000|2021-10-28 23:00:00|6077.32|6077.32|5992.91|5992.91|6101.34|6101.34|5967.82|5967.82|0
1635724800000|2021-11-01 00:00:00|5979.93|5979.93|6028.52|6028.52|6058.42|6058.42|5968.63|5968.63|0
1635811200000|2021-11-02 00:00:00|5989.19|5989.19|5895.61|5895.61|5989.19|5989.19|5851.24|5851.24|0
1635897600000|2021-11-03 00:00:00|5852.96|5852.96|5775.68|5775.68|5856.88|5856.88|5753.26|5753.26|0
1635984000000|2021-11-04 00:00:00|5818.26|5818.26|5861.42|5861.42|5921.89|5921.89|5807.9|5807.9|0
1636070400000|2021-11-05 00:00:00|5858.42|5858.42|5956.84|5956.84|5979.92|5979.92|5852.6|5852.6|0
1636329600000|2021-11-08 00:00:00|5995.57|5995.57|5973.09|5973.09|6065.76|6065.76|5949.63|5949.63|0
1636416000000|2021-11-09 00:00:00|5962.32|5962.32|5945.24|5945.24|6010.34|6010.34|5901.06|5901.06|0
1636502400000|2021-11-10 00:00:00|6025.07|6025.07|5955.3|5955.3|6039.49|6039.49|5932.2|5932.2|0
1636588800000|2021-11-11 00:00:00|5896.29|5896.29|5925.82|5925.82|5951.43|5951.43|5861.47|5861.47|0
1636675200000|2021-11-12 00:00:00|5869.63|5869.63|5853.18|5853.18|5884.59|5884.59|5830.16|5830.16|0
1636934400000|2021-11-15 00:00:00|5925.54|5925.54|5908.7|5908.7|5967.89|5967.89|5856.09|5856.09|0
1637020800000|2021-11-16 00:00:00|5964.63|5964.63|6011.72|6011.72|6059.24|6059.24|5921.6|5921.6|0
1637107200000|2021-11-17 00:00:00|5976.1|5976.1|5957.92|5957.92|6003.5|6003.5|5916.88|5916.88|0
1637193600000|2021-11-18 00:00:00|5849.77|5849.77|5862.54|5862.54|5885.21|5885.21|5808.97|5808.97|0
1637280000000|2021-11-19 00:00:00|5902.48|5902.48|5688.36|5688.36|5911.27|5911.27|5652.87|5652.87|0
1637539200000|2021-11-22 00:00:00|5685.53|5685.53|5745.09|5745.09|5755.93|5755.93|5600.24|5600.24|0
1637625600000|2021-11-23 00:00:00|5740.73|5740.73|5836.76|5836.76|5866.81|5866.81|5683.12|5683.12|0
1637712000000|2021-11-24 00:00:00|5896.34|5896.34|5915.88|5915.88|5929.01|5929.01|5822.52|5822.52|0
1637798400000|2021-11-25 00:00:00|5878.84|5878.84|5886.57|5886.57|5898.11|5898.11|5855.34|5855.34|0
1637884800000|2021-11-26 00:00:00|5542.25|5542.25|5513.65|5513.65|5628.99|5628.99|5457.9|5457.9|0
1638144000000|2021-11-29 00:00:00|5606.21|5606.21|5667.48|5667.48|5770.64|5770.64|5591.53|5591.53|0
1638230400000|2021-11-30 00:00:00|5593.79|5593.79|5619.98|5619.98|5652.98|5652.98|5484.6|5484.6|0
1638316800000|2021-12-01 00:00:00|5742.84|5742.84|5718.58|5718.58|5793.01|5793.01|5684.77|5684.77|0
1638403200000|2021-12-02 00:00:00|5674.12|5674.12|5799.35|5799.35|5816.65|5816.65|5650.11|5650.11|0
1638489600000|2021-12-03 00:00:00|5878.79|5878.79|5840.88|5840.88|5927.92|5927.92|5840.88|5840.88|0
1638748800000|2021-12-06 00:00:00|5937.18|5937.18|5968.01|5968.01|6001.25|6001.25|5904.36|5904.36|0
1638835200000|2021-12-07 00:00:00|6006.63|6006.63|6021.86|6021.86|6043.07|6043.07|5966.43|5966.43|0
1638921600000|2021-12-08 00:00:00|5967.37|5967.37|5989.63|5989.63|6037.51|6037.51|5919.87|5919.87|0
1639008000000|2021-12-09 00:00:00|5962.44|5962.44|5910.74|5910.74|5976.93|5976.93|5857.52|5857.52|0
1639094400000|2021-12-10 00:00:00|5897.49|5897.49|5879.8|5879.8|5962.63|5962.63|5872.76|5872.76|0
1639353600000|2021-12-13 00:00:00|5885.45|5885.45|5734.77|5734.77|5903.58|5903.58|5730.53|5730.53|0
1639440000000|2021-12-14 00:00:00|5755.74|5755.74|5762.69|5762.69|5806.5|5806.5|5705.02|5705.02|0
1639526400000|2021-12-15 00:00:00|5697.34|5697.34|5665.7|5665.7|5710.32|5710.32|5637.54|5637.54|0
1639612800000|2021-12-16 00:00:00|5776.7|5776.7|5798.36|5798.36|5802.81|5802.81|5717.78|5717.78|0
1639699200000|2021-12-17 00:00:00|5727.92|5727.92|5698.47|5698.47|5766.39|5766.39|5642.89|5642.89|0
1639958400000|2021-12-20 00:00:00|5524.32|5524.32|5568.57|5568.57|5598.43|5598.43|5488.16|5488.16|0
1640044800000|2021-12-21 00:00:00|5639.92|5639.92|5728.62|5728.62|5728.86|5728.86|5604.7|5604.7|0
1640131200000|2021-12-22 00:00:00|5718.83|5718.83|5762.72|5762.72|5764.09|5764.09|5682.52|5682.52|0
1640217600000|2021-12-23 00:00:00|5794.07|5794.07|5834.44|5834.44|5875.61|5875.61|5778.42|5778.42|0
1640304000000|2021-12-24 00:00:00|5807.39|5807.39|5835.82|5835.82|5869.58|5869.58|5804.58|5804.58|0
1640736000000|2021-12-29 00:00:00|5896.35|5896.35|5771.89|5771.89|5904.44|5904.44|5751.14|5751.14|0
1640822400000|2021-12-30 00:00:00|5750.4|5750.4|5727.95|5727.95|5788.38|5788.38|5725.05|5725.05|0
1640908800000|2021-12-31 00:00:00|5721.2|5721.2|5727.3|5727.3|5753.41|5753.41|5714.16|5714.16|0
1641254400000|2022-01-04 00:00:00|5893.18|5893.18|6016.75|6016.75|6060.2|6060.2|5892.9|5892.9|0
1641340800000|2022-01-05 00:00:00|6056.03|6056.03|6106|6106|6141.96|6141.96|6054.51|6054.51|0
1641427200000|2022-01-06 00:00:00|6053.76|6053.76|6093.6|6093.6|6167.47|6167.47|6046.06|6046.06|0
1641513600000|2022-01-07 00:00:00|6117.38|6117.38|6171.13|6171.13|6178.39|6178.39|6090.31|6090.31|0
1641772800000|2022-01-10 00:00:00|6191.09|6191.09|6178.35|6178.35|6274.65|6274.65|6151.08|6151.08|0
1641859200000|2022-01-11 00:00:00|6164.81|6164.81|6278.57|6278.57|6279.43|6279.43|6141.13|6141.13|0
1641945600000|2022-01-12 00:00:00|6366.61|6366.61|6436.08|6436.08|6461.42|6461.42|6360.27|6360.27|0
1642032000000|2022-01-13 00:00:00|6446.55|6446.55|6473.85|6473.85|6480.87|6480.87|6412.41|6412.41|0
1642118400000|2022-01-14 00:00:00|6495.77|6495.77|6529.3|6529.3|6569.51|6569.51|6452.99|6452.99|0
1642377600000|2022-01-17 00:00:00|6587.52|6587.52|6614.39|6614.39|6619.55|6619.55|6519.34|6519.34|0
1642464000000|2022-01-18 00:00:00|6668.05|6668.05|6709.6|6709.6|6754.88|6754.88|6617.42|6617.42|0
1642550400000|2022-01-19 00:00:00|6712.41|6712.41|6652.33|6652.33|6741.27|6741.27|6591.9|6591.9|0
1642636800000|2022-01-20 00:00:00|6650.06|6650.06|6565.63|6565.63|6676.83|6676.83|6494.83|6494.83|0
1642723200000|2022-01-21 00:00:00|6514.25|6514.25|6445.67|6445.67|6529.1|6529.1|6375.52|6375.52|0
1642982400000|2022-01-24 00:00:00|6465.8|6465.8|6211.13|6211.13|6475.58|6475.58|6154.56|6154.56|0
1643068800000|2022-01-25 00:00:00|6269.32|6269.32|6446.34|6446.34|6451.84|6451.84|6233.09|6233.09|0
1643155200000|2022-01-26 00:00:00|6606.27|6606.27|6763.58|6763.58|6781.79|6781.79|6605.48|6605.48|0
1643241600000|2022-01-27 00:00:00|6740.34|6740.34|6758.13|6758.13|6871.55|6871.55|6740.1|6740.1|0
1643328000000|2022-01-28 00:00:00|6752.83|6752.83|6698.53|6698.53|6757.62|6757.62|6622.85|6622.85|0
1643587200000|2022-01-31 00:00:00|6709.57|6709.57|6616.39|6616.39|6733.99|6733.99|6612.94|6612.94|0
1643673600000|2022-02-01 00:00:00|6687.32|6687.32|6809.1|6809.1|6827.47|6827.47|6661.09|6661.09|0
1643760000000|2022-02-02 00:00:00|6788.53|6788.53|6789.68|6789.68|6841.13|6841.13|6754.64|6754.64|0
1643846400000|2022-02-03 00:00:00|6828.24|6828.24|6844.84|6844.84|6894.58|6894.58|6790.83|6790.83|0
1643932800000|2022-02-04 00:00:00|7021.16|7021.16|7098|7098|7133.02|7133.02|7018.91|7018.91|0
1644192000000|2022-02-07 00:00:00|7082.7|7082.7|7202.1|7202.1|7221.06|7221.06|7064.49|7064.49|0
1644278400000|2022-02-08 00:00:00|7265.14|7265.14|6973.97|6973.97|7280.35|7280.35|6972.97|6972.97|0
1644364800000|2022-02-09 00:00:00|6944.8|6944.8|7138.44|7138.44|7169.05|7169.05|6939.08|6939.08|0
1644451200000|2022-02-10 00:00:00|7150.54|7150.54|7111.33|7111.33|7150.54|7150.54|7025.75|7025.75|0
1644537600000|2022-02-11 00:00:00|7099.95|7099.95|7205.24|7205.24|7220.49|7220.49|7034.91|7034.91|0
1644796800000|2022-02-14 00:00:00|7137.3|7137.3|6992.08|6992.08|7149.11|7149.11|6966.66|6966.66|0
1644883200000|2022-02-15 00:00:00|6996.33|6996.33|6930.02|6930.02|7051.26|7051.26|6821.99|6821.99|0
1644969600000|2022-02-16 00:00:00|6954.09|6954.09|7069.1|7069.1|7091.96|7091.96|6954.09|6954.09|0
1645056000000|2022-02-17 00:00:00|6976.67|6976.67|6900.03|6900.03|6982.58|6982.58|6849.09|6849.09|0
1645142400000|2022-02-18 00:00:00|6957.24|6957.24|6865.13|6865.13|6975.37|6975.37|6835.37|6835.37|0
1645401600000|2022-02-21 00:00:00|6849.96|6849.96|6794.16|6794.16|6890.01|6890.01|6749.34|6749.34|0
1645488000000|2022-02-22 00:00:00|6869.11|6869.11|6799.99|6799.99|6960.61|6960.61|6782.44|6782.44|0
1645574400000|2022-02-23 00:00:00|6837.37|6837.37|6755.46|6755.46|6839.97|6839.97|6717.68|6717.68|0
1645660800000|2022-02-24 00:00:00|6674.4|6674.4|6690.64|6690.64|6913.44|6913.44|6600.72|6600.72|0
1645747200000|2022-02-25 00:00:00|6734.86|6734.86|6882.15|6882.15|6904.26|6904.26|6689.3|6689.3|0
1646006400000|2022-02-28 00:00:00|6798.34|6798.34|6771.15|6771.15|6798.49|6798.49|6548.61|6548.61|0
1646092800000|2022-03-01 00:00:00|6787.24|6787.24|6648.05|6648.05|6787.24|6787.24|6574.05|6574.05|0
1646179200000|2022-03-02 00:00:00|6842.34|6842.34|6951.21|6951.21|7014.41|7014.41|6837.26|6837.26|0
1646265600000|2022-03-03 00:00:00|7060.64|7060.64|6608.64|6608.64|7084.25|7084.25|6608.02|6608.02|0
1646352000000|2022-03-04 00:00:00|6457.49|6457.49|6345.97|6345.97|6517.54|6517.54|6299.33|6299.33|0
1646611200000|2022-03-07 00:00:00|6618.2|6618.2|6761.84|6761.84|6786.37|6786.37|6528.52|6528.52|0
1646697600000|2022-03-08 00:00:00|6720.63|6720.63|6974.06|6974.06|7019.32|7019.32|6660.88|6660.88|0
1646784000000|2022-03-09 00:00:00|7014.31|7014.31|6823.39|6823.39|7059.38|7059.38|6753.75|6753.75|0
1646870400000|2022-03-10 00:00:00|6771.13|6771.13|6683.19|6683.19|6857.66|6857.66|6663.74|6663.74|0
1646956800000|2022-03-11 00:00:00|6849.73|6849.73|6656.92|6656.92|6865.33|6865.33|6618.2|6618.2|0
1647216000000|2022-03-14 00:00:00|6647.95|6647.95|6566.03|6566.03|6652.9|6652.9|6495.4|6495.4|0
1647302400000|2022-03-15 00:00:00|6481.36|6481.36|6621.21|6621.21|6627.66|6627.66|6391.46|6391.46|0
1647388800000|2022-03-16 00:00:00|6619.55|6619.55|6565.93|6565.93|6666.63|6666.63|6515.46|6515.46|0
1647475200000|2022-03-17 00:00:00|6593.65|6593.65|6734.29|6734.29|6734.29|6734.29|6576.29|6576.29|0
1647561600000|2022-03-18 00:00:00|6665.26|6665.26|6665.33|6665.33|6704.41|6704.41|6576.65|6576.65|0
1647820800000|2022-03-21 00:00:00|6743.38|6743.38|6914.24|6914.24|6927.62|6927.62|6741.45|6741.45|0
1647907200000|2022-03-22 00:00:00|6913.76|6913.76|6837.77|6837.77|6965.28|6965.28|6832.51|6832.51|0
1647993600000|2022-03-23 00:00:00|6948.63|6948.63|7134.75|7134.75|7161.37|7161.37|6948.63|6948.63|0
1648080000000|2022-03-24 00:00:00|7135.59|7135.59|7152.32|7152.32|7230.03|7230.03|7131.63|7131.63|0
1648166400000|2022-03-25 00:00:00|7104.67|7104.67|7215.21|7215.21|7257.81|7257.81|7033.99|7033.99|0
1648422000000|2022-03-27 23:00:00|7147.96|7147.96|7048.99|7048.99|7233.47|7233.47|7029.79|7029.79|0
1648508400000|2022-03-28 23:00:00|7081.27|7081.27|6886.65|6886.65|7195.23|7195.23|6842|6842|0
1648594800000|2022-03-29 23:00:00|7015.94|7015.94|7145.58|7145.58|7173.79|7173.79|7007.44|7007.44|0
1648681200000|2022-03-30 23:00:00|7085.92|7085.92|7141.28|7141.28|7168.43|7168.43|7053.6|7053.6|0
1648767600000|2022-03-31 23:00:00|7036.22|7036.22|7155.83|7155.83|7164.86|7164.86|7025.01|7025.01|0
1649026800000|2022-04-03 23:00:00|7168.51|7168.51|7156.94|7156.94|7219.07|7219.07|7101.42|7101.42|0
1649113200000|2022-04-04 23:00:00|7189.57|7189.57|7176.06|7176.06|7205.98|7205.98|7098.89|7098.89|0
1649199600000|2022-04-05 23:00:00|7206.78|7206.78|7179.97|7179.97|7240.8|7240.8|7162.08|7162.08|0
1649286000000|2022-04-06 23:00:00|7093.02|7093.02|7055.58|7055.58|7191.95|7191.95|7025.99|7025.99|0
1649372400000|2022-04-07 23:00:00|7210.72|7210.72|7329.14|7329.14|7336.27|7336.27|7203.91|7203.91|0
1649631600000|2022-04-10 23:00:00|7292.46|7292.46|7247.8|7247.8|7371.6|7371.6|7223.34|7223.34|0
1649718000000|2022-04-11 23:00:00|7260.38|7260.38|7387.66|7387.66|7403.98|7403.98|7242.63|7242.63|0
1649804400000|2022-04-12 23:00:00|7395.52|7395.52|7425.09|7425.09|7483.59|7483.59|7387.56|7387.56|0
1649890800000|2022-04-13 23:00:00|7391.9|7391.9|7441.24|7441.24|7476.02|7476.02|7370.94|7370.94|0
1650322800000|2022-04-18 23:00:00|7567.52|7567.52|7564.2|7564.2|7653.83|7653.83|7538.52|7538.52|0
1650409200000|2022-04-19 23:00:00|7515.74|7515.74|7496.29|7496.29|7565.8|7565.8|7475.02|7475.02|0
1650495600000|2022-04-20 23:00:00|7519|7519|7534.08|7534.08|7572.21|7572.21|7477.68|7477.68|0
1650582000000|2022-04-21 23:00:00|7488.21|7488.21|7404.68|7404.68|7523.15|7523.15|7401.71|7401.71|0
1650841200000|2022-04-24 23:00:00|7206.97|7206.97|7011.87|7011.87|7224.46|7224.46|7005.39|7005.39|0
1650927600000|2022-04-25 23:00:00|7101.97|7101.97|7185.06|7185.06|7215.74|7215.74|6974.74|6974.74|0
1651014000000|2022-04-26 23:00:00|7208.42|7208.42|7212.47|7212.47|7255.97|7255.97|7113.08|7113.08|0
1651100400000|2022-04-27 23:00:00|7229.12|7229.12|7365.14|7365.14|7381.38|7381.38|7215.12|7215.12|0
1651186800000|2022-04-28 23:00:00|7351.56|7351.56|7362.49|7362.49|7428.2|7428.2|7304.67|7304.67|0
1650841200000|2022-04-24 23:00:00|7206.97|7206.97|7011.87|7011.87|7224.46|7224.46|7005.39|7005.39|0
1650927600000|2022-04-25 23:00:00|7101.97|7101.97|7185.06|7185.06|7215.74|7215.74|6974.74|6974.74|0
1651014000000|2022-04-26 23:00:00|7208.42|7208.42|7212.47|7212.47|7255.97|7255.97|7113.08|7113.08|0
1651100400000|2022-04-27 23:00:00|7229.12|7229.12|7365.14|7365.14|7381.38|7381.38|7215.12|7215.12|0
1651186800000|2022-04-28 23:00:00|7351.56|7351.56|7362.49|7362.49|7428.2|7428.2|7304.67|7304.67|0
1651532400000|2022-05-02 23:00:00|7331.31|7331.31|7589.92|7589.92|7611.61|7611.61|7307.34|7307.34|0
1651618800000|2022-05-03 23:00:00|7584.39|7584.39|7630.32|7630.32|7724.56|7724.56|7577.26|7577.26|0
1651705200000|2022-05-04 23:00:00|7814.83|7814.83|7813.41|7813.41|7923.69|7923.69|7750.5|7750.5|0
1651791600000|2022-05-05 23:00:00|7896.44|7896.44|7883.94|7883.94|7954.02|7954.02|7824.53|7824.53|0
1652050800000|2022-05-08 23:00:00|7921.13|7921.13|7558.82|7558.82|7969.63|7969.63|7556.82|7556.82|0
1652137200000|2022-05-09 23:00:00|7586.49|7586.49|7598.29|7598.29|7674.47|7674.47|7455.32|7455.32|0
1651532400000|2022-05-02 23:00:00|7331.31|7331.31|7589.92|7589.92|7611.61|7611.61|7307.34|7307.34|0
1651618800000|2022-05-03 23:00:00|7584.39|7584.39|7630.32|7630.32|7724.56|7724.56|7577.26|7577.26|0
1651705200000|2022-05-04 23:00:00|7814.83|7814.83|7813.41|7813.41|7923.69|7923.69|7750.5|7750.5|0
1651791600000|2022-05-05 23:00:00|7896.44|7896.44|7883.94|7883.94|7954.02|7954.02|7824.53|7824.53|0
1652050800000|2022-05-08 23:00:00|7921.13|7921.13|7558.82|7558.82|7969.63|7969.63|7556.82|7556.82|0
1652137200000|2022-05-09 23:00:00|7586.49|7586.49|7598.29|7598.29|7674.47|7674.47|7455.32|7455.32|0
1652223600000|2022-05-10 23:00:00|7601.83|7601.83|7863.55|7863.55|7863.55|7863.55|7580.19|7580.19|0
1652310000000|2022-05-11 23:00:00|7598.37|7598.37|7584.99|7584.99|7733.38|7733.38|7526.22|7526.22|0
1652396400000|2022-05-12 23:00:00|7654.59|7654.59|7821.5|7821.5|7825.16|7825.16|7591.83|7591.83|0
1652655600000|2022-05-15 23:00:00|7772.78|7772.78|7898.61|7898.61|7904.3|7904.3|7743.24|7743.24|0
1652742000000|2022-05-16 23:00:00|7966.53|7966.53|7946.61|7946.61|8011.94|8011.94|7893.58|7893.58|0
1652828400000|2022-05-17 23:00:00|7944.9|7944.9|8003.99|8003.99|8129.44|8129.44|7943.78|7943.78|0
1652914800000|2022-05-18 23:00:00|7976.6|7976.6|7834.14|7834.14|7988.04|7988.04|7774.11|7774.11|0
1653001200000|2022-05-19 23:00:00|7987.84|7987.84|7882.22|7882.22|8018.44|8018.44|7860.77|7860.77|0
1653260400000|2022-05-22 23:00:00|7991.08|7991.08|8051.55|8051.55|8071.19|8071.19|7977.38|7977.38|0
1653346800000|2022-05-23 23:00:00|7966.87|7966.87|7956.85|7956.85|8020.81|8020.81|7919.36|7919.36|0
1653433200000|2022-05-24 23:00:00|8059.49|8059.49|8057.85|8057.85|8108.2|8108.2|7994.55|7994.55|0
1653519600000|2022-05-25 23:00:00|8083.88|8083.88|8150.45|8150.45|8161.26|8161.26|8070.68|8070.68|0
1653606000000|2022-05-26 23:00:00|8106.73|8106.73|8063.37|8063.37|8125.55|8125.55|7969.67|7969.67|0
1652655600000|2022-05-15 23:00:00|7772.78|7772.78|7898.61|7898.61|7904.3|7904.3|7743.24|7743.24|0
1652742000000|2022-05-16 23:00:00|7966.53|7966.53|7946.61|7946.61|8011.94|8011.94|7893.58|7893.58|0
1652828400000|2022-05-17 23:00:00|7944.9|7944.9|8003.99|8003.99|8129.44|8129.44|7943.78|7943.78|0
1652914800000|2022-05-18 23:00:00|7976.6|7976.6|7834.14|7834.14|7988.04|7988.04|7774.11|7774.11|0
1653001200000|2022-05-19 23:00:00|7987.84|7987.84|7882.22|7882.22|8018.44|8018.44|7860.77|7860.77|0
1653260400000|2022-05-22 23:00:00|7991.08|7991.08|8051.55|8051.55|8071.19|8071.19|7977.38|7977.38|0
1653346800000|2022-05-23 23:00:00|7966.87|7966.87|7956.85|7956.85|8020.81|8020.81|7919.36|7919.36|0
1653433200000|2022-05-24 23:00:00|8059.49|8059.49|8057.85|8057.85|8108.2|8108.2|7994.55|7994.55|0
1653519600000|2022-05-25 23:00:00|8083.88|8083.88|8150.45|8150.45|8161.26|8161.26|8070.68|8070.68|0
1653606000000|2022-05-26 23:00:00|8106.73|8106.73|8063.37|8063.37|8125.55|8125.55|7969.67|7969.67|0
1653865200000|2022-05-29 23:00:00|8115.61|8115.61|8065.44|8065.44|8116.99|8116.99|7974.17|7974.17|0
1653951600000|2022-05-30 23:00:00|8147.45|8147.45|8058.1|8058.1|8207.77|8207.77|8054.72|8054.72|0
1654038000000|2022-05-31 23:00:00|8103.73|8103.73|8008.39|8008.39|8107.7|8107.7|8004.69|8004.69|0
1654470000000|2022-06-05 23:00:00|8126.15|8126.15|8160.46|8160.46|8228.3|8228.3|8117.83|8117.83|0
1654556400000|2022-06-06 23:00:00|8160.41|8160.41|8223.2|8223.2|8257.2|8257.2|8127.79|8127.79|0
1654642800000|2022-06-07 23:00:00|8281.12|8281.12|8302.82|8302.82|8303.9|8303.9|8232.4|8232.4|0
1654729200000|2022-06-08 23:00:00|8351.37|8351.37|8198.33|8198.33|8373.03|8373.03|8198.02|8198.02|0
1654815600000|2022-06-09 23:00:00|8081.78|8081.78|7986.93|7986.93|8113.79|8113.79|7945.1|7945.1|0
1655074800000|2022-06-12 23:00:00|7815.23|7815.23|7815.9|7815.9|7865.57|7865.57|7711.78|7711.78|0
1655161200000|2022-06-13 23:00:00|7880.27|7880.27|7913.46|7913.46|8002.9|8002.9|7754.03|7754.03|0
1655247600000|2022-06-14 23:00:00|7793.16|7793.16|7775.06|7775.06|7879.26|7879.26|7700.52|7700.52|0
1655334000000|2022-06-15 23:00:00|7726.15|7726.15|7373.97|7373.97|7727.83|7727.83|7323.14|7323.14|0
1655420400000|2022-06-16 23:00:00|7250.74|7250.74|6953.45|6953.45|7328.24|7328.24|6940.79|6940.79|0
1655679600000|2022-06-19 23:00:00|7057.2|7057.2|7197.6|7197.6|7243.2|7243.2|7005.47|7005.47|0
1655766000000|2022-06-20 23:00:00|7290.11|7290.11|7294.87|7294.87|7367.62|7367.62|7245.5|7245.5|0
1655852400000|2022-06-21 23:00:00|7052.27|7052.27|7062.67|7062.67|7110.4|7110.4|6991.26|6991.26|0
1655938800000|2022-06-22 23:00:00|6977.77|6977.77|6923.44|6923.44|7190.8|7190.8|6913.19|6913.19|0
1656025200000|2022-06-23 23:00:00|6893.28|6893.28|7111.33|7111.33|7122.12|7122.12|6858.8|6858.8|0
1656284400000|2022-06-26 23:00:00|7198.6|7198.6|7226.05|7226.05|7243.33|7243.33|7138.95|7138.95|0
1656370800000|2022-06-27 23:00:00|7370.83|7370.83|7393.98|7393.98|7473.83|7473.83|7323.86|7323.86|0
1656457200000|2022-06-28 23:00:00|7425.5|7425.5|7397.65|7397.65|7575.38|7575.38|7383.37|7383.37|0
1656543600000|2022-06-29 23:00:00|7231.39|7231.39|7237.58|7237.58|7369.22|7369.22|7146.65|7146.65|0
1656630000000|2022-06-30 23:00:00|7184.45|7184.45|7128.67|7128.67|7320.96|7320.96|7068.17|7068.17|0
1656889200000|2022-07-03 23:00:00|7394.43|7394.43|7472.7|7472.7|7483.44|7483.44|7306.04|7306.04|0
1656975600000|2022-07-04 23:00:00|7433.9|7433.9|6836.72|6836.72|7437.71|7437.71|6827.87|6827.87|0
1657062000000|2022-07-05 23:00:00|6964.66|6964.66|6712.91|6712.91|7065.73|7065.73|6659.47|6659.47|0
1657148400000|2022-07-06 23:00:00|6879.59|6879.59|6978.94|6978.94|7034.58|7034.58|6795.03|6795.03|0
1657234800000|2022-07-07 23:00:00|6984.35|6984.35|7008.1|7008.1|7118.2|7118.2|6945.22|6945.22|0
1657494000000|2022-07-10 23:00:00|6905.38|6905.38|6949.83|6949.83|7000.19|7000.19|6843|6843|0
1657580400000|2022-07-11 23:00:00|6969.03|6969.03|6845.55|6845.55|6995.82|6995.82|6780.35|6780.35|0
1657666800000|2022-07-12 23:00:00|6785.57|6785.57|6860.34|6860.34|6918.55|6918.55|6715.83|6715.83|0
1657753200000|2022-07-13 23:00:00|6835.66|6835.66|6624.26|6624.26|6859.11|6859.11|6524.75|6524.75|0
1657839600000|2022-07-14 23:00:00|6678.66|6678.66|6806.11|6806.11|6864.83|6864.83|6659.31|6659.31|0
1658098800000|2022-07-17 23:00:00|6983.36|6983.36|6956.58|6956.58|7058.35|7058.35|6927.98|6927.98|0
1658185200000|2022-07-18 23:00:00|6919.62|6919.62|6981.14|6981.14|7026.27|7026.27|6916.93|6916.93|0
1658271600000|2022-07-19 23:00:00|7068.84|7068.84|7041.1|7041.1|7082.31|7082.31|6988.97|6988.97|0
1658358000000|2022-07-20 23:00:00|7041.45|7041.45|6932.42|6932.42|7052.31|7052.31|6867.95|6867.95|0
1658444400000|2022-07-21 23:00:00|7016.54|7016.54|6983.03|6983.03|7043.7|7043.7|6900.63|6900.63|0
1658703600000|2022-07-24 23:00:00|6871.14|6871.14|7062.44|7062.44|7064.37|7064.37|6834.7|6834.7|0
1658790000000|2022-07-25 23:00:00|7154.94|7154.94|7126.47|7126.47|7237.46|7237.46|7112.69|7112.69|0
1658876400000|2022-07-26 23:00:00|7123.34|7123.34|7216.73|7216.73|7235.92|7235.92|7112.05|7112.05|0
1658962800000|2022-07-27 23:00:00|7265.51|7265.51|7208.24|7208.24|7326.71|7326.71|7155.64|7155.64|0
1659049200000|2022-07-28 23:00:00|7225.66|7225.66|7404.3|7404.3|7440.15|7440.15|7194.26|7194.26|0
1659308400000|2022-07-31 23:00:00|7376.4|7376.4|7264.31|7264.31|7454.63|7454.63|7236.86|7236.86|0
1659394800000|2022-08-01 23:00:00|7357.18|7357.18|7394.14|7394.14|7443.81|7443.81|7329.43|7329.43|0
1659481200000|2022-08-02 23:00:00|7349.36|7349.36|7431.08|7431.08|7544.43|7544.43|7349.07|7349.07|0
1659567600000|2022-08-03 23:00:00|7415.06|7415.06|7339.78|7339.78|7538.65|7538.65|7320.38|7320.38|0
1659654000000|2022-08-04 23:00:00|7232.05|7232.05|7399.12|7399.12|7444.15|7444.15|7203.88|7203.88|0
1659913200000|2022-08-07 23:00:00|7493.94|7493.94|7466.24|7466.24|7515.77|7515.77|7395.63|7395.63|0
1659999600000|2022-08-08 23:00:00|7434.07|7434.07|7554.35|7554.35|7612.72|7612.72|7432.66|7432.66|0
1660086000000|2022-08-09 23:00:00|7496.87|7496.87|7514.16|7514.16|7583.11|7583.11|7414.19|7414.19|0
1660172400000|2022-08-10 23:00:00|7540.35|7540.35|7641.16|7641.16|7643.5|7643.5|7534.46|7534.46|0
1660258800000|2022-08-11 23:00:00|7658.65|7658.65|7662.21|7662.21|7748.66|7748.66|7612.94|7612.94|0
1660518000000|2022-08-14 23:00:00|7695.49|7695.49|7557.26|7557.26|7695.77|7695.77|7415.02|7415.02|0
1660604400000|2022-08-15 23:00:00|7577.53|7577.53|7546.42|7546.42|7639.91|7639.91|7523.85|7523.85|0
1660690800000|2022-08-16 23:00:00|7564.48|7564.48|7585.59|7585.59|7638.31|7638.31|7512.53|7512.53|0
1660777200000|2022-08-17 23:00:00|7645.03|7645.03|7729|7729|7735.91|7735.91|7619.45|7619.45|0
1660863600000|2022-08-18 23:00:00|7732.23|7732.23|7821.5|7821.5|7876.55|7876.55|7709.35|7709.35|0
1661122800000|2022-08-21 23:00:00|7761.29|7761.29|7842.24|7842.24|7897.49|7897.49|7732.65|7732.65|0
1661209200000|2022-08-22 23:00:00|7868.57|7868.57|8062.64|8062.64|8078.28|8078.28|7868.39|7868.39|0
1661295600000|2022-08-23 23:00:00|8071.53|8071.53|7975.2|7975.2|8089.18|8089.18|7967.8|7967.8|0
1661382000000|2022-08-24 23:00:00|8091.43|8091.43|8088.56|8088.56|8148.34|8148.34|8044.94|8044.94|0
1661468400000|2022-08-25 23:00:00|8139.84|8139.84|8092.35|8092.35|8160.32|8160.32|8069.05|8069.05|0