1287356400000|2010-10-17 23:00:00|16977.9|16977.9|17047|17047|17073.3|17073.3|16859|16859|0
1287442800000|2010-10-18 23:00:00|17051.7|17051.7|16964.5|16964.5|17164.8|17164.8|16954.8|16954.8|0
1287529200000|2010-10-19 23:00:00|16959.7|16959.7|17043|17043|17061.9|17061.9|16892.5|16892.5|0
1287615600000|2010-10-20 23:00:00|17038.2|17038.2|17277.6|17277.6|17305.3|17305.3|17035.7|17035.7|0
1287702000000|2010-10-21 23:00:00|17282.3|17282.3|17318.2|17318.2|17419.8|17419.8|17244.3|17244.3|0
1287961200000|2010-10-24 23:00:00|17321|17321|17621.1|17621.1|17714.2|17714.2|17288.4|17288.4|0
1288047600000|2010-10-25 23:00:00|17630.5|17630.5|17486.7|17486.7|17630.8|17630.8|17392|17392|0
1288134000000|2010-10-26 23:00:00|17477.2|17477.2|17485.1|17485.1|17620.5|17620.5|17392.2|17392.2|0
1288220400000|2010-10-27 23:00:00|17482.7|17482.7|17622.2|17622.2|17670.9|17670.9|17476.6|17476.6|0
1288569600000|2010-11-01 00:00:00|17760.8|17760.8|17657.6|17657.6|17771.4|17771.4|17629.3|17629.3|0
1288656000000|2010-11-02 00:00:00|17660.9|17660.9|17757.5|17757.5|17757.5|17757.5|17590.2|17590.2|0
1288742400000|2010-11-03 00:00:00|17809.2|17809.2|17651.7|17651.7|17888.5|17888.5|17651.7|17651.7|0
1288828800000|2010-11-04 00:00:00|17919.2|17919.2|18028.7|18028.7|18163.4|18163.4|17892|17892|0
1288915200000|2010-11-05 00:00:00|17938|17938|18043.6|18043.6|18225.4|18225.4|17938|17938|0
1289174400000|2010-11-08 00:00:00|18042.7|18042.7|17975.2|17975.2|18091.8|18091.8|17880.5|17880.5|0
1289260800000|2010-11-09 00:00:00|17933.7|17933.7|17827.1|17827.1|18041.5|18041.5|17786.9|17786.9|0
1289347200000|2010-11-10 00:00:00|17802.1|17802.1|17426.7|17426.7|17826.6|17826.6|17400.1|17400.1|0
1289433600000|2010-11-11 00:00:00|17359.8|17359.8|17636.2|17636.2|17672.4|17672.4|17220.3|17220.3|0
1289520000000|2010-11-12 00:00:00|17460.3|17460.3|17678.3|17678.3|17828.2|17828.2|17433.1|17433.1|0
1289779200000|2010-11-15 00:00:00|17670.7|17670.7|17840.5|17840.5|17890|17890|17602.7|17602.7|0
1289865600000|2010-11-16 00:00:00|17859.8|17859.8|17741.2|17741.2|18142.3|18142.3|17568.8|17568.8|0
1289952000000|2010-11-17 00:00:00|17523.5|17523.5|17751.3|17751.3|17751.3|17751.3|17394.1|17394.1|0
1290038400000|2010-11-18 00:00:00|17779.5|17779.5|17983.9|17983.9|18114.8|18114.8|17752.2|17752.2|0
1290124800000|2010-11-19 00:00:00|18012|18012|18109.1|18109.1|18127.6|18127.6|17890.6|17890.6|0
1290384000000|2010-11-22 00:00:00|18182.9|18182.9|17994.4|17994.4|18305.3|18305.3|17961.5|17961.5|0
1290470400000|2010-11-23 00:00:00|17824|17824|17670.7|17670.7|17955.1|17955.1|17658.5|17658.5|0
1290556800000|2010-11-24 00:00:00|17686.8|17686.8|18245.2|18245.2|18330|18330|17686.8|17686.8|0
1290643200000|2010-11-25 00:00:00|18267.8|18267.8|18238.5|18238.5|18313.4|18313.4|18130.7|18130.7|0
1290729600000|2010-11-26 00:00:00|18207.7|18207.7|18257.6|18257.6|18287.9|18287.9|18019.7|18019.7|0
1290988800000|2010-11-29 00:00:00|18281.6|18281.6|17688.5|17688.5|18310.8|18310.8|17671.1|17671.1|0
1291075200000|2010-11-30 00:00:00|17744.7|17744.7|17697.8|17697.8|17824.2|17824.2|17589|17589|0
1291161600000|2010-12-01 00:00:00|17814.4|17814.4|18211.6|18211.6|18233.8|18233.8|17771.2|17771.2|0
1291248000000|2010-12-02 00:00:00|18476.1|18476.1|19222.2|19222.2|19239.8|19239.8|18263.1|18263.1|0
1291334400000|2010-12-03 00:00:00|19229.2|19229.2|18926.3|18926.3|19472.5|19472.5|18719.8|18719.8|0
1291593600000|2010-12-06 00:00:00|18898.8|18898.8|19343.5|19343.5|19368.4|19368.4|18852.2|18852.2|0
1291680000000|2010-12-07 00:00:00|19599.9|19599.9|19643.8|19643.8|19959.6|19959.6|19554.2|19554.2|0
1291766400000|2010-12-08 00:00:00|19705.4|19705.4|19974.3|19974.3|20599.1|20599.1|19573.2|19573.2|0
1291852800000|2010-12-09 00:00:00|19937.1|19937.1|19607.2|19607.2|20156.5|20156.5|19542.3|19542.3|0
1291939200000|2010-12-10 00:00:00|19651.3|19651.3|19248.2|19248.2|19721.4|19721.4|19231|19231|0
1292198400000|2010-12-13 00:00:00|19330.2|19330.2|19479|19479|19684.5|19684.5|19330.2|19330.2|0
1292284800000|2010-12-14 00:00:00|19399.9|19399.9|19580.4|19580.4|19608.2|19608.2|19372.7|19372.7|0
1292371200000|2010-12-15 00:00:00|19479.6|19479.6|19341.1|19341.1|19483|19483|19193.4|19193.4|0
1292457600000|2010-12-16 00:00:00|19431|19431|19646.6|19646.6|19709.5|19709.5|19431|19431|0
1292544000000|2010-12-17 00:00:00|19671.2|19671.2|19341.6|19341.6|19974.9|19974.9|19339.6|19339.6|0
1292803200000|2010-12-20 00:00:00|19436.4|19436.4|19392.8|19392.8|19468.3|19468.3|19277|19277|0
1292889600000|2010-12-21 00:00:00|19397.3|19397.3|19442.8|19442.8|19545.1|19545.1|19339.2|19339.2|0
1292976000000|2010-12-22 00:00:00|19413.2|19413.2|19495.9|19495.9|19569.4|19569.4|19331.6|19331.6|0
1293062400000|2010-12-23 00:00:00|19542.3|19542.3|19511.8|19511.8|19542.3|19542.3|19438.6|19438.6|0
1293148800000|2010-12-24 00:00:00|19545.5|19545.5|19532.6|19532.6|19663.6|19663.6|19506.7|19506.7|0
1293580800000|2010-12-29 00:00:00|19559.7|19559.7|19573.1|19573.1|19608.5|19608.5|19489.6|19489.6|0
1293667200000|2010-12-30 00:00:00|19497.3|19497.3|19386.4|19386.4|19551.4|19551.4|19365.5|19365.5|0
1293753600000|2010-12-31 00:00:00|19402.7|19402.7|19335.2|19335.2|19451.7|19451.7|19335.2|19335.2|0
1294099200000|2011-01-04 00:00:00|19490.5|19490.5|19534.5|19534.5|19666.9|19666.9|19391|19391|0
1294185600000|2011-01-05 00:00:00|19381.9|19381.9|19238.5|19238.5|19381.9|19381.9|19069.7|19069.7|0
1294272000000|2011-01-06 00:00:00|19215.5|19215.5|19199.7|19199.7|19303.2|19303.2|19065.4|19065.4|0
1294358400000|2011-01-07 00:00:00|19225.8|19225.8|19288.2|19288.2|19452.5|19452.5|19142.2|19142.2|0
1294617600000|2011-01-10 00:00:00|19137.2|19137.2|19106.4|19106.4|19144.7|19144.7|18806.5|18806.5|0
1294704000000|2011-01-11 00:00:00|19176.3|19176.3|19397.4|19397.4|19508.7|19508.7|19086.3|19086.3|0
1294790400000|2011-01-12 00:00:00|19505.3|19505.3|19246.1|19246.1|19563.8|19563.8|19166.5|19166.5|0
1294876800000|2011-01-13 00:00:00|19372.2|19372.2|18815.7|18815.7|19410.7|19410.7|18814.7|18814.7|0
1294963200000|2011-01-14 00:00:00|18917.8|18917.8|18535.7|18535.7|18952.9|18952.9|18480.7|18480.7|0
1295222400000|2011-01-17 00:00:00|18695.9|18695.9|18645.6|18645.6|18789|18789|18566.2|18566.2|0
1295308800000|2011-01-18 00:00:00|19189.9|19189.9|19403.8|19403.8|19457.2|19457.2|18944.6|18944.6|0
1295395200000|2011-01-19 00:00:00|19408.7|19408.7|19101|19101|19602|19602|19074.5|19074.5|0
1295481600000|2011-01-20 00:00:00|18994.8|18994.8|18324.6|18324.6|18994.8|18994.8|18274.7|18274.7|0
1295568000000|2011-01-21 00:00:00|18415|18415|18107.2|18107.2|18486|18486|18011.3|18011.3|0
1295827200000|2011-01-24 00:00:00|18070.3|18070.3|18149.1|18149.1|18194.6|18194.6|17813.2|17813.2|0
1295913600000|2011-01-25 00:00:00|18049.2|18049.2|18381.6|18381.6|18471.6|18471.6|17806|17806|0
1296000000000|2011-01-26 00:00:00|18587.2|18587.2|18691.1|18691.1|18810.5|18810.5|18545.2|18545.2|0
1296086400000|2011-01-27 00:00:00|18744.6|18744.6|18641.2|18641.2|19025.6|19025.6|18595.7|18595.7|0
1296172800000|2011-01-28 00:00:00|18680.7|18680.7|18762.7|18762.7|18872.7|18872.7|18596.5|18596.5|0
1296432000000|2011-01-31 00:00:00|18582.4|18582.4|18625.3|18625.3|18636.4|18636.4|18370.9|18370.9|0
1296518400000|2011-02-01 00:00:00|18725.5|18725.5|19055.8|19055.8|19071.8|19071.8|18584|18584|0
1296604800000|2011-02-02 00:00:00|19302.8|19302.8|19400.8|19400.8|19494.8|19494.8|19192.9|19192.9|0
1296691200000|2011-02-03 00:00:00|19369.3|19369.3|19451.5|19451.5|19632.9|19632.9|19241.3|19241.3|0
1296777600000|2011-02-04 00:00:00|19509.3|19509.3|19557.5|19557.5|19682.8|19682.8|19495.7|19495.7|0
1297036800000|2011-02-07 00:00:00|19718.1|19718.1|20057.7|20057.7|20086.6|20086.6|19677.3|19677.3|0
1297123200000|2011-02-08 00:00:00|20010|20010|20430.9|20430.9|20471.8|20471.8|19966.2|19966.2|0
1297209600000|2011-02-09 00:00:00|20522.6|20522.6|20278.4|20278.4|20647.9|20647.9|20159.5|20159.5|0
1297296000000|2011-02-10 00:00:00|20252|20252|20300.4|20300.4|20337.3|20337.3|20062.5|20062.5|0
1297382400000|2011-02-11 00:00:00|20190|20190|20122.9|20122.9|20256.2|20256.2|19971.3|19971.3|0
1297641600000|2011-02-14 00:00:00|20357.6|20357.6|20267.5|20267.5|20378.9|20378.9|20150.6|20150.6|0
1297728000000|2011-02-15 00:00:00|20273|20273|20110.7|20110.7|20316.8|20316.8|20024.4|20024.4|0
1297814400000|2011-02-16 00:00:00|20218.5|20218.5|20051.5|20051.5|20279.6|20279.6|19990.2|19990.2|0
1297900800000|2011-02-17 00:00:00|20121.9|20121.9|20231.4|20231.4|20277.6|20277.6|19990.2|19990.2|0
1297987200000|2011-02-18 00:00:00|20225.9|20225.9|20237.6|20237.6|20300.4|20300.4|20126.3|20126.3|0
1298246400000|2011-02-21 00:00:00|20060.2|20060.2|19984.9|19984.9|20244|20244|19833.1|19833.1|0
1298332800000|2011-02-22 00:00:00|19557.3|19557.3|19856.5|19856.5|19918.2|19918.2|19425.6|19425.6|0
1298419200000|2011-02-23 00:00:00|19620.2|19620.2|19497.6|19497.6|19771.5|19771.5|19451.2|19451.2|0
1298505600000|2011-02-24 00:00:00|19055|19055|19343.5|19343.5|19355.2|19355.2|19034.1|19034.1|0
1298592000000|2011-02-25 00:00:00|19771.1|19771.1|20063|20063|20104.1|20104.1|19668|19668|0
1298851200000|2011-02-28 00:00:00|20077.3|20077.3|20296.3|20296.3|20361.1|20361.1|20045.1|20045.1|0
1298937600000|2011-03-01 00:00:00|20397.9|20397.9|20057.4|20057.4|20654.6|20654.6|19979.4|19979.4|0
1299024000000|2011-03-02 00:00:00|19784.6|19784.6|19710.1|19710.1|19894.5|19894.5|19639.4|19639.4|0
1299110400000|2011-03-03 00:00:00|19771.5|19771.5|19863.1|19863.1|19927.4|19927.4|19699.8|19699.8|0
1299196800000|2011-03-04 00:00:00|20042.3|20042.3|19660.5|19660.5|20083.1|20083.1|19629.9|19629.9|0
1299456000000|2011-03-07 00:00:00|20482.6|20482.6|20205.7|20205.7|20686.6|20686.6|20132.6|20132.6|0
1299542400000|2011-03-08 00:00:00|20313.2|20313.2|19904.7|19904.7|20353.2|20353.2|19639.7|19639.7|0
1299628800000|2011-03-09 00:00:00|19935|19935|20052.5|20052.5|20204.8|20204.8|19848.1|19848.1|0
1299715200000|2011-03-10 00:00:00|20050.2|20050.2|19687.7|19687.7|20152.2|20152.2|19622.8|19622.8|0
1299801600000|2011-03-11 00:00:00|19577.9|19577.9|19577.8|19577.8|19708.1|19708.1|19452.4|19452.4|0
1300060800000|2011-03-14 00:00:00|18997.4|18997.4|18880.7|18880.7|19037.5|19037.5|18579.4|18579.4|0
1300147200000|2011-03-15 00:00:00|18188.2|18188.2|18739|18739|18773.8|18773.8|17491.2|17491.2|0
1300233600000|2011-03-16 00:00:00|18892.2|18892.2|18552.9|18552.9|19112.5|19112.5|18455|18455|0
1300320000000|2011-03-17 00:00:00|18603.8|18603.8|18660.5|18660.5|18842.3|18842.3|18603.8|18603.8|0
1300406400000|2011-03-18 00:00:00|18745.2|18745.2|18707.3|18707.3|19210.3|19210.3|18676.4|18676.4|0
1300665600000|2011-03-21 00:00:00|19081.8|19081.8|19193.8|19193.8|19266.7|19266.7|18984.2|18984.2|0
1300752000000|2011-03-22 00:00:00|19261|19261|18953.7|18953.7|19261|19261|18888.8|18888.8|0
1300838400000|2011-03-23 00:00:00|18932.9|18932.9|18861.3|18861.3|19063.8|19063.8|18694.8|18694.8|0
1300924800000|2011-03-24 00:00:00|18916.5|18916.5|18875|18875|19034.2|19034.2|18806|18806|0
1301011200000|2011-03-25 00:00:00|18848.7|18848.7|18916.3|18916.3|18931.7|18931.7|18691.5|18691.5|0
1301266800000|2011-03-27 23:00:00|18888.4|18888.4|19289|19289|19329|19329|18843.6|18843.6|0
1301353200000|2011-03-28 23:00:00|19297.6|19297.6|19475|19475|19488.6|19488.6|19135.9|19135.9|0
1301439600000|2011-03-29 23:00:00|19609.4|19609.4|19782.6|19782.6|19948|19948|19609.4|19609.4|0
1301526000000|2011-03-30 23:00:00|19779|19779|19686.3|19686.3|19883|19883|19629.6|19629.6|0
1301612400000|2011-03-31 23:00:00|19824.7|19824.7|20047.7|20047.7|20101.3|20101.3|19714.5|19714.5|0
1301871600000|2011-04-03 23:00:00|20134.2|20134.2|20062.3|20062.3|20172.8|20172.8|19920|19920|0
1301958000000|2011-04-04 23:00:00|20146.9|20146.9|20209.5|20209.5|20276.7|20276.7|20029|20029|0
1302044400000|2011-04-05 23:00:00|20485|20485|20241|20241|20512.1|20512.1|20091.2|20091.2|0
1302130800000|2011-04-06 23:00:00|20195.2|20195.2|19941.7|19941.7|20222.4|20222.4|19890|19890|0
1302217200000|2011-04-07 23:00:00|20074|20074|19766.9|19766.9|20129.9|20129.9|19708.2|19708.2|0
1302476400000|2011-04-10 23:00:00|19691.1|19691.1|19469.5|19469.5|19711.8|19711.8|19402.6|19402.6|0
1302562800000|2011-04-11 23:00:00|19420.4|19420.4|19065.8|19065.8|19439|19439|18873.9|18873.9|0
1302649200000|2011-04-12 23:00:00|18891.5|18891.5|19508.5|19508.5|19551|19551|18726|18726|0
1302735600000|2011-04-13 23:00:00|19351.9|19351.9|19500.2|19500.2|19532.7|19532.7|19184.5|19184.5|0
1302822000000|2011-04-14 23:00:00|19495.1|19495.1|19402.5|19402.5|19741|19741|19346.8|19346.8|0
1303081200000|2011-04-17 23:00:00|19536.5|19536.5|19316.6|19316.6|19585.9|19585.9|19019.5|19019.5|0
1303167600000|2011-04-18 23:00:00|19914.1|19914.1|20273.2|20273.2|20604.5|20604.5|19669.6|19669.6|0
1303254000000|2011-04-19 23:00:00|20563.2|20563.2|20537.4|20537.4|20822.3|20822.3|20403.2|20403.2|0
1303340400000|2011-04-20 23:00:00|20838.5|20838.5|21026.2|21026.2|21039.8|21039.8|20712.4|20712.4|0
1303772400000|2011-04-25 23:00:00|21018.7|21018.7|21306.4|21306.4|21688.7|21688.7|20998.5|20998.5|0
1303858800000|2011-04-26 23:00:00|21380.6|21380.6|21295.4|21295.4|21625.9|21625.9|21232.7|21232.7|0
1303945200000|2011-04-27 23:00:00|21490.5|21490.5|21382.2|21382.2|21500.5|21500.5|21291|21291|0
1304377200000|2011-05-02 23:00:00|21912.1|21912.1|21753.3|21753.3|21939.3|21939.3|21638.8|21638.8|0
1304463600000|2011-05-03 23:00:00|21616.1|21616.1|21489.5|21489.5|21681.5|21681.5|21418.9|21418.9|0
1304550000000|2011-05-04 23:00:00|21703.2|21703.2|21467.2|21467.2|21714.2|21714.2|21354.7|21354.7|0
1304636400000|2011-05-05 23:00:00|21520|21520|21368.1|21368.1|21583|21583|21266.2|21266.2|0
1304895600000|2011-05-08 23:00:00|21349.9|21349.9|21533.8|21533.8|21582.3|21582.3|21281.7|21281.7|0
1304982000000|2011-05-09 23:00:00|21557.8|21557.8|21853.6|21853.6|21942|21942|21511.2|21511.2|0
1305068400000|2011-05-10 23:00:00|21990.5|21990.5|22278.1|22278.1|22283.5|22283.5|21851.7|21851.7|0
1305154800000|2011-05-11 23:00:00|21942|21942|21757|21757|21942|21942|21603.4|21603.4|0
1305241200000|2011-05-12 23:00:00|21969.3|21969.3|21893.2|21893.2|22130.2|22130.2|21832.8|21832.8|0
1305500400000|2011-05-15 23:00:00|21825.1|21825.1|21804|21804|21944.2|21944.2|21495.2|21495.2|0
1305586800000|2011-05-16 23:00:00|21613.9|21613.9|21517.4|21517.4|21772.5|21772.5|21471.5|21471.5|0
1305673200000|2011-05-17 23:00:00|21535.4|21535.4|21521.6|21521.6|21562.6|21562.6|21349.9|21349.9|0
1305759600000|2011-05-18 23:00:00|21386.3|21386.3|21559.7|21559.7|21583.5|21583.5|21242.6|21242.6|0
1305846000000|2011-05-19 23:00:00|21611|21611|21675.8|21675.8|21971.7|21971.7|21584.9|21584.9|0
1306105200000|2011-05-22 23:00:00|21311.7|21311.7|21379.5|21379.5|21441.1|21441.1|21207.7|21207.7|0
1306191600000|2011-05-23 23:00:00|21470.4|21470.4|21530.4|21530.4|21694.7|21694.7|21402.5|21402.5|0
1306278000000|2011-05-24 23:00:00|21414.3|21414.3|21310|21310|21659|21659|21069.2|21069.2|0
1306364400000|2011-05-25 23:00:00|20906.1|20906.1|20497.4|20497.4|20964.4|20964.4|20409.8|20409.8|0
1306450800000|2011-05-26 23:00:00|20726.2|20726.2|20993.3|20993.3|21026.6|21026.6|20712.6|20712.6|0
1306796400000|2011-05-30 23:00:00|21273.8|21273.8|21453.7|21453.7|21506.7|21506.7|21176.9|21176.9|0
1306882800000|2011-05-31 23:00:00|21559.8|21559.8|21640|21640|21985.1|21985.1|21522.1|21522.1|0
1306969200000|2011-06-01 23:00:00|21408.3|21408.3|21415.3|21415.3|21505.2|21505.2|21319.8|21319.8|0
1307055600000|2011-06-02 23:00:00|21397.9|21397.9|21297.5|21297.5|21447.7|21447.7|21096.4|21096.4|0
1307314800000|2011-06-05 23:00:00|21175.4|21175.4|21319.7|21319.7|21398.5|21398.5|21150.2|21150.2|0
1307401200000|2011-06-06 23:00:00|21690.4|21690.4|21382.9|21382.9|21978.5|21978.5|21368.5|21368.5|0
1307487600000|2011-06-07 23:00:00|21170.2|21170.2|20887.5|20887.5|21237.4|21237.4|20874|20874|0
1307574000000|2011-06-08 23:00:00|20884.5|20884.5|21298.9|21298.9|21332.1|21332.1|20884.5|20884.5|0
1307660400000|2011-06-09 23:00:00|21211.5|21211.5|21006.3|21006.3|21486.6|21486.6|20956.5|20956.5|0
1307919600000|2011-06-12 23:00:00|20934.7|20934.7|21054.1|21054.1|21156.2|21156.2|20866.8|20866.8|0
1308006000000|2011-06-13 23:00:00|21176.4|21176.4|21323.8|21323.8|21357.7|21357.7|21042.6|21042.6|0
1308092400000|2011-06-14 23:00:00|21357|21357|21248.4|21248.4|21514.7|21514.7|21192.7|21192.7|0
1308178800000|2011-06-15 23:00:00|21080.9|21080.9|21046.1|21046.1|21167.9|21167.9|20686.4|20686.4|0
1308265200000|2011-06-16 23:00:00|20912.5|20912.5|21293|21293|21436.2|21436.2|20860.7|20860.7|0
1308524400000|2011-06-19 23:00:00|21191.6|21191.6|21340.1|21340.1|21467.8|21467.8|21062.5|21062.5|0
1308610800000|2011-06-20 23:00:00|21443.7|21443.7|21726.5|21726.5|21734.2|21734.2|21421.1|21421.1|0
1308697200000|2011-06-21 23:00:00|21754.3|21754.3|22183.5|22183.5|22339.5|22339.5|21694.2|21694.2|0
1308783600000|2011-06-22 23:00:00|22015.9|22015.9|21622.6|21622.6|22140.3|22140.3|21505.5|21505.5|0
1308870000000|2011-06-23 23:00:00|22120.2|22120.2|21762.2|21762.2|22208.2|22208.2|21649.9|21649.9|0
1309129200000|2011-06-26 23:00:00|21925.7|21925.7|21719.8|21719.8|22022.7|22022.7|21683.2|21683.2|0
1309215600000|2011-06-27 23:00:00|21839.9|21839.9|21945.1|21945.1|22018.1|22018.1|21613.7|21613.7|0
1309302000000|2011-06-28 23:00:00|22317.8|22317.8|22945.4|22945.4|22945.4|22945.4|22255.9|22255.9|0
1309388400000|2011-06-29 23:00:00|22918.4|22918.4|22900.4|22900.4|23110.4|23110.4|22744.2|22744.2|0
1309474800000|2011-06-30 23:00:00|22996.4|22996.4|23225.6|23225.6|23274|23274|22949.1|22949.1|0
1309734000000|2011-07-03 23:00:00|23397.2|23397.2|23471.6|23471.6|23537.8|23537.8|23384.8|23384.8|0
1309820400000|2011-07-04 23:00:00|23463.8|23463.8|23432|23432|23681.3|23681.3|23423.6|23423.6|0
1309906800000|2011-07-05 23:00:00|23395.8|23395.8|23179.3|23179.3|23627.7|23627.7|23097.2|23097.2|0
1309993200000|2011-07-06 23:00:00|23143|23143|23369.6|23369.6|23410.8|23410.8|23047.1|23047.1|0
1310079600000|2011-07-07 23:00:00|23423.1|23423.1|23125.3|23125.3|23525.8|23525.8|23060.6|23060.6|0
1310338800000|2011-07-10 23:00:00|23030.9|23030.9|22662.5|22662.5|23080.2|23080.2|22550.9|22550.9|0
1310425200000|2011-07-11 23:00:00|22175|22175|22962.5|22962.5|22998.4|22998.4|21968|21968|0
1310511600000|2011-07-12 23:00:00|23671.4|23671.4|24312.7|24312.7|24500.1|24500.1|23480.7|23480.7|0
1310598000000|2011-07-13 23:00:00|24316.8|24316.8|24112.9|24112.9|24514.1|24514.1|24083.6|24083.6|0
1310684400000|2011-07-14 23:00:00|23993.8|23993.8|24981.3|24981.3|24996.9|24996.9|23906.1|23906.1|0
1310943600000|2011-07-17 23:00:00|24827|24827|24445.3|24445.3|24843.1|24843.1|24319.5|24319.5|0
1311030000000|2011-07-18 23:00:00|24371.8|24371.8|24599.4|24599.4|24724|24724|24367.8|24367.8|0
1311116400000|2011-07-19 23:00:00|24673.8|24673.8|24667.7|24667.7|25007.9|25007.9|24644.4|24644.4|0
1311202800000|2011-07-20 23:00:00|24726.6|24726.6|25103.3|25103.3|25123.3|25123.3|24478.3|24478.3|0
1311289200000|2011-07-21 23:00:00|25058.3|25058.3|25123.2|25123.2|25302.1|25302.1|24925.3|24925.3|0
1311548400000|2011-07-24 23:00:00|25175.2|25175.2|25441.1|25441.1|25505.8|25505.8|25116.3|25116.3|0
1311634800000|2011-07-25 23:00:00|25337.5|25337.5|24696.7|24696.7|25351|25351|24676.5|24676.5|0
1311721200000|2011-07-26 23:00:00|24524.7|24524.7|24177.8|24177.8|24718.5|24718.5|24031.8|24031.8|0
1311807600000|2011-07-27 23:00:00|24075.2|24075.2|24080.6|24080.6|24393.2|24393.2|23909.4|23909.4|0
1311894000000|2011-07-28 23:00:00|23787.8|23787.8|23904|23904|24011.7|24011.7|23435.5|23435.5|0
1312153200000|2011-07-31 23:00:00|24246.2|24246.2|23555.5|23555.5|24430.4|24430.4|23365.5|23365.5|0
1312239600000|2011-08-01 23:00:00|23441.3|23441.3|23211.7|23211.7|23441.3|23441.3|22938.6|22938.6|0
1312326000000|2011-08-02 23:00:00|22768.6|22768.6|22820.5|22820.5|23044.7|23044.7|22628.2|22628.2|0
1312412400000|2011-08-03 23:00:00|23038.5|23038.5|21094.9|21094.9|23098.3|23098.3|21094.9|21094.9|0
1312498800000|2011-08-04 23:00:00|20336.1|20336.1|20857.1|20857.1|21715.8|21715.8|20164.5|20164.5|0
1312758000000|2011-08-07 23:00:00|20789.53|20789.53|20085.81|20085.81|21137.48|21137.48|19871.34|19871.34|0
1312844400000|2011-08-08 23:00:00|20063.17|20063.17|20554.28|20554.28|20764.16|20764.16|18717.43|18717.43|0
1312930800000|2011-08-09 23:00:00|20733.62|20733.62|20879.77|20879.77|21629.69|21629.69|20680.47|20680.47|0
1313017200000|2011-08-10 23:00:00|21267.55|21267.55|21638.86|21638.86|21730.18|21730.18|20503.84|20503.84|0
1313103600000|2011-08-11 23:00:00|21351.44|21351.44|22043.83|22043.83|22262.41|22262.41|21283.52|21283.52|0
1313362800000|2011-08-14 23:00:00|22333.63|22333.63|22138.11|22138.11|22451.07|22451.07|22087.43|22087.43|0
1313449200000|2011-08-15 23:00:00|22001.16|22001.16|21838.34|21838.34|22058.2|22058.2|21565.78|21565.78|0
1313535600000|2011-08-16 23:00:00|21680.48|21680.48|21592.22|21592.22|21953.71|21953.71|21476.72|21476.72|0
1313622000000|2011-08-17 23:00:00|21441.39|21441.39|20242.65|20242.65|21482.14|21482.14|20014.9|20014.9|0
1313708400000|2011-08-18 23:00:00|19875|19875|19736.83|19736.83|20182.82|20182.82|19216.26|19216.26|0
1313967600000|2011-08-21 23:00:00|19334.33|19334.33|19507.87|19507.87|19870.55|19870.55|19181.4|19181.4|0
1314054000000|2011-08-22 23:00:00|19720.03|19720.03|19535|19535|20086.31|20086.31|19336.39|19336.39|0
1314140400000|2011-08-23 23:00:00|19484.31|19484.31|19682.13|19682.13|19894.26|19894.26|19379.15|19379.15|0
1314226800000|2011-08-24 23:00:00|19807.25|19807.25|19814.48|19814.48|20016.29|20016.29|19567.39|19567.39|0
1314313200000|2011-08-25 23:00:00|20010.26|20010.26|20301.55|20301.55|20333.76|20333.76|19754.75|19754.75|0
1314658800000|2011-08-29 23:00:00|20966.61|20966.61|21243.97|21243.97|21285.51|21285.51|20954.8|20954.8|0
1314745200000|2011-08-30 23:00:00|21250.6|21250.6|22086.74|22086.74|22086.74|22086.74|21250.6|21250.6|0
1314831600000|2011-08-31 23:00:00|21990.42|21990.42|22124.43|22124.43|22318.64|22318.64|21669.67|21669.67|0
1314918000000|2011-09-01 23:00:00|21992.73|21992.73|21325.45|21325.45|22032.34|22032.34|21219.26|21219.26|0
1315177200000|2011-09-04 23:00:00|20989.86|20989.86|20540.71|20540.71|21060.24|21060.24|20409.73|20409.73|0
1315263600000|2011-09-05 23:00:00|20520.42|20520.42|20781.76|20781.76|20922.6|20922.6|20461.07|20461.07|0
1315350000000|2011-09-06 23:00:00|21152.2|21152.2|21714.05|21714.05|21714.05|21714.05|21123.57|21123.57|0
1315436400000|2011-09-07 23:00:00|21755.33|21755.33|21581.47|21581.47|21788.89|21788.89|21291.82|21291.82|0
1315522800000|2011-09-08 23:00:00|21631.89|21631.89|20741.59|20741.59|21700.82|21700.82|20741.59|20741.59|0
1315782000000|2011-09-11 23:00:00|20138.55|20138.55|20371.84|20371.84|20526.99|20526.99|19993.47|19993.47|0
1315868400000|2011-09-12 23:00:00|20482.6|20482.6|20833|20833|20965.34|20965.34|20126.51|20126.51|0
1315954800000|2011-09-13 23:00:00|20726.01|20726.01|21920.33|21920.33|21971.64|21971.64|20685.26|20685.26|0
1316041200000|2011-09-14 23:00:00|22254.16|22254.16|23152.98|23152.98|23330.57|23330.57|22218.25|22218.25|0
1316127600000|2011-09-15 23:00:00|23421.64|23421.64|23195.23|23195.23|23639.67|23639.67|22992.4|22992.4|0
1316386800000|2011-09-18 23:00:00|23042.63|23042.63|23066.61|23066.61|23146.24|23146.24|22830.48|22830.48|0
1316473200000|2011-09-19 23:00:00|23187.07|23187.07|23792.61|23792.61|23892.78|23892.78|23155.49|23155.49|0
1316559600000|2011-09-20 23:00:00|23801.5|23801.5|23712.81|23712.81|24217.03|24217.03|23667.63|23667.63|0
1316646000000|2011-09-21 23:00:00|23260.65|23260.65|21656.62|21656.62|23306.46|23306.46|21537.12|21537.12|0
1316732400000|2011-09-22 23:00:00|21745.26|21745.26|21442.86|21442.86|21783.17|21783.17|20741.24|20741.24|0
1316991600000|2011-09-25 23:00:00|21069.08|21069.08|21037.71|21037.71|21602.04|21602.04|20776.43|20776.43|0
1317078000000|2011-09-26 23:00:00|21566.82|21566.82|21753.29|21753.29|21894.45|21894.45|21539.6|21539.6|0
1317164400000|2011-09-27 23:00:00|21780.84|21780.84|21122.26|21122.26|21808.06|21808.06|20990.13|20990.13|0
1317250800000|2011-09-28 23:00:00|20969.22|20969.22|19642.77|19642.77|21037.27|21037.27|19536.22|19536.22|0
1317337200000|2011-09-29 23:00:00|19069.84|19069.84|19046.79|19046.79|19169.98|19169.98|18241.21|18241.21|0
1317596400000|2011-10-02 23:00:00|18185.38|18185.38|18162.55|18162.55|18487.82|18487.82|18067.41|18067.41|0
1317682800000|2011-10-03 23:00:00|17827.33|17827.33|18371.85|18371.85|18393.13|18393.13|17233.28|17233.28|0
1317769200000|2011-10-04 23:00:00|18617.08|18617.08|18984.37|18984.37|19091.29|19091.29|18444.47|18444.47|0
1317855600000|2011-10-05 23:00:00|19242.66|19242.66|19248.33|19248.33|19384.25|19384.25|19039.85|19039.85|0
1317942000000|2011-10-06 23:00:00|19259.81|19259.81|19724.56|19724.56|19918.65|19918.65|19212.62|19212.62|0
1318201200000|2011-10-09 23:00:00|19971.24|19971.24|20050.53|20050.53|20518.52|20518.52|19823.68|19823.68|0
1318287600000|2011-10-10 23:00:00|20016.23|20016.23|20087.7|20087.7|20300.5|20300.5|19881.75|19881.75|0
1318374000000|2011-10-11 23:00:00|19945.65|19945.65|20700.5|20700.5|20943|20943|19596.77|19596.77|0
1318460400000|2011-10-12 23:00:00|20735.21|20735.21|20225.62|20225.62|20859.75|20859.75|20130.67|20130.67|0
1318546800000|2011-10-13 23:00:00|20335.75|20335.75|20531.35|20531.35|20711.68|20711.68|20279.65|20279.65|0
1318806000000|2011-10-16 23:00:00|20766.87|20766.87|20146.24|20146.24|20914.89|20914.89|20028.58|20028.58|0
1318892400000|2011-10-17 23:00:00|19744.39|19744.39|19883.47|19883.47|20023.74|20023.74|19511.34|19511.34|0
1318978800000|2011-10-18 23:00:00|19953.55|19953.55|20066.68|20066.68|20132.22|20132.22|19730.67|19730.67|0
1319065200000|2011-10-19 23:00:00|19827.3|19827.3|19744.22|19744.22|20207.2|20207.2|19712.04|19712.04|0
1319151600000|2011-10-20 23:00:00|19844.82|19844.82|19962.21|19962.21|20118.71|20118.71|19765.72|19765.72|0
1319410800000|2011-10-23 23:00:00|20259.33|20259.33|19973.54|19973.54|20259.33|20259.33|19932.71|19932.71|0
1319497200000|2011-10-24 23:00:00|19962.27|19962.27|20426.9|20426.9|20571.28|20571.28|19962.27|19962.27|0
1319583600000|2011-10-25 23:00:00|20549.83|20549.83|20761.97|20761.97|20907.19|20907.19|20522.61|20522.61|0
1319670000000|2011-10-26 23:00:00|21500.02|21500.02|21974.04|21974.04|22085.98|22085.98|21316.04|21316.04|0
1319756400000|2011-10-27 23:00:00|22058.69|22058.69|22242.53|22242.53|22374.1|22374.1|21917.26|21917.26|0
1320019200000|2011-10-31 00:00:00|22056.12|22056.12|21387.6|21387.6|22069.73|22069.73|21342.87|21342.87|0
1320105600000|2011-11-01 00:00:00|20713.57|20713.57|20357.5|20357.5|20876.39|20876.39|20056.58|20056.58|0
1320192000000|2011-11-02 00:00:00|20911.37|20911.37|21285.26|21285.26|21316.13|21316.13|20668.72|20668.72|0
1320278400000|2011-11-03 00:00:00|20960.91|20960.91|21798.11|21798.11|22002.14|22002.14|20960.91|20960.91|0
1320364800000|2011-11-04 00:00:00|21877.93|21877.93|21721.79|21721.79|22148.48|22148.48|21576.7|21576.7|0
1320624000000|2011-11-07 00:00:00|21501.45|21501.45|21438.27|21438.27|21782.33|21782.33|21190.23|21190.23|0
1320710400000|2011-11-08 00:00:00|21688.46|21688.46|22296.77|22296.77|22437.24|22437.24|21687.96|21687.96|0
1320796800000|2011-11-09 00:00:00|22584.76|22584.76|22326.85|22326.85|22616.21|22616.21|21914.03|21914.03|0
1320883200000|2011-11-10 00:00:00|21847.4|21847.4|22052.96|22052.96|22283.55|22283.55|21847.4|21847.4|0
1320969600000|2011-11-11 00:00:00|22273.03|22273.03|21891.7|21891.7|22478.51|22478.51|21670.24|21670.24|0
1321228800000|2011-11-14 00:00:00|22024.94|22024.94|22473.22|22473.22|22513.06|22513.06|21697.1|21697.1|0
1321315200000|2011-11-15 00:00:00|22006.44|22006.44|21433.81|21433.81|22051.34|22051.34|21174.32|21174.32|0
1321401600000|2011-11-16 00:00:00|21363.89|21363.89|21098.91|21098.91|21693.61|21693.61|20821.37|20821.37|0
1321488000000|2011-11-17 00:00:00|20838.14|20838.14|20286.89|20286.89|20851.75|20851.75|20207.72|20207.72|0
1321574400000|2011-11-18 00:00:00|20264.48|20264.48|19947.12|19947.12|20384.59|20384.59|19930.67|19930.67|0
1321833600000|2011-11-21 00:00:00|19660.12|19660.12|19082.35|19082.35|19677.21|19677.21|19055.13|19055.13|0
1321920000000|2011-11-22 00:00:00|19170.06|19170.06|19090.25|19090.25|19379.08|19379.08|18872.7|18872.7|0
1322006400000|2011-11-23 00:00:00|18900.55|18900.55|18221.76|18221.76|19035.89|19035.89|18149.13|18149.13|0
1322092800000|2011-11-24 00:00:00|18299.16|18299.16|18569.86|18569.86|18754.45|18754.45|18148.09|18148.09|0
1322179200000|2011-11-25 00:00:00|18509.34|18509.34|18460.15|18460.15|18621.71|18621.71|18162.89|18162.89|0
1322438400000|2011-11-28 00:00:00|18792.87|18792.87|19045.29|19045.29|19127.28|19127.28|18790.37|18790.37|0
1322524800000|2011-11-29 00:00:00|19188.45|19188.45|19077.56|19077.56|19516.27|19516.27|18749.99|18749.99|0
1322611200000|2011-11-30 00:00:00|18965.05|18965.05|20032.41|20032.41|20178.24|20178.24|18908.62|18908.62|0
1322697600000|2011-12-01 00:00:00|20053.17|20053.17|20736.79|20736.79|20960.9|20960.9|20053.17|20053.17|0
1322784000000|2011-12-02 00:00:00|20941.52|20941.52|20776.76|20776.76|21097.64|21097.64|20625.75|20625.75|0
1323043200000|2011-12-05 00:00:00|20823.98|20823.98|20175.5|20175.5|20878.42|20878.42|20016.84|20016.84|0
1323129600000|2011-12-06 00:00:00|19972|19972|20114.11|20114.11|20319.91|20319.91|19915.05|19915.05|0
1323216000000|2011-12-07 00:00:00|20575.11|20575.11|20189.16|20189.16|20655.86|20655.86|20043.81|20043.81|0
1323302400000|2011-12-08 00:00:00|19901.71|19901.71|19479.3|19479.3|19960.38|19960.38|19359.13|19359.13|0
1323388800000|2011-12-09 00:00:00|19260.79|19260.79|19743.81|19743.81|19840.12|19840.12|19247.08|19247.08|0
1323648000000|2011-12-12 00:00:00|19692.5|19692.5|19292.9|19292.9|19758.92|19758.92|19191.34|19191.34|0
1323734400000|2011-12-13 00:00:00|19121.36|19121.36|18870.98|18870.98|19189.41|19189.41|18568.03|18568.03|0
1323820800000|2011-12-14 00:00:00|18766.92|18766.92|18345.8|18345.8|18918.13|18918.13|18190.69|18190.69|0
1323907200000|2011-12-15 00:00:00|18202|18202|18414.81|18414.81|18580.63|18580.63|18025.09|18025.09|0
1323993600000|2011-12-16 00:00:00|18403.25|18403.25|18253.06|18253.06|18702.08|18702.08|18209.89|18209.89|0
1324252800000|2011-12-19 00:00:00|18099.95|18099.95|18420.43|18420.43|18420.43|18420.43|18078.87|18078.87|0
1324339200000|2011-12-20 00:00:00|18400.93|18400.93|18690.3|18690.3|18780.71|18780.71|18373.71|18373.71|0
1324425600000|2011-12-21 00:00:00|18770.92|18770.92|18663.5|18663.5|18994.64|18994.64|18490.09|18490.09|0
1324512000000|2011-12-22 00:00:00|18763.82|18763.82|18890.51|18890.51|18992.58|18992.58|18643.94|18643.94|0
1324598400000|2011-12-23 00:00:00|19057.66|19057.66|19148.59|19148.59|19221.17|19221.17|19057.66|19057.66|0
1325030400000|2011-12-28 00:00:00|19070.97|19070.97|18966.24|18966.24|19085.91|19085.91|18830.93|18830.93|0
1325116800000|2011-12-29 00:00:00|19132.41|19132.41|18874.52|18874.52|19168.34|19168.34|18807.16|18807.16|0
1325203200000|2011-12-30 00:00:00|18821.66|18821.66|18934.94|18934.94|19003.49|19003.49|18789.46|18789.46|0
1325548800000|2012-01-03 00:00:00|19355.31|19355.31|19766.78|19766.78|19864.37|19864.37|19146.33|19146.33|0
1325635200000|2012-01-04 00:00:00|19798.48|19798.48|19463.71|19463.71|19967.64|19967.64|19305.35|19305.35|0
1325721600000|2012-01-05 00:00:00|19483.93|19483.93|19148.31|19148.31|19483.93|19483.93|19084.12|19084.12|0
1325808000000|2012-01-06 00:00:00|19245.8|19245.8|19810.45|19810.45|19813.77|19813.77|19240.47|19240.47|0
1326067200000|2012-01-09 00:00:00|19796.65|19796.65|20140.18|20140.18|20231.95|20231.95|19627.68|19627.68|0
1326153600000|2012-01-10 00:00:00|20442.37|20442.37|20190.67|20190.67|20801.91|20801.91|20077.23|20077.23|0
1326240000000|2012-01-11 00:00:00|20223.36|20223.36|20165.75|20165.75|20401.12|20401.12|20015.08|20015.08|0
1326326400000|2012-01-12 00:00:00|20290.24|20290.24|20189.17|20189.17|20514.14|20514.14|20136.73|20136.73|0
1326412800000|2012-01-13 00:00:00|20295.55|20295.55|19989.82|19989.82|20461.87|20461.87|19814.87|19814.87|0
1326672000000|2012-01-16 00:00:00|20030.08|20030.08|20400.4|20400.4|20520.4|20520.4|19959.22|19959.22|0
1326758400000|2012-01-17 00:00:00|19970.86|19970.86|20396.34|20396.34|20433.12|20433.12|19784.92|19784.92|0
1326844800000|2012-01-18 00:00:00|20471.2|20471.2|20930.04|20930.04|21048.21|21048.21|20288.23|20288.23|0
1326931200000|2012-01-19 00:00:00|21105.83|21105.83|21217.55|21217.55|21285.36|21285.36|21010.56|21010.56|0
1327017600000|2012-01-20 00:00:00|21164.22|21164.22|21204.36|21204.36|21266.78|21266.78|21046.71|21046.71|0
1327276800000|2012-01-23 00:00:00|21157.54|21157.54|20979.2|20979.2|21190.38|21190.38|20844.34|20844.34|0
1327363200000|2012-01-24 00:00:00|20839.74|20839.74|20626.19|20626.19|20869.29|20869.29|20562|20562|0
1327449600000|2012-01-25 00:00:00|20983.05|20983.05|20386.38|20386.38|20983.05|20983.05|20367.29|20367.29|0
1327536000000|2012-01-26 00:00:00|20596.65|20596.65|21032.67|21032.67|21244.08|21244.08|20558.92|20558.92|0
1327622400000|2012-01-27 00:00:00|20911.22|20911.22|21089.06|21089.06|21194.13|21194.13|20735.36|20735.36|0
1327881600000|2012-01-30 00:00:00|20861.13|20861.13|20720.43|20720.43|20907.52|20907.52|20578.68|20578.68|0
1327968000000|2012-01-31 00:00:00|20719.59|20719.59|20927.98|20927.98|21140.08|21140.08|20701.4|20701.4|0
1328054400000|2012-02-01 00:00:00|21115.2|21115.2|21878.98|21878.98|22014.04|22014.04|20996.36|20996.36|0
1328140800000|2012-02-02 00:00:00|21872.01|21872.01|22168.74|22168.74|22358.09|22358.09|21858.4|21858.4|0
1328227200000|2012-02-03 00:00:00|22225.34|22225.34|22665.76|22665.76|22679.37|22679.37|22060.51|22060.51|0
1328486400000|2012-02-06 00:00:00|22426.76|22426.76|22454.14|22454.14|22529.16|22529.16|22294.21|22294.21|0
1328572800000|2012-02-07 00:00:00|22111.36|22111.36|22080.32|22080.32|22131.3|22131.3|21533.57|21533.57|0
1328659200000|2012-02-08 00:00:00|22077.6|22077.6|21776.19|21776.19|22097.87|22097.87|21731.54|21731.54|0
1328745600000|2012-02-09 00:00:00|21806.07|21806.07|21859.68|21859.68|22175.55|22175.55|21792.46|21792.46|0
1328832000000|2012-02-10 00:00:00|21766.87|21766.87|21824.68|21824.68|22146.14|22146.14|21726.04|21726.04|0
1329091200000|2012-02-13 00:00:00|22013.91|22013.91|21561.79|21561.79|22089.96|22089.96|21561.12|21561.12|0
1329177600000|2012-02-14 00:00:00|21586.35|21586.35|21981.52|21981.52|22014.53|22014.53|21480.13|21480.13|0
1329264000000|2012-02-15 00:00:00|22374.79|22374.79|22401.66|22401.66|22502.77|22502.77|22281.98|22281.98|0
1329350400000|2012-02-16 00:00:00|22002.87|22002.87|22116.98|22116.98|22171.28|22171.28|21795.6|21795.6|0
1329436800000|2012-02-17 00:00:00|22341.61|22341.61|22140.46|22140.46|22442.83|22442.83|22126.36|22126.36|0
1329696000000|2012-02-20 00:00:00|22203.34|22203.34|22193.49|22193.49|22504.71|22504.71|21989.26|21989.26|0
1329782400000|2012-02-21 00:00:00|22037.49|22037.49|22273.6|22273.6|22326.07|22326.07|21969.54|21969.54|0
1329868800000|2012-02-22 00:00:00|22237.07|22237.07|22160.88|22160.88|22237.07|22237.07|21842.03|21842.03|0
1329955200000|2012-02-23 00:00:00|22041.06|22041.06|22236.89|22236.89|22265.27|22265.27|21885.69|21885.69|0
1330041600000|2012-02-24 00:00:00|22221.8|22221.8|21943.62|21943.62|22285.25|22285.25|21943.62|21943.62|0
1330300800000|2012-02-27 00:00:00|21668.97|21668.97|21592.76|21592.76|21741.82|21741.82|21387.09|21387.09|0
1330387200000|2012-02-28 00:00:00|21545.78|21545.78|21822.45|21822.45|21991.11|21991.11|21545.78|21545.78|0
1330473600000|2012-02-29 00:00:00|21720.92|21720.92|21822.44|21822.44|21965.18|21965.18|21609.36|21609.36|0
1330560000000|2012-03-01 00:00:00|21804.37|21804.37|22278.72|22278.72|22306.94|22306.94|21763.54|21763.54|0
1330646400000|2012-03-02 00:00:00|22249.16|22249.16|22135.44|22135.44|22312.25|22312.25|22048.34|22048.34|0
1330905600000|2012-03-05 00:00:00|22121.64|22121.64|22073.91|22073.91|22374.57|22374.57|21988.77|21988.77|0
1330992000000|2012-03-06 00:00:00|21955.72|21955.72|21530.14|21530.14|21958.21|21958.21|21424.56|21424.56|0
1331078400000|2012-03-07 00:00:00|21543.25|21543.25|22203.12|22203.12|22203.12|22203.12|21419.1|21419.1|0
1331164800000|2012-03-08 00:00:00|22423.87|22423.87|23165.67|23165.67|23314|23314|22423.87|22423.87|0
1331251200000|2012-03-09 00:00:00|23028.44|23028.44|23498.14|23498.14|23579.12|23579.12|23028.44|23028.44|0
1331510400000|2012-03-12 00:00:00|23503.74|23503.74|23804.07|23804.07|23848.19|23848.19|23488.64|23488.64|0
1331596800000|2012-03-13 00:00:00|23906.3|23906.3|24157.76|24157.76|24209.2|24209.2|23845.84|23845.84|0
1331683200000|2012-03-14 00:00:00|24056.36|24056.36|23749.16|23749.16|24304.26|24304.26|23722.27|23722.27|0
1331769600000|2012-03-15 00:00:00|23735.89|23735.89|23770.97|23770.97|24043.59|24043.59|23652.16|23652.16|0
1331856000000|2012-03-16 00:00:00|23839.65|23839.65|23848.2|23848.2|24101.28|24101.28|23765.54|23765.54|0
1332115200000|2012-03-19 00:00:00|23902.51|23902.51|23914.57|23914.57|23968.71|23968.71|23741.98|23741.98|0
1332201600000|2012-03-20 00:00:00|23669.77|23669.77|23574.66|23574.66|23736.83|23736.83|23496.81|23496.81|0
1332288000000|2012-03-21 00:00:00|23743.5|23743.5|23660.98|23660.98|23877.27|23877.27|23643.88|23643.88|0
1332374400000|2012-03-22 00:00:00|23658.81|23658.81|23769.69|23769.69|23824.6|23824.6|23541.58|23541.58|0
1332460800000|2012-03-23 00:00:00|23780.98|23780.98|23389.89|23389.89|23886.69|23886.69|23204.8|23204.8|0
1332716400000|2012-03-25 23:00:00|23526.32|23526.32|23818.57|23818.57|23959.63|23959.63|23443.33|23443.33|0
1332802800000|2012-03-26 23:00:00|23700|23700|23783.34|23783.34|23983.22|23983.22|23463.48|23463.48|0
1332889200000|2012-03-27 23:00:00|23544.63|23544.63|23131.84|23131.84|23750.77|23750.77|23102.62|23102.62|0
1332975600000|2012-03-28 23:00:00|23109.6|23109.6|22660.74|22660.74|23235.96|23235.96|22486.46|22486.46|0
1333062000000|2012-03-29 23:00:00|22645.5|22645.5|23016.69|23016.69|23045.24|23045.24|22645.5|22645.5|0
1333321200000|2012-04-01 23:00:00|23149.62|23149.62|23485.4|23485.4|23509.96|23509.96|22864.46|22864.46|0
1333407600000|2012-04-02 23:00:00|23631.43|23631.43|23974.14|23974.14|24129.99|24129.99|23500.98|23500.98|0
1333494000000|2012-04-03 23:00:00|23886.81|23886.81|23425.46|23425.46|23886.81|23886.81|23380.1|23380.1|0
1333580400000|2012-04-04 23:00:00|23596.28|23596.28|23627.55|23627.55|23777.31|23777.31|23498.23|23498.23|0
1334012400000|2012-04-09 23:00:00|23462.36|23462.36|23496.33|23496.33|23707.7|23707.7|23417.86|23417.86|0
1334098800000|2012-04-10 23:00:00|23393.75|23393.75|23594.86|23594.86|23738.77|23738.77|23192.26|23192.26|0
1334185200000|2012-04-11 23:00:00|24018.41|24018.41|24352.81|24352.81|24464.35|24464.35|23807.13|23807.13|0
1334271600000|2012-04-12 23:00:00|24210.07|24210.07|24028.63|24028.63|24374.64|24374.64|23937.84|23937.84|0
1334530800000|2012-04-15 23:00:00|24092.7|24092.7|24314.1|24314.1|24574.03|24574.03|24062.98|24062.98|0
1334617200000|2012-04-16 23:00:00|23333.34|23333.34|23085.57|23085.57|23496.18|23496.18|23058.51|23058.51|0
1334703600000|2012-04-17 23:00:00|23120.77|23120.77|23128.41|23128.41|23303.04|23303.04|22896.66|22896.66|0
1334790000000|2012-04-18 23:00:00|23222.9|23222.9|23032.77|23032.77|23377.89|23377.89|23005.55|23005.55|0
1334876400000|2012-04-19 23:00:00|22944.62|22944.62|22889.11|22889.11|23003.28|23003.28|22692.88|22692.88|0
1335135600000|2012-04-22 23:00:00|22745.82|22745.82|21896.14|21896.14|22777.66|22777.66|21708.62|21708.62|0
1335222000000|2012-04-23 23:00:00|22043.57|22043.57|21697.91|21697.91|22325.94|22325.94|21687.07|21687.07|0
1335308400000|2012-04-24 23:00:00|21856.37|21856.37|22119.26|22119.26|22238.38|22238.38|21812.88|21812.88|0
1335394800000|2012-04-25 23:00:00|22088.44|22088.44|22508.9|22508.9|22520.51|22520.51|22074.83|22074.83|0
1335481200000|2012-04-26 23:00:00|22422.28|22422.28|22629.64|22629.64|22726.47|22726.47|22354.23|22354.23|0
1335740400000|2012-04-29 23:00:00|22749.43|22749.43|22823.2|22823.2|22927.86|22927.86|22517.45|22517.45|0
1335826800000|2012-04-30 23:00:00|22711.12|22711.12|22804.5|22804.5|22845.1|22845.1|22704.15|22704.15|0
1335913200000|2012-05-01 23:00:00|23056.79|23056.79|23194.43|23194.43|23256.39|23256.39|22999.16|22999.16|0
1335999600000|2012-05-02 23:00:00|23432.28|23432.28|23576.05|23576.05|23694.2|23694.2|23377.84|23377.84|0
1336086000000|2012-05-03 23:00:00|23470.96|23470.96|22724.73|22724.73|23649.76|23649.76|22691.02|22691.02|0
1336431600000|2012-05-07 23:00:00|22774.4|22774.4|21954.29|21954.29|22774.4|22774.4|21847.55|21847.55|0
1336518000000|2012-05-08 23:00:00|21932.46|21932.46|22358.97|22358.97|22388.72|22388.72|21819.8|21819.8|0
1336604400000|2012-05-09 23:00:00|22466.54|22466.54|22092.6|22092.6|22533.7|22533.7|21991.97|21991.97|0
1336690800000|2012-05-10 23:00:00|22044.73|22044.73|22605.71|22605.71|22653.63|22653.63|22044.73|22044.73|0
1336950000000|2012-05-13 23:00:00|22299.34|22299.34|22221.91|22221.91|22400.82|22400.82|21938.67|21938.67|0
1337036400000|2012-05-14 23:00:00|22380.02|22380.02|22134.62|22134.62|22600.52|22600.52|21933.22|21933.22|0
1337122800000|2012-05-15 23:00:00|22035.69|22035.69|22068.65|22068.65|22272.53|22272.53|22018.66|22018.66|0
1337209200000|2012-05-16 23:00:00|22217.37|22217.37|22052|22052|22450.83|22450.83|22026.45|22026.45|0
1337295600000|2012-05-17 23:00:00|21690.35|21690.35|21161.1|21161.1|21746.38|21746.38|21161.1|21161.1|0
1337554800000|2012-05-20 23:00:00|21278.93|21278.93|21502.48|21502.48|21573.79|21573.79|21251.71|21251.71|0
1337641200000|2012-05-21 23:00:00|21624.87|21624.87|21444.23|21444.23|21679.31|21679.31|21347.26|21347.26|0
1337727600000|2012-05-22 23:00:00|20388.81|20388.81|21127.89|21127.89|21149.32|21149.32|20388.81|20388.81|0
1337814000000|2012-05-23 23:00:00|21525.64|21525.64|21012.24|21012.24|21550.97|21550.97|20991.24|20991.24|0
1337900400000|2012-05-24 23:00:00|21074.42|21074.42|20992.89|20992.89|21311.88|21311.88|20951.6|20951.6|0
1338159600000|2012-05-27 23:00:00|21295.03|21295.03|21436.36|21436.36|21669.53|21669.53|21178.84|21178.84|0
1338246000000|2012-05-28 23:00:00|21623.39|21623.39|21988.86|21988.86|22015.65|22015.65|21600.16|21600.16|0
1338332400000|2012-05-29 23:00:00|21819.62|21819.62|21550.29|21550.29|22000.75|22000.75|21467.95|21467.95|0
1338418800000|2012-05-30 23:00:00|21743.85|21743.85|21007.51|21007.51|21794.96|21794.96|20930.55|20930.55|0
1338505200000|2012-05-31 23:00:00|21050.77|21050.77|20223.49|20223.49|21091.6|21091.6|19996.94|19996.94|0
1338937200000|2012-06-05 23:00:00|20236.78|20236.78|20529.87|20529.87|20534.96|20534.96|20010.2|20010.2|0
1339023600000|2012-06-06 23:00:00|20795.94|20795.94|21458.63|21458.63|21677.35|21677.35|20795.94|20795.94|0
1339110000000|2012-06-07 23:00:00|21319.07|21319.07|21344.74|21344.74|21455.61|21455.61|21081.58|21081.58|0
1339369200000|2012-06-10 23:00:00|21801.29|21801.29|21192.21|21192.21|21869.06|21869.06|21148.65|21148.65|0
1339455600000|2012-06-11 23:00:00|21087.86|21087.86|21066.32|21066.32|21203.1|21203.1|20906.9|20906.9|0
1339542000000|2012-06-12 23:00:00|21260.15|21260.15|20718.12|20718.12|21260.15|21260.15|20604.44|20604.44|0
1339628400000|2012-06-13 23:00:00|20223.33|20223.33|20210.89|20210.89|20433.71|20433.71|20194.61|20194.61|0
1339714800000|2012-06-14 23:00:00|20265.29|20265.29|20400.84|20400.84|20439.12|20439.12|20247.69|20247.69|0
1339974000000|2012-06-17 23:00:00|20551.34|20551.34|20735.12|20735.12|20916.74|20916.74|20391.63|20391.63|0
1340060400000|2012-06-18 23:00:00|20898.69|20898.69|21171.55|21171.55|21240.42|21240.42|20818.1|20818.1|0
1340146800000|2012-06-19 23:00:00|21285.77|21285.77|21323.04|21323.04|21403.75|21403.75|21067.19|21067.19|0
1340233200000|2012-06-20 23:00:00|21250.73|21250.73|21028.25|21028.25|21450.37|21450.37|21022.26|21022.26|0
1340319600000|2012-06-21 23:00:00|20849.35|20849.35|20570.14|20570.14|20930.85|20930.85|20548.1|20548.1|0
1340578800000|2012-06-24 23:00:00|20525.87|20525.87|20451.19|20451.19|20619.28|20619.28|20359.73|20359.73|0
1340665200000|2012-06-25 23:00:00|20317.05|20317.05|20279.83|20279.83|20411.55|20411.55|20139.54|20139.54|0
1340751600000|2012-06-26 23:00:00|20441.24|20441.24|20434.79|20434.79|20564.85|20564.85|20266.49|20266.49|0
1340838000000|2012-06-27 23:00:00|20443.26|20443.26|19903.53|19903.53|20543.78|20543.78|19854.73|19854.73|0
1340924400000|2012-06-28 23:00:00|20338.65|20338.65|20348.56|20348.56|20533.81|20533.81|20163.13|20163.13|0
1341183600000|2012-07-01 23:00:00|20405.56|20405.56|20402.65|20402.65|20729.03|20729.03|20402.65|20402.65|0
1341270000000|2012-07-02 23:00:00|20583.87|20583.87|20432.34|20432.34|20658.23|20658.23|20381.07|20381.07|0
1341356400000|2012-07-03 23:00:00|20356.92|20356.92|20487.25|20487.25|20578.8|20578.8|20306.19|20306.19|0
1341442800000|2012-07-04 23:00:00|20529.05|20529.05|20536.14|20536.14|20688.62|20688.62|20318.8|20318.8|0
1341529200000|2012-07-05 23:00:00|20497.39|20497.39|19907.57|19907.57|20510.16|20510.16|19900.49|19900.49|0
1341788400000|2012-07-08 23:00:00|19823.42|19823.42|19400.55|19400.55|19823.42|19823.42|19354.43|19354.43|0
1341874800000|2012-07-09 23:00:00|19602|19602|19824.49|19824.49|20043.73|20043.73|19487.26|19487.26|0
1341961200000|2012-07-10 23:00:00|18985.32|18985.32|18500.82|18500.82|19100.25|19100.25|18280.28|18280.28|0
1342047600000|2012-07-11 23:00:00|18361|18361|18137.9|18137.9|18551.82|18551.82|17816.48|17816.48|0
1342134000000|2012-07-12 23:00:00|18436.4|18436.4|19116.74|19116.74|19138.19|19138.19|18410.86|18410.86|0
1342393200000|2012-07-15 23:00:00|18776.21|18776.21|18830.52|18830.52|18997.87|18997.87|18725.13|18725.13|0
1342479600000|2012-07-16 23:00:00|18983.1|18983.1|18690.78|18690.78|19042.59|19042.59|18682.17|18682.17|0
1342566000000|2012-07-17 23:00:00|18828.44|18828.44|19199.78|19199.78|19306.88|19306.88|18765.46|18765.46|0
1342652400000|2012-07-18 23:00:00|19449.91|19449.91|19967.49|19967.49|19980.26|19980.26|19410.73|19410.73|0
1342738800000|2012-07-19 23:00:00|19999.75|19999.75|19746.81|19746.81|19999.75|19999.75|19655.61|19655.61|0
1342998000000|2012-07-22 23:00:00|19548.88|19548.88|19424.8|19424.8|19570.05|19570.05|19327.89|19327.89|0
1343084400000|2012-07-23 23:00:00|19495.5|19495.5|19309.56|19309.56|19578.59|19578.59|19251.87|19251.87|0
1343170800000|2012-07-24 23:00:00|19289.09|19289.09|19406.92|19406.92|19566.25|19566.25|19250.78|19250.78|0
1343257200000|2012-07-25 23:00:00|19452.15|19452.15|19637.87|19637.87|19797.64|19797.64|19337.58|19337.58|0
1343343600000|2012-07-26 23:00:00|19797.9|19797.9|19822.52|19822.52|19842.81|19842.81|19509.87|19509.87|0
1343602800000|2012-07-29 23:00:00|19887.85|19887.85|19975.49|19975.49|20042.82|20042.82|19850.78|19850.78|0
1343689200000|2012-07-30 23:00:00|19854.42|19854.42|19367.2|19367.2|19916.81|19916.81|19350.58|19350.58|0
1343775600000|2012-07-31 23:00:00|19390.54|19390.54|19403.4|19403.4|19459.1|19459.1|19324.75|19324.75|0
1343862000000|2012-08-01 23:00:00|19502.78|19502.78|19482.37|19482.37|19749.58|19749.58|19371.83|19371.83|0
1343948400000|2012-08-02 23:00:00|19591.42|19591.42|20115.09|20115.09|20133.78|20133.78|19558.01|19558.01|0
1344207600000|2012-08-05 23:00:00|20457.46|20457.46|20435.77|20435.77|20535.03|20535.03|20323.14|20323.14|0
1344294000000|2012-08-06 23:00:00|20513.13|20513.13|20456.27|20456.27|20558.54|20558.54|20244.8|20244.8|0
1344380400000|2012-08-07 23:00:00|20476.19|20476.19|20604.26|20604.26|20668.74|20668.74|20368.49|20368.49|0
1344466800000|2012-08-08 23:00:00|20607.76|20607.76|20895.85|20895.85|20961.8|20961.8|20600.81|20600.81|0
1344553200000|2012-08-09 23:00:00|20884.51|20884.51|20876.72|20876.72|20943.25|20943.25|20751.91|20751.91|0
1344812400000|2012-08-12 23:00:00|20749.37|20749.37|20613.71|20613.71|20862.25|20862.25|20542.65|20542.65|0
1344898800000|2012-08-13 23:00:00|20796.64|20796.64|20761.98|20761.98|20846.31|20846.31|20698.16|20698.16|0
1344985200000|2012-08-14 23:00:00|20860.03|20860.03|20962.8|20962.8|21036.2|21036.2|20840.8|20840.8|0
1345071600000|2012-08-15 23:00:00|20997.07|20997.07|20835.01|20835.01|21024.89|21024.89|20835.01|20835.01|0
1345158000000|2012-08-16 23:00:00|21006.08|21006.08|21082.16|21082.16|21159.48|21159.48|20963.75|20963.75|0
1345417200000|2012-08-19 23:00:00|21085.13|21085.13|20932.49|20932.49|21098.65|21098.65|20928.12|20928.12|0
1345503600000|2012-08-20 23:00:00|21040.84|21040.84|21173.92|21173.92|21218.87|21218.87|20974.41|20974.41|0
1345590000000|2012-08-21 23:00:00|21018.57|21018.57|20973.28|20973.28|21089.07|21089.07|20949.49|20949.49|0
1345676400000|2012-08-22 23:00:00|21077.74|21077.74|20955.66|20955.66|21090.51|21090.51|20882.53|20882.53|0
1345762800000|2012-08-23 23:00:00|20901.48|20901.48|20730.73|20730.73|20969.68|20969.68|20583.05|20583.05|0
1346108400000|2012-08-27 23:00:00|20800.76|20800.76|20776.4|20776.4|20852.71|20852.71|20695.52|20695.52|0
1346194800000|2012-08-28 23:00:00|20789.55|20789.55|20683.86|20683.86|20789.55|20789.55|20578.94|20578.94|0
1346281200000|2012-08-29 23:00:00|20485.93|20485.93|20379.05|20379.05|20582.72|20582.72|20350.35|20350.35|0
1346367600000|2012-08-30 23:00:00|20338.48|20338.48|20721.23|20721.23|20828.11|20828.11|20283.72|20283.72|0
1346626800000|2012-09-02 23:00:00|20698.66|20698.66|20688.95|20688.95|20816.12|20816.12|20656.3|20656.3|0
1346713200000|2012-09-03 23:00:00|20536.24|20536.24|20165.06|20165.06|20551.97|20551.97|20123.57|20123.57|0
1346799600000|2012-09-04 23:00:00|20305.29|20305.29|20296.76|20296.76|20414.33|20414.33|20263.13|20263.13|0
1346886000000|2012-09-05 23:00:00|20324.74|20324.74|20084.79|20084.79|20337.51|20337.51|20014.62|20014.62|0
1346972400000|2012-09-06 23:00:00|20234.24|20234.24|20944.08|20944.08|21003.77|21003.77|20218.16|20218.16|0
1347231600000|2012-09-09 23:00:00|21046.08|21046.08|20918.13|20918.13|21140.44|21140.44|20918.13|20918.13|0
1347318000000|2012-09-10 23:00:00|18001.98|18001.98|17258.46|17258.46|18040.29|18040.29|16891.56|16891.56|0
1347404400000|2012-09-11 23:00:00|17222.33|17222.33|16957.41|16957.41|17376.82|17376.82|16860.14|16860.14|0
1347490800000|2012-09-12 23:00:00|17000.45|17000.45|16723.96|16723.96|17064.3|17064.3|16704.99|16704.99|0
1347577200000|2012-09-13 23:00:00|17166.41|17166.41|17238.54|17238.54|17321.35|17321.35|16994.61|16994.61|0
1347836400000|2012-09-16 23:00:00|17185.78|17185.78|17084.34|17084.34|17277.61|17277.61|16997.55|16997.55|0
1347922800000|2012-09-17 23:00:00|16953.03|16953.03|16907.76|16907.76|17023.69|17023.69|16741.01|16741.01|0
1348009200000|2012-09-18 23:00:00|16988.22|16988.22|17016.65|17016.65|17067.61|17067.61|16905.66|16905.66|0
1348095600000|2012-09-19 23:00:00|16895.44|16895.44|16661.93|16661.93|16990.03|16990.03|16643.7|16643.7|0
1348182000000|2012-09-20 23:00:00|16781.98|16781.98|16613.24|16613.24|16949.21|16949.21|16596.38|16596.38|0
1348441200000|2012-09-23 23:00:00|16558.52|16558.52|16504.65|16504.65|16637.05|16637.05|16458.2|16458.2|0
1348527600000|2012-09-24 23:00:00|16468.59|16468.59|16400.93|16400.93|16520.92|16520.92|16305.95|16305.95|0
1348614000000|2012-09-25 23:00:00|16236.74|16236.74|16239.49|16239.49|16323.97|16323.97|16177.95|16177.95|0
1348700400000|2012-09-26 23:00:00|16271.38|16271.38|16177.88|16177.88|16349.03|16349.03|16157.86|16157.86|0
1348786800000|2012-09-27 23:00:00|16185.17|16185.17|16048.39|16048.39|16255.22|16255.22|16035.06|16035.06|0
1349046000000|2012-09-30 23:00:00|16180.69|16180.69|16296.08|16296.08|16444.79|16444.79|16171.7|16171.7|0
1349132400000|2012-10-01 23:00:00|16235.29|16235.29|16328.34|16328.34|16596.83|16596.83|16186.01|16186.01|0
1349218800000|2012-10-02 23:00:00|16242.55|16242.55|16255.89|16255.89|16338.57|16338.57|16194.44|16194.44|0
1349305200000|2012-10-03 23:00:00|16399.7|16399.7|16160.44|16160.44|16399.7|16399.7|16141.45|16141.45|0
1349391600000|2012-10-04 23:00:00|16340.41|16340.41|16531.81|16531.81|16590.26|16590.26|16263.93|16263.93|0
1349650800000|2012-10-07 23:00:00|16373.55|16373.55|16415.29|16415.29|16448.06|16448.06|16226.55|16226.55|0
1349737200000|2012-10-08 23:00:00|16430.4|16430.4|16385.9|16385.9|16485.4|16485.4|16345.44|16345.44|0
1349823600000|2012-10-09 23:00:00|16311.83|16311.83|16229.07|16229.07|16335.57|16335.57|16191.3|16191.3|0
1349910000000|2012-10-10 23:00:00|16837.97|16837.97|17952.42|17952.42|18075.26|18075.26|16825.65|16825.65|0
1349996400000|2012-10-11 23:00:00|17765.58|17765.58|17833.33|17833.33|17999.66|17999.66|17689.17|17689.17|0
1350255600000|2012-10-14 23:00:00|17855.79|17855.79|17920.8|17920.8|17944.03|17944.03|17802.7|17802.7|0
1350342000000|2012-10-15 23:00:00|17960.63|17960.63|18361.94|18361.94|18472.7|18472.7|17911.83|17911.83|0
1350428400000|2012-10-16 23:00:00|18366.56|18366.56|18663.49|18663.49|18677.95|18677.95|18366.56|18366.56|0
1350514800000|2012-10-17 23:00:00|18540.62|18540.62|18604.08|18604.08|18636.6|18636.6|18472.02|18472.02|0
1350601200000|2012-10-18 23:00:00|18660.14|18660.14|18643.58|18643.58|18782.79|18782.79|18614.83|18614.83|0
1350860400000|2012-10-21 23:00:00|18507.04|18507.04|18452.34|18452.34|18629.12|18629.12|18370.8|18370.8|0
1350946800000|2012-10-22 23:00:00|18177.08|18177.08|17975.18|17975.18|18177.08|18177.08|17761.13|17761.13|0
1351033200000|2012-10-23 23:00:00|18082.18|18082.18|18147.2|18147.2|18222.22|18222.22|17980.23|17980.23|0
1351119600000|2012-10-24 23:00:00|18119.83|18119.83|18021.07|18021.07|18239.89|18239.89|18006.12|18006.12|0
1351206000000|2012-10-25 23:00:00|18016.4|18016.4|18303.04|18303.04|18360.76|18360.76|17992.39|17992.39|0
1351468800000|2012-10-29 00:00:00|18286.5|18286.5|18446.57|18446.57|18512.32|18512.32|18286.5|18286.5|0
1351555200000|2012-10-30 00:00:00|18542.38|18542.38|18700.08|18700.08|18780.48|18780.48|18542.38|18542.38|0
1351641600000|2012-10-31 00:00:00|18785.93|18785.93|18531.63|18531.63|18796.06|18796.06|18512.66|18512.66|0
1351728000000|2012-11-01 00:00:00|18585.43|18585.43|19155.4|19155.4|19176.32|19176.32|18581.55|18581.55|0
1351814400000|2012-11-02 00:00:00|19187.03|19187.03|19672.59|19672.59|19676.02|19676.02|19150.06|19150.06|0
1352073600000|2012-11-05 00:00:00|19581.83|19581.83|19523.83|19523.83|19581.83|19581.83|19447.29|19447.29|0
1352160000000|2012-11-06 00:00:00|19585.91|19585.91|19646.49|19646.49|19719.5|19719.5|19573.59|19573.59|0
1352246400000|2012-11-07 00:00:00|19940.86|19940.86|18970.18|18970.18|19956.34|19956.34|18942.56|18942.56|0
1352332800000|2012-11-08 00:00:00|19068.64|19068.64|19186.39|19186.39|19488.82|19488.82|19055.41|19055.41|0
1352419200000|2012-11-09 00:00:00|19315.57|19315.57|19244.11|19244.11|19445.51|19445.51|19215.43|19215.43|0
1352678400000|2012-11-12 00:00:00|19283.57|19283.57|19642.82|19642.82|19710.43|19710.43|19280.5|19280.5|0
1352764800000|2012-11-13 00:00:00|19571.49|19571.49|19410.09|19410.09|19571.49|19571.49|19094.09|19094.09|0
1352851200000|2012-11-14 00:00:00|19339.37|19339.37|18817.87|18817.87|19354.22|19354.22|18788.01|18788.01|0
1352937600000|2012-11-15 00:00:00|18850.58|18850.58|18726.66|18726.66|18968.06|18968.06|18715.99|18715.99|0
1353024000000|2012-11-16 00:00:00|18780.17|18780.17|18497.16|18497.16|18780.17|18780.17|18351.62|18351.62|0
1353283200000|2012-11-19 00:00:00|18733.55|18733.55|19143.26|19143.26|19168.87|19168.87|18698.29|18698.29|0
1353369600000|2012-11-20 00:00:00|19229.77|19229.77|19554.07|19554.07|19558.52|19558.52|19223.92|19223.92|0
1353456000000|2012-11-21 00:00:00|19491.68|19491.68|19393.2|19393.2|19578.49|19578.49|19269.08|19269.08|0
1353542400000|2012-11-22 00:00:00|19483.15|19483.15|19505.03|19505.03|19545.66|19545.66|19379.35|19379.35|0
1353628800000|2012-11-23 00:00:00|19431.04|19431.04|19528.45|19528.45|19612|19612|19307.47|19307.47|0
1353888000000|2012-11-26 00:00:00|19463.21|19463.21|19501.12|19501.12|19653.95|19653.95|19389.23|19389.23|0
1353974400000|2012-11-27 00:00:00|19691.66|19691.66|19559.03|19559.03|19721.87|19721.87|19557.81|19557.81|0
1354060800000|2012-11-28 00:00:00|19570.27|19570.27|19983.65|19983.65|20065.35|20065.35|19545.63|19545.63|0
1354147200000|2012-11-29 00:00:00|20225.47|20225.47|20540.17|20540.17|20630.85|20630.85|20210.28|20210.28|0
1354233600000|2012-11-30 00:00:00|20592.51|20592.51|20174.82|20174.82|20707.62|20707.62|20150.17|20150.17|0
1354492800000|2012-12-03 00:00:00|20254.09|20254.09|20122.7|20122.7|20254.09|20254.09|20034.98|20034.98|0
1354579200000|2012-12-04 00:00:00|20072.08|20072.08|20144.08|20144.08|20182.09|20182.09|20046.07|20046.07|0
1354665600000|2012-12-05 00:00:00|20225.77|20225.77|20065.56|20065.56|20248.28|20248.28|20012.78|20012.78|0
1354752000000|2012-12-06 00:00:00|20226.87|20226.87|20063.16|20063.16|20280.75|20280.75|19955.43|19955.43|0
1354838400000|2012-12-07 00:00:00|20206.46|20206.46|20395.9|20395.9|20395.9|20395.9|20029.37|20029.37|0
1355097600000|2012-12-10 00:00:00|20380.35|20380.35|20565.73|20565.73|20604.05|20604.05|20360.76|20360.76|0
1355184000000|2012-12-11 00:00:00|20573.84|20573.84|20474.17|20474.17|20573.84|20573.84|20300.12|20300.12|0
1355270400000|2012-12-12 00:00:00|20407.73|20407.73|20293.25|20293.25|20418.04|20418.04|20228.33|20228.33|0
1355356800000|2012-12-13 00:00:00|20179.39|20179.39|19860.67|19860.67|20179.39|20179.39|19843.89|19843.89|0
1355443200000|2012-12-14 00:00:00|19911.59|19911.59|19945.8|19945.8|20241.69|20241.69|19895.4|19895.4|0
1355702400000|2012-12-17 00:00:00|19885.97|19885.97|19828.86|19828.86|19985.71|19985.71|19713.4|19713.4|0
1355788800000|2012-12-18 00:00:00|19862.26|19862.26|19901.2|19901.2|19921.62|19921.62|19642.89|19642.89|0
1355875200000|2012-12-19 00:00:00|19848.84|19848.84|19824.84|19824.84|20062.99|20062.99|19637.56|19637.56|0
1355961600000|2012-12-20 00:00:00|19793.3|19793.3|19802.97|19802.97|19924.32|19924.32|19590.64|19590.64|0
1356048000000|2012-12-21 00:00:00|19655.34|19655.34|19323.49|19323.49|19674.74|19674.74|19287.52|19287.52|0
1356307200000|2012-12-24 00:00:00|19602.66|19602.66|19896.2|19896.2|19935.4|19935.4|19477.33|19477.33|0
1356566400000|2012-12-27 00:00:00|19768.02|19768.02|19780.01|19780.01|19846.53|19846.53|19608.91|19608.91|0
1356652800000|2012-12-28 00:00:00|19859.14|19859.14|19705.06|19705.06|19887.68|19887.68|19685.3|19685.3|0
1356912000000|2012-12-31 00:00:00|19488.54|19488.54|19651.72|19651.72|19716.9|19716.9|19463.92|19463.92|0
1357084800000|2013-01-02 00:00:00|19898.34|19898.34|20149.41|20149.41|20555.79|20555.79|19873.71|19873.71|0
1357171200000|2013-01-03 00:00:00|20165.03|20165.03|20151.03|20151.03|20188.42|20188.42|19929.74|19929.74|0
1357257600000|2013-01-04 00:00:00|20146.26|20146.26|20371.72|20371.72|20489.07|20489.07|20127.01|20127.01|0
1357516800000|2013-01-07 00:00:00|20305.1|20305.1|20375|20375|20425.98|20425.98|20274.28|20274.28|0
1357603200000|2013-01-08 00:00:00|20297.2|20297.2|20252.77|20252.77|20443.04|20443.04|20211.6|20211.6|0
1357689600000|2013-01-09 00:00:00|20250.44|20250.44|20467.96|20467.96|20480.27|20480.27|20224.63|20224.63|0
1357776000000|2013-01-10 00:00:00|20581.78|20581.78|20451.02|20451.02|20581.78|20581.78|20229.91|20229.91|0
1357862400000|2013-01-11 00:00:00|20508.77|20508.77|20679.83|20679.83|20972.21|20972.21|20508.77|20508.77|0
1358121600000|2013-01-14 00:00:00|20731.8|20731.8|20905.07|20905.07|21015.13|21015.13|20718.34|20718.34|0
1358208000000|2013-01-15 00:00:00|21883.12|21883.12|21710.35|21710.35|22066.97|22066.97|21507.57|21507.57|0
1358294400000|2013-01-16 00:00:00|21774.88|21774.88|21656.29|21656.29|22046.53|22046.53|21489.85|21489.85|0
1358380800000|2013-01-17 00:00:00|21629.1|21629.1|21656.92|21656.92|21851.24|21851.24|21543.84|21543.84|0
1358467200000|2013-01-18 00:00:00|21755.94|21755.94|21682.27|21682.27|21805.19|21805.19|21621.14|21621.14|0
1358726400000|2013-01-21 00:00:00|21374.05|21374.05|21448.2|21448.2|21536.06|21536.06|21250.92|21250.92|0
1358812800000|2013-01-22 00:00:00|21485.87|21485.87|21471.82|21471.82|21582.23|21582.23|21362.74|21362.74|0
1358899200000|2013-01-23 00:00:00|21480.58|21480.58|21465.36|21465.36|21483.57|21483.57|21041.1|21041.1|0
1358985600000|2013-01-24 00:00:00|21424.88|21424.88|21527.55|21527.55|21689.03|21689.03|21273.49|21273.49|0
1359072000000|2013-01-25 00:00:00|21546.68|21546.68|21773.74|21773.74|21873.51|21873.51|21537.92|21537.92|0
1359331200000|2013-01-28 00:00:00|21828.25|21828.25|21583.12|21583.12|21858.35|21858.35|21543.82|21543.82|0
1359417600000|2013-01-29 00:00:00|21524.73|21524.73|21376.36|21376.36|21612.37|21612.37|21277.28|21277.28|0
1359504000000|2013-01-30 00:00:00|21395.58|21395.58|21481.35|21481.35|21590.43|21590.43|21363.1|21363.1|0
1359590400000|2013-01-31 00:00:00|21439.68|21439.68|21423.46|21423.46|21526.22|21526.22|21314.07|21314.07|0
1359676800000|2013-02-01 00:00:00|21463.54|21463.54|21835.3|21835.3|21900.55|21900.55|21463.54|21463.54|0
1359936000000|2013-02-04 00:00:00|21976.19|21976.19|21986.35|21986.35|22182.14|22182.14|21771.86|21771.86|0
1360022400000|2013-02-05 00:00:00|22066.36|22066.36|22049.38|22049.38|22133.71|22133.71|21979.93|21979.93|0
1360108800000|2013-02-06 00:00:00|22091.35|22091.35|22499.11|22499.11|22570.96|22570.96|22091.35|22091.35|0
1360195200000|2013-02-07 00:00:00|22050.51|22050.51|21413.56|21413.56|22075.14|22075.14|21349.41|21349.41|0
1360281600000|2013-02-08 00:00:00|21672.01|21672.01|21746.55|21746.55|21878.36|21878.36|21432.23|21432.23|0
1360540800000|2013-02-11 00:00:00|21790.53|21790.53|21448.44|21448.44|21858.75|21858.75|21357.04|21357.04|0
1360627200000|2013-02-12 00:00:00|21595.35|21595.35|21682.24|21682.24|21684.1|21684.1|21489.84|21489.84|0
1360713600000|2013-02-13 00:00:00|21778.26|21778.26|21813.07|21813.07|21995.58|21995.58|21683.58|21683.58|0
1360800000000|2013-02-14 00:00:00|21861.49|21861.49|21647.25|21647.25|21904.67|21904.67|21592.67|21592.67|0
1360886400000|2013-02-15 00:00:00|21662.25|21662.25|21516.35|21516.35|21662.25|21662.25|21397.54|21397.54|0
1361145600000|2013-02-18 00:00:00|21336.73|21336.73|21495.16|21495.16|21531.49|21531.49|21273.73|21273.73|0
1361232000000|2013-02-19 00:00:00|21449.24|21449.24|21851.8|21851.8|21948.73|21948.73|21425.06|21425.06|0
1361318400000|2013-02-20 00:00:00|21887.07|21887.07|22179.85|22179.85|22250.52|22250.52|21874.76|21874.76|0
1361404800000|2013-02-21 00:00:00|21971.48|21971.48|21654.36|21654.36|21995.31|21995.31|21625.49|21625.49|0
1361491200000|2013-02-22 00:00:00|21786.56|21786.56|21885.88|21885.88|22255.22|22255.22|21786.56|21786.56|0
1361750400000|2013-02-25 00:00:00|21934.05|21934.05|21928.88|21928.88|22108.73|22108.73|21761.91|21761.91|0
1361836800000|2013-02-26 00:00:00|21557.92|21557.92|21542.01|21542.01|21708.79|21708.79|21369.96|21369.96|0
1361923200000|2013-02-27 00:00:00|21589.13|21589.13|21649.23|21649.23|21669.7|21669.7|21363.08|21363.08|0
1362009600000|2013-02-28 00:00:00|21736.79|21736.79|21842.49|21842.49|21880.13|21880.13|21602.09|21602.09|0
1362096000000|2013-03-01 00:00:00|21882.64|21882.64|22281.83|22281.83|22336.16|22336.16|21817.89|21817.89|0
1362355200000|2013-03-04 00:00:00|22060.17|22060.17|21994.35|21994.35|22134.05|22134.05|21908.85|21908.85|0
1362441600000|2013-03-05 00:00:00|22019.61|22019.61|22278.07|22278.07|22340.09|22340.09|22019.61|22019.61|0
1362528000000|2013-03-06 00:00:00|22374.9|22374.9|22175.38|22175.38|22423.6|22423.6|22084.14|22084.14|0
1362614400000|2013-03-07 00:00:00|22136.38|22136.38|22224.31|22224.31|22274.02|22274.02|22084.2|22084.2|0
1362700800000|2013-03-08 00:00:00|22340.46|22340.46|22362.69|22362.69|22469.41|22469.41|22170.31|22170.31|0
1362960000000|2013-03-11 00:00:00|22371.8|22371.8|22495.09|22495.09|22555.54|22555.54|22347.18|22347.18|0
1363046400000|2013-03-12 00:00:00|22340.43|22340.43|22488.2|22488.2|22535.6|22535.6|22208.14|22208.14|0
1363132800000|2013-03-13 00:00:00|22501.19|22501.19|22483.45|22483.45|22549.61|22549.61|22407.55|22407.55|0
1363219200000|2013-03-14 00:00:00|22620.68|22620.68|22827.53|22827.53|23043.78|23043.78|22603.5|22603.5|0
1363305600000|2013-03-15 00:00:00|22701.44|22701.44|22740.83|22740.83|22835.71|22835.71|22553.94|22553.94|0
1363564800000|2013-03-18 00:00:00|22432.46|22432.46|22700.35|22700.35|22731.12|22731.12|22425.25|22425.25|0
1363651200000|2013-03-19 00:00:00|22702.59|22702.59|22463.84|22463.84|22768.41|22768.41|22349.73|22349.73|0
1363737600000|2013-03-20 00:00:00|22592.89|22592.89|22557.59|22557.59|22605.2|22605.2|22426.89|22426.89|0
1363824000000|2013-03-21 00:00:00|22318.38|22318.38|22063.09|22063.09|22351.73|22351.73|21919.47|21919.47|0
1363910400000|2013-03-22 00:00:00|21639.97|21639.97|21337.76|21337.76|21639.97|21639.97|21124.48|21124.48|0
1364169600000|2013-03-25 00:00:00|21340.96|21340.96|21160.84|21160.84|21580.16|21580.16|21159.58|21159.58|0
1364256000000|2013-03-26 00:00:00|21206.04|21206.04|21444.3|21444.3|21552.73|21552.73|21206.04|21206.04|0
1364342400000|2013-03-27 00:00:00|21601.69|21601.69|21405.32|21405.32|21746.59|21746.59|21089.97|21089.97|0
1364428800000|2013-03-28 00:00:00|21452.13|21452.13|21235.8|21235.8|21527.17|21527.17|21122.89|21122.89|0
1364857200000|2013-04-01 23:00:00|21305.15|21305.15|21214.84|21214.84|21465.24|21465.24|21123.83|21123.83|0
1364943600000|2013-04-02 23:00:00|21343.26|21343.26|20708.75|20708.75|21355.57|21355.57|20681.84|20681.84|0
1365030000000|2013-04-03 23:00:00|20749.79|20749.79|20593.28|20593.28|20754.71|20754.71|20526.28|20526.28|0
1365116400000|2013-04-04 23:00:00|20538.5|20538.5|20117.89|20117.89|20550.81|20550.81|20022.04|20022.04|0
1365375600000|2013-04-07 23:00:00|20295|20295|20176.29|20176.29|20376.81|20376.81|20092.02|20092.02|0
1365462000000|2013-04-08 23:00:00|20313.45|20313.45|20348.79|20348.79|20400.45|20400.45|20202.42|20202.42|0
1365548400000|2013-04-09 23:00:00|20439.8|20439.8|20559.19|20559.19|20615.9|20615.9|20391.22|20391.22|0
1365634800000|2013-04-10 23:00:00|20710.02|20710.02|21124.47|21124.47|21174.47|21174.47|20710.02|20710.02|0
1365721200000|2013-04-11 23:00:00|21144.24|21144.24|20817.95|20817.95|21165.28|21165.28|20724.39|20724.39|0
1365980400000|2013-04-14 23:00:00|20734.12|20734.12|20587.96|20587.96|20734.12|20734.12|20386.49|20386.49|0
1366066800000|2013-04-15 23:00:00|20374.35|20374.35|20382.97|20382.97|20503.87|20503.87|20008.77|20008.77|0
1366153200000|2013-04-16 23:00:00|21120.39|21120.39|20668.52|20668.52|21198.31|21198.31|20585.38|20585.38|0
1366239600000|2013-04-17 23:00:00|20555.19|20555.19|20546.97|20546.97|20853.23|20853.23|20505.94|20505.94|0
1366326000000|2013-04-18 23:00:00|20683.7|20683.7|20834.64|20834.64|20878.82|20878.82|20585.58|20585.58|0
1366585200000|2013-04-21 23:00:00|20962.76|20962.76|20588.33|20588.33|21136.35|21136.35|20508.92|20508.92|0
1366671600000|2013-04-22 23:00:00|20800.18|20800.18|21270.16|21270.16|21325.7|21325.7|20787.87|20787.87|0
1366758000000|2013-04-23 23:00:00|21443.85|21443.85|21542.29|21542.29|21625.71|21625.71|21382.28|21382.28|0
1366844400000|2013-04-24 23:00:00|21572.7|21572.7|21548.96|21548.96|21624.2|21624.2|21388.01|21388.01|0
1366930800000|2013-04-25 23:00:00|21483.16|21483.16|21537.68|21537.68|21574.74|21574.74|21404.86|21404.86|0
1367190000000|2013-04-28 23:00:00|21556.84|21556.84|21482.21|21482.21|21653.99|21653.99|21344|21344|0
1367276400000|2013-04-29 23:00:00|21634.52|21634.52|21394.42|21394.42|21646.83|21646.83|21294.63|21294.63|0
1367362800000|2013-04-30 23:00:00|21375.74|21375.74|21162.03|21162.03|21389.98|21389.98|21126.93|21126.93|0
1367449200000|2013-05-01 23:00:00|21160.96|21160.96|21181.92|21181.92|21224.09|21224.09|20877.72|20877.72|0
1367535600000|2013-05-02 23:00:00|21409.82|21409.82|21876.49|21876.49|21919.95|21919.95|21208.04|21208.04|0
1367881200000|2013-05-06 23:00:00|21951.14|21951.14|21511.65|21511.65|22075.71|22075.71|21467.34|21467.34|0
1367967600000|2013-05-07 23:00:00|21668.37|21668.37|21534.85|21534.85|21754.28|21754.28|21446.09|21446.09|0
1368054000000|2013-05-08 23:00:00|21587.7|21587.7|21925.93|21925.93|22002.73|22002.73|21554.37|21554.37|0
1368140400000|2013-05-09 23:00:00|21923.3|21923.3|22262.52|22262.52|22288.5|22288.5|21837.56|21837.56|0
1368399600000|2013-05-12 23:00:00|22316.95|22316.95|22244.53|22244.53|22366.2|22366.2|22187.29|22187.29|0
1368486000000|2013-05-13 23:00:00|22228.34|22228.34|22024.58|22024.58|22254.31|22254.31|21957.38|21957.38|0
1368572400000|2013-05-14 23:00:00|22111.88|22111.88|22368.33|22368.33|22394.57|22394.57|22065.59|22065.59|0
1368658800000|2013-05-15 23:00:00|22530.51|22530.51|22761.74|22761.74|22798.54|22798.54|22446.69|22446.69|0
1368745200000|2013-05-16 23:00:00|22753.27|22753.27|22802.06|22802.06|22960.08|22960.08|22693.27|22693.27|0
1369004400000|2013-05-19 23:00:00|22818.33|22818.33|23015.19|23015.19|23029.88|23029.88|22818.33|22818.33|0
1369090800000|2013-05-20 23:00:00|23310.31|23310.31|23882.19|23882.19|24133.57|24133.57|22839.05|22839.05|0
1369177200000|2013-05-21 23:00:00|23602.6|23602.6|23932.02|23932.02|24026.81|24026.81|23296.42|23296.42|0
1369263600000|2013-05-22 23:00:00|23406.95|23406.95|23677.3|23677.3|23868.29|23868.29|23317.47|23317.47|0
1369350000000|2013-05-23 23:00:00|23703.93|23703.93|23613.02|23613.02|23713.4|23713.4|23151.72|23151.72|0
1369695600000|2013-05-27 23:00:00|23980.33|23980.33|23905.87|23905.87|24038.4|24038.4|23735.28|23735.28|0
1369782000000|2013-05-28 23:00:00|23593.23|23593.23|23437.21|23437.21|23630.17|23630.17|23357.01|23357.01|0
1369868400000|2013-05-29 23:00:00|23326.92|23326.92|23128.49|23128.49|23371.15|23371.15|23035.94|23035.94|0
1369954800000|2013-05-30 23:00:00|22936.49|22936.49|22800.79|22800.79|22936.49|22936.49|22602|22602|0
1370214000000|2013-06-02 23:00:00|22532.14|22532.14|22446.21|22446.21|22844.85|22844.85|22397.35|22397.35|0
1370300400000|2013-06-03 23:00:00|22655.49|22655.49|22507.42|22507.42|22724.59|22724.59|22385.66|22385.66|0
1370386800000|2013-06-04 23:00:00|22355.24|22355.24|21970.26|21970.26|22597.58|22597.58|21898.65|21898.65|0
1370473200000|2013-06-05 23:00:00|22088.97|22088.97|22040.49|22040.49|22196.67|22196.67|21950.75|21950.75|0
1370559600000|2013-06-06 23:00:00|22090.09|22090.09|22447.48|22447.48|22449.89|22449.89|22063.66|22063.66|0
1370818800000|2013-06-09 23:00:00|22424|22424|22335.56|22335.56|22534.82|22534.82|22235.53|22235.53|0
1370905200000|2013-06-10 23:00:00|22254.87|22254.87|21420.67|21420.67|22254.87|22254.87|21296.1|21296.1|0
1370991600000|2013-06-11 23:00:00|21381.96|21381.96|21472.21|21472.21|21700.67|21700.67|21332.7|21332.7|0
1371078000000|2013-06-12 23:00:00|21095.43|21095.43|21451.13|21451.13|21467.34|21467.34|21078.47|21078.47|0
1371164400000|2013-06-13 23:00:00|21601.72|21601.72|21787.17|21787.17|21935.92|21935.92|21601.72|21601.72|0
1371423600000|2013-06-16 23:00:00|21966.86|21966.86|22184.34|22184.34|22242.73|22242.73|21905.3|21905.3|0
1371510000000|2013-06-17 23:00:00|22127.37|22127.37|22159.82|22159.82|22244.27|22244.27|22014.53|22014.53|0
1371596400000|2013-06-18 23:00:00|22169.91|22169.91|22115.64|22115.64|22290.81|22290.81|21936.39|21936.39|0
1371682800000|2013-06-19 23:00:00|21822.14|21822.14|21294.46|21294.46|21822.14|21822.14|21234.15|21234.15|0
1371769200000|2013-06-20 23:00:00|21286.56|21286.56|20998.39|20998.39|21315.49|21315.49|20923.39|20923.39|0
1372028400000|2013-06-23 23:00:00|20689.03|20689.03|20568.13|20568.13|20802.56|20802.56|20356.21|20356.21|0
1372114800000|2013-06-24 23:00:00|20556.94|20556.94|20806|20806|20942.83|20942.83|20493.4|20493.4|0
1372201200000|2013-06-25 23:00:00|20916.56|20916.56|20978.59|20978.59|21205.32|21205.32|20908.79|20908.79|0
1372287600000|2013-06-26 23:00:00|21074.58|21074.58|21230.53|21230.53|21348.64|21348.64|20983.95|20983.95|0
1372374000000|2013-06-27 23:00:00|21255.3|21255.3|21407.44|21407.44|21509.32|21509.32|21181.43|21181.43|0
1372633200000|2013-06-30 23:00:00|21653.32|21653.32|21631.56|21631.56|21801.47|21801.47|21490.47|21490.47|0
1372719600000|2013-07-01 23:00:00|22155.16|22155.16|22309.42|22309.42|22476.75|22476.75|22105.91|22105.91|0
1372806000000|2013-07-02 23:00:00|21946.99|21946.99|22019.83|22019.83|22047.61|22047.61|21287.81|21287.81|0
1372892400000|2013-07-03 23:00:00|22154.46|22154.46|22775.36|22775.36|22823.6|22823.6|22040.68|22040.68|0
1372978800000|2013-07-04 23:00:00|22753.31|22753.31|22573.83|22573.83|22990.73|22990.73|22504.69|22504.69|0
1373238000000|2013-07-07 23:00:00|22758.16|22758.16|22900.04|22900.04|23107.39|23107.39|22753.2|22753.2|0
1373324400000|2013-07-08 23:00:00|23057.43|23057.43|23159.84|23159.84|23259.42|23259.42|22962.75|22962.75|0
1373410800000|2013-07-09 23:00:00|24148.11|24148.11|23934.06|23934.06|24151.21|24151.21|23640.2|23640.2|0
1373497200000|2013-07-10 23:00:00|24356.6|24356.6|24165.21|24165.21|24436.94|24436.94|23779.42|23779.42|0
1373583600000|2013-07-11 23:00:00|24272.94|24272.94|24068.07|24068.07|24343.33|24343.33|24013.45|24013.45|0
1373842800000|2013-07-14 23:00:00|24322.18|24322.18|24343.86|24343.86|24400.3|24400.3|24231.73|24231.73|0
1373929200000|2013-07-15 23:00:00|24253.78|24253.78|23948.74|23948.74|24253.78|24253.78|23868.03|23868.03|0
1374015600000|2013-07-16 23:00:00|23937.7|23937.7|23871.3|23871.3|23992.35|23992.35|23582.54|23582.54|0
1374102000000|2013-07-17 23:00:00|23876.04|23876.04|24311.03|24311.03|24371.3|24371.3|23853.67|23853.67|0
1374188400000|2013-07-18 23:00:00|24073.89|24073.89|24365.67|24365.67|24365.67|24365.67|23997.03|23997.03|0
1374447600000|2013-07-21 23:00:00|24359.32|24359.32|24108.09|24108.09|24371.63|24371.63|23962.12|23962.12|0
1374534000000|2013-07-22 23:00:00|24306.19|24306.19|23914.64|23914.64|24335.19|24335.19|23864.3|23864.3|0
1374620400000|2013-07-23 23:00:00|23906.81|23906.81|24141.37|24141.37|24240.09|24240.09|23906.81|23906.81|0
1374706800000|2013-07-24 23:00:00|24078.11|24078.11|24127.81|24127.81|24172.73|24172.73|23864.47|23864.47|0
1374793200000|2013-07-25 23:00:00|24366.24|24366.24|24243.92|24243.92|24421.05|24421.05|24141.05|24141.05|0
1375052400000|2013-07-28 23:00:00|24418.89|24418.89|24250.13|24250.13|24567.49|24567.49|24198.77|24198.77|0
1375138800000|2013-07-29 23:00:00|24405.35|24405.35|24502.45|24502.45|24622.72|24622.72|24363.68|24363.68|0
1375225200000|2013-07-30 23:00:00|24356.13|24356.13|24392.5|24392.5|24675.86|24675.86|24326.78|24326.78|0
1375311600000|2013-07-31 23:00:00|24635.18|24635.18|24826.35|24826.35|24947.83|24947.83|24438.76|24438.76|0
1375398000000|2013-08-01 23:00:00|24754.22|24754.22|24807.84|24807.84|24834.01|24834.01|24712.82|24712.82|0
1375657200000|2013-08-04 23:00:00|24881.2|24881.2|24874.06|24874.06|24976.76|24976.76|24744.76|24744.76|0
1375743600000|2013-08-05 23:00:00|24891.29|24891.29|24962.23|24962.23|25054.1|25054.1|24835.67|24835.67|0
1375830000000|2013-08-06 23:00:00|24801.22|24801.22|24805.79|24805.79|24995.01|24995.01|24711.88|24711.88|0
1375916400000|2013-08-07 23:00:00|24862.5|24862.5|24922.95|24922.95|25019.65|25019.65|24743.62|24743.62|0
1376002800000|2013-08-08 23:00:00|24944.36|24944.36|24828.68|24828.68|24981.92|24981.92|24755.57|24755.57|0
1376262000000|2013-08-11 23:00:00|24873.69|24873.69|24887.25|24887.25|24948.2|24948.2|24782.92|24782.92|0
1376348400000|2013-08-12 23:00:00|25005.39|25005.39|25192.02|25192.02|25211.08|25211.08|24917.5|24917.5|0
1376434800000|2013-08-13 23:00:00|25272.65|25272.65|25442|25442|25503.62|25503.62|25191.98|25191.98|0
1376521200000|2013-08-14 23:00:00|25302.71|25302.71|25420.45|25420.45|25463.78|25463.78|25188.81|25188.81|0
1376607600000|2013-08-15 23:00:00|25308.05|25308.05|25368.44|25368.44|25421.47|25421.47|25150.82|25150.82|0
1376866800000|2013-08-18 23:00:00|25449.89|25449.89|25471.21|25471.21|25503.41|25503.41|25325.02|25325.02|0
1376953200000|2013-08-19 23:00:00|25302.77|25302.77|25451.01|25451.01|25468.35|25468.35|25178.74|25178.74|0
1377039600000|2013-08-20 23:00:00|25420.27|25420.27|25364.14|25364.14|25551.87|25551.87|25351.82|25351.82|0
1377126000000|2013-08-21 23:00:00|25490.09|25490.09|25262.64|25262.64|25574.16|25574.16|25218.67|25218.67|0
1377212400000|2013-08-22 23:00:00|25197.5|25197.5|25354.6|25354.6|25488.34|25488.34|25164.31|25164.31|0
1377558000000|2013-08-26 23:00:00|25477.46|25477.46|24901.63|24901.63|25487.07|25487.07|24850.09|24850.09|0
1377644400000|2013-08-27 23:00:00|24772.45|24772.45|24540.77|24540.77|24784.77|24784.77|24461.49|24461.49|0
1377730800000|2013-08-28 23:00:00|24597.38|24597.38|24627.97|24627.97|24736.9|24736.9|24540.39|24540.39|0
1377817200000|2013-08-29 23:00:00|24770.67|24770.67|24584.12|24584.12|24895.43|24895.43|24573.72|24573.72|0
1378076400000|2013-09-01 23:00:00|24933.54|24933.54|25288.89|25288.89|25391.12|25391.12|24873.06|24873.06|0
1378162800000|2013-09-02 23:00:00|25335.77|25335.77|25024.56|25024.56|25383.7|25383.7|24881.88|24881.88|0
1378249200000|2013-09-03 23:00:00|25065.63|25065.63|24967.43|24967.43|25065.63|25065.63|24740.11|24740.11|0
1378335600000|2013-09-04 23:00:00|25224.14|25224.14|25303.4|25303.4|25459.81|25459.81|25180.56|25180.56|0
1378422000000|2013-09-05 23:00:00|25359.68|25359.68|25739.51|25739.51|25739.51|25739.51|25178.27|25178.27|0
1378681200000|2013-09-08 23:00:00|26032.39|26032.39|26237.68|26237.68|26306.29|26306.29|26012.28|26012.28|0
1378767600000|2013-09-09 23:00:00|26502.41|26502.41|26795.01|26795.01|27001.51|27001.51|26496.84|26496.84|0
1378854000000|2013-09-10 23:00:00|26713.27|26713.27|26319.58|26319.58|26713.27|26713.27|26156.27|26156.27|0
1378940400000|2013-09-11 23:00:00|26378.6|26378.6|26151.33|26151.33|26378.6|26378.6|26013.91|26013.91|0
1379026800000|2013-09-12 23:00:00|26088.15|26088.15|25821.05|25821.05|26098.11|26098.11|25794.02|25794.02|0
1379286000000|2013-09-15 23:00:00|26015.6|26015.6|25785.24|25785.24|26119.89|26119.89|25540.17|25540.17|0
1379372400000|2013-09-16 23:00:00|25798.33|25798.33|25889.58|25889.58|26099.89|26099.89|25798.33|25798.33|0
1379458800000|2013-09-17 23:00:00|25759.08|25759.08|25739.32|25739.32|25794.99|25794.99|25572.06|25572.06|0
1379545200000|2013-09-18 23:00:00|26109.2|26109.2|26076.07|26076.07|26232.43|26232.43|26075.17|26075.17|0
1379631600000|2013-09-19 23:00:00|26019.14|26019.14|25772.49|25772.49|26144.07|26144.07|25760.18|25760.18|0
1379890800000|2013-09-22 23:00:00|25921.54|25921.54|25928.81|25928.81|26077.01|26077.01|25884.52|25884.52|0
1379977200000|2013-09-23 23:00:00|26012.32|26012.32|26054.35|26054.35|26123.97|26123.97|25907.19|25907.19|0
1380063600000|2013-09-24 23:00:00|25941.82|25941.82|25966.23|25966.23|26074.89|26074.89|25871.06|25871.06|0
1380150000000|2013-09-25 23:00:00|25997.2|25997.2|25852.71|25852.71|25997.2|25997.2|25733.03|25733.03|0
1380236400000|2013-09-26 23:00:00|25835.35|25835.35|25875.34|25875.34|26001.53|26001.53|25727.66|25727.66|0
1380495600000|2013-09-29 23:00:00|25664.8|25664.8|25988|25988|25996.39|25996.39|25597.17|25597.17|0
1380582000000|2013-09-30 23:00:00|25938.33|25938.33|26261.91|26261.91|26322.73|26322.73|25837.85|25837.85|0
1380668400000|2013-10-01 23:00:00|26089.3|26089.3|26081.59|26081.59|26148.21|26148.21|25865.24|25865.24|0
1380754800000|2013-10-02 23:00:00|26000.79|26000.79|25935.45|25935.45|26103.9|26103.9|25909.69|25909.69|0
1380841200000|2013-10-03 23:00:00|25833.19|25833.19|25813.2|25813.2|25877.73|25877.73|25676.4|25676.4|0
1381100400000|2013-10-06 23:00:00|25432.67|25432.67|25428.61|25428.61|25506.82|25506.82|25259.22|25259.22|0
1381186800000|2013-10-07 23:00:00|25393.95|25393.95|25115.24|25115.24|25497.8|25497.8|25093.75|25093.75|0
1381273200000|2013-10-08 23:00:00|24986.24|24986.24|24610.7|24610.7|24986.24|24986.24|24457.38|24457.38|0
1381359600000|2013-10-09 23:00:00|24627.15|24627.15|25034.03|25034.03|25164.03|25164.03|24614.81|24614.81|0
1381446000000|2013-10-10 23:00:00|25148.63|25148.63|25360.77|25360.77|25384.62|25384.62|25102.66|25102.66|0
1381705200000|2013-10-13 23:00:00|25343.61|25343.61|25186.74|25186.74|25369.78|25369.78|25051.65|25051.65|0
1381791600000|2013-10-14 23:00:00|24083.19|24083.19|23642.34|23642.34|24578.36|24578.36|23588.83|23588.83|0
1381878000000|2013-10-15 23:00:00|23447.8|23447.8|23584.11|23584.11|23728.47|23728.47|23071.06|23071.06|0
1381964400000|2013-10-16 23:00:00|23879.21|23879.21|24076.02|24076.02|24137.99|24137.99|23851.84|23851.84|0
1382050800000|2013-10-17 23:00:00|24231.71|24231.71|24416.59|24416.59|24514.66|24514.66|24161.61|24161.61|0
1382310000000|2013-10-20 23:00:00|24552.66|24552.66|24790.75|24790.75|24803.59|24803.59|24499.08|24499.08|0
1382396400000|2013-10-21 23:00:00|24846.35|24846.35|24884.19|24884.19|24997.89|24997.89|24719.56|24719.56|0
1382482800000|2013-10-22 23:00:00|25006.26|25006.26|24878.72|24878.72|25050.25|25050.25|24710.66|24710.66|0
1382569200000|2013-10-23 23:00:00|24749.38|24749.38|24733.82|24733.82|24853.98|24853.98|24583.33|24583.33|0
1382655600000|2013-10-24 23:00:00|24664.33|24664.33|24490.09|24490.09|24664.33|24664.33|24243.32|24243.32|0
1382918400000|2013-10-28 00:00:00|24539.12|24539.12|24467.21|24467.21|24550.43|24550.43|24353.57|24353.57|0
1383004800000|2013-10-29 00:00:00|24489.53|24489.53|24429.01|24429.01|24583.16|24583.16|24354.33|24354.33|0
1383091200000|2013-10-30 00:00:00|24473.75|24473.75|24400.48|24400.48|24518.49|24518.49|24356.6|24356.6|0
1383177600000|2013-10-31 00:00:00|24548.6|24548.6|24531.69|24531.69|24588.49|24588.49|24415.77|24415.77|0
1383264000000|2013-11-01 00:00:00|24519.61|24519.61|24383.53|24383.53|24540.05|24540.05|24368.72|24368.72|0
1383523200000|2013-11-04 00:00:00|24510.39|24510.39|24429.53|24429.53|24569.81|24569.81|24388.34|24388.34|0
1383609600000|2013-11-05 00:00:00|24371.05|24371.05|24046.94|24046.94|24398.7|24398.7|23942.9|23942.9|0
1383696000000|2013-11-06 00:00:00|24045.6|24045.6|23971.76|23971.76|24082.1|24082.1|23948.23|23948.23|0
1383782400000|2013-11-07 00:00:00|24107.39|24107.39|24039.35|24039.35|24332.58|24332.58|23995.82|23995.82|0
1383868800000|2013-11-08 00:00:00|23845.07|23845.07|23986.85|23986.85|24072.31|24072.31|23710.02|23710.02|0
1384128000000|2013-11-11 00:00:00|24104.45|24104.45|24162.93|24162.93|24313|24313|24092.11|24092.11|0
1384214400000|2013-11-12 00:00:00|24200.07|24200.07|23877.28|23877.28|24202.75|24202.75|23852.4|23852.4|0
1384300800000|2013-11-13 00:00:00|24177.65|24177.65|23517.53|23517.53|24177.65|24177.65|23496.27|23496.27|0
1384387200000|2013-11-14 00:00:00|24010.72|24010.72|23938.21|23938.21|24258.34|24258.34|23711.35|23711.35|0
1384473600000|2013-11-15 00:00:00|23843.44|23843.44|23794.33|23794.33|23998.64|23998.64|23573.66|23573.66|0
1384732800000|2013-11-18 00:00:00|23736.38|23736.38|24047.6|24047.6|24088.73|24088.73|23641.18|23641.18|0
1384819200000|2013-11-19 00:00:00|23842.89|23842.89|23862.75|23862.75|23935.77|23935.77|23787.09|23787.09|0
1384905600000|2013-11-20 00:00:00|23820.06|23820.06|23832.67|23832.67|23913.34|23913.34|23732.77|23732.77|0
1384992000000|2013-11-21 00:00:00|23683.88|23683.88|23800.06|23800.06|23873.74|23873.74|23646.85|23646.85|0
1385078400000|2013-11-22 00:00:00|23898.73|23898.73|23719.54|23719.54|23915.98|23915.98|23719.54|23719.54|0
1385337600000|2013-11-25 00:00:00|23881.64|23881.64|24073.36|24073.36|24118.61|24118.61|23697.75|23697.75|0
1385424000000|2013-11-26 00:00:00|24109.91|24109.91|24036.87|24036.87|24338.61|24338.61|24007.1|24007.1|0
1385510400000|2013-11-27 00:00:00|24015.64|24015.64|24551.49|24551.49|24576.18|24576.18|24014.97|24014.97|0
1385596800000|2013-11-28 00:00:00|24517.61|24517.61|24790.24|24790.24|24809.69|24809.69|24517.61|24517.61|0
1385683200000|2013-11-29 00:00:00|24772.51|24772.51|24692.58|24692.58|24882.14|24882.14|24680.23|24680.23|0
1385942400000|2013-12-02 00:00:00|24636.45|24636.45|24605.31|24605.31|24684.56|24684.56|24559.01|24559.01|0
1386028800000|2013-12-03 00:00:00|24568.97|24568.97|24053.92|24053.92|24593.83|24593.83|24008.68|24008.68|0
1386115200000|2013-12-04 00:00:00|23940.86|23940.86|23990.59|23990.59|24192.56|24192.56|23839.58|23839.58|0
1386201600000|2013-12-05 00:00:00|23994.15|23994.15|24211.99|24211.99|24244.01|24244.01|23965.17|23965.17|0
1386288000000|2013-12-06 00:00:00|24143.99|24143.99|24057.18|24057.18|24187.34|24187.34|23880.89|23880.89|0
1386547200000|2013-12-09 00:00:00|24073.62|24073.62|24293.83|24293.83|24313.48|24313.48|24001.24|24001.24|0
1386633600000|2013-12-10 00:00:00|24207.13|24207.13|24233.03|24233.03|24428.01|24428.01|24151.16|24151.16|0
1386720000000|2013-12-11 00:00:00|24158.96|24158.96|24072.92|24072.92|24377.18|24377.18|24041.53|24041.53|0
1386806400000|2013-12-12 00:00:00|23987.02|23987.02|23639.38|23639.38|24000.43|24000.43|23543.22|23543.22|0
1386892800000|2013-12-13 00:00:00|23380.99|23380.99|23542.78|23542.78|23574.69|23574.69|22971.2|22971.2|0
1387152000000|2013-12-16 00:00:00|23478.39|23478.39|23901.24|23901.24|23901.24|23901.24|23478.39|23478.39|0
1387238400000|2013-12-17 00:00:00|23775.18|23775.18|23749.74|23749.74|23775.18|23775.18|23641.82|23641.82|0
1387324800000|2013-12-18 00:00:00|23791.98|23791.98|23513.08|23513.08|23819.21|23819.21|23443.99|23443.99|0
1387411200000|2013-12-19 00:00:00|23695.12|23695.12|23819.8|23819.8|23851.75|23851.75|23695.12|23695.12|0
1387497600000|2013-12-20 00:00:00|23764.22|23764.22|23947.03|23947.03|24059.44|24059.44|23610.7|23610.7|0
1387756800000|2013-12-23 00:00:00|23961.73|23961.73|23913.11|23913.11|24012.09|24012.09|23860.79|23860.79|0
1387843200000|2013-12-24 00:00:00|24142.99|24142.99|24072.41|24072.41|24179.96|24179.96|24042.71|24042.71|0
1388102400000|2013-12-27 00:00:00|24262.46|24262.46|24369.77|24369.77|24410.19|24410.19|24214.24|24214.24|0
1388361600000|2013-12-30 00:00:00|24509.13|24509.13|24617.96|24617.96|24695.66|24695.66|24467.9|24467.9|0
1388448000000|2013-12-31 00:00:00|24668.12|24668.12|24782.95|24782.95|24808.48|24808.48|24662.16|24662.16|0
1388620800000|2014-01-02 00:00:00|24811.65|24811.65|24657.09|24657.09|24847.98|24847.98|24527.89|24527.89|0
1388707200000|2014-01-03 00:00:00|24687.76|24687.76|24731.79|24731.79|24791.16|24791.16|24661.09|24661.09|0
1388966400000|2014-01-06 00:00:00|24805.02|24805.02|24591.13|24591.13|24890.11|24890.11|24591.13|24591.13|0
1389052800000|2014-01-07 00:00:00|24292.36|24292.36|24335.41|24335.41|24347.74|24347.74|24116.23|24116.23|0
1389139200000|2014-01-08 00:00:00|24309.21|24309.21|23963.52|23963.52|24380.83|24380.83|23962.63|23962.63|0
1389225600000|2014-01-09 00:00:00|24215.9|24215.9|23555.46|23555.46|24245.12|24245.12|23501.16|23501.16|0
1389312000000|2014-01-10 00:00:00|23790.68|23790.68|24410.36|24410.36|24414.7|24414.7|23790.68|23790.68|0
1389571200000|2014-01-13 00:00:00|24426.27|24426.27|24344.83|24344.83|24426.27|24426.27|24282.27|24282.27|0
1389657600000|2014-01-14 00:00:00|24114.54|24114.54|24368.57|24368.57|24425.13|24425.13|23986.29|23986.29|0
1389744000000|2014-01-15 00:00:00|25598.1|25598.1|25234.82|25234.82|25606.83|25606.83|25156.62|25156.62|0
1389830400000|2014-01-16 00:00:00|25143.44|25143.44|24730.14|24730.14|25242.02|25242.02|24662.77|24662.77|0
1389916800000|2014-01-17 00:00:00|24781.65|24781.65|24917.15|24917.15|24949.65|24949.65|24728.61|24728.61|0
1390176000000|2014-01-20 00:00:00|24920.17|24920.17|24724.89|24724.89|25016.27|25016.27|24724.89|24724.89|0
1390262400000|2014-01-21 00:00:00|24773.6|24773.6|24796.1|24796.1|24940.53|24940.53|24655.34|24655.34|0
1390348800000|2014-01-22 00:00:00|25005.16|25005.16|24774.17|24774.17|25084.57|25084.57|24719.77|24719.77|0
1390435200000|2014-01-23 00:00:00|24700.01|24700.01|24372.68|24372.68|24830.36|24830.36|24292.08|24292.08|0
1390521600000|2014-01-24 00:00:00|24449.49|24449.49|24134.34|24134.34|24474.97|24474.97|24089.26|24089.26|0
1390780800000|2014-01-27 00:00:00|24009.07|24009.07|23756.67|23756.67|24009.07|24009.07|23716.1|23716.1|0
1390867200000|2014-01-28 00:00:00|23820.62|23820.62|24050.99|24050.99|24231.03|24231.03|23820.62|23820.62|0
1390953600000|2014-01-29 00:00:00|24237.16|24237.16|23889.22|23889.22|24406.36|24406.36|23720.86|23720.86|0
1391040000000|2014-01-30 00:00:00|23687.48|23687.48|23316.02|23316.02|23733.19|23733.19|23291.8|23291.8|0
1391126400000|2014-01-31 00:00:00|23752.59|23752.59|23770.31|23770.31|23782.34|23782.34|23171.64|23171.64|0
1391385600000|2014-02-03 00:00:00|23825.38|23825.38|23232.2|23232.2|23825.38|23825.38|23179.13|23179.13|0
1391472000000|2014-02-04 00:00:00|23079.01|23079.01|23555.33|23555.33|23644.51|23644.51|22996.13|22996.13|0
1391558400000|2014-02-05 00:00:00|23524.13|23524.13|23614|23614|23681.05|23681.05|23408.76|23408.76|0
1391644800000|2014-02-06 00:00:00|23884.69|23884.69|24266.29|24266.29|24320.52|24320.52|23784.33|23784.33|0
1391731200000|2014-02-07 00:00:00|24345.92|24345.92|24164.16|24164.16|24382.95|24382.95|24124.68|24124.68|0
1391990400000|2014-02-10 00:00:00|24328.16|24328.16|24396.37|24396.37|24482.65|24482.65|24267.3|24267.3|0
1392076800000|2014-02-11 00:00:00|24505.18|24505.18|24786.48|24786.48|24787.37|24787.37|24493.17|24493.17|0
1392163200000|2014-02-12 00:00:00|24840.68|24840.68|24680.09|24680.09|24923.05|24923.05|24626.76|24626.76|0
1392249600000|2014-02-13 00:00:00|24618.78|24618.78|24788.15|24788.15|24788.15|24788.15|24485.71|24485.71|0
1392336000000|2014-02-14 00:00:00|24737.18|24737.18|24635.77|24635.77|24737.18|24737.18|24559.71|24559.71|0
1392595200000|2014-02-17 00:00:00|24785.66|24785.66|24903.68|24903.68|24922.04|24922.04|24650.49|24650.49|0
1392681600000|2014-02-18 00:00:00|24853.51|24853.51|24779.02|24779.02|25177.13|25177.13|24658.68|24658.68|0
1392768000000|2014-02-19 00:00:00|24674.85|24674.85|24749.34|24749.34|24796.83|24796.83|24499.84|24499.84|0
1392854400000|2014-02-20 00:00:00|24629.25|24629.25|24910.6|24910.6|24937.03|24937.03|24590.13|24590.13|0
1392940800000|2014-02-21 00:00:00|25088.66|25088.66|24949.05|24949.05|25091.62|25091.62|24792.81|24792.81|0
1393200000000|2014-02-24 00:00:00|0|0|25053.25|25053.25|25058.8|25058.8|0|0|0
1393286400000|2014-02-25 00:00:00|25053.25|25053.25|25244.07|25244.07|25260.25|25260.25|24940.42|24940.42|0
1393372800000|2014-02-26 00:00:00|25244.07|25244.07|25088.47|25088.47|25244.07|25244.07|25037.2|25037.2|0
1393459200000|2014-02-27 00:00:00|25088.47|25088.47|24895.83|24895.83|25088.47|25088.47|24783.69|24783.69|0
1393545600000|2014-02-28 00:00:00|24895.83|24895.83|25067.93|25067.93|25191.38|25191.38|24784.87|24784.87|0
1393804800000|2014-03-03 00:00:00|25067.93|25067.93|24578.7|24578.7|25067.93|25067.93|24555.75|24555.75|0
1393891200000|2014-03-04 00:00:00|24578.7|24578.7|25111.08|25111.08|25142.94|25142.94|24578.7|24578.7|0
1393977600000|2014-03-05 00:00:00|25111.08|25111.08|24851.63|24851.63|25111.08|25111.08|24691.9|24691.9|0
1394064000000|2014-03-06 00:00:00|24851.63|24851.63|24868.53|24868.53|24914.68|24914.68|24650.54|24650.54|0
1394150400000|2014-03-07 00:00:00|24868.53|24868.53|24500.15|24500.15|24868.53|24868.53|24269.87|24269.87|0
1394409600000|2014-03-10 00:00:00|24487.65|24487.65|24127.42|24127.42|24627.13|24627.13|24112.42|24112.42|0
1394496000000|2014-03-11 00:00:00|24127.42|24127.42|24193.53|24193.53|24385.32|24385.32|24004.56|24004.56|0
1394582400000|2014-03-12 00:00:00|24193.53|24193.53|23966.68|23966.68|24193.53|24193.53|23844.4|23844.4|0
1394668800000|2014-03-13 00:00:00|23966.68|23966.68|23600.62|23600.62|23966.68|23966.68|23576.94|23576.94|0
1394755200000|2014-03-14 00:00:00|23600.62|23600.62|23489.48|23489.48|23600.62|23600.62|23031.94|23031.94|0
1395014400000|2014-03-17 00:00:00|23524.26|23524.26|23857.2|23857.2|23937.27|23937.27|23462.65|23462.65|0
1395100800000|2014-03-18 00:00:00|23799.38|23799.38|23888.8|23888.8|23901.94|23901.94|23622.45|23622.45|0
1395187200000|2014-03-19 00:00:00|23871.56|23871.56|23749.92|23749.92|23916.88|23916.88|23665.44|23665.44|0
1395273600000|2014-03-20 00:00:00|23573.82|23573.82|23568.54|23568.54|23639.97|23639.97|23188.54|23188.54|0
1395360000000|2014-03-21 00:00:00|23276.2|23276.2|23088.51|23088.51|23327.28|23327.28|23000|23000|0
1395619200000|2014-03-24 00:00:00|23003.75|23003.75|22958.7|22958.7|23061.8|23061.8|22806.57|22806.57|0
1395705600000|2014-03-25 00:00:00|23167.65|23167.65|23065.95|23065.95|23194.75|23194.75|23010.31|23010.31|0
1395792000000|2014-03-26 00:00:00|23154.32|23154.32|23628.57|23628.57|23646.98|23646.98|23089.11|23089.11|0
1395878400000|2014-03-27 00:00:00|23470.47|23470.47|23274.18|23274.18|23537.23|23537.23|23274.18|23274.18|0
1395964800000|2014-03-28 00:00:00|23312.81|23312.81|23347.22|23347.22|23437.85|23437.85|23205.07|23205.07|0
1396220400000|2014-03-30 23:00:00|23479.86|23479.86|23219.59|23219.59|23483.2|23483.2|23193.19|23193.19|0
1396306800000|2014-03-31 23:00:00|23262.58|23262.58|23226.04|23226.04|23297.35|23297.35|23128.66|23128.66|0
1396393200000|2014-04-01 23:00:00|23116.58|23116.58|23210.07|23210.07|23263.96|23263.96|23080.51|23080.51|0
1396479600000|2014-04-02 23:00:00|23124.34|23124.34|23599.65|23599.65|23808.44|23808.44|23099.69|23099.69|0
1396566000000|2014-04-03 23:00:00|23699.83|23699.83|23601.14|23601.14|23815.92|23815.92|23548.76|23548.76|0
1396825200000|2014-04-06 23:00:00|23207.47|23207.47|23282.42|23282.42|23375.69|23375.69|23165.21|23165.21|0
1396911600000|2014-04-07 23:00:00|23180.45|23180.45|22752.5|22752.5|23187.42|23187.42|22471.76|22471.76|0
1396998000000|2014-04-08 23:00:00|22953.04|22953.04|23343.97|23343.97|23527.9|23527.9|22945.91|22945.91|0
1397084400000|2014-04-09 23:00:00|23512.32|23512.32|23217.44|23217.44|23616.14|23616.14|23196.69|23196.69|0
1397170800000|2014-04-10 23:00:00|22953.12|22953.12|23211.11|23211.11|23276.11|23276.11|22942.9|22942.9|0
1397430000000|2014-04-13 23:00:00|23190.31|23190.31|23209.05|23209.05|23284.68|23284.68|23034.28|23034.28|0
1397516400000|2014-04-14 23:00:00|23457.85|23457.85|23144.78|23144.78|23620.29|23620.29|23144.78|23144.78|0
1397602800000|2014-04-15 23:00:00|23361.45|23361.45|23763.61|23763.61|23872.76|23872.76|23201.96|23201.96|0
1397689200000|2014-04-16 23:00:00|23646.81|23646.81|23414.96|23414.96|23671.45|23671.45|23338.97|23338.97|0
1398124800000|2014-04-22 00:00:00|23447.77|23447.77|23478.86|23478.86|23686.08|23686.08|23438.59|23438.59|0
1398211200000|2014-04-23 00:00:00|23472.46|23472.46|23292.16|23292.16|23580.29|23580.29|23225.81|23225.81|0
1398297600000|2014-04-24 00:00:00|23289.68|23289.68|23482.86|23482.86|23578.05|23578.05|23272.35|23272.35|0
1398384000000|2014-04-25 00:00:00|23574.33|23574.33|23712.57|23712.57|23814.82|23814.82|23468.94|23468.94|0
1398643200000|2014-04-28 00:00:00|23788.85|23788.85|23562.22|23562.22|23801.17|23801.17|23537.86|23537.86|0
1398729600000|2014-04-29 00:00:00|23662.67|23662.67|23548.83|23548.83|23685.42|23685.42|23473.33|23473.33|0
1398816000000|2014-04-30 00:00:00|23503.79|23503.79|23728.2|23728.2|23731.39|23731.39|23357.06|23357.06|0
1398902400000|2014-05-01 00:00:00|23733.03|23733.03|23977.4|23977.4|23977.4|23977.4|23501.59|23501.59|0
1398988800000|2014-05-02 00:00:00|23902.07|23902.07|23927.7|23927.7|23965.95|23965.95|23791.59|23791.59|0
1399334400000|2014-05-06 00:00:00|23880.85|23880.85|23931.95|23931.95|24042.31|24042.31|23784.66|23784.66|0
1399420800000|2014-05-07 00:00:00|23857.22|23857.22|23768.04|23768.04|23892.5|23892.5|23724.56|23724.56|0
1399507200000|2014-05-08 00:00:00|23666.31|23666.31|24125.18|24125.18|24137.61|24137.61|23581.11|23581.11|0
1399593600000|2014-05-09 00:00:00|24070.34|24070.34|24029.73|24029.73|24117.67|24117.67|23915.32|23915.32|0
1399852800000|2014-05-12 00:00:00|23913.31|23913.31|24103.88|24103.88|24182.33|24182.33|23866.94|23866.94|0
1399939200000|2014-05-13 00:00:00|24191|24191|24163.53|24163.53|24260.63|24260.63|24045.66|24045.66|0
1400025600000|2014-05-14 00:00:00|24137.51|24137.51|23999.16|23999.16|24149.84|24149.84|23958.14|23958.14|0
1400112000000|2014-05-15 00:00:00|24183.73|24183.73|23992.67|23992.67|24199.06|24199.06|23842.71|23842.71|0
1400198400000|2014-05-16 00:00:00|23952.24|23952.24|24119.15|24119.15|24119.15|24119.15|23839.82|23839.82|0
1400454000000|2014-05-18 23:00:00|24115.1|24115.1|23990.44|23990.44|24205.39|24205.39|23883.21|23883.21|0
1400540400000|2014-05-19 23:00:00|24092.25|24092.25|23809.11|23809.11|24092.25|24092.25|23779.2|23779.2|0
1400626800000|2014-05-20 23:00:00|23824.18|23824.18|23798.85|23798.85|24177.46|24177.46|23749.43|23749.43|0
1400713200000|2014-05-21 23:00:00|23823.51|23823.51|23929.64|23929.64|23962.87|23962.87|23755.63|23755.63|0
1400799600000|2014-05-22 23:00:00|23879.28|23879.28|23644.02|23644.02|23926.58|23926.58|23557.17|23557.17|0
1401145200000|2014-05-26 23:00:00|23813.56|23813.56|24061.86|24061.86|24167.84|24167.84|23812.67|23812.67|0
1401231600000|2014-05-27 23:00:00|23954.9|23954.9|23999.93|23999.93|24068.53|24068.53|23855.05|23855.05|0
1401318000000|2014-05-28 23:00:00|24095.45|24095.45|24190.15|24190.15|24263.86|24263.86|24030.2|24030.2|0
1401404400000|2014-05-29 23:00:00|24159.49|24159.49|24248.78|24248.78|24299.9|24299.9|24130.46|24130.46|0
1401663600000|2014-06-01 23:00:00|24318.52|24318.52|24376.36|24376.36|24401.83|24401.83|24251.74|24251.74|0
1401750000000|2014-06-02 23:00:00|24392.76|24392.76|24284.03|24284.03|24392.76|24392.76|24242.25|24242.25|0
1401836400000|2014-06-03 23:00:00|24283.57|24283.57|24284.18|24284.18|24352.12|24352.12|24096.29|24096.29|0
1401922800000|2014-06-04 23:00:00|24235.14|24235.14|23769.1|23769.1|24268.86|24268.86|23746.33|23746.33|0
1402009200000|2014-06-05 23:00:00|23721.29|23721.29|23643.79|23643.79|23759.93|23759.93|23550.96|23550.96|0
1402268400000|2014-06-08 23:00:00|23678.13|23678.13|23629.76|23629.76|23787.54|23787.54|23581.38|23581.38|0
1402354800000|2014-06-09 23:00:00|23628.69|23628.69|23485.12|23485.12|23641.01|23641.01|23388.56|23388.56|0
1402441200000|2014-06-10 23:00:00|23481.04|23481.04|23433.02|23433.02|23497.14|23497.14|23321.18|23321.18|0
1402527600000|2014-06-11 23:00:00|23470.31|23470.31|23434.35|23434.35|23479.95|23479.95|23308.96|23308.96|0
1402614000000|2014-06-12 23:00:00|23295.4|23295.4|23087.1|23087.1|23306.4|23306.4|22881.5|22881.5|0
1402873200000|2014-06-15 23:00:00|23104.3|23104.3|22856.18|22856.18|23127.16|23127.16|22826.54|22826.54|0
1402959600000|2014-06-16 23:00:00|22978.14|22978.14|22709.67|22709.67|23051.56|23051.56|22696.17|22696.17|0
1403046000000|2014-06-17 23:00:00|22816.57|22816.57|22802.5|22802.5|22999.91|22999.91|22747.93|22747.93|0
1403132400000|2014-06-18 23:00:00|22996.9|22996.9|22891.9|22891.9|23113.59|23113.59|22891.9|22891.9|0
1403218800000|2014-06-19 23:00:00|22898.63|22898.63|23029.82|23029.82|23172.28|23172.28|22855.62|22855.62|0
1403478000000|2014-06-22 23:00:00|22951.1|22951.1|22993.93|22993.93|23054.05|23054.05|22803.49|22803.49|0
1403564400000|2014-06-23 23:00:00|23052.57|23052.57|23000.95|23000.95|23106.32|23106.32|22914.97|22914.97|0
1403650800000|2014-06-24 23:00:00|22822.85|22822.85|23087.86|23087.86|23087.86|23087.86|22822.85|22822.85|0
1403737200000|2014-06-25 23:00:00|23015.66|23015.66|23106.18|23106.18|23219.84|23219.84|22939.53|22939.53|0
1403823600000|2014-06-26 23:00:00|23169.01|23169.01|23275.65|23275.65|23373.14|23373.14|23091.51|23091.51|0
1404082800000|2014-06-29 23:00:00|23461.76|23461.76|23429.28|23429.28|23575.94|23575.94|23375.77|23375.77|0
1404169200000|2014-06-30 23:00:00|23442.39|23442.39|23485.69|23485.69|23489.12|23489.12|23136.37|23136.37|0
1404255600000|2014-07-01 23:00:00|23212.85|23212.85|23230.29|23230.29|23453.32|23453.32|23125.44|23125.44|0
1404342000000|2014-07-02 23:00:00|23230.53|23230.53|23473.45|23473.45|23501.14|23501.14|23172.71|23172.71|0
1404428400000|2014-07-03 23:00:00|23440.6|23440.6|23271.1|23271.1|23479.72|23479.72|23271.1|23271.1|0
1404687600000|2014-07-06 23:00:00|23197.65|23197.65|22943.62|22943.62|23242.87|23242.87|22838.63|22838.63|0
1404774000000|2014-07-07 23:00:00|22998.44|22998.44|22769.53|22769.53|22998.44|22998.44|22711.63|22711.63|0
1404860400000|2014-07-08 23:00:00|22697.4|22697.4|22656.32|22656.32|22741.98|22741.98|22531.97|22531.97|0
1404946800000|2014-07-09 23:00:00|23468.36|23468.36|23174.87|23174.87|23493|23493|22834.56|22834.56|0
1405033200000|2014-07-10 23:00:00|23165.47|23165.47|23022.88|23022.88|23375.94|23375.94|22985.02|22985.02|0
1405292400000|2014-07-13 23:00:00|23003.96|23003.96|22888.19|22888.19|23054.54|23054.54|22748.72|22748.72|0
1405378800000|2014-07-14 23:00:00|22774.81|22774.81|22558.12|22558.12|22774.81|22774.81|22454.8|22454.8|0
1405465200000|2014-07-15 23:00:00|22434.15|22434.15|22745.19|22745.19|22766.11|22766.11|22359.32|22359.32|0
1405551600000|2014-07-16 23:00:00|22640.97|22640.97|22834|22834|22907.36|22907.36|22640.97|22640.97|0
1405638000000|2014-07-17 23:00:00|22649.21|22649.21|22959.64|22959.64|23025.33|23025.33|22608.86|22608.86|0
1405897200000|2014-07-20 23:00:00|22899.17|22899.17|22925.14|22925.14|22946.91|22946.91|22713.73|22713.73|0
1405983600000|2014-07-21 23:00:00|22891.33|22891.33|22918.45|22918.45|22962.88|22962.88|22723.15|22723.15|0
1406070000000|2014-07-22 23:00:00|22945.06|22945.06|22951.39|22951.39|22999.42|22999.42|22855.52|22855.52|0
1406156400000|2014-07-23 23:00:00|22842.46|22842.46|22894.6|22894.6|22960.1|22960.1|22789.38|22789.38|0
1406242800000|2014-07-24 23:00:00|22625.34|22625.34|22638.75|22638.75|22711.54|22711.54|22571.59|22571.59|0
1406502000000|2014-07-27 23:00:00|22636.5|22636.5|22589.16|22589.16|22715.41|22715.41|22528.53|22528.53|0
1406588400000|2014-07-28 23:00:00|22698.38|22698.38|22821.32|22821.32|22882.85|22882.85|22655.07|22655.07|0
1406674800000|2014-07-29 23:00:00|22721.69|22721.69|22625.86|22625.86|22725.94|22725.94|22592.62|22592.62|0
1406761200000|2014-07-30 23:00:00|22668.54|22668.54|22530.3|22530.3|22668.54|22668.54|22504.26|22504.26|0
1406847600000|2014-07-31 23:00:00|22580.97|22580.97|22515.51|22515.51|22580.97|22580.97|22321.38|22321.38|0
1407106800000|2014-08-03 23:00:00|22530.81|22530.81|22571.82|22571.82|22615.97|22615.97|22450.25|22450.25|0
1407193200000|2014-08-04 23:00:00|22564.71|22564.71|22663.16|22663.16|22716.15|22716.15|22487.96|22487.96|0
1407279600000|2014-08-05 23:00:00|22524|22524|22652.22|22652.22|22726.1|22726.1|22431.32|22431.32|0
1407366000000|2014-08-06 23:00:00|22638.46|22638.46|22543.14|22543.14|22646.56|22646.56|22504.04|22504.04|0
1407452400000|2014-08-07 23:00:00|22496.22|22496.22|22831.49|22831.49|22858.57|22858.57|22441.65|22441.65|0
1407711600000|2014-08-10 23:00:00|22890.28|22890.28|23075.19|23075.19|23153.18|23153.18|22890.28|22890.28|0
1407798000000|2014-08-11 23:00:00|23056.25|23056.25|23146.02|23146.02|23149.59|23149.59|23055.92|23055.92|0
1407884400000|2014-08-12 23:00:00|23180.04|23180.04|23115.09|23115.09|23271.68|23271.68|23059.97|23059.97|0
1407970800000|2014-08-13 23:00:00|23046.87|23046.87|23060.03|23060.03|23098.36|23098.36|22930.07|22930.07|0
1408057200000|2014-08-14 23:00:00|23184.7|23184.7|23188.39|23188.39|23425.08|23425.08|23138.91|23138.91|0
1408316400000|2014-08-17 23:00:00|23480.45|23480.45|23424.03|23424.03|23569.62|23569.62|23322.83|23322.83|0
1408402800000|2014-08-18 23:00:00|23556.18|23556.18|23590.4|23590.4|23641.86|23641.86|23402.16|23402.16|0
1408489200000|2014-08-19 23:00:00|23550.03|23550.03|23208.98|23208.98|23569.55|23569.55|23196|23196|0
1408575600000|2014-08-20 23:00:00|23279.54|23279.54|23149.46|23149.46|23424.73|23424.73|23149.46|23149.46|0
1408662000000|2014-08-21 23:00:00|23205.55|23205.55|23005.27|23005.27|23205.55|23205.55|22955.03|22955.03|0
1409007600000|2014-08-25 23:00:00|23152.78|23152.78|23080.15|23080.15|23159.25|23159.25|23055.29|23055.29|0
1409094000000|2014-08-26 23:00:00|23018.84|23018.84|23181.26|23181.26|23218|23218|23014.69|23014.69|0
1409180400000|2014-08-27 23:00:00|23147.19|23147.19|23064.89|23064.89|23220.65|23220.65|23038.79|23038.79|0
1409266800000|2014-08-28 23:00:00|23099.09|23099.09|22931.99|22931.99|23170.55|23170.55|22873.64|22873.64|0
1409526000000|2014-08-31 23:00:00|23099.91|23099.91|23109.17|23109.17|23250.42|23250.42|23064.2|23064.2|0
1409612400000|2014-09-01 23:00:00|23182.27|23182.27|23406.72|23406.72|23408.93|23408.93|23152.82|23152.82|0
1409698800000|2014-09-02 23:00:00|23386.92|23386.92|23597.46|23597.46|23711.69|23711.69|23386.92|23386.92|0
1409785200000|2014-09-03 23:00:00|23605.92|23605.92|23797.5|23797.5|23797.5|23797.5|23500.95|23500.95|0
1409871600000|2014-09-04 23:00:00|23836.68|23836.68|23939.43|23939.43|24000.59|24000.59|23818.68|23818.68|0
1410130800000|2014-09-07 23:00:00|23940.63|23940.63|24149.94|24149.94|24203|24203|23857.98|23857.98|0
1410217200000|2014-09-08 23:00:00|24115.71|24115.71|24227.02|24227.02|24271.48|24271.48|24052.08|24052.08|0
1410303600000|2014-09-09 23:00:00|23999.52|23999.52|24154.07|24154.07|24156.66|24156.66|23826.05|23826.05|0
1410390000000|2014-09-10 23:00:00|24315.85|24315.85|24227.43|24227.43|24315.85|24315.85|24090.14|24090.14|0
1410476400000|2014-09-11 23:00:00|24261.28|24261.28|24493.08|24493.08|24539|24539|24220.01|24220.01|0
1410735600000|2014-09-14 23:00:00|24401.99|24401.99|24496.08|24496.08|24540.52|24540.52|24334.97|24334.97|0
1410822000000|2014-09-15 23:00:00|24403.87|24403.87|24365.59|24365.59|24416.19|24416.19|24235.13|24235.13|0
1410908400000|2014-09-16 23:00:00|24397.57|24397.57|24356.7|24356.7|24466.6|24466.6|24192.81|24192.81|0
1410994800000|2014-09-17 23:00:00|24358.97|24358.97|24343.54|24343.54|24362.92|24362.92|24139.75|24139.75|0
1411081200000|2014-09-18 23:00:00|24548.67|24548.67|24188.72|24188.72|24611.76|24611.76|24186.94|24186.94|0
1411340400000|2014-09-21 23:00:00|24213.78|24213.78|24241.53|24241.53|24294.41|24294.41|24180.42|24180.42|0
1411426800000|2014-09-22 23:00:00|24190.72|24190.72|23984.12|23984.12|24255.93|24255.93|23870.38|23870.38|0
1411513200000|2014-09-23 23:00:00|23949.94|23949.94|24075.11|24075.11|24083.32|24083.32|23821.93|23821.93|0
1411599600000|2014-09-24 23:00:00|24119.03|24119.03|23867.69|23867.69|24147.84|24147.84|23800.47|23800.47|0
1411686000000|2014-09-25 23:00:00|23799.82|23799.82|23967.26|23967.26|24022.1|24022.1|23765.67|23765.67|0
1411945200000|2014-09-28 23:00:00|23989.28|23989.28|23917.28|23917.28|23989.28|23989.28|23723.1|23723.1|0
1412031600000|2014-09-29 23:00:00|23953.58|23953.58|24098.46|24098.46|24131.57|24131.57|23874.65|23874.65|0
1412118000000|2014-09-30 23:00:00|23997.93|23997.93|23723.72|23723.72|24041.08|24041.08|23680.9|23680.9|0
1412204400000|2014-10-01 23:00:00|23602.59|23602.59|23460.72|23460.72|23652.86|23652.86|23433.16|23433.16|0
1412290800000|2014-10-02 23:00:00|23476.95|23476.95|23668.79|23668.79|23692.48|23692.48|23464.16|23464.16|0
1412550000000|2014-10-05 23:00:00|23795|23795|23720.31|23720.31|23825.11|23825.11|23662.61|23662.61|0
1412636400000|2014-10-06 23:00:00|23593.13|23593.13|23467.19|23467.19|23632.68|23632.68|23451.95|23451.95|0
1412722800000|2014-10-07 23:00:00|23405.11|23405.11|23643.4|23643.4|23646.67|23646.67|23354.89|23354.89|0
1412809200000|2014-10-08 23:00:00|23754.66|23754.66|23693.44|23693.44|23912.85|23912.85|23615.6|23615.6|0
1412895600000|2014-10-09 23:00:00|23740.16|23740.16|23458.68|23458.68|23788.8|23788.8|23445.03|23445.03|0
1413154800000|2014-10-12 23:00:00|23322.25|23322.25|23401.34|23401.34|23418.04|23418.04|23204.51|23204.51|0
1413241200000|2014-10-13 23:00:00|23078.85|23078.85|23412.38|23412.38|23412.65|23412.65|22938.78|22938.78|0
1413327600000|2014-10-14 23:00:00|23519.18|23519.18|23069.19|23069.19|23609.33|23609.33|23058.47|23058.47|0
1413414000000|2014-10-15 23:00:00|23247.02|23247.02|22794.5|22794.5|23261.62|23261.62|22541.84|22541.84|0
1413500400000|2014-10-16 23:00:00|22692.49|22692.49|23192.37|23192.37|23210.43|23210.43|22653.72|22653.72|0
1413759600000|2014-10-19 23:00:00|23205.81|23205.81|23144.09|23144.09|23283.9|23283.9|22931.86|22931.86|0
1413846000000|2014-10-20 23:00:00|23007.02|23007.02|23505.34|23505.34|23505.34|23505.34|22992.43|22992.43|0
1413932400000|2014-10-21 23:00:00|23477.04|23477.04|23600.31|23600.31|23613.25|23613.25|23352.31|23352.31|0
1414018800000|2014-10-22 23:00:00|22875.45|22875.45|22965.84|22965.84|23237.67|23237.67|22809.6|22809.6|0
1414105200000|2014-10-23 23:00:00|22821.8|22821.8|22711.06|22711.06|22856.07|22856.07|22637.19|22637.19|0
1414368000000|2014-10-27 00:00:00|22911.57|22911.57|22885.96|22885.96|23042.4|23042.4|22740.97|22740.97|0
1414454400000|2014-10-28 00:00:00|23085.06|23085.06|23092.71|23092.71|23107.33|23107.33|22952.76|22952.76|0
1414540800000|2014-10-29 00:00:00|23081.04|23081.04|23220.11|23220.11|23322.73|23322.73|23067.96|23067.96|0
1414627200000|2014-10-30 00:00:00|23211.04|23211.04|23224.51|23224.51|23262.84|23262.84|22947.99|22947.99|0
1414713600000|2014-10-31 00:00:00|23505.6|23505.6|23513.43|23513.43|23742.37|23742.37|23461.91|23461.91|0
1414972800000|2014-11-03 00:00:00|23526.77|23526.77|23229.06|23229.06|23577.6|23577.6|23207.2|23207.2|0
1415059200000|2014-11-04 00:00:00|23350.43|23350.43|23240.85|23240.85|23378.7|23378.7|23184.17|23184.17|0
1415145600000|2014-11-05 00:00:00|23448.23|23448.23|23469.75|23469.75|23548.28|23548.28|23408.54|23408.54|0
1415232000000|2014-11-06 00:00:00|23355.79|23355.79|23579.52|23579.52|23584.23|23584.23|23341.66|23341.66|0
1415318400000|2014-11-07 00:00:00|23658.29|23658.29|23561.78|23561.78|23749.89|23749.89|23403.16|23403.16|0
1415577600000|2014-11-10 00:00:00|23638.6|23638.6|23743.52|23743.52|23745.82|23745.82|23576.36|23576.36|0
1415664000000|2014-11-11 00:00:00|23926.08|23926.08|23940.23|23940.23|23982.15|23982.15|23879|23879|0
1415750400000|2014-11-12 00:00:00|23793.98|23793.98|23773.39|23773.39|23896.77|23896.77|23702.34|23702.34|0
1415836800000|2014-11-13 00:00:00|23948.32|23948.32|24209.41|24209.41|24213.89|24213.89|23948.32|23948.32|0
1415923200000|2014-11-14 00:00:00|24179.83|24179.83|24263.22|24263.22|24284.53|24284.53|24117.13|24117.13|0
1416182400000|2014-11-17 00:00:00|24130.62|24130.62|24206.94|24206.94|24254.88|24254.88|24042.35|24042.35|0
1416268800000|2014-11-18 00:00:00|24373.43|24373.43|24450.25|24450.25|24551.38|24551.38|24344.88|24344.88|0
1416355200000|2014-11-19 00:00:00|24495.93|24495.93|24601.91|24601.91|24604.59|24604.59|24451.09|24451.09|0
1416441600000|2014-11-20 00:00:00|24646.77|24646.77|24639.2|24639.2|24666.28|24666.28|24538.55|24538.55|0
1416528000000|2014-11-21 00:00:00|24608.06|24608.06|24815.07|24815.07|24921.37|24921.37|24608.06|24608.06|0
1416787200000|2014-11-24 00:00:00|24884.81|24884.81|24822.52|24822.52|24983.32|24983.32|24779.77|24779.77|0
1416873600000|2014-11-25 00:00:00|24859.45|24859.45|24574.55|24574.55|24874|24874|24562.08|24562.08|0
1416960000000|2014-11-26 00:00:00|24781.12|24781.12|24732.96|24732.96|24857.52|24857.52|24693.44|24693.44|0
1417046400000|2014-11-27 00:00:00|24716.18|24716.18|25055.19|25055.19|25061.85|25061.85|24659.14|24659.14|0
1417132800000|2014-11-28 00:00:00|25105.15|25105.15|25327.23|25327.23|25353.98|25353.98|24996.49|24996.49|0
1417392000000|2014-12-01 00:00:00|25330.57|25330.57|25103.72|25103.72|25341.29|25341.29|25048.58|25048.58|0
1417478400000|2014-12-02 00:00:00|25034.05|25034.05|25155.79|25155.79|25351.3|25351.3|25011.38|25011.38|0
1417564800000|2014-12-03 00:00:00|25132.13|25132.13|25028.9|25028.9|25147.31|25147.31|24986.86|24986.86|0
1417651200000|2014-12-04 00:00:00|25011.14|25011.14|25124.96|25124.96|25709.02|25709.02|25003.84|25003.84|0
1417737600000|2014-12-05 00:00:00|25345.23|25345.23|25502.67|25502.67|25514.32|25514.32|25311.69|25311.69|0
1417996800000|2014-12-08 00:00:00|25456.02|25456.02|25441.19|25441.19|25483.53|25483.53|25250.4|25250.4|0
1418083200000|2014-12-09 00:00:00|25357.02|25357.02|24963.29|24963.29|25361.65|25361.65|24943.9|24943.9|0
1418169600000|2014-12-10 00:00:00|25031.16|25031.16|24893.69|24893.69|25094.82|25094.82|24847.37|24847.37|0
1418256000000|2014-12-11 00:00:00|25000.43|25000.43|24758.87|24758.87|25000.43|25000.43|24686.49|24686.49|0
1418342400000|2014-12-12 00:00:00|24700.09|24700.09|24126.53|24126.53|24707.58|24707.58|24126.53|24126.53|0
1418601600000|2014-12-15 00:00:00|24044.64|24044.64|23846.34|23846.34|24308.6|24308.6|23822.89|23822.89|0
1418688000000|2014-12-16 00:00:00|23828.55|23828.55|24041.71|24041.71|24086.91|24086.91|23448.58|23448.58|0
1418774400000|2014-12-17 00:00:00|23918.81|23918.81|24027.77|24027.77|24059.3|24059.3|23809.72|23809.72|0
1418860800000|2014-12-18 00:00:00|24023.89|24023.89|24573.09|24573.09|24595.62|24595.62|23958.33|23958.33|0
1418947200000|2014-12-19 00:00:00|24816.17|24816.17|24615.82|24615.82|24829.98|24829.98|24304.08|24304.08|0
1419206400000|2014-12-22 00:00:00|24714.78|24714.78|24805.15|24805.15|24932.36|24932.36|24707.25|24707.25|0
1419292800000|2014-12-23 00:00:00|24996.05|24996.05|24948.24|24948.24|25068.4|25068.4|24845.93|24845.93|0
1419379200000|2014-12-24 00:00:00|25026.49|25026.49|24958.14|24958.14|25052.53|25052.53|24904.49|24904.49|0
1419811200000|2014-12-29 00:00:00|24897.89|24897.89|24955.42|24955.42|24956.99|24956.99|24667.63|24667.63|0
1419897600000|2014-12-30 00:00:00|24834.27|24834.27|24636|24636|24883.12|24883.12|24565.18|24565.18|0
1419984000000|2014-12-31 00:00:00|24481.28|24481.28|24663.02|24663.02|24680.05|24680.05|24454.3|24454.3|0
1420156800000|2015-01-02 00:00:00|24564.15|24564.15|24390.79|24390.79|24564.15|24564.15|24234.12|24234.12|0
1420416000000|2015-01-05 00:00:00|24361.25|24361.25|24095.13|24095.13|24626.77|24626.77|24093.54|24093.54|0
1420502400000|2015-01-06 00:00:00|24165.66|24165.66|24118.07|24118.07|24372.55|24372.55|23896.2|23896.2|0
1420588800000|2015-01-07 00:00:00|24144.2|24144.2|24280.02|24280.02|24445.69|24445.69|24096.71|24096.71|0
1420675200000|2015-01-08 00:00:00|24636.63|24636.63|24953.86|24953.86|24979.08|24979.08|24496.85|24496.85|0
1420761600000|2015-01-09 00:00:00|24910.71|24910.71|24558.76|24558.76|24970.32|24970.32|24526.06|24526.06|0
1421020800000|2015-01-12 00:00:00|24854.79|24854.79|25013.84|25013.84|25099.35|25099.35|24759.07|24759.07|0
1421107200000|2015-01-13 00:00:00|25121.62|25121.62|25243.88|25243.88|25372.92|25372.92|25018.3|25018.3|0
1421193600000|2015-01-14 00:00:00|25151.3|25151.3|25031.7|25031.7|25354.53|25354.53|24932.21|24932.21|0
1421280000000|2015-01-15 00:00:00|25283.55|25283.55|25468.63|25468.63|25529.42|25529.42|24617.63|24617.63|0
1421366400000|2015-01-16 00:00:00|25492.11|25492.11|25561.3|25561.3|25657.4|25657.4|25353.01|25353.01|0
1421625600000|2015-01-19 00:00:00|25593.15|25593.15|25496.96|25496.96|25711.46|25711.46|25394.93|25394.93|0
1421712000000|2015-01-20 00:00:00|25248.38|25248.38|25431.45|25431.45|25555.21|25555.21|25022.8|25022.8|0
1421798400000|2015-01-21 00:00:00|25729.81|25729.81|26009.34|26009.34|26016.61|26016.61|25644.96|25644.96|0
1421884800000|2015-01-22 00:00:00|25991.05|25991.05|26099.95|26099.95|26118.35|26118.35|25691.84|25691.84|0
1421971200000|2015-01-23 00:00:00|26405.47|26405.47|26702.54|26702.54|26728.88|26728.88|26365.05|26365.05|0
1422230400000|2015-01-26 00:00:00|26959.05|26959.05|26988.74|26988.74|26993.61|26993.61|26603.37|26603.37|0
1422316800000|2015-01-27 00:00:00|26961.44|26961.44|26931.54|26931.54|27233.56|27233.56|26743.27|26743.27|0
1422403200000|2015-01-28 00:00:00|27021.44|27021.44|26959.13|26959.13|27099.85|27099.85|26824.32|26824.32|0
1422489600000|2015-01-29 00:00:00|27043.06|27043.06|27396.35|27396.35|27416.34|27416.34|27033.87|27033.87|0
1422576000000|2015-01-30 00:00:00|27447.47|27447.47|27206.35|27206.35|27467.32|27467.32|27105.57|27105.57|0
1422835200000|2015-02-02 00:00:00|27099.67|27099.67|27033.22|27033.22|27257.5|27257.5|26806.27|26806.27|0
1422921600000|2015-02-03 00:00:00|27108.23|27108.23|26993.98|26993.98|27140.68|27140.68|26955.03|26955.03|0
1423008000000|2015-02-04 00:00:00|26948.32|26948.32|26960.22|26960.22|26986.88|26986.88|26615.7|26615.7|0
1423094400000|2015-02-05 00:00:00|26888.95|26888.95|26578.68|26578.68|26888.95|26888.95|26511.78|26511.78|0
1423180800000|2015-02-06 00:00:00|26392.13|26392.13|26421.14|26421.14|26562.88|26562.88|26366.96|26366.96|0
1423440000000|2015-02-09 00:00:00|26224.64|26224.64|26407.34|26407.34|26407.34|26407.34|25991.81|25991.81|0
1423526400000|2015-02-10 00:00:00|26332.38|26332.38|26492.48|26492.48|26620|26620|26261.82|26261.82|0
1423612800000|2015-02-11 00:00:00|26518.5|26518.5|26562.09|26562.09|26641.96|26641.96|26397.5|26397.5|0
1423699200000|2015-02-12 00:00:00|26579.15|26579.15|26578.58|26578.58|26750.06|26750.06|26420|26420|0
1423785600000|2015-02-13 00:00:00|26672.2|26672.2|26473.05|26473.05|26814.65|26814.65|26349.81|26349.81|0
1424044800000|2015-02-16 00:00:00|26399.07|26399.07|26149.42|26149.42|26401.73|26401.73|26065.44|26065.44|0
1424131200000|2015-02-17 00:00:00|26168.98|26168.98|26583.62|26583.62|26586.29|26586.29|26030.51|26030.51|0
1424217600000|2015-02-18 00:00:00|26637|26637|26395.04|26395.04|26656.86|26656.86|26280.54|26280.54|0
1424304000000|2015-02-19 00:00:00|26598.34|26598.34|26709.15|26709.15|26794.04|26794.04|26471.79|26471.79|0
1424390400000|2015-02-20 00:00:00|26613.81|26613.81|26697|26697|26697|26697|26440.84|26440.84|0
1424649600000|2015-02-23 00:00:00|26832.53|26832.53|27012.56|27012.56|27024.02|27024.02|26776.74|26776.74|0
1424736000000|2015-02-24 00:00:00|27085.11|27085.11|27135.33|27135.33|27175.93|27175.93|26995.53|26995.53|0
1424822400000|2015-02-25 00:00:00|27108.92|27108.92|26947.73|26947.73|27108.92|27108.92|26835.5|26835.5|0
1424908800000|2015-02-26 00:00:00|26958.81|26958.81|27148.25|27148.25|27148.25|27148.25|26862.05|26862.05|0
1424995200000|2015-02-27 00:00:00|27129.94|27129.94|27119.91|27119.91|27202.18|27202.18|26969.14|26969.14|0
1425254400000|2015-03-02 00:00:00|27134.97|27134.97|27216.92|27216.92|27388.57|27388.57|27120.81|27120.81|0
1425340800000|2015-03-03 00:00:00|27400.5|27400.5|27088.9|27088.9|27500.68|27500.68|27025.18|27025.18|0
1425427200000|2015-03-04 00:00:00|26971.28|26971.28|27154.98|27154.98|27157.64|27157.64|26829.98|26829.98|0
1425513600000|2015-03-05 00:00:00|27325.67|27325.67|27406.33|27406.33|27482.42|27482.42|27297.82|27297.82|0
1425600000000|2015-03-06 00:00:00|27422.72|27422.72|27179.95|27179.95|27514.33|27514.33|27172.69|27172.69|0
1425859200000|2015-03-09 00:00:00|26979.77|26979.77|26768.4|26768.4|26997.07|26997.07|26701.72|26701.72|0
1425945600000|2015-03-10 00:00:00|26820.26|26820.26|26483.37|26483.37|26885.06|26885.06|26461.29|26461.29|0
1426032000000|2015-03-11 00:00:00|26521.4|26521.4|26690.96|26690.96|26798.99|26798.99|26513.3|26513.3|0
1426118400000|2015-03-12 00:00:00|26798.07|26798.07|26656.71|26656.71|26811.41|26811.41|26632.96|26632.96|0
1426204800000|2015-03-13 00:00:00|26756.34|26756.34|26891.31|26891.31|26891.31|26891.31|26647.55|26647.55|0
1426464000000|2015-03-16 00:00:00|26974.34|26974.34|27294.47|27294.47|27399.96|27399.96|26952.46|26952.46|0
1426550400000|2015-03-17 00:00:00|27321.91|27321.91|27216.08|27216.08|27444.92|27444.92|27122.39|27122.39|0
1426636800000|2015-03-18 00:00:00|27088.54|27088.54|27545.44|27545.44|27582.51|27582.51|27066.61|27066.61|0
1426723200000|2015-03-19 00:00:00|27560.78|27560.78|27397.67|27397.67|27601.52|27601.52|27258.25|27258.25|0
1426809600000|2015-03-20 00:00:00|27466.02|27466.02|27407.52|27407.52|27542.02|27542.02|27328.67|27328.67|0
1427068800000|2015-03-23 00:00:00|27267.69|27267.69|27319.22|27319.22|27382.5|27382.5|27133.76|27133.76|0
1427155200000|2015-03-24 00:00:00|27515.29|27515.29|27480.56|27480.56|27646.23|27646.23|27452.42|27452.42|0
1427241600000|2015-03-25 00:00:00|27458.72|27458.72|27138.41|27138.41|27587.06|27587.06|27065.21|27065.21|0
1427328000000|2015-03-26 00:00:00|26815.81|26815.81|26828.84|26828.84|27001.62|27001.62|26567.79|26567.79|0
1427414400000|2015-03-27 00:00:00|26880.67|26880.67|26759.91|26759.91|26887.93|26887.93|26520.79|26520.79|0
1427670000000|2015-03-29 23:00:00|27021.78|27021.78|27031.78|27031.78|27251.23|27251.23|26888.52|26888.52|0
1427756400000|2015-03-30 23:00:00|26910.96|26910.96|26425.15|26425.15|27021.34|27021.34|26311.8|26311.8|0
1427842800000|2015-03-31 23:00:00|26131.38|26131.38|26329.33|26329.33|26673.79|26673.79|26130.32|26130.32|0
1427929200000|2015-04-01 23:00:00|26376.11|26376.11|26579.02|26579.02|26750.7|26750.7|26353.14|26353.14|0
1428361200000|2015-04-06 23:00:00|26889.44|26889.44|27005.5|27005.5|27111.25|27111.25|26857.5|26857.5|0
1428447600000|2015-04-07 23:00:00|26920.23|26920.23|26926.38|26926.38|27065.08|27065.08|26856.67|26856.67|0
1428534000000|2015-04-08 23:00:00|27236.19|27236.19|27297.68|27297.68|27438.47|27438.47|27228.93|27228.93|0
1428620400000|2015-04-09 23:00:00|27334.96|27334.96|27517.51|27517.51|27533.24|27533.24|27286.03|27286.03|0
1428879600000|2015-04-12 23:00:00|27354.75|27354.75|27273.14|27273.14|27378.11|27378.11|27152.05|27152.05|0
1428966000000|2015-04-13 23:00:00|27151.4|27151.4|27306.08|27306.08|27433.37|27433.37|27125.52|27125.52|0
1429052400000|2015-04-14 23:00:00|27311.99|27311.99|27560.87|27560.87|27741.85|27741.85|27277.47|27277.47|0
1429138800000|2015-04-15 23:00:00|28179.46|28179.46|28123.25|28123.25|28681.82|28681.82|28087.05|28087.05|0
1429225200000|2015-04-16 23:00:00|28064.36|28064.36|27879.99|27879.99|28146.15|28146.15|27698.79|27698.79|0
1429484400000|2015-04-19 23:00:00|28056.34|28056.34|28020.53|28020.53|28177.92|28177.92|27979.29|27979.29|0
1429570800000|2015-04-20 23:00:00|28169.7|28169.7|28161.92|28161.92|28338.68|28338.68|27987.99|27987.99|0
1429657200000|2015-04-21 23:00:00|28081.8|28081.8|27872.13|27872.13|28129.28|28129.28|27778.49|27778.49|0
1429743600000|2015-04-22 23:00:00|27824.44|27824.44|27780.83|27780.83|27824.44|27824.44|27555.73|27555.73|0
1429830000000|2015-04-23 23:00:00|27958.6|27958.6|27769.01|27769.01|28016.69|28016.69|27647.19|27647.19|0
1430089200000|2015-04-26 23:00:00|27667.83|27667.83|27777.49|27777.49|28001.45|28001.45|27446.15|27446.15|0
1430175600000|2015-04-27 23:00:00|27716.43|27716.43|27320.82|27320.82|27773.18|27773.18|27124.54|27124.54|0
1430262000000|2015-04-28 23:00:00|27366.02|27366.02|26750.43|26750.43|27425.84|27425.84|26735.91|26735.91|0
1430348400000|2015-04-29 23:00:00|26614.95|26614.95|26894.46|26894.46|26960.26|26960.26|26517.53|26517.53|0
1430434800000|2015-04-30 23:00:00|26798.5|26798.5|26839.75|26839.75|26904.91|26904.91|26542.54|26542.54|0
1430780400000|2015-05-04 23:00:00|27067.2|27067.2|26647.79|26647.79|27335.25|27335.25|26593.86|26593.86|0
1430866800000|2015-05-05 23:00:00|26731.27|26731.27|26544.01|26544.01|26909.95|26909.95|26513.41|26513.41|0
1430953200000|2015-05-06 23:00:00|26408.59|26408.59|26698.16|26698.16|26728.7|26728.7|26173.76|26173.76|0
1431039600000|2015-05-07 23:00:00|26792.75|26792.75|27203.86|27203.86|27274|27274|26665.05|26665.05|0
1431298800000|2015-05-10 23:00:00|27067.23|27067.23|26880.42|26880.42|27166.3|27166.3|26796.24|26796.24|0
1431385200000|2015-05-11 23:00:00|26632.18|26632.18|26553.5|26553.5|26714.23|26714.23|26427.02|26427.02|0
1431471600000|2015-05-12 23:00:00|26675.46|26675.46|26564.68|26564.68|26827.23|26827.23|26509.43|26509.43|0
1431558000000|2015-05-13 23:00:00|26460.59|26460.59|26864.31|26864.31|26887.82|26887.82|26438.8|26438.8|0
1431644400000|2015-05-14 23:00:00|26924.41|26924.41|26860.73|26860.73|27089.81|27089.81|26708.58|26708.58|0
1431903600000|2015-05-17 23:00:00|26807.91|26807.91|26929.77|26929.77|26993.96|26993.96|26559.16|26559.16|0
1431990000000|2015-05-18 23:00:00|27100.03|27100.03|27293.8|27293.8|27368.65|27368.65|27092.76|27092.76|0
1432076400000|2015-05-19 23:00:00|26953.71|26953.71|27026.26|27026.26|27092.87|27092.87|26856.09|26856.09|0
1432162800000|2015-05-20 23:00:00|26854.74|26854.74|26819.73|26819.73|26905.95|26905.95|26760.08|26760.08|0
1432249200000|2015-05-21 23:00:00|26856.51|26856.51|26941.5|26941.5|27072.78|27072.78|26807.41|26807.41|0
1432594800000|2015-05-25 23:00:00|26931.4|26931.4|26739.79|26739.79|27085.75|27085.75|26668.42|26668.42|0
1432681200000|2015-05-26 23:00:00|26844.35|26844.35|27095.78|27095.78|27143.95|27143.95|26685.7|26685.7|0
1432767600000|2015-05-27 23:00:00|27139.03|27139.03|27169.65|27169.65|27321.17|27321.17|27063.65|27063.65|0
1432854000000|2015-05-28 23:00:00|27179.21|27179.21|26837.7|26837.7|27253.85|27253.85|26837.7|26837.7|0
1433113200000|2015-05-31 23:00:00|27107.37|27107.37|26798.7|26798.7|27145.9|27145.9|26784.18|26784.18|0
1433199600000|2015-06-01 23:00:00|26866.85|26866.85|26556.93|26556.93|26866.85|26866.85|26470.46|26470.46|0
1433286000000|2015-06-02 23:00:00|26727.34|26727.34|26909.01|26909.01|27235.56|27235.56|26661.38|26661.38|0
1433372400000|2015-06-03 23:00:00|26763.09|26763.09|26771.39|26771.39|26933.82|26933.82|26444.32|26444.32|0
1433458800000|2015-06-04 23:00:00|26500.17|26500.17|26334.12|26334.12|26596.47|26596.47|26294.07|26294.07|0
1433718000000|2015-06-07 23:00:00|26344.86|26344.86|26239.34|26239.34|26378.8|26378.8|26126.81|26126.81|0
1433804400000|2015-06-08 23:00:00|26143.36|26143.36|26035.09|26035.09|26306.29|26306.29|25964.03|25964.03|0
1433890800000|2015-06-09 23:00:00|25935.25|25935.25|26344.76|26344.76|26464.68|26464.68|25920.72|25920.72|0
1433977200000|2015-06-10 23:00:00|26365.27|26365.27|26600.33|26600.33|26766.58|26766.58|26364.88|26364.88|0
1434063600000|2015-06-11 23:00:00|26488.55|26488.55|26155.28|26155.28|26490.76|26490.76|26008.06|26008.06|0
1434322800000|2015-06-14 23:00:00|25936.13|25936.13|26014.99|26014.99|26132.05|26132.05|25916.18|25916.18|0
1434409200000|2015-06-15 23:00:00|25944.35|25944.35|26098.06|26098.06|26182.82|26182.82|25810.6|25810.6|0
1434495600000|2015-06-16 23:00:00|26184.23|26184.23|25880.09|25880.09|26184.23|26184.23|25727.45|25727.45|0
1434582000000|2015-06-17 23:00:00|25720.98|25720.98|25895.53|25895.53|25927.51|25927.51|25641.99|25641.99|0
1434668400000|2015-06-18 23:00:00|25909.3|25909.3|25968.32|25968.32|26228.56|26228.56|25909.3|25909.3|0
1434927600000|2015-06-21 23:00:00|26349.28|26349.28|26635.86|26635.86|26636.19|26636.19|26317.92|26317.92|0
1435014000000|2015-06-22 23:00:00|26666.82|26666.82|26684.51|26684.51|26830.48|26830.48|26586.37|26586.37|0
1435100400000|2015-06-23 23:00:00|26694.39|26694.39|26653.53|26653.53|26784.6|26784.6|26547.93|26547.93|0
1435186800000|2015-06-24 23:00:00|26534.73|26534.73|26531.46|26531.46|26756.74|26756.74|26329.21|26329.21|0
1435273200000|2015-06-25 23:00:00|26360.23|26360.23|26418.96|26418.96|26554.87|26554.87|26203.28|26203.28|0
1435532400000|2015-06-28 23:00:00|25512.38|25512.38|25735.33|25735.33|26007.62|26007.62|25476.07|25476.07|0
1435618800000|2015-06-29 23:00:00|25534.86|25534.86|25548.6|25548.6|25799.87|25799.87|25439.43|25439.43|0
1435705200000|2015-06-30 23:00:00|25538.33|25538.33|25837.58|25837.58|26026.88|26026.88|25359.01|25359.01|0
1435791600000|2015-07-01 23:00:00|25820.84|25820.84|25645.38|25645.38|25944.32|25944.32|25599.22|25599.22|0
1435878000000|2015-07-02 23:00:00|25599.1|25599.1|25501.79|25501.79|25728.37|25728.37|25394.76|25394.76|0
1436137200000|2015-07-05 23:00:00|25280.38|25280.38|25305.3|25305.3|25482.79|25482.79|25208.06|25208.06|0
1436223600000|2015-07-06 23:00:00|25300.49|25300.49|25201.34|25201.34|25461.62|25461.62|25179.77|25179.77|0
1436310000000|2015-07-07 23:00:00|25529.4|25529.4|25673.26|25673.26|25725.31|25725.31|25349.58|25349.58|0
1436396400000|2015-07-08 23:00:00|25750.37|25750.37|26105.63|26105.63|26140.57|26140.57|25710.43|25710.43|0
1436482800000|2015-07-09 23:00:00|26566.06|26566.06|26679.22|26679.22|26748.19|26748.19|26446.46|26446.46|0
1436742000000|2015-07-12 23:00:00|26877.13|26877.13|26688.53|26688.53|26950.78|26950.78|26628.74|26628.74|0
1436828400000|2015-07-13 23:00:00|26794.34|26794.34|26869.73|26869.73|26973.69|26973.69|26767.72|26767.72|0
1436914800000|2015-07-14 23:00:00|26600.25|26600.25|26702.93|26702.93|26740.95|26740.95|26468.34|26468.34|0
1437001200000|2015-07-15 23:00:00|26658.9|26658.9|26818.1|26818.1|26963.12|26963.12|26630.31|26630.31|0
1437087600000|2015-07-16 23:00:00|26803.73|26803.73|26711.67|26711.67|26881.36|26881.36|26682.27|26682.27|0
1437346800000|2015-07-19 23:00:00|26755.35|26755.35|26769.28|26769.28|26921.9|26921.9|26694.92|26694.92|0
1437433200000|2015-07-20 23:00:00|26782.98|26782.98|26566.46|26566.46|26836.31|26836.31|26535.38|26535.38|0
1437519600000|2015-07-21 23:00:00|26500.87|26500.87|26382.83|26382.83|26634.28|26634.28|26337.27|26337.27|0
1437606000000|2015-07-22 23:00:00|26898.74|26898.74|26772.85|26772.85|26993.5|26993.5|26639.85|26639.85|0
1437692400000|2015-07-23 23:00:00|26722.58|26722.58|26663.5|26663.5|27020.94|27020.94|26653.61|26653.61|0
1437951600000|2015-07-26 23:00:00|26587.51|26587.51|26305.52|26305.52|26723.61|26723.61|26242.77|26242.77|0
1438038000000|2015-07-27 23:00:00|26350.48|26350.48|26400.74|26400.74|26520.33|26520.33|26268.63|26268.63|0
1438124400000|2015-07-28 23:00:00|26535.37|26535.37|26500.8|26500.8|26629.29|26629.29|26362.7|26362.7|0
1438210800000|2015-07-29 23:00:00|26502.18|26502.18|26687.38|26687.38|26730.75|26730.75|26369.03|26369.03|0
1438297200000|2015-07-30 23:00:00|26723.11|26723.11|26963.08|26963.08|26971.31|26971.31|26657.21|26657.21|0
1438556400000|2015-08-02 23:00:00|26958.36|26958.36|27109.46|27109.46|27231.35|27231.35|26883.44|26883.44|0
1438642800000|2015-08-03 23:00:00|27077.94|27077.94|27093.44|27093.44|27228.88|27228.88|26966.34|26966.34|0
1438729200000|2015-08-04 23:00:00|27114.5|27114.5|27316.54|27316.54|27326.4|27326.4|27064.32|27064.32|0
1438815600000|2015-08-05 23:00:00|27174.15|27174.15|27373.97|27373.97|27496.26|27496.26|27128.4|27128.4|0
1438902000000|2015-08-06 23:00:00|27213.79|27213.79|27291.97|27291.97|27322.01|27322.01|27115.83|27115.83|0
1439161200000|2015-08-09 23:00:00|27424.83|27424.83|27271.27|27271.27|27431.99|27431.99|27128.29|27128.29|0
1439247600000|2015-08-10 23:00:00|27086.38|27086.38|26793.73|26793.73|27157.92|27157.92|26772.19|26772.19|0
1439334000000|2015-08-11 23:00:00|26038.63|26038.63|25690.86|25690.86|26045.89|26045.89|25551.55|25551.55|0
1439420400000|2015-08-12 23:00:00|25974.22|25974.22|25925.07|25925.07|26160.99|26160.99|25864.91|25864.91|0
1439506800000|2015-08-13 23:00:00|26001.7|26001.7|25895.07|25895.07|26086.73|26086.73|25747.96|25747.96|0
1439766000000|2015-08-16 23:00:00|25923.83|25923.83|25843.54|25843.54|26045.13|26045.13|25605.93|25605.93|0
1439852400000|2015-08-17 23:00:00|25748.73|25748.73|25698.02|25698.02|25851.18|25851.18|25548.06|25548.06|0
1439938800000|2015-08-18 23:00:00|25479.94|25479.94|25157.76|25157.76|25479.94|25479.94|25148.88|25148.88|0
1440025200000|2015-08-19 23:00:00|25019.79|25019.79|24769.4|24769.4|25094.41|25094.41|24733.18|24733.18|0
1440111600000|2015-08-20 23:00:00|24629.09|24629.09|24276.4|24276.4|24829.18|24829.18|24269.92|24269.92|0
1440370800000|2015-08-23 23:00:00|23656.42|23656.42|23329.49|23329.49|23912.02|23912.02|22661.45|22661.45|0
1440457200000|2015-08-24 23:00:00|23404.8|23404.8|23952.77|23952.77|24025.32|24025.32|23311.9|23311.9|0
1440543600000|2015-08-25 23:00:00|23262.91|23262.91|23585.64|23585.64|23819.7|23819.7|23232.44|23232.44|0
1440630000000|2015-08-26 23:00:00|23924.87|23924.87|24178.35|24178.35|24211.99|24211.99|23745.9|23745.9|0
1440716400000|2015-08-27 23:00:00|24047.32|24047.32|24142.9|24142.9|24177.89|24177.89|23877.55|23877.55|0
1441062000000|2015-08-31 23:00:00|23969.22|23969.22|23573.24|23573.24|23969.22|23969.22|23512.35|23512.35|0
1441148400000|2015-09-01 23:00:00|23883.6|23883.6|23839.24|23839.24|23932.01|23932.01|23547.87|23547.87|0
1441234800000|2015-09-02 23:00:00|24057.95|24057.95|24207.09|24207.09|24336.59|24336.59|24029.71|24029.71|0
1441321200000|2015-09-03 23:00:00|23859.89|23859.89|23680.04|23680.04|23896.35|23896.35|23614.86|23614.86|0
1441580400000|2015-09-06 23:00:00|23988.91|23988.91|23851.38|23851.38|24064.94|24064.94|23749.48|23749.48|0
1441666800000|2015-09-07 23:00:00|24090.82|24090.82|23929.65|23929.65|24176.81|24176.81|23893.84|23893.84|0
1441753200000|2015-09-08 23:00:00|24317.63|24317.63|24159.86|24159.86|24522.37|24522.37|24149.69|24149.69|0
1441839600000|2015-09-09 23:00:00|23920.36|23920.36|23697.61|23697.61|24047.02|24047.02|23664.55|23664.55|0
1441926000000|2015-09-10 23:00:00|23623.34|23623.34|23607.47|23607.47|23692.17|23692.17|23488.34|23488.34|0
1442185200000|2015-09-13 23:00:00|23731.6|23731.6|23582.31|23582.31|23898.42|23898.42|23468.64|23468.64|0
1442271600000|2015-09-14 23:00:00|23572.38|23572.38|23866.43|23866.43|23887.88|23887.88|23377.21|23377.21|0
1442358000000|2015-09-15 23:00:00|24274.05|24274.05|24332.9|24332.9|24354.6|24354.6|24141.97|24141.97|0
1442444400000|2015-09-16 23:00:00|24272.12|24272.12|24269.17|24269.17|24388.88|24388.88|24212.61|24212.61|0
1442530800000|2015-09-17 23:00:00|24056.61|24056.61|23987.33|23987.33|24364.29|24364.29|23806.97|23806.97|0
1442790000000|2015-09-20 23:00:00|24070.38|24070.38|24098.39|24098.39|24311.26|24311.26|24015.15|24015.15|0
1442876400000|2015-09-21 23:00:00|23951.7|23951.7|23413.39|23413.39|23976.01|23976.01|23410.34|23410.34|0
1442962800000|2015-09-22 23:00:00|23449.32|23449.32|23687.85|23687.85|23814.84|23814.84|23431.9|23431.9|0
1443049200000|2015-09-23 23:00:00|23683.98|23683.98|23292.75|23292.75|23716.18|23716.18|23256.53|23256.53|0
1443135600000|2015-09-24 23:00:00|23748.07|23748.07|24348.3|24348.3|24353.4|24353.4|23748.07|23748.07|0
1443394800000|2015-09-27 23:00:00|24156.82|24156.82|23887.07|23887.07|24257.72|24257.72|23811.94|23811.94|0
1443481200000|2015-09-28 23:00:00|23583.01|23583.01|23826.75|23826.75|23879.87|23879.87|23573.56|23573.56|0
1443567600000|2015-09-29 23:00:00|24318.62|24318.62|24487.63|24487.63|24620.33|24620.33|24318.62|24318.62|0
1443654000000|2015-09-30 23:00:00|24858.99|24858.99|24494.36|24494.36|24907.54|24907.54|24424.45|24424.45|0
1443740400000|2015-10-01 23:00:00|24651.86|24651.86|24656.63|24656.63|24853.64|24853.64|24379.91|24379.91|0
1443999600000|2015-10-04 23:00:00|24994.29|24994.29|25332.05|25332.05|25394.77|25394.77|24945.54|24945.54|0
1444086000000|2015-10-05 23:00:00|25431.84|25431.84|25553.42|25553.42|25589.36|25589.36|25318.87|25318.87|0
1444172400000|2015-10-06 23:00:00|25346.32|25346.32|25244.61|25244.61|25507.4|25507.4|25197.82|25197.82|0
1444258800000|2015-10-07 23:00:00|25366.05|25366.05|25513.91|25513.91|25531.75|25531.75|25218.49|25218.49|0
1444345200000|2015-10-08 23:00:00|25600.2|25600.2|25677.81|25677.81|25708.44|25708.44|25464.29|25464.29|0
1444604400000|2015-10-11 23:00:00|25583.61|25583.61|25781.68|25781.68|25873.06|25873.06|25553.21|25553.21|0
1444690800000|2015-10-12 23:00:00|25588.86|25588.86|25685.47|25685.47|25792.98|25792.98|25533.05|25533.05|0
1444777200000|2015-10-13 23:00:00|25565.25|25565.25|25435.25|25435.25|25565.25|25565.25|25293.85|25293.85|0
1444863600000|2015-10-14 23:00:00|25651.75|25651.75|25866.87|25866.87|25945.22|25945.22|25539.16|25539.16|0
1444950000000|2015-10-15 23:00:00|25839.5|25839.5|25966.25|25966.25|25990.4|25990.4|25683.33|25683.33|0
1445209200000|2015-10-18 23:00:00|26003.77|26003.77|25955.49|25955.49|26136.17|26136.17|25842.78|25842.78|0
1445295600000|2015-10-19 23:00:00|26006.85|26006.85|26003.5|26003.5|26102.3|26102.3|25935.77|25935.77|0
1445382000000|2015-10-20 23:00:00|26012.7|26012.7|26098.88|26098.88|26193.15|26193.15|25988.68|25988.68|0
1445468400000|2015-10-21 23:00:00|26162.61|26162.61|26301.42|26301.42|26459.43|26459.43|26105.67|26105.67|0
1445554800000|2015-10-22 23:00:00|26495.32|26495.32|26428.18|26428.18|26679.96|26679.96|26396.66|26396.66|0
1445817600000|2015-10-26 00:00:00|26353.78|26353.78|26329.07|26329.07|26475.67|26475.67|26273.7|26273.7|0
1445904000000|2015-10-27 00:00:00|26229.87|26229.87|26220.77|26220.77|26321.42|26321.42|26184.52|26184.52|0
1445990400000|2015-10-28 00:00:00|26320.93|26320.93|26448.71|26448.71|26507|26507|26301.81|26301.81|0
1446076800000|2015-10-29 00:00:00|26267.32|26267.32|26265.46|26265.46|26305.59|26305.59|26043.13|26043.13|0
1446163200000|2015-10-30 00:00:00|26209.89|26209.89|25893.92|25893.92|26244.32|26244.32|25874.07|25874.07|0
1446422400000|2015-11-02 00:00:00|25783.89|25783.89|25818.58|25818.58|25912.31|25912.31|25758.89|25758.89|0
1446508800000|2015-11-03 00:00:00|25840.41|25840.41|25821.77|25821.77|25950.37|25950.37|25789.23|25789.23|0
1446595200000|2015-11-04 00:00:00|25892.57|25892.57|25966.01|25966.01|26115.21|26115.21|25878.53|25878.53|0
1446681600000|2015-11-05 00:00:00|25971.8|25971.8|26109.01|26109.01|26250.07|26250.07|25895.9|25895.9|0
1446768000000|2015-11-06 00:00:00|26031.73|26031.73|25911.07|25911.07|26120.24|26120.24|25762.12|25762.12|0
1447027200000|2015-11-09 00:00:00|25802.83|25802.83|25579.51|25579.51|25815.81|25815.81|25579.13|25579.13|0
1447113600000|2015-11-10 00:00:00|25660.62|25660.62|25389.24|25389.24|25688.95|25688.95|25271.83|25271.83|0
1447200000000|2015-11-11 00:00:00|25713.47|25713.47|25736.36|25736.36|25784.11|25784.11|25616.98|25616.98|0
1447286400000|2015-11-12 00:00:00|25738.19|25738.19|25353.31|25353.31|25888.31|25888.31|25295.03|25295.03|0
1447372800000|2015-11-13 00:00:00|25083.1|25083.1|24882.36|24882.36|25144.8|25144.8|24808.9|24808.9|0
1447632000000|2015-11-16 00:00:00|24744.13|24744.13|24868.37|24868.37|24945.84|24945.84|24710.39|24710.39|0
1447718400000|2015-11-17 00:00:00|25120.21|25120.21|25380.33|25380.33|25425.55|25425.55|25072.65|25072.65|0
1447804800000|2015-11-18 00:00:00|25271.81|25271.81|25309.25|25309.25|25321.69|25321.69|25108.59|25108.59|0
1447891200000|2015-11-19 00:00:00|25517.6|25517.6|25460.23|25460.23|25534.6|25534.6|25363.67|25363.67|0
1447977600000|2015-11-20 00:00:00|25515.6|25515.6|25668.39|25668.39|25701.59|25701.59|25382.48|25382.48|0
1448236800000|2015-11-23 00:00:00|25514.14|25514.14|25639.75|25639.75|25701.45|25701.45|25405.79|25405.79|0
1448323200000|2015-11-24 00:00:00|25301.18|25301.18|25234.89|25234.89|25301.54|25301.54|25024.99|25024.99|0
1448409600000|2015-11-25 00:00:00|25469.53|25469.53|25575.55|25575.55|25681.71|25681.71|25454.56|25454.56|0
1448496000000|2015-11-26 00:00:00|25735.48|25735.48|25726.64|25726.64|25887.83|25887.83|25662.71|25662.71|0
1448582400000|2015-11-27 00:00:00|25571.82|25571.82|25701.59|25701.59|25834.97|25834.97|25564.56|25564.56|0
1448841600000|2015-11-30 00:00:00|25674.21|25674.21|25381.63|25381.63|25884.68|25884.68|25372.09|25372.09|0
1448928000000|2015-12-01 00:00:00|25459.4|25459.4|25348.16|25348.16|25459.4|25459.4|25247.98|25247.98|0
1449014400000|2015-12-02 00:00:00|25427.81|25427.81|25678.7|25678.7|25744.14|25744.14|25364.45|25364.45|0
1449100800000|2015-12-03 00:00:00|25691.81|25691.81|25023.76|25023.76|26016.14|26016.14|24865.13|24865.13|0
1449187200000|2015-12-04 00:00:00|24763.15|24763.15|24986.3|24986.3|25071.43|25071.43|24628.48|24628.48|0
1449446400000|2015-12-07 00:00:00|25251.09|25251.09|25472.61|25472.61|25516.27|25516.27|25223.98|25223.98|0
1449532800000|2015-12-08 00:00:00|25547.04|25547.04|25240.92|25240.92|25692.16|25692.16|25153.37|25153.37|0
1449619200000|2015-12-09 00:00:00|25224.84|25224.84|25105.55|25105.55|25291.08|25291.08|25080.95|25080.95|0
1449705600000|2015-12-10 00:00:00|24832.97|24832.97|24870.92|24870.92|24973.54|24973.54|24688.89|24688.89|0
1449792000000|2015-12-11 00:00:00|24688.15|24688.15|24423.14|24423.14|24767.6|24767.6|24291.16|24291.16|0
1450051200000|2015-12-14 00:00:00|24457.66|24457.66|24126.75|24126.75|24701.58|24701.58|24096.43|24096.43|0
1450137600000|2015-12-15 00:00:00|24292.04|24292.04|24774.27|24774.27|24809.95|24809.95|24238.58|24238.58|0
1450224000000|2015-12-16 00:00:00|24818.05|24818.05|25076.56|25076.56|25161.49|25161.49|24773.56|24773.56|0
1450310400000|2015-12-17 00:00:00|25449.69|25449.69|25435.62|25435.62|25603.79|25603.79|25273.48|25273.48|0
1450396800000|2015-12-18 00:00:00|25274.46|25274.46|25104.68|25104.68|25284.39|25284.39|24940.15|24940.15|0
1450656000000|2015-12-21 00:00:00|25108.88|25108.88|25010.48|25010.48|25392.5|25392.5|24966.62|24966.62|0
1450742400000|2015-12-22 00:00:00|24933.43|24933.43|25052.48|25052.48|25152.24|25152.24|24637.65|24637.65|0
1450828800000|2015-12-23 00:00:00|25462.94|25462.94|25545.86|25545.86|25631.96|25631.96|25215.36|25215.36|0
1450915200000|2015-12-24 00:00:00|25513.39|25513.39|25530.39|25530.39|25592.47|25592.47|25441.75|25441.75|0
1451347200000|2015-12-29 00:00:00|25807.8|25807.8|25949.58|25949.58|26008.98|26008.98|25795.54|25795.54|0
1451433600000|2015-12-30 00:00:00|26039.02|26039.02|26003.42|26003.42|26080.91|26080.91|25889.4|25889.4|0
1451520000000|2015-12-31 00:00:00|25920.96|25920.96|25888.22|25888.22|26047.65|26047.65|25854.99|25854.99|0
1451865600000|2016-01-04 00:00:00|25223.12|25223.12|24842.23|24842.23|25343.4|25343.4|24797.85|24797.85|0
1451952000000|2016-01-05 00:00:00|25040.7|25040.7|24961.26|24961.26|25069.9|25069.9|24645.35|24645.35|0
1452038400000|2016-01-06 00:00:00|24769.48|24769.48|24664.95|24664.95|24800.71|24800.71|24455.36|24455.36|0
1452124800000|2016-01-07 00:00:00|24255.49|24255.49|24428.77|24428.77|24522.49|24522.49|24016.76|24016.76|0
1452211200000|2016-01-08 00:00:00|24471.77|24471.77|24447.32|24447.32|24709.96|24709.96|24382.69|24382.69|0
1452470400000|2016-01-11 00:00:00|24399.37|24399.37|24303.69|24303.69|24530|24530|24222.8|24222.8|0
1452556800000|2016-01-12 00:00:00|24461.54|24461.54|24736.12|24736.12|24893.12|24893.12|24452.86|24452.86|0
1452643200000|2016-01-13 00:00:00|25218.66|25218.66|24987.83|24987.83|25219.77|25219.77|24942.19|24942.19|0
1452729600000|2016-01-14 00:00:00|24846.59|24846.59|24819.38|24819.38|24928.11|24928.11|24499.44|24499.44|0
1452816000000|2016-01-15 00:00:00|24759.2|24759.2|24549.6|24549.6|24852.64|24852.64|24307.81|24307.81|0
1453075200000|2016-01-18 00:00:00|24691.85|24691.85|24954.18|24954.18|24970.82|24970.82|24505.23|24505.23|0
1453161600000|2016-01-19 00:00:00|25322.02|25322.02|25607.05|25607.05|25644.36|25644.36|25140.68|25140.68|0
1453248000000|2016-01-20 00:00:00|25228.28|25228.28|24797.48|24797.48|25239.17|25239.17|24647.42|24647.42|0
1453334400000|2016-01-21 00:00:00|25050.25|25050.25|25182.42|25182.42|25333.87|25333.87|24864.79|24864.79|0
1453420800000|2016-01-22 00:00:00|25528.79|25528.79|25711.46|25711.46|25815.57|25815.57|25465.45|25465.45|0
1453680000000|2016-01-25 00:00:00|25721.2|25721.2|25879.26|25879.26|25995.91|25995.91|25664.35|25664.35|0
1453766400000|2016-01-26 00:00:00|25616.07|25616.07|25965.21|25965.21|25989.72|25989.72|25429.4|25429.4|0
1453852800000|2016-01-27 00:00:00|25898.78|25898.78|26200.77|26200.77|26231.02|26231.02|25796.03|25796.03|0
1453939200000|2016-01-28 00:00:00|26171.84|26171.84|25928.8|25928.8|26262.46|26262.46|25758.86|25758.86|0
1454025600000|2016-01-29 00:00:00|26190.05|26190.05|26791.47|26791.47|26838.75|26838.75|26170.64|26170.64|0
1454284800000|2016-02-01 00:00:00|26918.04|26918.04|26792.22|26792.22|26918.04|26918.04|26594.32|26594.32|0
1454371200000|2016-02-02 00:00:00|26770.53|26770.53|26795.59|26795.59|26813.93|26813.93|26559.98|26559.98|0
1454457600000|2016-02-03 00:00:00|26771.86|26771.86|26363.96|26363.96|26870.99|26870.99|26288.96|26288.96|0
1454544000000|2016-02-04 00:00:00|26318.93|26318.93|25916.26|25916.26|26433.33|26433.33|25781.11|25781.11|0
1454630400000|2016-02-05 00:00:00|26154.51|26154.51|26133.33|26133.33|26372.12|26372.12|26044.63|26044.63|0
1454889600000|2016-02-08 00:00:00|26093.83|26093.83|25837.1|25837.1|26310.08|26310.08|25718.77|25718.77|0
1454976000000|2016-02-09 00:00:00|26124.77|26124.77|25740.12|25740.12|26161.52|26161.52|25544.68|25544.68|0
1455062400000|2016-02-10 00:00:00|25750.03|25750.03|25691.29|25691.29|26092.18|26092.18|25572.71|25572.71|0
1455148800000|2016-02-11 00:00:00|25370.68|25370.68|25289.09|25289.09|25496.89|25496.89|25053.69|25053.69|0
1455235200000|2016-02-12 00:00:00|25323.96|25323.96|25736.96|25736.96|25736.96|25736.96|25254.79|25254.79|0
1455494400000|2016-02-15 00:00:00|26111.87|26111.87|26344.91|26344.91|26477.55|26477.55|26100.01|26100.01|0
1455580800000|2016-02-16 00:00:00|26419.26|26419.26|26322.21|26322.21|26698.94|26698.94|26232.25|26232.25|0
1455667200000|2016-02-17 00:00:00|26523.09|26523.09|26778.82|26778.82|26824.6|26824.6|26514.86|26514.86|0
1455753600000|2016-02-18 00:00:00|26958.15|26958.15|26633.06|26633.06|26980.19|26980.19|26530.97|26530.97|0
1455840000000|2016-02-19 00:00:00|26662.14|26662.14|26650.54|26650.54|26750.93|26750.93|26542.12|26542.12|0
1456099200000|2016-02-22 00:00:00|27148.5|27148.5|27090.81|27090.81|27253.22|27253.22|27060.15|27060.15|0
1456185600000|2016-02-23 00:00:00|26886.31|26886.31|26806.19|26806.19|27118.2|27118.2|26759.74|26759.74|0
1456272000000|2016-02-24 00:00:00|26708.94|26708.94|26446.12|26446.12|26739.46|26739.46|26359.82|26359.82|0
1456358400000|2016-02-25 00:00:00|26884.84|26884.84|26992.99|26992.99|27081.94|27081.94|26720.04|26720.04|0
1456444800000|2016-02-26 00:00:00|27314.58|27314.58|27173.7|27173.7|27397.05|27397.05|27173.7|27173.7|0
1456704000000|2016-02-29 00:00:00|26911.71|26911.71|27181.23|27181.23|27273.45|27273.45|26771.51|26771.51|0
1456790400000|2016-03-01 00:00:00|27351.54|27351.54|27758.55|27758.55|27780.58|27780.58|27334.62|27334.62|0
1456876800000|2016-03-02 00:00:00|27742.19|27742.19|27236.43|27236.43|27767.38|27767.38|27060.1|27060.1|0
1456963200000|2016-03-03 00:00:00|27111.12|27111.12|27125.55|27125.55|27276.25|27276.25|26979.8|26979.8|0
1457049600000|2016-03-04 00:00:00|27259.47|27259.47|27590.95|27590.95|27759.33|27759.33|27259.47|27259.47|0
1457308800000|2016-03-07 00:00:00|27535.64|27535.64|27369.7|27369.7|27587.26|27587.26|27266.16|27266.16|0
1457395200000|2016-03-08 00:00:00|27364.98|27364.98|27822.66|27822.66|27839.67|27839.67|27190.1|27190.1|0
1457481600000|2016-03-09 00:00:00|27747.41|27747.41|27661.04|27661.04|27871.67|27871.67|27578.8|27578.8|0
1457568000000|2016-03-10 00:00:00|27634.18|27634.18|27313.45|27313.45|28224.71|28224.71|27291.85|27291.85|0
1457654400000|2016-03-11 00:00:00|27644.53|27644.53|27469.82|27469.82|27650.83|27650.83|27350.93|27350.93|0
1457913600000|2016-03-14 00:00:00|27722.97|27722.97|27644.02|27644.02|27743.8|27743.8|27567.06|27567.06|0
1458000000000|2016-03-15 00:00:00|27589.94|27589.94|27833.59|27833.59|27902.61|27902.61|27504.31|27504.31|0
1458086400000|2016-03-16 00:00:00|27897.53|27897.53|27648.14|27648.14|27927.11|27927.11|27621.26|27621.26|0
1458172800000|2016-03-17 00:00:00|27693.84|27693.84|27424.11|27424.11|27750.65|27750.65|27150.11|27150.11|0
1458259200000|2016-03-18 00:00:00|27516.08|27516.08|27557.05|27557.05|27666.33|27666.33|27418.47|27418.47|0
1458518400000|2016-03-21 00:00:00|27366.85|27366.85|27454.34|27454.34|27547.59|27547.59|27308.37|27308.37|0
1458604800000|2016-03-22 00:00:00|27142.95|27142.95|27471.98|27471.98|27479.13|27479.13|26959.89|26959.89|0
1458691200000|2016-03-23 00:00:00|27706.6|27706.6|28019.91|28019.91|28026.41|28026.41|27674.81|27674.81|0
1458777600000|2016-03-24 00:00:00|27805.28|27805.28|27736.82|27736.82|27936.61|27936.61|27670.68|27670.68|0
1459206000000|2016-03-28 23:00:00|27745.2|27745.2|27835.72|27835.72|27960.76|27960.76|27718.57|27718.57|0
1459292400000|2016-03-29 23:00:00|28024.88|28024.88|28193.29|28193.29|28324.49|28324.49|28014.95|28014.95|0
1459378800000|2016-03-30 23:00:00|27969.26|27969.26|27852.5|27852.5|28119.92|28119.92|27819.15|27819.15|0
1459465200000|2016-03-31 23:00:00|27446.89|27446.89|27801.32|27801.32|27863.01|27863.01|27219.22|27219.22|0
1459724400000|2016-04-03 23:00:00|27853.84|27853.84|27859.27|27859.27|28250.24|28250.24|27812.26|27812.26|0
1459810800000|2016-04-04 23:00:00|27808.54|27808.54|27905.81|27905.81|27964.64|27964.64|27675.02|27675.02|0
1459897200000|2016-04-05 23:00:00|27848.18|27848.18|28288.87|28288.87|28297.06|28297.06|27848.18|27848.18|0
1459983600000|2016-04-06 23:00:00|28314.06|28314.06|28267.77|28267.77|28483.7|28483.7|28203.7|28203.7|0
1460070000000|2016-04-07 23:00:00|28353.5|28353.5|28251.66|28251.66|28409.94|28409.94|28147.41|28147.41|0
1460329200000|2016-04-10 23:00:00|28131.89|28131.89|28267.47|28267.47|28413.52|28413.52|28067.24|28067.24|0
1460415600000|2016-04-11 23:00:00|28035.37|28035.37|28273.79|28273.79|28346.06|28346.06|27971.69|27971.69|0
1460502000000|2016-04-12 23:00:00|28538.83|28538.83|28545|28545|28680.8|28680.8|28443.22|28443.22|0
1460588400000|2016-04-13 23:00:00|28128.02|28128.02|28585.26|28585.26|28677.32|28677.32|28120.99|28120.99|0
1460674800000|2016-04-14 23:00:00|28592.87|28592.87|28494.72|28494.72|28672.54|28672.54|28343.08|28343.08|0
1460934000000|2016-04-17 23:00:00|28487.28|28487.28|28529.11|28529.11|28627.96|28627.96|28459.57|28459.57|0
1461020400000|2016-04-18 23:00:00|28600.65|28600.65|28917.17|28917.17|28985.6|28985.6|28590.04|28590.04|0
1461106800000|2016-04-19 23:00:00|28737.74|28737.74|28906.21|28906.21|28925.34|28925.34|28620.34|28620.34|0
1461193200000|2016-04-20 23:00:00|28734.14|28734.14|28404.94|28404.94|28759.62|28759.62|28165.54|28165.54|0
1461279600000|2016-04-21 23:00:00|28207.47|28207.47|27739.33|27739.33|28225.16|28225.16|27595.87|27595.87|0
1461538800000|2016-04-24 23:00:00|27854.06|27854.06|27715.6|27715.6|27942.19|27942.19|27553.66|27553.66|0
1461625200000|2016-04-25 23:00:00|27804.1|27804.1|27397.78|27397.78|27891.75|27891.75|27322.08|27322.08|0
1461711600000|2016-04-26 23:00:00|27258.2|27258.2|27247.03|27247.03|27321.06|27321.06|27147.73|27147.73|0
1461798000000|2016-04-27 23:00:00|26923.4|26923.4|27050.93|27050.93|27085.42|27085.42|26645.36|26645.36|0
1461884400000|2016-04-28 23:00:00|26835.5|26835.5|26681.47|26681.47|26875.42|26875.42|26566.08|26566.08|0
1462230000000|2016-05-02 23:00:00|26672.73|26672.73|26833.98|26833.98|26917.23|26917.23|26467.81|26467.81|0
1462316400000|2016-05-03 23:00:00|26786.65|26786.65|26810.77|26810.77|26850.72|26850.72|26519.66|26519.66|0
1462402800000|2016-05-04 23:00:00|26792.76|26792.76|26848.62|26848.62|27011.72|27011.72|26724.94|26724.94|0
1462489200000|2016-05-05 23:00:00|26883.48|26883.48|26987.87|26987.87|27003.17|27003.17|26600.06|26600.06|0
1462748400000|2016-05-08 23:00:00|27194.71|27194.71|27267.05|27267.05|27368.58|27368.58|27098.89|27098.89|0
1462834800000|2016-05-09 23:00:00|27453.45|27453.45|27325.78|27325.78|27695.27|27695.27|27261.78|27261.78|0
1462921200000|2016-05-10 23:00:00|27271.28|27271.28|27278.29|27278.29|27348.06|27348.06|27121.64|27121.64|0
1463007600000|2016-05-11 23:00:00|27077.31|27077.31|27101.21|27101.21|27463.15|27463.15|27027.61|27027.61|0
1463094000000|2016-05-12 23:00:00|26950.3|26950.3|27330.18|27330.18|27392.17|27392.17|26944|26944|0
1463353200000|2016-05-15 23:00:00|27025.39|27025.39|27323.39|27323.39|27345.24|27345.24|26945.92|26945.92|0
1463439600000|2016-05-16 23:00:00|27315.99|27315.99|26899.47|26899.47|27438.61|27438.61|26899|26899|0
1463526000000|2016-05-17 23:00:00|26698.15|26698.15|26702.53|26702.53|26842.02|26842.02|26524.15|26524.15|0
1463612400000|2016-05-18 23:00:00|26387.2|26387.2|26282.48|26282.48|26518.17|26518.17|26099.26|26099.26|0
1463698800000|2016-05-19 23:00:00|26608.56|26608.56|26551.93|26551.93|26772.62|26772.62|26521.53|26521.53|0
1463958000000|2016-05-22 23:00:00|26438.01|26438.01|26552.27|26552.27|26635.45|26635.45|26347.87|26347.87|0
1464044400000|2016-05-23 23:00:00|26443.25|26443.25|26915.39|26915.39|26982.36|26982.36|26439.62|26439.62|0
1464130800000|2016-05-24 23:00:00|26994.25|26994.25|26831.43|26831.43|27151.56|27151.56|26780.1|26780.1|0
1464217200000|2016-05-25 23:00:00|26822.84|26822.84|26978.3|26978.3|26983.13|26983.13|26740.17|26740.17|0
1464303600000|2016-05-26 23:00:00|26997.2|26997.2|27146.82|27146.82|27218.39|27218.39|26953.23|26953.23|0
1464649200000|2016-05-30 23:00:00|27199.19|27199.19|27051.85|27051.85|27368.74|27368.74|27038.86|27038.86|0
1464735600000|2016-05-31 23:00:00|27084.8|27084.8|27268.75|27268.75|27402.07|27402.07|27018.71|27018.71|0
1464822000000|2016-06-01 23:00:00|27337.85|27337.85|27232.78|27232.78|27377.43|27377.43|27108.01|27108.01|0
1464908400000|2016-06-02 23:00:00|27351.96|27351.96|27416.86|27416.86|27448.08|27448.08|27104.06|27104.06|0
1465167600000|2016-06-05 23:00:00|27646.04|27646.04|27701.76|27701.76|27882.11|27882.11|27578.11|27578.11|0
1465254000000|2016-06-06 23:00:00|27752.53|27752.53|27765.96|27765.96|27870.81|27870.81|27694.52|27694.52|0
1465340400000|2016-06-07 23:00:00|27752.61|27752.61|27796.67|27796.67|27815.11|27815.11|27584.12|27584.12|0
1465426800000|2016-06-08 23:00:00|27687.22|27687.22|27612.13|27612.13|27728.75|27728.75|27579.66|27579.66|0
1465513200000|2016-06-09 23:00:00|27467.72|27467.72|27202.12|27202.12|27474.98|27474.98|27053.92|27053.92|0
1465772400000|2016-06-12 23:00:00|27178.42|27178.42|26809.94|26809.94|27307.22|27307.22|26782.18|26782.18|0
1465858800000|2016-06-13 23:00:00|26690.07|26690.07|26406.05|26406.05|26708|26708|26400.04|26400.04|0
1465945200000|2016-06-14 23:00:00|26593.55|26593.55|26611.7|26611.7|26826.78|26826.78|26507.7|26507.7|0
1466031600000|2016-06-15 23:00:00|26450.94|26450.94|26797.47|26797.47|26817.83|26817.83|26407.99|26407.99|0
1466118000000|2016-06-16 23:00:00|26719.91|26719.91|26536.81|26536.81|26803.05|26803.05|26498.61|26498.61|0
1466377200000|2016-06-19 23:00:00|26977.28|26977.28|27000.43|27000.43|27167.24|27167.24|26710.36|26710.36|0
1466463600000|2016-06-20 23:00:00|26915.41|26915.41|27395.7|27395.7|27395.7|27395.7|26904.57|26904.57|0
1466550000000|2016-06-21 23:00:00|27374.28|27374.28|27469.22|27469.22|27614.33|27614.33|27258.41|27258.41|0
1466636400000|2016-06-22 23:00:00|27634.35|27634.35|27489.06|27489.06|27956.79|27956.79|27226.08|27226.08|0
1466722800000|2016-06-23 23:00:00|27143.62|27143.62|28220.93|28220.93|28488.66|28488.66|26783.88|26783.88|0
1466982000000|2016-06-26 23:00:00|28238.09|28238.09|28080.13|28080.13|28588.57|28588.57|27967.5|27967.5|0
1467068400000|2016-06-27 23:00:00|28510.76|28510.76|28504.49|28504.49|28856.42|28856.42|28376.86|28376.86|0
1467154800000|2016-06-28 23:00:00|28850.65|28850.65|29352.43|29352.43|29376.33|29376.33|28696.71|28696.71|0
1467241200000|2016-06-29 23:00:00|29442.73|29442.73|30230.79|30230.79|30276.28|30276.28|29345.27|29345.27|0
1467327600000|2016-06-30 23:00:00|30331.67|30331.67|30646.03|30646.03|30867.05|30867.05|30266.83|30266.83|0
1467586800000|2016-07-03 23:00:00|30673.8|30673.8|30418.85|30418.85|30794.41|30794.41|30361.67|30361.67|0
1467673200000|2016-07-04 23:00:00|30551.77|30551.77|31063.48|31063.48|31079.75|31079.75|30407.55|30407.55|0
1467759600000|2016-07-05 23:00:00|31277.08|31277.08|30657.04|30657.04|31297.42|31297.42|30465.81|30465.81|0
1467846000000|2016-07-06 23:00:00|30817.63|30817.63|30952.36|30952.36|31047.94|31047.94|30770.48|30770.48|0
1467932400000|2016-07-07 23:00:00|31037.13|31037.13|30882.15|30882.15|31046.34|31046.34|30508.42|30508.42|0
1468191600000|2016-07-10 23:00:00|30970.77|30970.77|31048.5|31048.5|31103.28|31103.28|30741.78|30741.78|0
1468278000000|2016-07-11 23:00:00|30751.66|30751.66|30446.38|30446.38|30807.51|30807.51|30376.73|30376.73|0
1468364400000|2016-07-12 23:00:00|30355.82|30355.82|30903.3|30903.3|30960.95|30960.95|30329.83|30329.83|0
1468450800000|2016-07-13 23:00:00|30961.2|30961.2|30470.05|30470.05|31097.81|31097.81|30449.91|30449.91|0
1468537200000|2016-07-14 23:00:00|30384.43|30384.43|30671.47|30671.47|30671.47|30671.47|30292.19|30292.19|0
1468796400000|2016-07-17 23:00:00|30769.87|30769.87|30666.76|30666.76|30894.04|30894.04|30565.35|30565.35|0
1468882800000|2016-07-18 23:00:00|30630.86|30630.86|30664.84|30664.84|30814.23|30814.23|30460.03|30460.03|0
1468969200000|2016-07-19 23:00:00|30714|30714|30754.39|30754.39|30894.53|30894.53|30637.7|30637.7|0
1469055600000|2016-07-20 23:00:00|30892.68|30892.68|30521.81|30521.81|30911.52|30911.52|30451.29|30451.29|0
1469142000000|2016-07-21 23:00:00|30333.03|30333.03|30562.93|30562.93|30665.09|30665.09|30146.25|30146.25|0
1469401200000|2016-07-24 23:00:00|30639.05|30639.05|30460.82|30460.82|30739.7|30739.7|30424.19|30424.19|0
1469487600000|2016-07-25 23:00:00|30669.57|30669.57|30685.08|30685.08|30771.94|30771.94|30549.24|30549.24|0
1469574000000|2016-07-26 23:00:00|30724.57|30724.57|30516.11|30516.11|30834.34|30834.34|30402.87|30402.87|0
1469660400000|2016-07-27 23:00:00|30454.98|30454.98|30509.97|30509.97|30672.65|30672.65|30454.98|30454.98|0
1469746800000|2016-07-28 23:00:00|30276.54|30276.54|30528.6|30528.6|30593.28|30593.28|30213.96|30213.96|0
1470006000000|2016-07-31 23:00:00|30500.64|30500.64|30501.97|30501.97|30697.43|30697.43|30390.69|30390.69|0
1470092400000|2016-08-01 23:00:00|30576.88|30576.88|30438.36|30438.36|30878.83|30878.83|30423.51|30423.51|0
1470178800000|2016-08-02 23:00:00|30409.24|30409.24|30047.19|30047.19|30434.7|30434.7|30047.19|30047.19|0
1470265200000|2016-08-03 23:00:00|29840.26|29840.26|30306.38|30306.38|30362.97|30362.97|29585.99|29585.99|0
1470351600000|2016-08-04 23:00:00|30584.45|30584.45|30571.07|30571.07|30724.63|30724.63|30310.16|30310.16|0
1470610800000|2016-08-07 23:00:00|30596.6|30596.6|30379.86|30379.86|30664.9|30664.9|30264.49|30264.49|0
1470697200000|2016-08-08 23:00:00|30516.18|30516.18|30804.74|30804.74|30857.37|30857.37|30461.11|30461.11|0
1470783600000|2016-08-09 23:00:00|30748.91|30748.91|30696.65|30696.65|30837.76|30837.76|30627.73|30627.73|0
1470870000000|2016-08-10 23:00:00|30905.03|30905.03|31310.05|31310.05|31311.01|31311.01|30805.46|30805.46|0
1470956400000|2016-08-11 23:00:00|31237.06|31237.06|31361.53|31361.53|31393.47|31393.47|31115.68|31115.68|0
1471215600000|2016-08-14 23:00:00|31364.35|31364.35|31522.87|31522.87|31526.95|31526.95|31338.41|31338.41|0
1471302000000|2016-08-15 23:00:00|31411.14|31411.14|31277.49|31277.49|31417.25|31417.25|31176.73|31176.73|0
1471388400000|2016-08-16 23:00:00|31242.91|31242.91|31260.25|31260.25|31424.18|31424.18|31192.16|31192.16|0
1471474800000|2016-08-17 23:00:00|31282.05|31282.05|31146.92|31146.92|31449.99|31449.99|31074.33|31074.33|0
1471561200000|2016-08-18 23:00:00|31090.08|31090.08|31133.7|31133.7|31240.75|31240.75|31027.09|31027.09|0
1471820400000|2016-08-21 23:00:00|31155.85|31155.85|30816.82|30816.82|31343.24|31343.24|30803.5|30803.5|0
1471906800000|2016-08-22 23:00:00|30999.44|30999.44|30937.17|30937.17|31186.48|31186.48|30899.2|30899.2|0
1471993200000|2016-08-23 23:00:00|30864.89|30864.89|30630.07|30630.07|30946.02|30946.02|30541.75|30541.75|0
1472079600000|2016-08-24 23:00:00|30574.29|30574.29|30756.23|30756.23|30855.01|30855.01|30469.04|30469.04|0
1472166000000|2016-08-25 23:00:00|30655.74|30655.74|30822.15|30822.15|30849.3|30849.3|30510.5|30510.5|0
1472511600000|2016-08-29 23:00:00|31013.32|31013.32|30771.45|30771.45|31135.6|31135.6|30713.69|30713.69|0
1472598000000|2016-08-30 23:00:00|30739.52|30739.52|30477.58|30477.58|30855.21|30855.21|30390|30390|0
1472684400000|2016-08-31 23:00:00|30734.38|30734.38|30464.21|30464.21|30771.85|30771.85|30341.49|30341.49|0
1472770800000|2016-09-01 23:00:00|30652.63|30652.63|31718.95|31718.95|31758.98|31758.98|30607.46|30607.46|0
1473030000000|2016-09-04 23:00:00|31624.61|31624.61|31448.4|31448.4|31727.04|31727.04|31270.31|31270.31|0
1473116400000|2016-09-05 23:00:00|31253.88|31253.88|31092.14|31092.14|31263.67|31263.67|31029.59|31029.59|0
1473202800000|2016-09-06 23:00:00|31168.72|31168.72|31194.22|31194.22|31296.27|31296.27|31098|31098|0
1473289200000|2016-09-07 23:00:00|31190.99|31190.99|30869.36|30869.36|31252.6|31252.6|30813.62|30813.62|0
1473375600000|2016-09-08 23:00:00|30675.65|30675.65|30352.26|30352.26|30771.41|30771.41|30249.77|30249.77|0
1473634800000|2016-09-11 23:00:00|30027.37|30027.37|30202|30202|30263.95|30263.95|29973.84|29973.84|0
1473721200000|2016-09-12 23:00:00|30334.44|30334.44|30313.81|30313.81|30517.32|30517.32|30240.6|30240.6|0
1473807600000|2016-09-13 23:00:00|30280.83|30280.83|30298.57|30298.57|30469.47|30469.47|30135.43|30135.43|0
1473894000000|2016-09-14 23:00:00|30144.46|30144.46|30500.55|30500.55|30519.83|30519.83|30085.1|30085.1|0
1473980400000|2016-09-15 23:00:00|30605.7|30605.7|30361.74|30361.74|30621.8|30621.8|30282.47|30282.47|0
1474239600000|2016-09-18 23:00:00|30735.06|30735.06|30957.49|30957.49|30978.85|30978.85|30677.56|30677.56|0
1474326000000|2016-09-19 23:00:00|30919.82|30919.82|31063|31063|31213.38|31213.38|30912.59|30912.59|0
1474412400000|2016-09-20 23:00:00|31090.65|31090.65|30850.17|30850.17|31107.54|31107.54|30729.79|30729.79|0
1474498800000|2016-09-21 23:00:00|30931.52|30931.52|31488.12|31488.12|31601.26|31601.26|30931.52|30931.52|0
1474585200000|2016-09-22 23:00:00|31504.96|31504.96|31538.26|31538.26|31626.14|31626.14|31433.8|31433.8|0
1474844400000|2016-09-25 23:00:00|31368.52|31368.52|31275.81|31275.81|31375.75|31375.75|31177.9|31177.9|0
1474930800000|2016-09-26 23:00:00|31362.09|31362.09|31561.72|31561.72|31597.94|31597.94|31335.09|31335.09|0
1475017200000|2016-09-27 23:00:00|31683.65|31683.65|31606.78|31606.78|31834.3|31834.3|31573.15|31573.15|0
1475103600000|2016-09-28 23:00:00|31622.86|31622.86|31466.28|31466.28|31752.15|31752.15|31394.11|31394.11|0
1475190000000|2016-09-29 23:00:00|31180.46|31180.46|31580.08|31580.08|31664.23|31664.23|31085.45|31085.45|0
1475449200000|2016-10-02 23:00:00|31935.94|31935.94|32050.12|32050.12|32084.86|32084.86|31816.74|31816.74|0
1475535600000|2016-10-03 23:00:00|32306.01|32306.01|32742.44|32742.44|32743.94|32743.94|32268.9|32268.9|0
1475622000000|2016-10-04 23:00:00|32418.54|32418.54|32021.78|32021.78|32485.43|32485.43|31986.8|31986.8|0
1475708400000|2016-10-05 23:00:00|32067.82|32067.82|32055.65|32055.65|32148.38|32148.38|31836.7|31836.7|0
1475794800000|2016-10-06 23:00:00|32304.37|32304.37|32335.9|32335.9|32644.38|32644.38|32167.9|32167.9|0
1476054000000|2016-10-09 23:00:00|32445.65|32445.65|32586.16|32586.16|32644.28|32644.28|32296.97|32296.97|0
1476140400000|2016-10-10 23:00:00|32774.85|32774.85|32722.57|32722.57|33113.03|33113.03|32656.62|32656.62|0
1476226800000|2016-10-11 23:00:00|32675.71|32675.71|32476.71|32476.71|32737.27|32737.27|32423.35|32423.35|0
1476313200000|2016-10-12 23:00:00|31917.08|31917.08|31497.98|31497.98|32008.01|32008.01|31215.78|31215.78|0
1476399600000|2016-10-13 23:00:00|31291.57|31291.57|31227.23|31227.23|31529.51|31529.51|31194.07|31194.07|0
1476658800000|2016-10-16 23:00:00|30982.87|30982.87|30784.75|30784.75|31088.01|31088.01|30772.76|30772.76|0
1476745200000|2016-10-17 23:00:00|30662.1|30662.1|30472.7|30472.7|30781.32|30781.32|30440.29|30440.29|0
1476831600000|2016-10-18 23:00:00|30478.97|30478.97|30438.31|30438.31|30560.12|30560.12|30355.11|30355.11|0
1476918000000|2016-10-19 23:00:00|30417.84|30417.84|30510.34|30510.34|30629.41|30629.41|30391.57|30391.57|0
1477004400000|2016-10-20 23:00:00|30645.95|30645.95|30697.73|30697.73|30952.53|30952.53|30566.8|30566.8|0
1477263600000|2016-10-23 23:00:00|30772.77|30772.77|30498.92|30498.92|30785.67|30785.67|30455.27|30455.27|0
1477350000000|2016-10-24 23:00:00|30478.88|30478.88|30502.35|30502.35|30741.76|30741.76|30469.79|30469.79|0
1477436400000|2016-10-25 23:00:00|30700.04|30700.04|30363.15|30363.15|30727.03|30727.03|30238.45|30238.45|0
1477522800000|2016-10-26 23:00:00|30137.39|30137.39|30194.77|30194.77|30516.29|30516.29|30106.21|30106.21|0
1477609200000|2016-10-27 23:00:00|29913.28|29913.28|30238.7|30238.7|30328.28|30328.28|29872.3|29872.3|0
1477872000000|2016-10-31 00:00:00|30281.69|30281.69|30057.1|30057.1|30292.32|30292.32|30005.58|30005.58|0
1477958400000|2016-11-01 00:00:00|30220.1|30220.1|30244.97|30244.97|30368.1|30368.1|30053.22|30053.22|0
1478044800000|2016-11-02 00:00:00|30200.65|30200.65|30032.92|30032.92|30376.66|30376.66|30012.92|30012.92|0
1478131200000|2016-11-03 00:00:00|30021.36|30021.36|29474.82|29474.82|30116|30116|29460.07|29460.07|0
1478217600000|2016-11-04 00:00:00|29386.71|29386.71|29185.58|29185.58|29431.3|29431.3|29084.45|29084.45|0
1478476800000|2016-11-07 00:00:00|29556.86|29556.86|29595.91|29595.91|29675.53|29675.53|29475.22|29475.22|0
1478563200000|2016-11-08 00:00:00|29729.64|29729.64|29811.14|29811.14|29830.97|29830.97|29633.32|29633.32|0
1478649600000|2016-11-09 00:00:00|29578.66|29578.66|29212.99|29212.99|29636.62|29636.62|28962.47|28962.47|0
1478736000000|2016-11-10 00:00:00|29196.85|29196.85|28338.98|28338.98|29196.85|29196.85|28172.51|28172.51|0
1478822400000|2016-11-11 00:00:00|28336.84|28336.84|28018.22|28018.22|28415.5|28415.5|27836.72|27836.72|0
1479081600000|2016-11-14 00:00:00|28197.73|28197.73|27871.3|27871.3|28298.72|28298.72|27827.06|27827.06|0
1479168000000|2016-11-15 00:00:00|28145.66|28145.66|28181.41|28181.41|28331.87|28331.87|28032.97|28032.97|0
1479254400000|2016-11-16 00:00:00|27980.46|27980.46|27772.57|27772.57|28055.28|28055.28|27623.03|27623.03|0
1479340800000|2016-11-17 00:00:00|27782.76|27782.76|27751.69|27751.69|27903.41|27903.41|27642.4|27642.4|0
1479427200000|2016-11-18 00:00:00|27831.77|27831.77|27824.86|27824.86|27862.2|27862.2|27608.89|27608.89|0
1479686400000|2016-11-21 00:00:00|27787.74|27787.74|27634.81|27634.81|27820.75|27820.75|27561.46|27561.46|0
1479772800000|2016-11-22 00:00:00|27785.8|27785.8|27843.69|27843.69|27978.25|27978.25|27766.92|27766.92|0
1479859200000|2016-11-23 00:00:00|28091.58|28091.58|27828.17|27828.17|28150.16|28150.16|27698.16|27698.16|0
1479945600000|2016-11-24 00:00:00|27793.22|27793.22|27791.44|27791.44|27853.18|27853.18|27601.28|27601.28|0
1480032000000|2016-11-25 00:00:00|28015.44|28015.44|28256.22|28256.22|28353.95|28353.95|27936.64|27936.64|0
1480291200000|2016-11-28 00:00:00|28123.89|28123.89|27966.49|27966.49|28195.09|28195.09|27909.43|27909.43|0
1480377600000|2016-11-29 00:00:00|27907.86|27907.86|27810.91|27810.91|28085.32|28085.32|27776.74|27776.74|0
1480464000000|2016-11-30 00:00:00|27999.23|27999.23|28343.28|28343.28|28784.78|28784.78|27994.17|27994.17|0
1480550400000|2016-12-01 00:00:00|27719.15|27719.15|27561.48|27561.48|27763.69|27763.69|27231.43|27231.43|0
1480636800000|2016-12-02 00:00:00|27548.55|27548.55|27732.78|27732.78|27764.02|27764.02|27430.97|27430.97|0
1480896000000|2016-12-05 00:00:00|27911.92|27911.92|27870.2|27870.2|28196.36|28196.36|27798.41|27798.41|0
1480982400000|2016-12-06 00:00:00|27795.21|27795.21|27957.2|27957.2|27979.77|27979.77|27671.88|27671.88|0
1481068800000|2016-12-07 00:00:00|27697.82|27697.82|27867.29|27867.29|27945.17|27945.17|27650.43|27650.43|0
1481155200000|2016-12-08 00:00:00|28033.2|28033.2|27741.78|27741.78|28039.47|28039.47|27635.01|27635.01|0
1481241600000|2016-12-09 00:00:00|27880.48|27880.48|28011.78|28011.78|28038.85|28038.85|27755.39|27755.39|0
1481500800000|2016-12-12 00:00:00|27963.52|27963.52|27804.76|27804.76|28021.89|28021.89|27748.93|27748.93|0
1481587200000|2016-12-13 00:00:00|28095.08|28095.08|28555.14|28555.14|28574.73|28574.73|28063.09|28063.09|0
1481673600000|2016-12-14 00:00:00|28261.29|28261.29|28351.99|28351.99|28465.65|28465.65|28217.8|28217.8|0
1481760000000|2016-12-15 00:00:00|28117.38|28117.38|28229.56|28229.56|28414.77|28414.77|27989.2|27989.2|0
1481846400000|2016-12-16 00:00:00|28133.27|28133.27|28223.85|28223.85|28576.09|28576.09|28074.98|28074.98|0
1482105600000|2016-12-19 00:00:00|28517.71|28517.71|28686.62|28686.62|28800.59|28800.59|28450.01|28450.01|0
1482192000000|2016-12-20 00:00:00|28720.75|28720.75|28920.07|28920.07|28935.39|28935.39|28698.89|28698.89|0
1482278400000|2016-12-21 00:00:00|28944.1|28944.1|28841.83|28841.83|29027.48|29027.48|28785.79|28785.79|0
1482364800000|2016-12-22 00:00:00|28880.22|28880.22|29044.66|29044.66|29054.87|29054.87|28866.61|28866.61|0
1482451200000|2016-12-23 00:00:00|29203.21|29203.21|29084.98|29084.98|29273.68|29273.68|29061|29061|0
1482883200000|2016-12-28 00:00:00|29027.8|29027.8|29214.44|29214.44|29218.09|29218.09|29010.27|29010.27|0
1482969600000|2016-12-29 00:00:00|29254.58|29254.58|29295.55|29295.55|29362.21|29362.21|29216.91|29216.91|0
1483056000000|2016-12-30 00:00:00|29359.27|29359.27|29274.48|29274.48|29417.04|29417.04|29218.45|29218.45|0
1483401600000|2017-01-03 00:00:00|29513.23|29513.23|29246.08|29246.08|29636.86|29636.86|29115.14|29115.14|0
1483488000000|2017-01-04 00:00:00|29115.54|29115.54|29221.24|29221.24|29251.71|29251.71|29075.55|29075.55|0
1483574400000|2017-01-05 00:00:00|29318.15|29318.15|29246.95|29246.95|29404.09|29404.09|29097|29097|0
1483660800000|2017-01-06 00:00:00|29242.95|29242.95|29300.64|29300.64|29335.41|29335.41|29172.61|29172.61|0
1483920000000|2017-01-09 00:00:00|29477.58|29477.58|29781.65|29781.65|29817.55|29817.55|29409.13|29409.13|0
1484006400000|2017-01-10 00:00:00|29860.24|29860.24|29791.55|29791.55|29950.07|29950.07|29727.84|29727.84|0
1484092800000|2017-01-11 00:00:00|29848.02|29848.02|29961.59|29961.59|30122.74|30122.74|29682.56|29682.56|0
1484179200000|2017-01-12 00:00:00|29973.81|29973.81|30189.44|30189.44|30197.93|30197.93|29895.45|29895.45|0
1484265600000|2017-01-13 00:00:00|30303.6|30303.6|30330|30330|30359.17|30359.17|30190.43|30190.43|0
1484524800000|2017-01-16 00:00:00|30618.04|30618.04|30581.36|30581.36|30643.97|30643.97|30466.42|30466.42|0
1484611200000|2017-01-17 00:00:00|30455.43|30455.43|29862.28|29862.28|30478.96|30478.96|29849.86|29849.86|0
1484697600000|2017-01-18 00:00:00|30199.03|30199.03|30258.93|30258.93|30270.77|30270.77|30007.49|30007.49|0
1484784000000|2017-01-19 00:00:00|30264.27|30264.27|30147.09|30147.09|30355.09|30355.09|30117.87|30117.87|0
1484870400000|2017-01-20 00:00:00|30132.97|30132.97|30284.31|30284.31|30363.02|30363.02|29973.22|29973.22|0
1485129600000|2017-01-23 00:00:00|29855.52|29855.52|30173.13|30173.13|30383.39|30383.39|29764.42|29764.42|0
1485216000000|2017-01-24 00:00:00|30080.4|30080.4|30132.54|30132.54|30253.44|30253.44|30050.91|30050.91|0
1485302400000|2017-01-25 00:00:00|30289.94|30289.94|30191.35|30191.35|30436.91|30436.91|30107.24|30107.24|0
1485388800000|2017-01-26 00:00:00|29139.43|29139.43|28942.24|28942.24|29189.58|29189.58|28890.43|28890.43|0
1485475200000|2017-01-27 00:00:00|29073.04|29073.04|29235.07|29235.07|29282.57|29282.57|29015.81|29015.81|0
1485734400000|2017-01-30 00:00:00|29046.28|29046.28|29102.15|29102.15|29172.07|29172.07|28978.34|28978.34|0
1485820800000|2017-01-31 00:00:00|29469.11|29469.11|29260.24|29260.24|29495.3|29495.3|29251.96|29251.96|0
1485907200000|2017-02-01 00:00:00|29345.6|29345.6|29074.15|29074.15|29489.74|29489.74|28959.39|28959.39|0
1485993600000|2017-02-02 00:00:00|29070.99|29070.99|29365.47|29365.47|29445.97|29445.97|28977.81|28977.81|0
1486080000000|2017-02-03 00:00:00|29496.95|29496.95|29545.13|29545.13|29664.88|29664.88|29368.62|29368.62|0
1486339200000|2017-02-06 00:00:00|29483.17|29483.17|29395.46|29395.46|29652.7|29652.7|29355.5|29355.5|0
1486425600000|2017-02-07 00:00:00|29522.98|29522.98|29600.6|29600.6|29867.05|29867.05|29487.95|29487.95|0
1486512000000|2017-02-08 00:00:00|29549.07|29549.07|29982.96|29982.96|29994.62|29994.62|29452.29|29452.29|0
1486598400000|2017-02-09 00:00:00|29907.47|29907.47|29950.46|29950.46|30074.21|30074.21|29731.67|29731.67|0
1486684800000|2017-02-10 00:00:00|29988.42|29988.42|29772.05|29772.05|30112.97|30112.97|29662.47|29662.47|0
1486944000000|2017-02-13 00:00:00|29743.93|29743.93|29732.29|29732.29|29844.07|29844.07|29662.67|29662.67|0
1487030400000|2017-02-14 00:00:00|29601.72|29601.72|29632.49|29632.49|29870.56|29870.56|29580.85|29580.85|0
1487116800000|2017-02-15 00:00:00|29635.16|29635.16|29887.83|29887.83|29900.65|29900.65|29518.87|29518.87|0
1487203200000|2017-02-16 00:00:00|30019.51|30019.51|30031.37|30031.37|30087.92|30087.92|29829.66|29829.66|0
1487289600000|2017-02-17 00:00:00|30079.29|30079.29|33453.01|33453.01|33754.98|33754.98|30065.29|30065.29|0
1487548800000|2017-02-20 00:00:00|31150.3|31150.3|31510.9|31510.9|31617.8|31617.8|30918.2|30918.2|0
1487635200000|2017-02-21 00:00:00|31732.5|31732.5|31869.7|31869.7|31934.1|31934.1|31510.7|31510.7|0
1487721600000|2017-02-22 00:00:00|31796.3|31796.3|33316.3|33316.3|33746.4|33746.4|31739.8|31739.8|0
1487808000000|2017-02-23 00:00:00|33139.6|33139.6|33121.3|33121.3|33213|33213|32984.9|32984.9|0
1487894400000|2017-02-24 00:00:00|33182|33182|33241.8|33241.8|33252|33252|33060.6|33060.6|0
1488153600000|2017-02-27 00:00:00|33733.6|33733.6|33672.8|33672.8|33753.5|33753.5|33452.3|33452.3|0
1488240000000|2017-02-28 00:00:00|33709.73|33709.73|33816.86|33816.86|33882.48|33882.48|33470.14|33470.14|0
1488326400000|2017-03-01 00:00:00|33980.03|33980.03|34191.86|34191.86|34228.99|34228.99|33867.25|33867.25|0
1488412800000|2017-03-02 00:00:00|34045.51|34045.51|34131.92|34131.92|34166.95|34166.95|33810.94|33810.94|0
1488499200000|2017-03-03 00:00:00|33999.17|33999.17|34073.51|34073.51|34224.67|34224.67|33946.54|33946.54|0
1488758400000|2017-03-06 00:00:00|34103.13|34103.13|34232.17|34232.17|34256.35|34256.35|34071.59|34071.59|0
1488844800000|2017-03-07 00:00:00|34571.6|34571.6|34511.72|34511.72|34830.14|34830.14|34439.73|34439.73|0
1488931200000|2017-03-08 00:00:00|34541.08|34541.08|34546.48|34546.48|34667.58|34667.58|34409.87|34409.87|0
1489017600000|2017-03-09 00:00:00|34639.39|34639.39|35273.17|35273.17|35273.17|35273.17|34565.52|34565.52|0
1489104000000|2017-03-10 00:00:00|35220.5|35220.5|35640.39|35640.39|35669.82|35669.82|35202.51|35202.51|0
1489363200000|2017-03-13 00:00:00|35431.83|35431.83|35224.49|35224.49|35457.69|35457.69|35208.54|35208.54|0
1489449600000|2017-03-14 00:00:00|35400.35|35400.35|35571.26|35571.26|35676.12|35676.12|35382.87|35382.87|0
1489536000000|2017-03-15 00:00:00|35375.39|35375.39|35460.55|35460.55|35610.92|35610.92|35215.81|35215.81|0
1489622400000|2017-03-16 00:00:00|35854.44|35854.44|35546.93|35546.93|35903.53|35903.53|35430.15|35430.15|0
1489708800000|2017-03-17 00:00:00|35474.98|35474.98|35537.02|35537.02|35694.94|35694.94|35331.97|35331.97|0
1489968000000|2017-03-20 00:00:00|35464.58|35464.58|35727.54|35727.54|35750.21|35750.21|35463.88|35463.88|0
1490054400000|2017-03-21 00:00:00|35811.15|35811.15|35385.84|35385.84|35863.03|35863.03|35261.42|35261.42|0
1490140800000|2017-03-22 00:00:00|35453.65|35453.65|35347.28|35347.28|35454.54|35454.54|35240.9|35240.9|0
1490227200000|2017-03-23 00:00:00|35031.29|35031.29|35300.92|35300.92|35325.09|35325.09|34928.86|34928.86|0
1490313600000|2017-03-24 00:00:00|35363.94|35363.94|35251.57|35251.57|35448.98|35448.98|35129.66|35129.66|0
1490569200000|2017-03-26 23:00:00|35155.1|35155.1|35197.93|35197.93|35350.99|35350.99|35066.24|35066.24|0
1490655600000|2017-03-27 23:00:00|35038.63|35038.63|35089.9|35089.9|35169.93|35169.93|34930.69|34930.69|0
1490742000000|2017-03-28 23:00:00|35242.18|35242.18|35275.24|35275.24|35315.98|35315.98|35012.62|35012.62|0
1490828400000|2017-03-29 23:00:00|35064.63|35064.63|35008.05|35008.05|35260.07|35260.07|34902.05|34902.05|0
1490914800000|2017-03-30 23:00:00|34801.7|34801.7|34618.7|34618.7|34836.65|34836.65|34557.22|34557.22|0
1491174000000|2017-04-02 23:00:00|34673.58|34673.58|34569.24|34569.24|34746.94|34746.94|34512.23|34512.23|0
1491260400000|2017-04-03 23:00:00|34617.62|34617.62|34645.5|34645.5|34673.83|34673.83|34433.2|34433.2|0
1491346800000|2017-04-04 23:00:00|34775.02|34775.02|34652.91|34652.91|34903.21|34903.21|34610.5|34610.5|0
1491433200000|2017-04-05 23:00:00|34646.05|34646.05|34919.55|34919.55|35018.39|35018.39|34541.26|34541.26|0
1491519600000|2017-04-06 23:00:00|34971.91|34971.91|35465.02|35465.02|35471.25|35471.25|34854.19|34854.19|0
1491778800000|2017-04-09 23:00:00|35411.44|35411.44|35576.4|35576.4|35590.3|35590.3|35273.18|35273.18|0
1491865200000|2017-04-10 23:00:00|35587.38|35587.38|35547.12|35547.12|35771.47|35771.47|35453.53|35453.53|0
1491951600000|2017-04-11 23:00:00|35777.55|35777.55|35648.85|35648.85|35810.35|35810.35|35457.96|35457.96|0
1492038000000|2017-04-12 23:00:00|35443.84|35443.84|35438.42|35438.42|35562.62|35562.62|35352.72|35352.72|0
1492470000000|2017-04-17 23:00:00|35582.79|35582.79|34823.21|34823.21|35582.79|35582.79|34790.08|34790.08|0
1492556400000|2017-04-18 23:00:00|34309.41|34309.41|34236.5|34236.5|34498.5|34498.5|34162.03|34162.03|0
1492642800000|2017-04-19 23:00:00|34609.84|34609.84|34415.63|34415.63|34723.31|34723.31|34366.41|34366.41|0
1492729200000|2017-04-20 23:00:00|34250.91|34250.91|34244.48|34244.48|34281.98|34281.98|33860.63|33860.63|0
1492988400000|2017-04-23 23:00:00|34996.84|34996.84|34948.86|34948.86|35145.78|35145.78|34868.58|34868.58|0
1493074800000|2017-04-24 23:00:00|35053.96|35053.96|34850.18|34850.18|35112.96|35112.96|34786.25|34786.25|0
1493161200000|2017-04-25 23:00:00|34766.31|34766.31|34826.83|34826.83|34940.41|34940.41|34697.73|34697.73|0
1493247600000|2017-04-26 23:00:00|34615.59|34615.59|34535.5|34535.5|34729.1|34729.1|34523.57|34523.57|0
1493334000000|2017-04-27 23:00:00|34508.92|34508.92|34608.74|34608.74|34655.47|34655.47|34496.8|34496.8|0
1493679600000|2017-05-01 23:00:00|34980.77|34980.77|34930.97|34930.97|35121.9|35121.9|34822.09|34822.09|0
1493766000000|2017-05-02 23:00:00|34839.25|34839.25|34848.28|34848.28|34936.85|34936.85|34674.01|34674.01|0
1493852400000|2017-05-03 23:00:00|34981.63|34981.63|34839.96|34839.96|34984.98|34984.98|34603.94|34603.94|0
1493938800000|2017-05-04 23:00:00|34757.23|34757.23|34720.94|34720.94|34852.95|34852.95|34705.52|34705.52|0
1494198000000|2017-05-07 23:00:00|34746.04|34746.04|35054.46|35054.46|35125.5|35125.5|34702.89|34702.89|0
1494284400000|2017-05-08 23:00:00|35314.24|35314.24|35108.58|35108.58|35435.25|35435.25|35068.14|35068.14|0
1494370800000|2017-05-09 23:00:00|34960.1|34960.1|35390.32|35390.32|35412.5|35412.5|34885.89|34885.89|0
1494457200000|2017-05-10 23:00:00|35419.47|35419.47|35491.02|35491.02|35719.02|35719.02|35419.47|35419.47|0
1494543600000|2017-05-11 23:00:00|35370.21|35370.21|35562.54|35562.54|35605.93|35605.93|35334.42|35334.42|0
1494802800000|2017-05-14 23:00:00|35566.1|35566.1|35685.57|35685.57|35768.96|35768.96|35553.46|35553.46|0
1494889200000|2017-05-15 23:00:00|35895.45|35895.45|36039.53|36039.53|36177.52|36177.52|35874.96|35874.96|0
1494975600000|2017-05-16 23:00:00|36107.22|36107.22|35889.74|35889.74|36248.14|36248.14|35815.27|35815.27|0
1495062000000|2017-05-17 23:00:00|36019.81|36019.81|35714.26|35714.26|36206.34|36206.34|35514.69|35514.69|0
1495148400000|2017-05-18 23:00:00|35890.6|35890.6|35980|35980|36203.5|36203.5|35770.85|35770.85|0
1495407600000|2017-05-21 23:00:00|36160.48|36160.48|36506.73|36506.73|36591.08|36591.08|36098.03|36098.03|0
1495494000000|2017-05-22 23:00:00|36605.89|36605.89|36517.79|36517.79|36783.23|36783.23|36497.79|36497.79|0
1495580400000|2017-05-23 23:00:00|36432.17|36432.17|36650.71|36650.71|36806.44|36806.44|36408.77|36408.77|0
1495666800000|2017-05-24 23:00:00|36907.47|36907.47|37140.81|37140.81|37282.6|37282.6|36873.14|36873.14|0
1495753200000|2017-05-25 23:00:00|37333.8|37333.8|37472.79|37472.79|37503.81|37503.81|37191.87|37191.87|0
1496098800000|2017-05-29 23:00:00|37067.39|37067.39|37420.5|37420.5|37474.8|37474.8|36987.4|36987.4|0
1496185200000|2017-05-30 23:00:00|37742.34|37742.34|37712.59|37712.59|38051.97|38051.97|37658.02|37658.02|0
1496271600000|2017-05-31 23:00:00|37903.32|37903.32|37585.95|37585.95|38058.7|38058.7|37514.25|37514.25|0
1496358000000|2017-06-01 23:00:00|38040.93|38040.93|37964.67|37964.67|38122.15|38122.15|37858.58|37858.58|0
1496617200000|2017-06-04 23:00:00|37925.16|37925.16|37832.78|37832.78|38046.35|38046.35|37761.9|37761.9|0
1496703600000|2017-06-05 23:00:00|37804.11|37804.11|37728.03|37728.03|37978.14|37978.14|37661.64|37661.64|0
1496790000000|2017-06-06 23:00:00|37613.64|37613.64|37521.25|37521.25|37870.81|37870.81|37482.9|37482.9|0
1496876400000|2017-06-07 23:00:00|37531.89|37531.89|36933.83|36933.83|37566.57|37566.57|36869.93|36869.93|0
1496962800000|2017-06-08 23:00:00|37888.07|37888.07|37405.3|37405.3|37895.36|37895.36|37245.75|37245.75|0
1497222000000|2017-06-11 23:00:00|37215.2|37215.2|37235.87|37235.87|37471.62|37471.62|37103.57|37103.57|0
1497308400000|2017-06-12 23:00:00|37179.89|37179.89|36941.07|36941.07|37226.34|37226.34|36868.73|36868.73|0
1497394800000|2017-06-13 23:00:00|36809.05|36809.05|36917.27|36917.27|37202.55|37202.55|36809.05|36809.05|0
1497481200000|2017-06-14 23:00:00|36675.72|36675.72|36754.62|36754.62|36869.88|36869.88|36437.65|36437.65|0
1497567600000|2017-06-15 23:00:00|37080.34|37080.34|37000.86|37000.86|37252.49|37252.49|36833.42|36833.42|0
1497826800000|2017-06-18 23:00:00|37361.01|37361.01|37386.29|37386.29|37465.31|37465.31|37080.64|37080.64|0
1497913200000|2017-06-19 23:00:00|37659.24|37659.24|37532.23|37532.23|37942.9|37942.9|37517.5|37517.5|0
1497999600000|2017-06-20 23:00:00|37272.03|37272.03|37408.69|37408.69|37440.76|37440.76|37117.01|37117.01|0
1498086000000|2017-06-21 23:00:00|37394.73|37394.73|37399.68|37399.68|37515.12|37515.12|37253.44|37253.44|0
1498172400000|2017-06-22 23:00:00|37116.19|37116.19|37239.25|37239.25|37350.53|37350.53|37108.89|37108.89|0
1498431600000|2017-06-25 23:00:00|37657.23|37657.23|37535.02|37535.02|37829.4|37829.4|37453.06|37453.06|0
1498518000000|2017-06-26 23:00:00|37459.56|37459.56|37320.9|37320.9|37563.1|37563.1|37259.76|37259.76|0
1498604400000|2017-06-27 23:00:00|37398.23|37398.23|36981.83|36981.83|37447.18|37447.18|36812.55|36812.55|0
1498690800000|2017-06-28 23:00:00|36997.77|36997.77|35948.35|35948.35|37019.62|37019.62|35894.73|35894.73|0
1498777200000|2017-06-29 23:00:00|36068.61|36068.61|35941.1|35941.1|36466.36|36466.36|35941.1|35941.1|0
1499036400000|2017-07-02 23:00:00|36102.73|36102.73|36080.73|36080.73|36228.02|36228.02|35914.6|35914.6|0
1499122800000|2017-07-03 23:00:00|35966.2|35966.2|35995.21|35995.21|36057.05|36057.05|35910.04|35910.04|0
1499209200000|2017-07-04 23:00:00|35933.25|35933.25|35954.82|35954.82|36149.53|36149.53|35883.29|35883.29|0
1499295600000|2017-07-05 23:00:00|35846.24|35846.24|35671.64|35671.64|35892.17|35892.17|35291.71|35291.71|0
1499382000000|2017-07-06 23:00:00|35858.26|35858.26|36023.01|36023.01|36228.73|36228.73|35794.21|35794.21|0
1499641200000|2017-07-09 23:00:00|36256.35|36256.35|36235.58|36235.58|36651.62|36651.62|36073.05|36073.05|0
1499727600000|2017-07-10 23:00:00|36311.06|36311.06|36252.94|36252.94|36443.14|36443.14|36092.57|36092.57|0
1499814000000|2017-07-11 23:00:00|36710.17|36710.17|36679.57|36679.57|36815.65|36815.65|36468.24|36468.24|0
1499900400000|2017-07-12 23:00:00|36687.79|36687.79|36889.98|36889.98|36974.69|36974.69|36602.24|36602.24|0
1499986800000|2017-07-13 23:00:00|36994.52|36994.52|36666.07|36666.07|37092.8|37092.8|36637.11|36637.11|0
1500246000000|2017-07-16 23:00:00|36858.91|36858.91|36866.35|36866.35|36967.02|36967.02|36718.85|36718.85|0
1500332400000|2017-07-17 23:00:00|36998.66|36998.66|36912.81|36912.81|37187.11|37187.11|36826.02|36826.02|0
1500418800000|2017-07-18 23:00:00|36914.65|36914.65|37017.78|37017.78|37274.32|37274.32|36862.57|36862.57|0
1500505200000|2017-07-19 23:00:00|37351.59|37351.59|37679.94|37679.94|37706.73|37706.73|37254.47|37254.47|0
1500591600000|2017-07-20 23:00:00|37964.99|37964.99|37614.85|37614.85|37965.94|37965.94|37538.2|37538.2|0
1500850800000|2017-07-23 23:00:00|37488.84|37488.84|37143.97|37143.97|37514.32|37514.32|37055.8|37055.8|0
1500937200000|2017-07-24 23:00:00|37473.87|37473.87|37484.46|37484.46|37699.92|37699.92|37346.17|37346.17|0
1501023600000|2017-07-25 23:00:00|37728.81|37728.81|37660.33|37660.33|37916|37916|37621.06|37621.06|0
1501110000000|2017-07-26 23:00:00|37790.17|37790.17|37705.6|37705.6|37984.03|37984.03|37672.21|37672.21|0
1501196400000|2017-07-27 23:00:00|37513.98|37513.98|37413.83|37413.83|37582.72|37582.72|37172.07|37172.07|0
1501455600000|2017-07-30 23:00:00|37360.65|37360.65|37344.69|37344.69|37699.49|37699.49|37313.38|37313.38|0
1501542000000|2017-07-31 23:00:00|37395.67|37395.67|37315.47|37315.47|37442.75|37442.75|37193.57|37193.57|0
1501628400000|2017-08-01 23:00:00|37389.22|37389.22|37271.03|37271.03|37452.6|37452.6|37151.73|37151.73|0
1501714800000|2017-08-02 23:00:00|37110.1|37110.1|37600.56|37600.56|37722.75|37722.75|37061.62|37061.62|0
1501801200000|2017-08-03 23:00:00|37563.11|37563.11|37850.61|37850.61|37885.17|37885.17|37504.23|37504.23|0
1502060400000|2017-08-06 23:00:00|37892.58|37892.58|38135.08|38135.08|38143.39|38143.39|37879.08|37879.08|0
1502146800000|2017-08-07 23:00:00|38120.83|38120.83|38234.01|38234.01|38334.98|38334.98|37962.91|37962.91|0
1502233200000|2017-08-08 23:00:00|38190.61|38190.61|38297.14|38297.14|38338.12|38338.12|38016.14|38016.14|0
1502319600000|2017-08-09 23:00:00|37965.16|37965.16|37933.07|37933.07|38149.37|38149.37|37799.75|37799.75|0
1502406000000|2017-08-10 23:00:00|37781.72|37781.72|37785.52|37785.52|38173.72|38173.72|37755.94|37755.94|0
1502665200000|2017-08-13 23:00:00|37836.04|37836.04|38177.85|38177.85|38221.37|38221.37|37828.45|37828.45|0
1502751600000|2017-08-14 23:00:00|38264.54|38264.54|38513.08|38513.08|38530.99|38530.99|38264.54|38264.54|0
1502838000000|2017-08-15 23:00:00|38613.45|38613.45|38627.2|38627.2|38805.21|38805.21|38584.1|38584.1|0
1502924400000|2017-08-16 23:00:00|38673.22|38673.22|38527.33|38527.33|38716.33|38716.33|38465.05|38465.05|0
1503010800000|2017-08-17 23:00:00|38207.47|38207.47|38460.17|38460.17|38492.78|38492.78|38155.44|38155.44|0
1503270000000|2017-08-20 23:00:00|38383.57|38383.57|38473.4|38473.4|38579.93|38579.93|38147.37|38147.37|0
1503356400000|2017-08-21 23:00:00|38861.78|38861.78|38995.23|38995.23|39038.52|39038.52|38830.49|38830.49|0
1503442800000|2017-08-22 23:00:00|38886.11|38886.11|38960.13|38960.13|39051.94|39051.94|38849.84|38849.84|0
1503529200000|2017-08-23 23:00:00|38989.29|38989.29|39035.71|39035.71|39179.81|39179.81|38868.24|38868.24|0
1503615600000|2017-08-24 23:00:00|38843.09|38843.09|38984.97|38984.97|39061.53|39061.53|38804.37|38804.37|0
1503961200000|2017-08-28 23:00:00|38723.94|38723.94|38758.74|38758.74|38859.5|38859.5|38544.65|38544.65|0
1504047600000|2017-08-29 23:00:00|38752.96|38752.96|38526.47|38526.47|38911.6|38911.6|38525.67|38525.67|0
1504134000000|2017-08-30 23:00:00|38690.47|38690.47|39030.08|39030.08|39039.3|39039.3|38547.28|38547.28|0
1504220400000|2017-08-31 23:00:00|39030.68|39030.68|38847.41|38847.41|39212.04|39212.04|38834.97|38834.97|0
1504479600000|2017-09-03 23:00:00|38857.27|38857.27|38976.5|38976.5|39079.01|39079.01|38857.27|38857.27|0
1504566000000|2017-09-04 23:00:00|39011.71|39011.71|38644.88|38644.88|39097.83|39097.83|38571.91|38571.91|0
1504652400000|2017-09-05 23:00:00|38523.61|38523.61|38704.21|38704.21|38778.4|38778.4|38427.21|38427.21|0
1504738800000|2017-09-06 23:00:00|38836.3|38836.3|39010.47|39010.47|39093.39|39093.39|38693.3|38693.3|0
1504825200000|2017-09-07 23:00:00|39158.53|39158.53|38862.5|38862.5|39193.08|39193.08|38690.7|38690.7|0
1505084400000|2017-09-10 23:00:00|38915.81|38915.81|38976.96|38976.96|39121.19|39121.19|38907.41|38907.41|0
1505170800000|2017-09-11 23:00:00|38874.39|38874.39|38400.46|38400.46|39005.64|39005.64|38345.39|38345.39|0
1505257200000|2017-09-12 23:00:00|38211.47|38211.47|38492.47|38492.47|38498.17|38498.17|38142.76|38142.76|0
1505343600000|2017-09-13 23:00:00|38397.3|38397.3|37851.75|37851.75|38531.35|38531.35|37828.35|37828.35|0
1505430000000|2017-09-14 23:00:00|37752.35|37752.35|37607.25|37607.25|37975.01|37975.01|37429.98|37429.98|0
1505689200000|2017-09-17 23:00:00|37691.34|37691.34|38006.72|38006.72|38020.77|38020.77|37680.45|37680.45|0
1505775600000|2017-09-18 23:00:00|37766.42|37766.42|37913.27|37913.27|38154.11|38154.11|37736.65|37736.65|0
1505862000000|2017-09-19 23:00:00|37908.19|37908.19|37646.63|37646.63|37968.77|37968.77|37611.17|37611.17|0
1505948400000|2017-09-20 23:00:00|37501.6|37501.6|37096.76|37096.76|37508.86|37508.86|37044.12|37044.12|0
1506034800000|2017-09-21 23:00:00|36976.26|36976.26|37127.39|37127.39|37326.6|37326.6|36917.92|36917.92|0
1506294000000|2017-09-24 23:00:00|36893.49|36893.49|37207.78|37207.78|37239.03|37239.03|36893.49|36893.49|0
1506380400000|2017-09-25 23:00:00|37007.16|37007.16|37071.61|37071.61|37183.46|37183.46|36945.14|36945.14|0
1506466800000|2017-09-26 23:00:00|37196.68|37196.68|37098.81|37098.81|37231.4|37231.4|36904.25|36904.25|0
1506553200000|2017-09-27 23:00:00|36961.79|36961.79|37037.87|37037.87|37079.97|37079.97|36826.16|36826.16|0
1506639600000|2017-09-28 23:00:00|37268.95|37268.95|37521.49|37521.49|37649.63|37649.63|37054.1|37054.1|0
1506898800000|2017-10-01 23:00:00|37540.9|37540.9|38045.57|38045.57|38114|38114|37537.3|37537.3|0
1506985200000|2017-10-02 23:00:00|37898.07|37898.07|37959.98|37959.98|38046.1|38046.1|37806.76|37806.76|0
1507071600000|2017-10-03 23:00:00|37991.57|37991.57|37860.65|37860.65|38087.28|38087.28|37817.11|37817.11|0
1507158000000|2017-10-04 23:00:00|38197.67|38197.67|38309.2|38309.2|38464.94|38464.94|38121.86|38121.86|0
1507244400000|2017-10-05 23:00:00|38161.7|38161.7|38107.27|38107.27|38224.79|38224.79|37991.8|37991.8|0
1507503600000|2017-10-08 23:00:00|37986.99|37986.99|37983.95|37983.95|38142.05|38142.05|37854.87|37854.87|0
1507590000000|2017-10-09 23:00:00|38167.45|38167.45|38102.69|38102.69|38329.18|38329.18|38087.32|38087.32|0
1507676400000|2017-10-10 23:00:00|38453.51|38453.51|38493.51|38493.51|38511.8|38511.8|38301.42|38301.42|0
1507762800000|2017-10-11 23:00:00|38676.2|38676.2|39252.87|39252.87|39267.65|39267.65|38674.67|38674.67|0
1507849200000|2017-10-12 23:00:00|39093|39093|39298.02|39298.02|39394.44|39394.44|39020.57|39020.57|0
1508108400000|2017-10-15 23:00:00|39156.47|39156.47|39303.05|39303.05|39474.49|39474.49|39120.28|39120.28|0
1508194800000|2017-10-16 23:00:00|39359.76|39359.76|39278.43|39278.43|39418.94|39418.94|39055.84|39055.84|0
1508281200000|2017-10-17 23:00:00|39295.72|39295.72|39652.87|39652.87|39670.3|39670.3|39295.72|39295.72|0
1508367600000|2017-10-18 23:00:00|38498.41|38498.41|37749.2|37749.2|38670.91|38670.91|37673.78|37673.78|0
1508454000000|2017-10-19 23:00:00|37605|37605|36850.64|36850.64|37612.73|37612.73|36827.58|36827.58|0
1508713200000|2017-10-22 23:00:00|36738.32|36738.32|36565.36|36565.36|36898.51|36898.51|36554.47|36554.47|0
1508799600000|2017-10-23 23:00:00|36581|36581|36525.49|36525.49|36720.32|36720.32|36525.49|36525.49|0
1508886000000|2017-10-24 23:00:00|36638.99|36638.99|36295.09|36295.09|36687.13|36687.13|36254.2|36254.2|0
1508972400000|2017-10-25 23:00:00|36656.66|36656.66|37349.85|37349.85|37349.85|37349.85|36650.22|36650.22|0
1509058800000|2017-10-26 23:00:00|37758.89|37758.89|37392.98|37392.98|37829.35|37829.35|37151.77|37151.77|0
1509321600000|2017-10-30 00:00:00|37218.04|37218.04|37097.05|37097.05|37346.58|37346.58|37082.76|37082.76|0
1509408000000|2017-10-31 00:00:00|37472.99|37472.99|37646.14|37646.14|37661.52|37661.52|37418.5|37418.5|0
1509494400000|2017-11-01 00:00:00|37691.57|37691.57|37449.26|37449.26|37752.55|37752.55|37440.95|37440.95|0
1509580800000|2017-11-02 00:00:00|37260.48|37260.48|37528.38|37528.38|37682.04|37682.04|37161.09|37161.09|0
1509667200000|2017-11-03 00:00:00|37612.22|37612.22|37700.6|37700.6|37801.02|37801.02|37566.11|37566.11|0
1509926400000|2017-11-06 00:00:00|37669.38|37669.38|37685.47|37685.47|37735.71|37735.71|37528.78|37528.78|0
1510012800000|2017-11-07 00:00:00|37606.73|37606.73|37418.74|37418.74|37681.11|37681.11|37374.06|37374.06|0
1510099200000|2017-11-08 00:00:00|37729.94|37729.94|37860.16|37860.16|37917.32|37917.32|37445.54|37445.54|0
1510185600000|2017-11-09 00:00:00|37357.78|37357.78|37295.16|37295.16|37584.33|37584.33|37163.66|37163.66|0
1510272000000|2017-11-10 00:00:00|37046.88|37046.88|36839.38|36839.38|37046.88|37046.88|36667.49|36667.49|0
1510531200000|2017-11-13 00:00:00|37301.09|37301.09|37069.86|37069.86|37352.32|37352.32|36837.91|36837.91|0
1510617600000|2017-11-14 00:00:00|36871.09|36871.09|36949.69|36949.69|37014.33|37014.33|36805.56|36805.56|0
1510704000000|2017-11-15 00:00:00|36951.1|36951.1|36696.92|36696.92|37095.14|37095.14|36666.55|36666.55|0
1510790400000|2017-11-16 00:00:00|36787.02|36787.02|36775.7|36775.7|36933.83|36933.83|36686.51|36686.51|0
1510876800000|2017-11-17 00:00:00|36762.62|36762.62|36356.63|36356.63|36805.65|36805.65|36329.34|36329.34|0
1511136000000|2017-11-20 00:00:00|36345.56|36345.56|36709.92|36709.92|36920.56|36920.56|36324.29|36324.29|0
1511222400000|2017-11-21 00:00:00|36548.17|36548.17|36866.7|36866.7|37013.36|37013.36|36491.37|36491.37|0
1511308800000|2017-11-22 00:00:00|36878.6|36878.6|36570.49|36570.49|37088.73|37088.73|36560.66|36560.66|0
1511395200000|2017-11-23 00:00:00|36617.09|36617.09|36926.07|36926.07|36949.16|36949.16|36614.44|36614.44|0
1511481600000|2017-11-24 00:00:00|37144.86|37144.86|37123.71|37123.71|37184.27|37184.27|36935.58|36935.58|0
1511740800000|2017-11-27 00:00:00|37134.87|37134.87|36981.3|36981.3|37438.93|37438.93|36981.3|36981.3|0
1511827200000|2017-11-28 00:00:00|37175.12|37175.12|37617.2|37617.2|37691.97|37691.97|37119.61|37119.61|0
1511913600000|2017-11-29 00:00:00|37197.14|37197.14|36770.56|36770.56|37343.12|37343.12|36706.37|36706.37|0
1512000000000|2017-11-30 00:00:00|36929.72|36929.72|36427.58|36427.58|36987.05|36987.05|36400.66|36400.66|0
1512086400000|2017-12-01 00:00:00|36378.99|36378.99|35959.92|35959.92|36413.85|36413.85|35910.1|35910.1|0
1512345600000|2017-12-04 00:00:00|36116.25|36116.25|36224.97|36224.97|36274.44|36274.44|35899.01|35899.01|0
1512432000000|2017-12-05 00:00:00|36452.99|36452.99|36338.76|36338.76|36698.95|36698.95|36186.65|36186.65|0
1512518400000|2017-12-06 00:00:00|36370.94|36370.94|36457.73|36457.73|36663|36663|36301.7|36301.7|0
1512604800000|2017-12-07 00:00:00|36711.48|36711.48|36351.93|36351.93|36729.71|36729.71|36341.59|36341.59|0
1512691200000|2017-12-08 00:00:00|36058.86|36058.86|36544.87|36544.87|36600.46|36600.46|35942.22|35942.22|0
1512950400000|2017-12-11 00:00:00|36743.98|36743.98|36504.02|36504.02|36799.52|36799.52|36426.43|36426.43|0
1513036800000|2017-12-12 00:00:00|36554.29|36554.29|36722.29|36722.29|36733.1|36733.1|36472.75|36472.75|0
1513123200000|2017-12-13 00:00:00|36621.4|36621.4|36590.78|36590.78|36709.79|36709.79|36461.56|36461.56|0
1513209600000|2017-12-14 00:00:00|36527.62|36527.62|36199.68|36199.68|36535.72|36535.72|36183.15|36183.15|0
1513296000000|2017-12-15 00:00:00|36057.95|36057.95|36527.89|36527.89|36530.9|36530.9|36028.59|36028.59|0
1513555200000|2017-12-18 00:00:00|36526.39|36526.39|36753.57|36753.57|36799.63|36799.63|36483.15|36483.15|0
1513641600000|2017-12-19 00:00:00|36827.92|36827.92|36591.49|36591.49|36910.74|36910.74|36577.92|36577.92|0
1513728000000|2017-12-20 00:00:00|36494.91|36494.91|36176.24|36176.24|36580.14|36580.14|36094.63|36094.63|0
1513814400000|2017-12-21 00:00:00|36055.26|36055.26|36201.96|36201.96|36300.06|36300.06|35889.22|35889.22|0
1513900800000|2017-12-22 00:00:00|36316.76|36316.76|36251.19|36251.19|36368.55|36368.55|36173.24|36173.24|0
1514332800000|2017-12-27 00:00:00|36191.81|36191.81|36326.26|36326.26|36411.14|36411.14|36062.05|36062.05|0
1514419200000|2017-12-28 00:00:00|36294.79|36294.79|36237.28|36237.28|36451.4|36451.4|36211.96|36211.96|0
1514505600000|2017-12-29 00:00:00|36303.56|36303.56|36355.15|36355.15|36357.81|36357.81|36147.95|36147.95|0
1514851200000|2018-01-02 00:00:00|36038.59|36038.59|35636.5|35636.5|36124.5|36124.5|35623.25|35623.25|0
1514937600000|2018-01-03 00:00:00|35665.49|35665.49|35847.3|35847.3|35933.97|35933.97|35580.4|35580.4|0
1515024000000|2018-01-04 00:00:00|35768.14|35768.14|35916.33|35916.33|35922.9|35922.9|35655.78|35655.78|0
1515110400000|2018-01-05 00:00:00|35766.81|35766.81|35995.93|35995.93|36054.14|36054.14|35652.56|35652.56|0
1515369600000|2018-01-08 00:00:00|36064.91|36064.91|35995.27|35995.27|36174.47|36174.47|35894.38|35894.38|0
1515456000000|2018-01-09 00:00:00|36000.57|36000.57|35969.06|35969.06|36069.83|36069.83|35902.54|35902.54|0
1515542400000|2018-01-10 00:00:00|35896.97|35896.97|35357.3|35357.3|35933.14|35933.14|35238.6|35238.6|0
1515628800000|2018-01-11 00:00:00|35514.77|35514.77|35466.95|35466.95|35647.24|35647.24|35351.8|35351.8|0
1515715200000|2018-01-12 00:00:00|35245.56|35245.56|35292.96|35292.96|35340.81|35340.81|35038.73|35038.73|0
1515974400000|2018-01-15 00:00:00|35326.29|35326.29|35325.88|35325.88|35482.7|35482.7|35307.39|35307.39|0
1516060800000|2018-01-16 00:00:00|35419.32|35419.32|35295.71|35295.71|35447.6|35447.6|35205.92|35205.92|0
1516147200000|2018-01-17 00:00:00|35072.65|35072.65|35063.4|35063.4|35420.4|35420.4|34695.29|34695.29|0
1516233600000|2018-01-18 00:00:00|35097.36|35097.36|34962|34962|35145.12|35145.12|34726.68|34726.68|0
1516320000000|2018-01-19 00:00:00|35221.96|35221.96|35680.86|35680.86|35680.86|35680.86|35107.63|35107.63|0
1516579200000|2018-01-22 00:00:00|35552.24|35552.24|35418.29|35418.29|35610.39|35610.39|35358.02|35358.02|0
1516665600000|2018-01-23 00:00:00|35495.95|35495.95|35620.61|35620.61|35723.06|35723.06|35473.77|35473.77|0
1516752000000|2018-01-24 00:00:00|35508.99|35508.99|35311.09|35311.09|35622.99|35622.99|35277.23|35277.23|0
1516838400000|2018-01-25 00:00:00|35126.62|35126.62|34827.35|34827.35|35150.28|35150.28|34678.71|34678.71|0
1516924800000|2018-01-26 00:00:00|35046.59|35046.59|34896.07|34896.07|35181.77|35181.77|34805.96|34805.96|0
1517184000000|2018-01-29 00:00:00|34854.19|34854.19|34708.61|34708.61|34906.1|34906.1|34565.9|34565.9|0
1517270400000|2018-01-30 00:00:00|34631.97|34631.97|34707.5|34707.5|34846.67|34846.67|34581.12|34581.12|0
1517356800000|2018-01-31 00:00:00|34870.47|34870.47|34700.16|34700.16|35103.93|35103.93|34630.78|34630.78|0
1517443200000|2018-02-01 00:00:00|34641.22|34641.22|35041.2|35041.2|35219.85|35219.85|34465.73|34465.73|0
1517529600000|2018-02-02 00:00:00|34932.49|34932.49|35049.31|35049.31|35232.47|35232.47|34890.47|34890.47|0
1517788800000|2018-02-05 00:00:00|34502.51|34502.51|34328.64|34328.64|34588|34588|34299.6|34299.6|0
1517875200000|2018-02-06 00:00:00|33527.89|33527.89|33455.46|33455.46|33919.12|33919.12|33435.22|33435.22|0
1517961600000|2018-02-07 00:00:00|33697|33697|33945.48|33945.48|34028.63|34028.63|33497.11|33497.11|0
1518048000000|2018-02-08 00:00:00|33598.89|33598.89|33325.3|33325.3|33775|33775|33266.33|33266.33|0
1518134400000|2018-02-09 00:00:00|33111.19|33111.19|32896.23|32896.23|33324.88|33324.88|32805.49|32805.49|0
1518393600000|2018-02-12 00:00:00|33125.17|33125.17|33355.29|33355.29|33391.55|33391.55|33041.41|33041.41|0
1518480000000|2018-02-13 00:00:00|33241.4|33241.4|33063.12|33063.12|33254.75|33254.75|33062.49|33062.49|0
1518566400000|2018-02-14 00:00:00|33169.34|33169.34|33164.08|33164.08|33360.15|33360.15|32910.09|32910.09|0
1518652800000|2018-02-15 00:00:00|32908.76|32908.76|33069.12|33069.12|33091.24|33091.24|32725.77|32725.77|0
1518739200000|2018-02-16 00:00:00|33291.74|33291.74|33282.65|33282.65|33494.21|33494.21|33131.94|33131.94|0
1518998400000|2018-02-19 00:00:00|33095.86|33095.86|32669.96|32669.96|33195.89|33195.89|32644.61|32644.61|0
1519084800000|2018-02-20 00:00:00|32875.63|32875.63|32874.46|32874.46|32923.58|32923.58|32544.29|32544.29|0
1519171200000|2018-02-21 00:00:00|32738.11|32738.11|32783.99|32783.99|32819.09|32819.09|32556.98|32556.98|0
1519257600000|2018-02-22 00:00:00|32446.29|32446.29|32850.7|32850.7|32873.37|32873.37|32384.05|32384.05|0
1519344000000|2018-02-23 00:00:00|32707.54|32707.54|32855.72|32855.72|33057.29|33057.29|32598.45|32598.45|0
1519603200000|2018-02-26 00:00:00|33269.22|33269.22|33540.24|33540.24|33634.76|33634.76|33259.98|33259.98|0
1519689600000|2018-02-27 00:00:00|33542.47|33542.47|32795.6|32795.6|33543.1|33543.1|32791.96|32791.96|0
1519776000000|2018-02-28 00:00:00|32813.73|32813.73|32741.38|32741.38|32982.96|32982.96|32686.86|32686.86|0
1519862400000|2018-03-01 00:00:00|32713.33|32713.33|32605.32|32605.32|32818.88|32818.88|32395.26|32395.26|0
1519948800000|2018-03-02 00:00:00|32636.06|32636.06|32843.97|32843.97|32997.13|32997.13|32612.24|32612.24|0
1520208000000|2018-03-05 00:00:00|32727.66|32727.66|33196.78|33196.78|33204.97|33204.97|32711.17|32711.17|0
1520294400000|2018-03-06 00:00:00|33314.74|33314.74|33070.41|33070.41|33461.75|33461.75|33048.58|33048.58|0
1520380800000|2018-03-07 00:00:00|33037.16|33037.16|33386.29|33386.29|33467.11|33467.11|33036.15|33036.15|0
1520467200000|2018-03-08 00:00:00|33416.1|33416.1|34105.01|34105.01|34182.07|34182.07|33333.02|33333.02|0
1520553600000|2018-03-09 00:00:00|34020.93|34020.93|34248.58|34248.58|34405.26|34405.26|33982.62|33982.62|0
1520812800000|2018-03-12 00:00:00|34388.86|34388.86|34138.17|34138.17|34478.62|34478.62|34052.11|34052.11|0
1520899200000|2018-03-13 00:00:00|34033.54|34033.54|33470.8|33470.8|34134.44|34134.44|33385.47|33385.47|0
1520985600000|2018-03-14 00:00:00|33431.18|33431.18|33669.95|33669.95|33822.47|33822.47|33431.18|33431.18|0
1521072000000|2018-03-15 00:00:00|33560.13|33560.13|33166.46|33166.46|33570.02|33570.02|33046.89|33046.89|0
1521158400000|2018-03-16 00:00:00|33121.45|33121.45|33283.62|33283.62|33415.8|33415.8|33094.94|33094.94|0
1521417600000|2018-03-19 00:00:00|33306.23|33306.23|33311.47|33311.47|33477.17|33477.17|33054.05|33054.05|0
1521504000000|2018-03-20 00:00:00|33284.08|33284.08|33300.58|33300.58|33337.03|33337.03|33028.51|33028.51|0
1521590400000|2018-03-21 00:00:00|33368.72|33368.72|33007.97|33007.97|33413.32|33413.32|32964.81|32964.81|0
1521676800000|2018-03-22 00:00:00|32859.76|32859.76|32982.4|32982.4|33009.34|33009.34|32751.2|32751.2|0
1521763200000|2018-03-23 00:00:00|32871.86|32871.86|32927.34|32927.34|33004.09|33004.09|32595.07|32595.07|0
1522018800000|2018-03-25 23:00:00|32885.65|32885.65|32559.59|32559.59|32899.22|32899.22|32505.59|32505.59|0
1522105200000|2018-03-26 23:00:00|32879.55|32879.55|32845.61|32845.61|33006.42|33006.42|32765.61|32765.61|0
1522191600000|2018-03-27 23:00:00|33181.12|33181.12|34165.72|34165.72|34207.85|34207.85|33012.68|33012.68|0
1522278000000|2018-03-28 23:00:00|34310.15|34310.15|34602.16|34602.16|34791.64|34791.64|34142.74|34142.74|0
1522710000000|2018-04-02 23:00:00|34223.81|34223.81|34269.57|34269.57|34466.95|34466.95|34112.22|34112.22|0
1522796400000|2018-04-03 23:00:00|34283.25|34283.25|34627.94|34627.94|34649.6|34649.6|34051.59|34051.59|0
1522882800000|2018-04-04 23:00:00|34814.84|34814.84|35153.56|35153.56|35160.94|35160.94|34704.13|34704.13|0
1522969200000|2018-04-05 23:00:00|35094.18|35094.18|34847.35|34847.35|35152.09|35152.09|34830.49|34830.49|0
1523228400000|2018-04-08 23:00:00|34834.99|34834.99|34664.39|34664.39|34978.72|34978.72|34568.89|34568.89|0
1523314800000|2018-04-09 23:00:00|34834.96|34834.96|34500.3|34500.3|34853.89|34853.89|34456.88|34456.88|0
1523401200000|2018-04-10 23:00:00|34254.54|34254.54|34509.41|34509.41|34569.07|34569.07|34106.27|34106.27|0
1523487600000|2018-04-11 23:00:00|34309.2|34309.2|34407.3|34407.3|34578.11|34578.11|34223|34223|0
1523574000000|2018-04-12 23:00:00|34201.78|34201.78|34508.11|34508.11|34524.81|34524.81|34127.11|34127.11|0
1523833200000|2018-04-15 23:00:00|34440.93|34440.93|34317.78|34317.78|34532.93|34532.93|34186.79|34186.79|0
1523919600000|2018-04-16 23:00:00|34139.53|34139.53|34394.73|34394.73|34445.2|34445.2|34051.4|34051.4|0
1524006000000|2018-04-17 23:00:00|34381.04|34381.04|34605.46|34605.46|34784.47|34784.47|34341.8|34341.8|0
1524092400000|2018-04-18 23:00:00|34261.14|34261.14|33920.95|33920.95|34301.28|34301.28|33801.3|33801.3|0
1524178800000|2018-04-19 23:00:00|33999.23|33999.23|34121.55|34121.55|34356.96|34356.96|33904.94|33904.94|0
1524438000000|2018-04-22 23:00:00|33798.99|33798.99|34062.94|34062.94|34124.51|34124.51|33763.69|33763.69|0
1524524400000|2018-04-23 23:00:00|34184.76|34184.76|34468.33|34468.33|34510.37|34510.37|34173.08|34173.08|0
1524610800000|2018-04-24 23:00:00|34451.82|34451.82|34504.73|34504.73|34662.84|34662.84|34367.27|34367.27|0
1524697200000|2018-04-25 23:00:00|34561.98|34561.98|34747.51|34747.51|34821.78|34821.78|34496.45|34496.45|0
1524783600000|2018-04-26 23:00:00|34716.54|34716.54|35634.32|35634.32|35637.97|35637.97|34697.38|34697.38|0
1525042800000|2018-04-29 23:00:00|35656.37|35656.37|35794.25|35794.25|36099.25|36099.25|35634.96|35634.96|0
1525129200000|2018-04-30 23:00:00|35733.66|35733.66|35719.07|35719.07|35855.76|35855.76|35600.81|35600.81|0
1525215600000|2018-05-01 23:00:00|35818.54|35818.54|35261.76|35261.76|35931.88|35931.88|35205.88|35205.88|0
1525302000000|2018-05-02 23:00:00|35037.69|35037.69|34881.22|34881.22|35105.49|35105.49|34831.06|34831.06|0
1525388400000|2018-05-03 23:00:00|35071.08|35071.08|35265.54|35265.54|35327.86|35327.86|35023.75|35023.75|0
1525734000000|2018-05-07 23:00:00|35726.98|35726.98|35832.23|35832.23|36094.36|36094.36|35696.64|35696.64|0
1525820400000|2018-05-08 23:00:00|35300.12|35300.12|35771.5|35771.5|35782.89|35782.89|35283.41|35283.41|0
1525906800000|2018-05-09 23:00:00|35778.56|35778.56|36105.07|36105.07|36141.1|36141.1|35698.08|35698.08|0
1525993200000|2018-05-10 23:00:00|36164.97|36164.97|36122.52|36122.52|36213.97|36213.97|35838.62|35838.62|0
1526252400000|2018-05-13 23:00:00|36175.59|36175.59|36097.12|36097.12|36383.72|36383.72|36048.19|36048.19|0
1526338800000|2018-05-14 23:00:00|35720.66|35720.66|35882.8|35882.8|36113.8|36113.8|35718.36|35718.36|0
1526425200000|2018-05-15 23:00:00|35768.77|35768.77|36011.3|36011.3|36028.99|36028.99|35656.12|35656.12|0
1526511600000|2018-05-16 23:00:00|35901.84|35901.84|36048.25|36048.25|36161.34|36161.34|35796.23|35796.23|0
1526598000000|2018-05-17 23:00:00|36252.42|36252.42|36356.77|36356.77|36588.76|36588.76|36235.34|36235.34|0
1526857200000|2018-05-20 23:00:00|36720.82|36720.82|36938.5|36938.5|36945.21|36945.21|36652.09|36652.09|0
1526943600000|2018-05-21 23:00:00|36944.98|36944.98|37023.63|37023.63|37100.25|37100.25|36763.3|36763.3|0
1527030000000|2018-05-22 23:00:00|37024.01|37024.01|36999.06|36999.06|37118.73|37118.73|36866.73|36866.73|0
1527116400000|2018-05-23 23:00:00|36908.24|36908.24|36796.93|36796.93|37074.14|37074.14|36752.14|36752.14|0
1527202800000|2018-05-24 23:00:00|36888.14|36888.14|36987.97|36987.97|37148|37148|36691.14|36691.14|0
1527548400000|2018-05-28 23:00:00|36762.75|36762.75|36812.75|36812.75|36996.84|36996.84|36690.25|36690.25|0
1527634800000|2018-05-29 23:00:00|36895.14|36895.14|36994.86|36994.86|37044.73|37044.73|36711.82|36711.82|0
1527721200000|2018-05-30 23:00:00|37253.47|37253.47|36908.77|36908.77|37281.1|37281.1|36746.39|36746.39|0
1527807600000|2018-05-31 23:00:00|36993.23|36993.23|36743.61|36743.61|37019.08|37019.08|36740.51|36740.51|0
1528066800000|2018-06-03 23:00:00|37138.07|37138.07|37129.09|37129.09|37345.87|37345.87|37072.06|37072.06|0
1528153200000|2018-06-04 23:00:00|37037.88|37037.88|37145.52|37145.52|37283.07|37283.07|36864.53|36864.53|0
1528239600000|2018-06-05 23:00:00|37040.81|37040.81|36735.28|36735.28|37126.57|37126.57|36514.26|36514.26|0
1528326000000|2018-06-06 23:00:00|36649.42|36649.42|36618.03|36618.03|36980.85|36980.85|36563.85|36563.85|0
1528412400000|2018-06-07 23:00:00|36561.07|36561.07|36696.52|36696.52|36820.65|36820.65|36311.87|36311.87|0
1528671600000|2018-06-10 23:00:00|36685.32|36685.32|36918.91|36918.91|37100.39|37100.39|36685.32|36685.32|0
1528758000000|2018-06-11 23:00:00|36867.66|36867.66|36945.77|36945.77|37139.59|37139.59|36849.16|36849.16|0
1528844400000|2018-06-12 23:00:00|36920.51|36920.51|36932.24|36932.24|37085.73|37085.73|36815.37|36815.37|0
1528930800000|2018-06-13 23:00:00|36928.5|36928.5|36173.95|36173.95|36974.39|36974.39|35525.34|35525.34|0
1529017200000|2018-06-14 23:00:00|36149.96|36149.96|36462.52|36462.52|36666.78|36666.78|35987.02|35987.02|0
1529276400000|2018-06-17 23:00:00|36361.5|36361.5|36208.4|36208.4|36484.76|36484.76|36091.04|36091.04|0
1529362800000|2018-06-18 23:00:00|36163.1|36163.1|36123.99|36123.99|36269.02|36269.02|35902.11|35902.11|0
1529449200000|2018-06-19 23:00:00|36172.9|36172.9|36397.75|36397.75|36690.55|36690.55|36154.11|36154.11|0
1529535600000|2018-06-20 23:00:00|36489.88|36489.88|36353.48|36353.48|36948.67|36948.67|36222.6|36222.6|0
1529622000000|2018-06-21 23:00:00|36321.22|36321.22|36923.38|36923.38|36937.96|36937.96|36321.22|36321.22|0
1529881200000|2018-06-24 23:00:00|37090.69|37090.69|36638.5|36638.5|37180.7|37180.7|36624.94|36624.94|0
1529967600000|2018-06-25 23:00:00|36690.81|36690.81|36849.67|36849.67|36993.08|36993.08|36602.63|36602.63|0
1530054000000|2018-06-26 23:00:00|36794.53|36794.53|36979.41|36979.41|37200.39|37200.39|36777.63|36777.63|0
1530140400000|2018-06-27 23:00:00|37057.28|37057.28|37016.46|37016.46|37220.55|37220.55|36865.15|36865.15|0
1530226800000|2018-06-28 23:00:00|37429.95|37429.95|37372.66|37372.66|37569.82|37569.82|37293.56|37293.56|0
1530486000000|2018-07-01 23:00:00|37143.01|37143.01|37036|37036|37308.28|37308.28|37000.42|37000.42|0
1530572400000|2018-07-02 23:00:00|37081.97|37081.97|37268.8|37268.8|37443.81|37443.81|36950.82|36950.82|0
1530658800000|2018-07-03 23:00:00|37195.57|37195.57|37190.85|37190.85|37351.82|37351.82|37143.94|37143.94|0
1530745200000|2018-07-04 23:00:00|37190.46|37190.46|37079.03|37079.03|37298.42|37298.42|36964.6|36964.6|0
1530831600000|2018-07-05 23:00:00|37267.55|37267.55|37127.6|37127.6|37430.35|37430.35|37035.93|37035.93|0
1531090800000|2018-07-08 23:00:00|37187.25|37187.25|37272.33|37272.33|37305.83|37305.83|37058.61|37058.61|0
1531177200000|2018-07-09 23:00:00|37211.32|37211.32|37249.82|37249.82|37408.27|37408.27|37044.22|37044.22|0
1531263600000|2018-07-10 23:00:00|37035.31|37035.31|36892.46|36892.46|37168.8|37168.8|36885.65|36885.65|0
1531350000000|2018-07-11 23:00:00|37030.3|37030.3|37038|37038|37106.46|37106.46|36939.04|36939.04|0
1531436400000|2018-07-12 23:00:00|37276.68|37276.68|37305.3|37305.3|37467.21|37467.21|37237.72|37237.72|0
1531695600000|2018-07-15 23:00:00|37289.77|37289.77|37156.22|37156.22|37320.84|37320.84|36887.87|36887.87|0
1531782000000|2018-07-16 23:00:00|37212.77|37212.77|37191.69|37191.69|37242.39|37242.39|36990.41|36990.41|0
1531868400000|2018-07-17 23:00:00|37455.86|37455.86|37483.05|37483.05|37763.96|37763.96|37441.98|37441.98|0
1531954800000|2018-07-18 23:00:00|37324.12|37324.12|38242.48|38242.48|38409.54|38409.54|37186.03|37186.03|0
1532041200000|2018-07-19 23:00:00|38541.93|38541.93|38610.05|38610.05|38947.39|38947.39|38474.59|38474.59|0
1532300400000|2018-07-22 23:00:00|38303.52|38303.52|38085.4|38085.4|38383.44|38383.44|38047.29|38047.29|0
1532386800000|2018-07-23 23:00:00|37833.8|37833.8|37976.71|37976.71|38263.36|38263.36|37797.29|37797.29|0
1532473200000|2018-07-24 23:00:00|37957.99|37957.99|38009.38|38009.38|38084.85|38084.85|37765.73|37765.73|0
1532559600000|2018-07-25 23:00:00|37928.3|37928.3|37915.57|37915.57|38118.23|38118.23|37730.95|37730.95|0
1532646000000|2018-07-26 23:00:00|37821.21|37821.21|38037.35|38037.35|38111.51|38111.51|37681.46|37681.46|0
1532905200000|2018-07-29 23:00:00|38033.58|38033.58|38129.38|38129.38|38350.91|38350.91|37967.86|37967.86|0
1532991600000|2018-07-30 23:00:00|38257.55|38257.55|38391.67|38391.67|38523.8|38523.8|38151.83|38151.83|0
1533078000000|2018-07-31 23:00:00|38393.06|38393.06|38243.27|38243.27|38552.32|38552.32|38128.51|38128.51|0
1533164400000|2018-08-01 23:00:00|38124.89|38124.89|38104.82|38104.82|38205.24|38205.24|37904.54|37904.54|0
1533250800000|2018-08-02 23:00:00|38219.46|38219.46|38554.95|38554.95|38563.61|38563.61|38203.28|38203.28|0
1533510000000|2018-08-05 23:00:00|38568.41|38568.41|38623.2|38623.2|38788.75|38788.75|38511.8|38511.8|0
1533596400000|2018-08-06 23:00:00|38625.54|38625.54|38935.3|38935.3|39024.82|39024.82|38625.54|38625.54|0
1533682800000|2018-08-07 23:00:00|39029.73|39029.73|39238.02|39238.02|39370.26|39370.26|39022.44|39022.44|0
1533769200000|2018-08-08 23:00:00|39222.67|39222.67|39222.24|39222.24|39365.9|39365.9|39107.35|39107.35|0
1533855600000|2018-08-09 23:00:00|38964.11|38964.11|38751.55|38751.55|39220.06|39220.06|38692.1|38692.1|0
1534114800000|2018-08-12 23:00:00|38673.57|38673.57|38834.89|38834.89|38886.24|38886.24|38507.75|38507.75|0
1534201200000|2018-08-13 23:00:00|39146.29|39146.29|39026.26|39026.26|39195.82|39195.82|38846.42|38846.42|0
1534287600000|2018-08-14 23:00:00|39051.56|39051.56|38667.61|38667.61|39105.32|39105.32|38576.03|38576.03|0
1534374000000|2018-08-15 23:00:00|38840.74|38840.74|39160.32|39160.32|39184.34|39184.34|38790.13|38790.13|0
1534460400000|2018-08-16 23:00:00|39281.11|39281.11|39114.01|39114.01|39317.56|39317.56|38889.73|38889.73|0
1534719600000|2018-08-19 23:00:00|39090.79|39090.79|39403.95|39403.95|39471.31|39471.31|39066.31|39066.31|0
1534806000000|2018-08-20 23:00:00|39492.31|39492.31|39151.36|39151.36|39512.92|39512.92|38998.81|38998.81|0
1534892400000|2018-08-21 23:00:00|39105.1|39105.1|39229.75|39229.75|39467.51|39467.51|39067.02|39067.02|0
1534978800000|2018-08-22 23:00:00|39292.75|39292.75|39376.94|39376.94|39494.77|39494.77|39292.75|39292.75|0
1535065200000|2018-08-23 23:00:00|39205.61|39205.61|39399.72|39399.72|39485.99|39485.99|39144.58|39144.58|0
1535410800000|2018-08-27 23:00:00|39713.6|39713.6|39941.48|39941.48|40027.32|40027.32|39642.55|39642.55|0
1535497200000|2018-08-28 23:00:00|39909.07|39909.07|39585.26|39585.26|39957.33|39957.33|39496.46|39496.46|0
1535583600000|2018-08-29 23:00:00|39411.31|39411.31|39429.79|39429.79|39549.54|39549.54|39353.01|39353.01|0
1535670000000|2018-08-30 23:00:00|39291.45|39291.45|38886.72|38886.72|39307.51|39307.51|38872.19|38872.19|0
1535929200000|2018-09-02 23:00:00|39053.88|39053.88|39206.41|39206.41|39276.42|39276.42|39016.22|39016.22|0
1536015600000|2018-09-03 23:00:00|39119.71|39119.71|38671.09|38671.09|39138.83|39138.83|38493.09|38493.09|0
1536102000000|2018-09-04 23:00:00|38368.03|38368.03|37860.56|37860.56|38388.08|38388.08|37708.04|37708.04|0
1536188400000|2018-09-05 23:00:00|37724.73|37724.73|37395.64|37395.64|37793.65|37793.65|37355.94|37355.94|0
1536274800000|2018-09-06 23:00:00|37466.82|37466.82|37442.24|37442.24|37564.81|37564.81|37145.77|37145.77|0
1536534000000|2018-09-09 23:00:00|37526.05|37526.05|37681.78|37681.78|37725.61|37725.61|37357.66|37357.66|0
1536620400000|2018-09-10 23:00:00|37704|37704|37823.22|37823.22|37861.97|37861.97|37438.81|37438.81|0
1536706800000|2018-09-11 23:00:00|37819.35|37819.35|38198.11|38198.11|38264.16|38264.16|37664.98|37664.98|0
1536793200000|2018-09-12 23:00:00|37835.15|37835.15|37686.93|37686.93|38017.03|38017.03|37672.59|37672.59|0
1536879600000|2018-09-13 23:00:00|37829.73|37829.73|37792.35|37792.35|37913.83|37913.83|37677.34|37677.34|0
1537138800000|2018-09-16 23:00:00|37595.6|37595.6|37588.04|37588.04|37669.72|37669.72|37387.14|37387.14|0
1537225200000|2018-09-17 23:00:00|37617.96|37617.96|37513.85|37513.85|37810.41|37810.41|37503.2|37503.2|0
1537311600000|2018-09-18 23:00:00|37491.86|37491.86|36752.43|36752.43|37525.27|37525.27|36690.71|36690.71|0
1537398000000|2018-09-19 23:00:00|36725.32|36725.32|36910.29|36910.29|36911.06|36911.06|36491.47|36491.47|0
1537484400000|2018-09-20 23:00:00|37081.73|37081.73|37470.95|37470.95|37575.81|37575.81|36977.89|36977.89|0
1537743600000|2018-09-23 23:00:00|37301.9|37301.9|36955.5|36955.5|37347|37347|36898.2|36898.2|0
1537830000000|2018-09-24 23:00:00|36926.5|36926.5|36762.9|36762.9|36944.7|36944.7|36686.6|36686.6|0
1537916400000|2018-09-25 23:00:00|36804.44|36804.44|36915.06|36915.06|36931.9|36931.9|36707.27|36707.27|0
1538002800000|2018-09-26 23:00:00|36909.9|36909.9|37222.07|37222.07|37261.35|37261.35|36777.36|36777.36|0
1538089200000|2018-09-27 23:00:00|37109.18|37109.18|37145.92|37145.92|37318.09|37318.09|36919.14|36919.14|0
1538348400000|2018-09-30 23:00:00|37179.12|37179.12|37346.46|37346.46|37409.63|37409.63|37035.9|37035.9|0
1538434800000|2018-10-01 23:00:00|36921|36921|37031.82|37031.82|37071.85|37071.85|36804.64|36804.64|0
1538521200000|2018-10-02 23:00:00|37205.98|37205.98|37181.62|37181.62|37242.04|37242.04|36932.25|36932.25|0
1538607600000|2018-10-03 23:00:00|36586.4|36586.4|35774.81|35774.81|36590.01|36590.01|35725.36|35725.36|0
1538694000000|2018-10-04 23:00:00|35808.97|35808.97|35494.95|35494.95|35824.66|35824.66|35360.17|35360.17|0
1538953200000|2018-10-07 23:00:00|35685.78|35685.78|35328.3|35328.3|35693.01|35693.01|35240.54|35240.54|0
1539039600000|2018-10-08 23:00:00|35181.33|35181.33|35466.15|35466.15|35490.9|35490.9|35014.23|35014.23|0
1539126000000|2018-10-09 23:00:00|35149.35|35149.35|34937.86|34937.86|35201.89|35201.89|34842.81|34842.81|0
1539212400000|2018-10-10 23:00:00|34663.64|34663.64|34276.24|34276.24|34759.63|34759.63|34215.24|34215.24|0
1539298800000|2018-10-11 23:00:00|34458.1|34458.1|34282.62|34282.62|34555.42|34555.42|34236.48|34236.48|0
1539558000000|2018-10-14 23:00:00|34284.24|34284.24|34662.47|34662.47|34699.3|34699.3|34029.12|34029.12|0
1539644400000|2018-10-15 23:00:00|34489.62|34489.62|35008.83|35008.83|35070.56|35070.56|34403.13|34403.13|0
1539730800000|2018-10-16 23:00:00|34932.29|34932.29|34683.46|34683.46|35045.79|35045.79|34493.75|34493.75|0
1539817200000|2018-10-17 23:00:00|34105.98|34105.98|34466.92|34466.92|34740.77|34740.77|33986.2|33986.2|0
1539903600000|2018-10-18 23:00:00|34642.64|34642.64|35181.31|35181.31|35531.58|35531.58|34506.41|34506.41|0
1540162800000|2018-10-21 23:00:00|35400.78|35400.78|35358.48|35358.48|35852.36|35852.36|35309.04|35309.04|0
1540249200000|2018-10-22 23:00:00|35153.63|35153.63|35337.02|35337.02|35593.44|35593.44|35128.17|35128.17|0
1540335600000|2018-10-23 23:00:00|35739.08|35739.08|35611.84|35611.84|36023.37|36023.37|35566.06|35566.06|0
1540422000000|2018-10-24 23:00:00|35768.03|35768.03|36182.29|36182.29|36211.21|36211.21|35638.91|35638.91|0
1540508400000|2018-10-25 23:00:00|35878.82|35878.82|35519.25|35519.25|36031.42|36031.42|35266.07|35266.07|0
1540771200000|2018-10-29 00:00:00|35592.73|35592.73|35754.76|35754.76|35864.07|35864.07|35389.3|35389.3|0
1540857600000|2018-10-30 00:00:00|35701.57|35701.57|35895.2|35895.2|35991.2|35991.2|35313.11|35313.11|0
1540944000000|2018-10-31 00:00:00|36232.07|36232.07|35865.08|35865.08|36277.53|36277.53|35741.09|35741.09|0
1541030400000|2018-11-01 00:00:00|35371.24|35371.24|35485.83|35485.83|35786.87|35786.87|35296.8|35296.8|0
1541116800000|2018-11-02 00:00:00|35714.73|35714.73|35626.02|35626.02|35839.6|35839.6|35446.79|35446.79|0
1541376000000|2018-11-05 00:00:00|35592.34|35592.34|35517.89|35517.89|35720.06|35720.06|35368.13|35368.13|0
1541462400000|2018-11-06 00:00:00|35309.12|35309.12|35326.73|35326.73|35461.31|35461.31|35183.2|35183.2|0
1541548800000|2018-11-07 00:00:00|35535.22|35535.22|35558.81|35558.81|35799.08|35799.08|35420.41|35420.41|0
1541635200000|2018-11-08 00:00:00|35586.04|35586.04|35443.19|35443.19|35721.22|35721.22|35365.33|35365.33|0
1541721600000|2018-11-09 00:00:00|35544.83|35544.83|35747.66|35747.66|35901.9|35901.9|35521.04|35521.04|0
1541980800000|2018-11-12 00:00:00|35892.89|35892.89|35642.75|35642.75|35991.78|35991.78|35628.29|35628.29|0
1542067200000|2018-11-13 00:00:00|35821.98|35821.98|35731.64|35731.64|35891.83|35891.83|35624.23|35624.23|0
1542153600000|2018-11-14 00:00:00|35757.29|35757.29|35585.17|35585.17|35932.79|35932.79|35545.41|35545.41|0
1542240000000|2018-11-15 00:00:00|35794.17|35794.17|36425.3|36425.3|36543.49|36543.49|35712.89|35712.89|0
1542326400000|2018-11-16 00:00:00|36843.26|36843.26|36773.33|36773.33|36894.48|36894.48|36323.15|36323.15|0
1542585600000|2018-11-19 00:00:00|36554.37|36554.37|36462.69|36462.69|36931.31|36931.31|36449.96|36449.96|0
1542672000000|2018-11-20 00:00:00|36548.13|36548.13|36453.6|36453.6|36792.76|36792.76|36235.41|36235.41|0
1542758400000|2018-11-21 00:00:00|36559.88|36559.88|36642.19|36642.19|36740.55|36740.55|36419.67|36419.67|0
1542844800000|2018-11-22 00:00:00|36711.03|36711.03|36450.48|36450.48|37001.21|37001.21|36329.18|36329.18|0
1542931200000|2018-11-23 00:00:00|36266.85|36266.85|36639.89|36639.89|36687|36687|36198.67|36198.67|0
1543190400000|2018-11-26 00:00:00|36818.48|36818.48|36236|36236|36870.3|36870.3|36196.55|36196.55|0
1543276800000|2018-11-27 00:00:00|36670.01|36670.01|36642.64|36642.64|36693.55|36693.55|36466.85|36466.85|0
1543363200000|2018-11-28 00:00:00|36571.22|36571.22|36726.58|36726.58|36861.34|36861.34|36367.45|36367.45|0
1543449600000|2018-11-29 00:00:00|36785.85|36785.85|36687.86|36687.86|36973.15|36973.15|36556.55|36556.55|0
1543536000000|2018-11-30 00:00:00|36784.87|36784.87|36339|36339|36784.87|36784.87|36326.61|36326.61|0
1543795200000|2018-12-03 00:00:00|36659.88|36659.88|36607.83|36607.83|36954.15|36954.15|36406.6|36406.6|0
1543881600000|2018-12-04 00:00:00|36795.59|36795.59|36803.68|36803.68|36855.24|36855.24|36537.34|36537.34|0
1543968000000|2018-12-05 00:00:00|36558.06|36558.06|36318.57|36318.57|36646.23|36646.23|36226.94|36226.94|0
1544054400000|2018-12-06 00:00:00|36133.24|36133.24|35480.69|35480.69|36264.46|36264.46|35454.77|35454.77|0
1544140800000|2018-12-07 00:00:00|35952.31|35952.31|36224.43|36224.43|36413.24|36413.24|35938.1|35938.1|0
1544400000000|2018-12-10 00:00:00|36026.83|36026.83|36098.25|36098.25|36636.96|36636.96|35998.41|35998.41|0
1544486400000|2018-12-11 00:00:00|36342.4|36342.4|36714.15|36714.15|36800.18|36800.18|36178.97|36178.97|0
1544572800000|2018-12-12 00:00:00|36914.33|36914.33|36732.93|36732.93|37172.02|37172.02|36716.43|36716.43|0
1544659200000|2018-12-13 00:00:00|36653.52|36653.52|36883.77|36883.77|37033.62|37033.62|36482.84|36482.84|0
1544745600000|2018-12-14 00:00:00|36651.78|36651.78|36627.9|36627.9|36812.19|36812.19|36420.1|36420.1|0
1545004800000|2018-12-17 00:00:00|36429.92|36429.92|35907.81|35907.81|36537.47|36537.47|35867.29|35867.29|0
1545091200000|2018-12-18 00:00:00|35821.42|35821.42|35749.37|35749.37|35882.34|35882.34|35603.74|35603.74|0
1545177600000|2018-12-19 00:00:00|35711.86|35711.86|35903.63|35903.63|35969.33|35969.33|35603.6|35603.6|0
1545264000000|2018-12-20 00:00:00|35671.26|35671.26|35711.95|35711.95|36023.6|36023.6|35578.03|35578.03|0
1545350400000|2018-12-21 00:00:00|35654.25|35654.25|35726.49|35726.49|35726.49|35726.49|35128.1|35128.1|0
1545609600000|2018-12-24 00:00:00|35512.42|35512.42|35263.7|35263.7|35529.48|35529.48|35214.18|35214.18|0
1545868800000|2018-12-27 00:00:00|35287.25|35287.25|34668.3|34668.3|35526.54|35526.54|34448.36|34448.36|0
1545955200000|2018-12-28 00:00:00|34872.76|34872.76|35163.12|35163.12|35401.02|35401.02|34855.18|34855.18|0
1546214400000|2018-12-31 00:00:00|34918.09|34918.09|35171.29|35171.29|35247.37|35247.37|34913.56|34913.56|0
1546387200000|2019-01-02 00:00:00|34928.88|34928.88|35317.65|35317.65|35439.68|35439.68|34893.67|34893.67|0
1546473600000|2019-01-03 00:00:00|35070.29|35070.29|34966.62|34966.62|35186.65|35186.65|34787.03|34787.03|0
1546560000000|2019-01-04 00:00:00|34949.03|34949.03|35327.71|35327.71|35393.64|35393.64|34829.33|34829.33|0
1546819200000|2019-01-07 00:00:00|35108.65|35108.65|34996.26|34996.26|35131.68|35131.68|34760.89|34760.89|0
1546905600000|2019-01-08 00:00:00|34757.49|34757.49|35156.79|35156.79|35225.13|35225.13|34744.01|34744.01|0
1546992000000|2019-01-09 00:00:00|35286.35|35286.35|35294.33|35294.33|35323.07|35323.07|35067.42|35067.42|0
1547078400000|2019-01-10 00:00:00|34969.55|34969.55|35013.98|35013.98|35137.11|35137.11|34853|34853|0
1547164800000|2019-01-11 00:00:00|35142.86|35142.86|35153.9|35153.9|35659.31|35659.31|35107.75|35107.75|0
1547424000000|2019-01-14 00:00:00|35137.17|35137.17|34628.19|34628.19|35237.66|35237.66|34562.33|34562.33|0
1547510400000|2019-01-15 00:00:00|34918.2|34918.2|35148|35148|35188.62|35188.62|34653.61|34653.61|0
1547596800000|2019-01-16 00:00:00|34694.69|34694.69|34451.29|34451.29|34738.72|34738.72|34337.69|34337.69|0
1547683200000|2019-01-17 00:00:00|34613.67|34613.67|34695.56|34695.56|34776.42|34776.42|34372.74|34372.74|0
1547769600000|2019-01-18 00:00:00|34480.19|34480.19|34953.82|34953.82|35057.52|35057.52|34461.75|34461.75|0
1548028800000|2019-01-21 00:00:00|34991.69|34991.69|34865.91|34865.91|35128.56|35128.56|34827.51|34827.51|0
1548115200000|2019-01-22 00:00:00|34945.71|34945.71|34688.79|34688.79|35127.72|35127.72|34543.23|34543.23|0
1548201600000|2019-01-23 00:00:00|34504.95|34504.95|34976.2|34976.2|35048.04|35048.04|34504.95|34504.95|0
1548288000000|2019-01-24 00:00:00|34765.84|34765.84|34731.06|34731.06|35071.6|35071.6|34703.52|34703.52|0
1548374400000|2019-01-25 00:00:00|34495.24|34495.24|34367.16|34367.16|34693.17|34693.17|34367.16|34367.16|0
1548633600000|2019-01-28 00:00:00|34118.24|34118.24|34038.41|34038.41|34193.42|34193.42|33907.15|33907.15|0
1548720000000|2019-01-29 00:00:00|34194.15|34194.15|34633.59|34633.59|34709.31|34709.31|34172.91|34172.91|0
1548806400000|2019-01-30 00:00:00|34847.8|34847.8|34992.91|34992.91|35075.53|35075.53|34673.1|34673.1|0
1548892800000|2019-01-31 00:00:00|34423.39|34423.39|34470.43|34470.43|34575.14|34575.14|33891.08|33891.08|0
1548979200000|2019-02-01 00:00:00|34827.91|34827.91|35071.94|35071.94|35248.25|35248.25|34741.37|34741.37|0
1549238400000|2019-02-04 00:00:00|35049.25|35049.25|35289|35289|35573.87|35573.87|35027.09|35027.09|0
1549324800000|2019-02-05 00:00:00|35320|35320|36391.51|36391.51|36404.94|36404.94|35320|35320|0
1549411200000|2019-02-06 00:00:00|36287.88|36287.88|35992.67|35992.67|36355.01|36355.01|35959.13|35959.13|0
1549497600000|2019-02-07 00:00:00|35972.67|35972.67|35977.59|35977.59|36173.59|36173.59|35838.34|35838.34|0
1549584000000|2019-02-08 00:00:00|36151.81|36151.81|35998.25|35998.25|36219.92|36219.92|35817|35817|0
1549843200000|2019-02-11 00:00:00|36118.51|36118.51|36347.56|36347.56|36381.19|36381.19|35936.15|35936.15|0
1549929600000|2019-02-12 00:00:00|36429.12|36429.12|36789.65|36789.65|36791.69|36791.69|36418.28|36418.28|0
1550016000000|2019-02-13 00:00:00|36840.79|36840.79|36905.1|36905.1|37002.02|37002.02|36700.83|36700.83|0
1550102400000|2019-02-14 00:00:00|36741.15|36741.15|36793.19|36793.19|36992.78|36992.78|36699.11|36699.11|0
1550188800000|2019-02-15 00:00:00|36878.23|36878.23|36779.45|36779.45|37043.86|37043.86|36714.36|36714.36|0
1550448000000|2019-02-18 00:00:00|36672.88|36672.88|36850.31|36850.31|36941.54|36941.54|36532.58|36532.58|0
1550534400000|2019-02-19 00:00:00|36732.28|36732.28|36458.49|36458.49|36945.67|36945.67|36410.07|36410.07|0
1550620800000|2019-02-20 00:00:00|36739.16|36739.16|36643.34|36643.34|36787.26|36787.26|36443.55|36443.55|0
1550707200000|2019-02-21 00:00:00|36834.5|36834.5|36790.91|36790.91|37033.65|37033.65|36633.4|36633.4|0
1550793600000|2019-02-22 00:00:00|36709.26|36709.26|36491.45|36491.45|36842.86|36842.86|36294.98|36294.98|0
1551052800000|2019-02-25 00:00:00|36452.98|36452.98|36177.96|36177.96|36503.91|36503.91|36058.66|36058.66|0
1551139200000|2019-02-26 00:00:00|35916.09|35916.09|35866.23|35866.23|36070.68|36070.68|35465.82|35465.82|0
1551225600000|2019-02-27 00:00:00|35231.15|35231.15|34802.49|34802.49|35290.1|35290.1|34501.19|34501.19|0
1551312000000|2019-02-28 00:00:00|34903.79|34903.79|34879.87|34879.87|34910.19|34910.19|34489.14|34489.14|0
1551398400000|2019-03-01 00:00:00|34967.55|34967.55|34788.52|34788.52|35020.93|35020.93|34707.49|34707.49|0
1551657600000|2019-03-04 00:00:00|34884|34884|35032.18|35032.18|35229.76|35229.76|34796.28|34796.28|0
1551744000000|2019-03-05 00:00:00|35146.66|35146.66|35530.21|35530.21|35630.71|35630.71|35110.44|35110.44|0
1551830400000|2019-03-06 00:00:00|35403.2|35403.2|35156.88|35156.88|35403.2|35403.2|35089.1|35089.1|0
1551916800000|2019-03-07 00:00:00|35256.19|35256.19|35538.98|35538.98|35628.03|35628.03|35119.15|35119.15|0
1552003200000|2019-03-08 00:00:00|35587.77|35587.77|35938.5|35938.5|36019.21|36019.21|35514.82|35514.82|0
1552262400000|2019-03-11 00:00:00|36138.67|36138.67|35478.23|35478.23|36180.66|36180.66|35368.06|35368.06|0
1552348800000|2019-03-12 00:00:00|34980.08|34980.08|35753.63|35753.63|35784.37|35784.37|34838.31|34838.31|0
1552435200000|2019-03-13 00:00:00|35731.18|35731.18|35726.74|35726.74|35975.49|35975.49|35682.14|35682.14|0
1552521600000|2019-03-14 00:00:00|35626.08|35626.08|36178.33|36178.33|36251.25|36251.25|35547.79|35547.79|0
1552608000000|2019-03-15 00:00:00|36364.53|36364.53|36596.65|36596.65|36696.31|36696.31|36266.47|36266.47|0
1552867200000|2019-03-18 00:00:00|36587.73|36587.73|36678.43|36678.43|36772.77|36772.77|36524.2|36524.2|0
1552953600000|2019-03-19 00:00:00|36731.7|36731.7|36771.15|36771.15|36900.58|36900.58|36660.59|36660.59|0
1553040000000|2019-03-20 00:00:00|36816.56|36816.56|36973.28|36973.28|37175.9|37175.9|36792.97|36792.97|0
1553126400000|2019-03-21 00:00:00|37134.08|37134.08|37722.21|37722.21|37763.82|37763.82|37110.9|37110.9|0
1553212800000|2019-03-22 00:00:00|37359.13|37359.13|37013.56|37013.56|37405.47|37405.47|36968.1|36968.1|0
1553472000000|2019-03-25 00:00:00|36997.38|36997.38|37089.12|37089.12|37149.98|37149.98|36745.85|36745.85|0
1553558400000|2019-03-26 00:00:00|37168.42|37168.42|37373.89|37373.89|37478.07|37478.07|37119.22|37119.22|0
1553644800000|2019-03-27 00:00:00|37301.11|37301.11|37232.02|37232.02|37369.1|37369.1|37069.12|37069.12|0
1553731200000|2019-03-28 00:00:00|37612.39|37612.39|37725.97|37725.97|37865.2|37865.2|37497.8|37497.8|0
1553817600000|2019-03-29 00:00:00|37911.38|37911.38|37819.09|37819.09|38048.89|38048.89|37585.46|37585.46|0
1554073200000|2019-03-31 23:00:00|37810.32|37810.32|37501.33|37501.33|37924|37924|37432.59|37432.59|0
1554159600000|2019-04-01 23:00:00|37700.36|37700.36|37897.89|37897.89|38123.98|38123.98|37682.56|37682.56|0
1554246000000|2019-04-02 23:00:00|37291.41|37291.41|37673.85|37673.85|37699.31|37699.31|37142.13|37142.13|0
1554332400000|2019-04-03 23:00:00|37721.89|37721.89|37833.8|37833.8|37845.21|37845.21|37635.27|37635.27|0
1554418800000|2019-04-04 23:00:00|37679.56|37679.56|38033.72|38033.72|38055.99|38055.99|37598.95|37598.95|0
1554678000000|2019-04-07 23:00:00|37788.05|37788.05|37934.39|37934.39|38042.18|38042.18|37779.26|37779.26|0
1554764400000|2019-04-08 23:00:00|37652.55|37652.55|37940.03|37940.03|37941.77|37941.77|37577.55|37577.55|0
1554850800000|2019-04-09 23:00:00|37674.86|37674.86|37721.35|37721.35|37821.55|37821.55|37586.3|37586.3|0
1554937200000|2019-04-10 23:00:00|37744.27|37744.27|37807.15|37807.15|37996.12|37996.12|37675.17|37675.17|0
1555023600000|2019-04-11 23:00:00|37943.56|37943.56|37465.13|37465.13|37947.19|37947.19|37192.49|37192.49|0
1555282800000|2019-04-14 23:00:00|37509.7|37509.7|37454.27|37454.27|37594.78|37594.78|37385.68|37385.68|0
1555369200000|2019-04-15 23:00:00|37541.62|37541.62|37627.01|37627.01|37655.82|37655.82|37459.99|37459.99|0
1555455600000|2019-04-16 23:00:00|37522.64|37522.64|37756.5|37756.5|37792.35|37792.35|37265.36|37265.36|0
1555542000000|2019-04-17 23:00:00|38337.99|38337.99|38706.25|38706.25|39023.82|39023.82|38245.68|38245.68|0
1555974000000|2019-04-22 23:00:00|38681.15|38681.15|38848.51|38848.51|38864.8|38864.8|38428|38428|0
1556060400000|2019-04-23 23:00:00|38793.12|38793.12|38956.02|38956.02|39019.99|39019.99|38772.14|38772.14|0
1556146800000|2019-04-24 23:00:00|38936.42|38936.42|39018.68|39018.68|39148.49|39148.49|38791.47|38791.47|0
1556233200000|2019-04-25 23:00:00|39071.52|39071.52|39337.97|39337.97|39361.16|39361.16|38964.04|38964.04|0
1556492400000|2019-04-28 23:00:00|39146.87|39146.87|39525.37|39525.37|39621.47|39621.47|39060.24|39060.24|0
1556578800000|2019-04-29 23:00:00|39765.44|39765.44|39903.46|39903.46|39914.37|39914.37|39486.29|39486.29|0
1556665200000|2019-04-30 23:00:00|39930.67|39930.67|39716.83|39716.83|39949.67|39949.67|39716.83|39716.83|0
1556751600000|2019-05-01 23:00:00|39171.05|39171.05|39272.66|39272.66|39394.32|39394.32|39066.04|39066.04|0
1556838000000|2019-05-02 23:00:00|39375.93|39375.93|39413.07|39413.07|39818.01|39818.01|39353.28|39353.28|0
1557183600000|2019-05-06 23:00:00|39527.72|39527.72|39115.36|39115.36|39587.79|39587.79|39109|39109|0
1557270000000|2019-05-07 23:00:00|39139.05|39139.05|39423.31|39423.31|39561.4|39561.4|39109.28|39109.28|0
1557356400000|2019-05-08 23:00:00|39415.07|39415.07|39155.79|39155.79|39551.41|39551.41|39142.98|39142.98|0
1557442800000|2019-05-09 23:00:00|39330.95|39330.95|39318.42|39318.42|39552.76|39552.76|39199.52|39199.52|0
1557702000000|2019-05-12 23:00:00|39536.62|39536.62|39434.97|39434.97|39548.02|39548.02|39107.93|39107.93|0
1557788400000|2019-05-13 23:00:00|39444.69|39444.69|39415.42|39415.42|39548.63|39548.63|39222.01|39222.01|0
1557874800000|2019-05-14 23:00:00|39535.83|39535.83|39821.56|39821.56|39830.81|39830.81|39319.85|39319.85|0
1557961200000|2019-05-15 23:00:00|39694.06|39694.06|40148.11|40148.11|40165.35|40165.35|39621.68|39621.68|0
1558047600000|2019-05-16 23:00:00|40112.76|40112.76|40404.13|40404.13|40451.95|40451.95|40030.01|40030.01|0
1558306800000|2019-05-19 23:00:00|40461.01|40461.01|40216.67|40216.67|40525.49|40525.49|39936.05|39936.05|0
1558393200000|2019-05-20 23:00:00|40259.2|40259.2|40059.92|40059.92|40519.91|40519.91|39921.23|39921.23|0
1558479600000|2019-05-21 23:00:00|40519.94|40519.94|40819.87|40819.87|40837.25|40837.25|40467.46|40467.46|0
1558566000000|2019-05-22 23:00:00|40837.16|40837.16|40536.72|40536.72|40859.42|40859.42|40318.91|40318.91|0
1558652400000|2019-05-23 23:00:00|40733.06|40733.06|40983.18|40983.18|41059.64|41059.64|40648.63|40648.63|0
1558998000000|2019-05-27 23:00:00|40879.29|40879.29|40894.61|40894.61|41164.62|41164.62|40581.6|40581.6|0
1559084400000|2019-05-28 23:00:00|40388.34|40388.34|40296.5|40296.5|40462.96|40462.96|40036.61|40036.61|0
1559170800000|2019-05-29 23:00:00|40295.59|40295.59|40766.6|40766.6|40815.67|40815.67|40290.6|40290.6|0
1559257200000|2019-05-30 23:00:00|40447.22|40447.22|40329.2|40329.2|40508.69|40508.69|40199.83|40199.83|0
1559516400000|2019-06-02 23:00:00|40169.68|40169.68|40462.11|40462.11|40503.33|40503.33|40031.62|40031.62|0
1559602800000|2019-06-03 23:00:00|40323|40323|40253.62|40253.62|40503.77|40503.77|40084.2|40084.2|0
1559689200000|2019-06-04 23:00:00|40327.87|40327.87|40548.15|40548.15|40663.39|40663.39|40287.57|40287.57|0
1559775600000|2019-06-05 23:00:00|40760.05|40760.05|40716.36|40716.36|40864.17|40864.17|40506.07|40506.07|0
1559862000000|2019-06-06 23:00:00|41008.73|41008.73|41019.65|41019.65|41105.74|41105.74|40775.52|40775.52|0
1560121200000|2019-06-09 23:00:00|41084.99|41084.99|41026.43|41026.43|41140.41|41140.41|40815.15|40815.15|0
1560207600000|2019-06-10 23:00:00|40906.11|40906.11|41062.15|41062.15|41231.57|41231.57|40848.22|40848.22|0
1560294000000|2019-06-11 23:00:00|40958.71|40958.71|41466.32|41466.32|41503.69|41503.69|40863.05|40863.05|0
1560380400000|2019-06-12 23:00:00|41425.06|41425.06|41094.34|41094.34|41500.06|41500.06|41019.72|41019.72|0
1560466800000|2019-06-13 23:00:00|41055.72|41055.72|41335.01|41335.01|41368.56|41368.56|40958.64|40958.64|0
1560726000000|2019-06-16 23:00:00|41324.23|41324.23|41447.14|41447.14|41486.05|41486.05|41188.87|41188.87|0
1560812400000|2019-06-17 23:00:00|41256.88|41256.88|41553.05|41553.05|41922.9|41922.9|41204.02|41204.02|0
1560898800000|2019-06-18 23:00:00|41507.05|41507.05|41028.95|41028.95|41514.32|41514.32|40965.93|40965.93|0
1560985200000|2019-06-19 23:00:00|41141.2|41141.2|40981.47|40981.47|41436.31|41436.31|40951.95|40951.95|0
1561071600000|2019-06-20 23:00:00|40922.69|40922.69|40779.63|40779.63|40951.79|40951.79|40599.48|40599.48|0
1561330800000|2019-06-23 23:00:00|41092.82|41092.82|41325.05|41325.05|41418.5|41418.5|41052.39|41052.39|0
1561417200000|2019-06-24 23:00:00|41125.62|41125.62|41242.86|41242.86|41359.09|41359.09|40963.34|40963.34|0
1561503600000|2019-06-25 23:00:00|41162.7|41162.7|40836.26|40836.26|41205.14|41205.14|40812.58|40812.58|0
1561590000000|2019-06-26 23:00:00|40487.41|40487.41|40643.04|40643.04|40673.11|40673.11|40246.29|40246.29|0
1561676400000|2019-06-27 23:00:00|40886.18|40886.18|41057.42|41057.42|41067.15|41067.15|40806.24|40806.24|0
1561935600000|2019-06-30 23:00:00|41324.38|41324.38|41302.18|41302.18|41394.5|41394.5|41176.36|41176.36|0
1562022000000|2019-07-01 23:00:00|41310.87|41310.87|41903.61|41903.61|41948.22|41948.22|41198.35|41198.35|0
1562108400000|2019-07-02 23:00:00|42228.63|42228.63|42615.2|42615.2|42725.17|42725.17|42192.43|42192.43|0
1562194800000|2019-07-03 23:00:00|42662|42662|42554|42554|42703.33|42703.33|42332|42332|0
1562281200000|2019-07-04 23:00:00|42546.38|42546.38|42372|42372|42598.63|42598.63|42254.52|42254.52|0
1562540400000|2019-07-07 23:00:00|42453.18|42453.18|42549.61|42549.61|42717.97|42717.97|42421.56|42421.56|0
1562626800000|2019-07-08 23:00:00|42535.15|42535.15|42334.85|42334.85|42599.59|42599.59|42200.24|42200.24|0
1562713200000|2019-07-09 23:00:00|42040.81|42040.81|42139.84|42139.84|42284.7|42284.7|41757.73|41757.73|0
1562799600000|2019-07-10 23:00:00|42230.6|42230.6|42075.08|42075.08|42287.4|42287.4|42040.15|42040.15|0
1562886000000|2019-07-11 23:00:00|42112.82|42112.82|42182.88|42182.88|42232.91|42232.91|41917.35|41917.35|0
1563145200000|2019-07-14 23:00:00|42368.21|42368.21|42442.63|42442.63|42566.32|42566.32|41951.69|41951.69|0
1563231600000|2019-07-15 23:00:00|42720.84|42720.84|43641.93|43641.93|43761.36|43761.36|42618.25|42618.25|0
1563318000000|2019-07-16 23:00:00|43831.57|43831.57|43677.01|43677.01|43997.8|43997.8|43523.19|43523.19|0
1563404400000|2019-07-17 23:00:00|43525.58|43525.58|43573.96|43573.96|43670.38|43670.38|43309.38|43309.38|0
1563490800000|2019-07-18 23:00:00|43801.78|43801.78|43216.02|43216.02|43868.22|43868.22|43126.32|43126.32|0
1563750000000|2019-07-21 23:00:00|43001.99|43001.99|43250.26|43250.26|43378.11|43378.11|42991.09|42991.09|0
1563836400000|2019-07-22 23:00:00|43491.37|43491.37|43386.18|43386.18|43725.74|43725.74|43241.07|43241.07|0
1563922800000|2019-07-23 23:00:00|43299.83|43299.83|42926.48|42926.48|43417.01|43417.01|42827.85|42827.85|0
1564009200000|2019-07-24 23:00:00|42422.78|42422.78|42169.85|42169.85|42790.9|42790.9|41892.36|41892.36|0
1564095600000|2019-07-25 23:00:00|41984.83|41984.83|42356.75|42356.75|42359.76|42359.76|41847.54|41847.54|0
1564354800000|2019-07-28 23:00:00|42403.35|42403.35|43245.76|43245.76|43399.94|43399.94|42383.94|42383.94|0
1564441200000|2019-07-29 23:00:00|43315.47|43315.47|43300.34|43300.34|43547.54|43547.54|43152.74|43152.74|0
1564527600000|2019-07-30 23:00:00|42772.44|42772.44|42732.39|42732.39|42814.06|42814.06|42492.52|42492.52|0
1564614000000|2019-07-31 23:00:00|42496.66|42496.66|43115.2|43115.2|43311.91|43311.91|42496.66|42496.66|0
1564700400000|2019-08-01 23:00:00|43011.23|43011.23|42364.75|42364.75|43121.13|43121.13|42320.02|42320.02|0
1564959600000|2019-08-04 23:00:00|42359.99|42359.99|41774.54|41774.54|42478.95|42478.95|41602.21|41602.21|0
1565046000000|2019-08-05 23:00:00|41399.96|41399.96|41418.98|41418.98|41963|41963|41345.3|41345.3|0
1565132400000|2019-08-06 23:00:00|41226.17|41226.17|41600.4|41600.4|41753.51|41753.51|41153.69|41153.69|0
1565218800000|2019-08-07 23:00:00|41536.61|41536.61|41637.46|41637.46|41713.45|41713.45|41362.22|41362.22|0
1565305200000|2019-08-08 23:00:00|41899.57|41899.57|41739.18|41739.18|42265.55|42265.55|41708.19|41708.19|0
1565564400000|2019-08-11 23:00:00|42239.63|42239.63|42092.06|42092.06|42340.5|42340.5|41800.86|41800.86|0
1565650800000|2019-08-12 23:00:00|42052.08|42052.08|41970.26|41970.26|42164.21|42164.21|41535.38|41535.38|0
1565737200000|2019-08-13 23:00:00|42058.53|42058.53|42101.8|42101.8|42376.12|42376.12|41869.21|41869.21|0
1565823600000|2019-08-14 23:00:00|42107.3|42107.3|42187.64|42187.64|42480.15|42480.15|41905.36|41905.36|0
1565910000000|2019-08-15 23:00:00|42457.65|42457.65|42587.75|42587.75|42623.76|42623.76|42107.7|42107.7|0
1566169200000|2019-08-18 23:00:00|42971.73|42971.73|43221.84|43221.84|43249.72|43249.72|42793.71|42793.71|0
1566255600000|2019-08-19 23:00:00|43553.65|43553.65|42999.19|42999.19|43838.04|43838.04|42999.19|42999.19|0
1566342000000|2019-08-20 23:00:00|43157.25|43157.25|43634.87|43634.87|43664.14|43664.14|43140.88|43140.88|0
1566428400000|2019-08-21 23:00:00|43666.71|43666.71|42700.28|42700.28|43701.24|43701.24|42680.3|42680.3|0
1566514800000|2019-08-22 23:00:00|42974.13|42974.13|42783|42783|43295.59|43295.59|42718.5|42718.5|0
1566860400000|2019-08-26 23:00:00|42685.29|42685.29|43073.78|43073.78|43165.15|43165.15|42511.53|42511.53|0
1566946800000|2019-08-27 23:00:00|42925.3|42925.3|43578.38|43578.38|43610.37|43610.37|42925.3|42925.3|0
1567033200000|2019-08-28 23:00:00|43862.07|43862.07|43736.27|43736.27|44306.36|44306.36|43665.79|43665.79|0
1567119600000|2019-08-29 23:00:00|43912.28|43912.28|43887.58|43887.58|44416.8|44416.8|43849.31|43849.31|0
1567378800000|2019-09-01 23:00:00|44311.78|44311.78|44794.17|44794.17|44975.61|44975.61|44263.62|44263.62|0
1567465200000|2019-09-02 23:00:00|44703.81|44703.81|45041.65|45041.65|45117.93|45117.93|44659.29|44659.29|0
1567551600000|2019-09-03 23:00:00|45298.39|45298.39|45102.06|45102.06|45365.16|45365.16|44824.6|44824.6|0
1567638000000|2019-09-04 23:00:00|45076.32|45076.32|44175.8|44175.8|45126.94|45126.94|44172.45|44172.45|0
1567724400000|2019-09-05 23:00:00|44291.3|44291.3|44341.93|44341.93|44599.35|44599.35|44127.74|44127.74|0
1567983600000|2019-09-08 23:00:00|44355.32|44355.32|43377.22|43377.22|44378.03|44378.03|43340.7|43340.7|0
1568070000000|2019-09-09 23:00:00|42980.84|42980.84|42502.66|42502.66|43292.96|43292.96|42217.17|42217.17|0
1568156400000|2019-09-10 23:00:00|42329.26|42329.26|42460.12|42460.12|42487.77|42487.77|42105.72|42105.72|0
1568242800000|2019-09-11 23:00:00|42565.71|42565.71|42738.76|42738.76|42957.45|42957.45|42217.48|42217.48|0
1568329200000|2019-09-12 23:00:00|42293.8|42293.8|42045.27|42045.27|42415.56|42415.56|41887.63|41887.63|0
1568588400000|2019-09-15 23:00:00|41688.86|41688.86|41621.53|41621.53|42092.58|42092.58|41597.91|41597.91|0
1568674800000|2019-09-16 23:00:00|41739.91|41739.91|42229.09|42229.09|42296.8|42296.8|41723.84|41723.84|0
1568761200000|2019-09-17 23:00:00|42231.29|42231.29|42070.52|42070.52|42429.24|42429.24|41950.31|41950.31|0
1568847600000|2019-09-18 23:00:00|42129.87|42129.87|42016.87|42016.87|42187.62|42187.62|41968.04|41968.04|0
1568934000000|2019-09-19 23:00:00|41776.23|41776.23|41441.28|41441.28|41908.99|41908.99|41361.69|41361.69|0
1569193200000|2019-09-22 23:00:00|41556.71|41556.71|41747.09|41747.09|41929.83|41929.83|41485.45|41485.45|0
1569279600000|2019-09-23 23:00:00|41839.94|41839.94|41806.06|41806.06|42084.14|42084.14|41537.31|41537.31|0
1569366000000|2019-09-24 23:00:00|41824.61|41824.61|41467.86|41467.86|41904.33|41904.33|41268.73|41268.73|0
1569452400000|2019-09-25 23:00:00|41460.41|41460.41|41848.11|41848.11|42211.64|42211.64|41460.41|41460.41|0
1569538800000|2019-09-26 23:00:00|42356.68|42356.68|42045.4|42045.4|42429.98|42429.98|41887.25|41887.25|0
1569798000000|2019-09-29 23:00:00|42016.58|42016.58|41982.72|41982.72|42064.03|42064.03|41645.41|41645.41|0
1569884400000|2019-09-30 23:00:00|41904.88|41904.88|41773.45|41773.45|41938.53|41938.53|41501.29|41501.29|0
1569970800000|2019-10-01 23:00:00|41731.25|41731.25|40720.06|40720.06|41742.15|41742.15|40695.37|40695.37|0
1570057200000|2019-10-02 23:00:00|40848.87|40848.87|40667.14|40667.14|40918.46|40918.46|40364.24|40364.24|0
1570143600000|2019-10-03 23:00:00|40867.96|40867.96|40829.22|40829.22|40892.53|40892.53|40554.97|40554.97|0
1570402800000|2019-10-06 23:00:00|41068.35|41068.35|41205.3|41205.3|41276.36|41276.36|40900.65|40900.65|0
1570489200000|2019-10-07 23:00:00|41280.11|41280.11|41210.72|41210.72|41591.56|41591.56|41047.97|41047.97|0
1570575600000|2019-10-08 23:00:00|41140.63|41140.63|41159.52|41159.52|41562.48|41562.48|41046.22|41046.22|0
1570662000000|2019-10-09 23:00:00|41253.87|41253.87|40826.43|40826.43|41261.15|41261.15|40663.27|40663.27|0
1570748400000|2019-10-10 23:00:00|39929.63|39929.63|39618.53|39618.53|40011.1|40011.1|39403.28|39403.28|0
1571007600000|2019-10-13 23:00:00|39864.37|39864.37|39615.26|39615.26|39979.08|39979.08|39555.19|39555.19|0
1571094000000|2019-10-14 23:00:00|39650.75|39650.75|38988.27|38988.27|39711.61|39711.61|38825.19|38825.19|0
1571180400000|2019-10-15 23:00:00|39300.17|39300.17|39306.85|39306.85|39651.58|39651.58|39025.57|39025.57|0
1571266800000|2019-10-16 23:00:00|39644.05|39644.05|39530.02|39530.02|40006.78|40006.78|39391.28|39391.28|0
1571353200000|2019-10-17 23:00:00|39141.87|39141.87|39235.91|39235.91|39328.13|39328.13|38876.17|38876.17|0
1571612400000|2019-10-20 23:00:00|38943.94|38943.94|38705.58|38705.58|39042.33|39042.33|38453.2|38453.2|0
1571698800000|2019-10-21 23:00:00|38502.49|38502.49|39023.47|39023.47|39138.92|39138.92|38347.48|38347.48|0
1571785200000|2019-10-22 23:00:00|39053.16|39053.16|38890.79|38890.79|39301.64|39301.64|38800.14|38800.14|0
1571871600000|2019-10-23 23:00:00|38920.15|38920.15|39403.49|39403.49|39414.56|39414.56|38880.06|38880.06|0
1571958000000|2019-10-24 23:00:00|39490.33|39490.33|39530.86|39530.86|39609.35|39609.35|39235.41|39235.41|0
1572220800000|2019-10-28 00:00:00|39317.22|39317.22|39194.82|39194.82|39451.74|39451.74|39159.61|39159.61|0
1572307200000|2019-10-29 00:00:00|39094.36|39094.36|39409.41|39409.41|39420.07|39420.07|38938.74|38938.74|0
1572393600000|2019-10-30 00:00:00|39379.01|39379.01|39952.37|39952.37|39967.56|39967.56|39351.74|39351.74|0
1572480000000|2019-10-31 00:00:00|39845.12|39845.12|39625.12|39625.12|39961.52|39961.52|39488.79|39488.79|0
1572566400000|2019-11-01 00:00:00|39789.27|39789.27|39450.53|39450.53|39920.48|39920.48|39450.53|39450.53|0
1572825600000|2019-11-04 00:00:00|39521.37|39521.37|39422.74|39422.74|39697.71|39697.71|39350.39|39350.39|0
1572912000000|2019-11-05 00:00:00|39224.72|39224.72|39546.67|39546.67|39624.29|39624.29|39217.44|39217.44|0
1572998400000|2019-11-06 00:00:00|39401.6|39401.6|40161.86|40161.86|40253.49|40253.49|39365.24|39365.24|0
1573084800000|2019-11-07 00:00:00|40018.96|40018.96|40005.63|40005.63|40291.17|40291.17|39838.99|39838.99|0
1573171200000|2019-11-08 00:00:00|40176.64|40176.64|40027.84|40027.84|40241.2|40241.2|39983.48|39983.48|0
1573430400000|2019-11-11 00:00:00|39898.86|39898.86|39523.15|39523.15|39918.86|39918.86|39164.92|39164.92|0
1573516800000|2019-11-12 00:00:00|39597.26|39597.26|39589.08|39589.08|39795.83|39795.83|39463.17|39463.17|0
1573603200000|2019-11-13 00:00:00|39504.91|39504.91|39680.87|39680.87|39806.9|39806.9|39454.93|39454.93|0
1573689600000|2019-11-14 00:00:00|40402.48|40402.48|39765.85|39765.85|40428.84|40428.84|39440.86|39440.86|0
1573776000000|2019-11-15 00:00:00|39603.82|39603.82|39445.11|39445.11|39678.17|39678.17|39222.14|39222.14|0
1574035200000|2019-11-18 00:00:00|39099.55|39099.55|39315.8|39315.8|39400.49|39400.49|39005.39|39005.39|0
1574121600000|2019-11-19 00:00:00|39345.87|39345.87|39226.41|39226.41|39531.16|39531.16|39169.24|39169.24|0
1574208000000|2019-11-20 00:00:00|39260.6|39260.6|38948.54|38948.54|39312.42|39312.42|38784.92|38784.92|0
1574294400000|2019-11-21 00:00:00|38714.48|38714.48|38600.38|38600.38|38759.96|38759.96|38472.55|38472.55|0
1574380800000|2019-11-22 00:00:00|38737.89|38737.89|38822.36|38822.36|38937.12|38937.12|38612.99|38612.99|0
1574640000000|2019-11-25 00:00:00|38691.9|38691.9|38937.83|38937.83|39007.35|39007.35|38591.91|38591.91|0
1574726400000|2019-11-26 00:00:00|38974.41|38974.41|39324.87|39324.87|39477.92|39477.92|38815.31|38815.31|0
1574812800000|2019-11-27 00:00:00|39264.25|39264.25|39276.08|39276.08|39524.78|39524.78|39214.09|39214.09|0
1574899200000|2019-11-28 00:00:00|39245.96|39245.96|39407.83|39407.83|39498.48|39498.48|39153.62|39153.62|0
1574985600000|2019-11-29 00:00:00|39297.48|39297.48|39498.16|39498.16|39732.84|39732.84|39272.02|39272.02|0
1575244800000|2019-12-02 00:00:00|39694.15|39694.15|38910.65|38910.65|39791.43|39791.43|38872.57|38872.57|0
1575331200000|2019-12-03 00:00:00|38984.42|38984.42|38716.67|38716.67|39022.13|39022.13|38563.9|38563.9|0
1575417600000|2019-12-04 00:00:00|38620.22|38620.22|38663.25|38663.25|38818.13|38818.13|38492.34|38492.34|0
1575504000000|2019-12-05 00:00:00|38898.23|38898.23|38623.04|38623.04|38938.29|38938.29|38528.17|38528.17|0
1575590400000|2019-12-06 00:00:00|38606.68|38606.68|39262.23|39262.23|39273.14|39273.14|38522.06|38522.06|0
1575849600000|2019-12-09 00:00:00|39098.26|39098.26|39223.55|39223.55|39382.99|39382.99|39013.96|39013.96|0
1575936000000|2019-12-10 00:00:00|39106.12|39106.12|39265.76|39265.76|39335.8|39335.8|38649.35|38649.35|0
1576022400000|2019-12-11 00:00:00|39352.1|39352.1|38948.09|38948.09|39355.74|39355.74|38853.26|38853.26|0
1576108800000|2019-12-12 00:00:00|38977.18|38977.18|39066.23|39066.23|39263.86|39263.86|38936.93|38936.93|0
1576195200000|2019-12-13 00:00:00|38504.3|38504.3|39201.16|39201.16|39365.6|39365.6|38456.14|38456.14|0
1576454400000|2019-12-16 00:00:00|39443.56|39443.56|40150.48|40150.48|40194.4|40194.4|39443.56|39443.56|0
1576540800000|2019-12-17 00:00:00|38031.08|38031.08|37578.39|37578.39|38371.21|38371.21|37411.62|37411.62|0
1576627200000|2019-12-18 00:00:00|37672.44|37672.44|37538.14|37538.14|37868.71|37868.71|37489.07|37489.07|0
1576713600000|2019-12-19 00:00:00|37450.73|37450.73|37814.08|37814.08|37824.33|37824.33|37307.52|37307.52|0
1576800000000|2019-12-20 00:00:00|37875.58|37875.58|38146.59|38146.59|38266.41|38266.41|37850.12|37850.12|0
1577059200000|2019-12-23 00:00:00|38335.35|38335.35|38711.46|38711.46|38967.69|38967.69|38301.73|38301.73|0
1577145600000|2019-12-24 00:00:00|38447.73|38447.73|38419.83|38419.83|38516.09|38516.09|38362.55|38362.55|0
1577404800000|2019-12-27 00:00:00|38518.79|38518.79|38574.54|38574.54|38772.3|38772.3|38469.89|38469.89|0
1577664000000|2019-12-30 00:00:00|38606.43|38606.43|38355.83|38355.83|38709.5|38709.5|38337.65|38337.65|0
1577750400000|2019-12-31 00:00:00|38110.49|38110.49|38121.24|38121.24|38368.68|38368.68|38023.57|38023.57|0
1577923200000|2020-01-02 00:00:00|38243.28|38243.28|38111.51|38111.51|38291.47|38291.47|38025.47|38025.47|0
1578009600000|2020-01-03 00:00:00|37816.06|37816.06|38198.63|38198.63|38242.58|38242.58|37752.31|37752.31|0
1578268800000|2020-01-06 00:00:00|38031.64|38031.64|37808.26|37808.26|38043.81|38043.81|37577.95|37577.95|0
1578355200000|2020-01-07 00:00:00|37968.1|37968.1|37576.43|37576.43|37968.1|37968.1|37473.67|37473.67|0
1578441600000|2020-01-08 00:00:00|37134.85|37134.85|37244.25|37244.25|37368.76|37368.76|36989.17|36989.17|0
1578528000000|2020-01-09 00:00:00|37475.89|37475.89|37696.17|37696.17|37801.82|37801.82|37450.45|37450.45|0
1578614400000|2020-01-10 00:00:00|37820.93|37820.93|37878.31|37878.31|37975.22|37975.22|37509.13|37509.13|0
1578873600000|2020-01-13 00:00:00|37909.76|37909.76|38145.15|38145.15|38178.43|38178.43|37862.92|37862.92|0
1578960000000|2020-01-14 00:00:00|37977.88|37977.88|38121.27|38121.27|38293.78|38293.78|37859.63|37859.63|0
1579046400000|2020-01-15 00:00:00|38343.85|38343.85|38413.27|38413.27|38480.91|38480.91|38239.32|38239.32|0
1579132800000|2020-01-16 00:00:00|38437.08|38437.08|38405.46|38405.46|38485.41|38485.41|38143.84|38143.84|0
1579219200000|2020-01-17 00:00:00|38359.35|38359.35|38786.39|38786.39|38850.63|38850.63|38333.9|38333.9|0
1579478400000|2020-01-20 00:00:00|38832.74|38832.74|38652.77|38652.77|38869.09|38869.09|38585.91|38585.91|0
1579564800000|2020-01-21 00:00:00|38380.55|38380.55|38733.42|38733.42|38737.96|38737.96|38107.68|38107.68|0
1579651200000|2020-01-22 00:00:00|38511.25|38511.25|38265.78|38265.78|38694.33|38694.33|38226.33|38226.33|0
1579737600000|2020-01-23 00:00:00|38090.74|38090.74|37916.06|37916.06|38155.13|38155.13|37857.35|37857.35|0
1579824000000|2020-01-24 00:00:00|38388.14|38388.14|38775|38775|38814.34|38814.34|38327.22|38327.22|0
1580083200000|2020-01-27 00:00:00|38467.19|38467.19|38118.02|38118.02|38566.19|38566.19|37941.04|37941.04|0
1580169600000|2020-01-28 00:00:00|38375.36|38375.36|38740|38740|38762.75|38762.75|38233.63|38233.63|0
1580256000000|2020-01-29 00:00:00|38620.55|38620.55|38300.32|38300.32|38795.4|38795.4|38008.1|38008.1|0
1580342400000|2020-01-30 00:00:00|38634.26|38634.26|38868.44|38868.44|38968.04|38968.04|38484.8|38484.8|0
1580428800000|2020-01-31 00:00:00|39045.64|39045.64|38782.99|38782.99|39045.64|39045.64|38665.83|38665.83|0
1580688000000|2020-02-03 00:00:00|38839.96|38839.96|39154.08|39154.08|39336.9|39336.9|38720.06|38720.06|0
1580774400000|2020-02-04 00:00:00|39514.45|39514.45|39382.01|39382.01|39619.85|39619.85|39146.05|39146.05|0
1580860800000|2020-02-05 00:00:00|39147.72|39147.72|39682.32|39682.32|39770.43|39770.43|39126.81|39126.81|0
1580947200000|2020-02-06 00:00:00|39849.02|39849.02|40165.9|40165.9|40192.34|40192.34|39826.46|39826.46|0
1581033600000|2020-02-07 00:00:00|39938.46|39938.46|40118.29|40118.29|40124.42|40124.42|39813.57|39813.57|0
1581292800000|2020-02-10 00:00:00|39953.1|39953.1|39956.89|39956.89|40004.8|40004.8|39748.64|39748.64|0
1581379200000|2020-02-11 00:00:00|40084.34|40084.34|39981.33|39981.33|40265.52|40265.52|39861.58|39861.58|0
1581465600000|2020-02-12 00:00:00|39897.12|39897.12|39889.82|39889.82|39994.36|39994.36|39747.37|39747.37|0
1581552000000|2020-02-13 00:00:00|39562.7|39562.7|39496.09|39496.09|39772.31|39772.31|39171.61|39171.61|0
1581638400000|2020-02-14 00:00:00|39462.85|39462.85|39380.65|39380.65|39614.61|39614.61|39335.68|39335.68|0
1581897600000|2020-02-17 00:00:00|39528.66|39528.66|39600.25|39600.25|39711.32|39711.32|39492.6|39492.6|0
1581984000000|2020-02-18 00:00:00|39545|39545|39503.45|39503.45|39747.21|39747.21|39311.37|39311.37|0
1582070400000|2020-02-19 00:00:00|39419.68|39419.68|39578.78|39578.78|39780.32|39780.32|39416.03|39416.03|0
1582156800000|2020-02-20 00:00:00|39156.06|39156.06|39148|39148|39267.18|39267.18|38859.58|38859.58|0
1582243200000|2020-02-21 00:00:00|38828.59|38828.59|38946|38946|39041.13|39041.13|38689.05|38689.05|0
1582502400000|2020-02-24 00:00:00|38294.37|38294.37|37881.32|37881.32|38300.72|38300.72|37496.69|37496.69|0
1582588800000|2020-02-25 00:00:00|37922.18|37922.18|37221.94|37221.94|37945.52|37945.52|37089.35|37089.35|0
1582675200000|2020-02-26 00:00:00|36913.06|36913.06|37071.94|37071.94|37083.97|37083.97|36292.22|36292.22|0
1582761600000|2020-02-27 00:00:00|36472.57|36472.57|36368.93|36368.93|37147.2|37147.2|36162.02|36162.02|0
1582848000000|2020-02-28 00:00:00|35523.19|35523.19|35125.35|35125.35|35763.67|35763.67|34567.24|34567.24|0
1583107200000|2020-03-02 00:00:00|36114.88|36114.88|36367.9|36367.9|36470.27|36470.27|35129.91|35129.91|0
1583193600000|2020-03-03 00:00:00|36586.05|36586.05|36934.01|36934.01|37430.38|37430.38|36586.05|36586.05|0
1583280000000|2020-03-04 00:00:00|36993.66|36993.66|37470.23|37470.23|37535.04|37535.04|36985.18|36985.18|0
1583366400000|2020-03-05 00:00:00|37650.42|37650.42|37620.89|37620.89|37706.82|37706.82|36992.78|36992.78|0
1583452800000|2020-03-06 00:00:00|37207.83|37207.83|36429.51|36429.51|37539.36|37539.36|36233.79|36233.79|0
1583712000000|2020-03-09 00:00:00|35103.84|35103.84|34859.44|34859.44|35431.83|35431.83|34479.08|34479.08|0
1583798400000|2020-03-10 00:00:00|34962.98|34962.98|34220.63|34220.63|35593.32|35593.32|34044.79|34044.79|0
1583884800000|2020-03-11 00:00:00|34673.19|34673.19|33821.53|33821.53|34794.66|34794.66|33794.12|33794.12|0
1583971200000|2020-03-12 00:00:00|32572.05|32572.05|32016.45|32016.45|32860.58|32860.58|31292.39|31292.39|0
1584057600000|2020-03-13 00:00:00|33356.73|33356.73|31961.01|31961.01|34037.56|34037.56|31578.97|31578.97|0
1584316800000|2020-03-16 00:00:00|31242.77|31242.77|30581.83|30581.83|31439.7|31439.7|29700.38|29700.38|0
1584403200000|2020-03-17 00:00:00|31920.71|31920.71|33390.86|33390.86|33691.15|33691.15|30812.35|30812.35|0
1584489600000|2020-03-18 00:00:00|32686.65|32686.65|33352.24|33352.24|34667.82|34667.82|32154.55|32154.55|0
1584576000000|2020-03-19 00:00:00|34404.03|34404.03|34922.7|34922.7|35517.92|35517.92|32512.48|32512.48|0
1584662400000|2020-03-20 00:00:00|36274.58|36274.58|33450.05|33450.05|36326.85|36326.85|32841.01|32841.01|0
1584921600000|2020-03-23 00:00:00|32300.15|32300.15|31604.39|31604.39|33723.04|33723.04|31506.91|31506.91|0
1585008000000|2020-03-24 00:00:00|32332.57|32332.57|32329.82|32329.82|32361.47|32361.47|31359.97|31359.97|0
1585094400000|2020-03-25 00:00:00|32917.37|32917.37|32676.96|32676.96|33960.26|33960.26|32341.04|32341.04|0
1585180800000|2020-03-26 00:00:00|32529.19|32529.19|33114.14|33114.14|33198.4|33198.4|32220.76|32220.76|0
1585267200000|2020-03-27 00:00:00|32806.76|32806.76|32305.24|32305.24|32953.08|32953.08|31862.88|31862.88|0
1585522800000|2020-03-29 23:00:00|32103.16|32103.16|32949.01|32949.01|33000.11|33000.11|31689.08|31689.08|0
1585609200000|2020-03-30 23:00:00|33800.96|33800.96|33386.56|33386.56|33945.9|33945.9|32846.49|32846.49|0
1585695600000|2020-03-31 23:00:00|32449.22|32449.22|32487.13|32487.13|32884.63|32884.63|32058.17|32058.17|0
1585782000000|2020-04-01 23:00:00|32764.82|32764.82|33059.38|33059.38|33148.27|33148.27|32403.53|32403.53|0
1585868400000|2020-04-02 23:00:00|33391.83|33391.83|33003.61|33003.61|33391.83|33391.83|32845.1|32845.1|0
1586127600000|2020-04-05 23:00:00|33938.26|33938.26|34070.83|34070.83|34135.62|34135.62|33712.43|33712.43|0
1586214000000|2020-04-06 23:00:00|34627.6|34627.6|34428.72|34428.72|34884.3|34884.3|34131.55|34131.55|0
1586300400000|2020-04-07 23:00:00|33637.89|33637.89|33944.87|33944.87|34165.01|34165.01|33554.82|33554.82|0
1586386800000|2020-04-08 23:00:00|34215.09|34215.09|34285.22|34285.22|34474.39|34474.39|33620.13|33620.13|0
1586818800000|2020-04-13 23:00:00|34423.84|34423.84|34717.42|34717.42|34944.53|34944.53|34248.55|34248.55|0
1586905200000|2020-04-14 23:00:00|35042.66|35042.66|34146.67|34146.67|35163.79|35163.79|34013.79|34013.79|0
1586991600000|2020-04-15 23:00:00|34129.92|34129.92|34200.45|34200.45|34237.24|34237.24|33732.95|33732.95|0
1587078000000|2020-04-16 23:00:00|34835.28|34835.28|34157.57|34157.57|35014.87|35014.87|34097.19|34097.19|0
1587337200000|2020-04-19 23:00:00|34760.94|34760.94|35495.51|35495.51|35527.28|35527.28|34668.88|34668.88|0
1587423600000|2020-04-20 23:00:00|35551.82|35551.82|34577.17|34577.17|35616.12|35616.12|34560.05|34560.05|0
1587510000000|2020-04-21 23:00:00|34979.91|34979.91|34875.48|34875.48|35148.32|35148.32|34629.85|34629.85|0
1587596400000|2020-04-22 23:00:00|33361.29|33361.29|34301.19|34301.19|34535.79|34535.79|33106.53|33106.53|0
1587682800000|2020-04-23 23:00:00|33893.16|33893.16|33547.04|33547.04|34058.46|34058.46|33525.22|33525.22|0
1587942000000|2020-04-26 23:00:00|34096.13|34096.13|33863.07|33863.07|34216.63|34216.63|33666.54|33666.54|0
1588028400000|2020-04-27 23:00:00|33756.42|33756.42|33693.04|33693.04|33841.77|33841.77|33493.48|33493.48|0
1588114800000|2020-04-28 23:00:00|33662.21|33662.21|34158.9|34158.9|34219.24|34219.24|33544.61|33544.61|0
1588201200000|2020-04-29 23:00:00|34459.63|34459.63|33930.28|33930.28|34741.14|34741.14|33814.13|33814.13|0
1588287600000|2020-04-30 23:00:00|33396.54|33396.54|33859.6|33859.6|34076.41|34076.41|33365.02|33365.02|0
1588546800000|2020-05-03 23:00:00|33791.58|33791.58|33347.63|33347.63|33805.55|33805.55|33128.03|33128.03|0
1588633200000|2020-05-04 23:00:00|33398.41|33398.41|33408.9|33408.9|33486.91|33486.91|33046.61|33046.61|0
1588719600000|2020-05-05 23:00:00|33442.97|33442.97|33197.76|33197.76|33590.16|33590.16|33153.89|33153.89|0
1588806000000|2020-05-06 23:00:00|33139.91|33139.91|33776.89|33776.89|33784.16|33784.16|33060.01|33060.01|0
1589151600000|2020-05-10 23:00:00|34046.19|34046.19|34418.46|34418.46|34453.97|34453.97|34002.04|34002.04|0
1589238000000|2020-05-11 23:00:00|34519.27|34519.27|34800.64|34800.64|34825.79|34825.79|34177.46|34177.46|0
1589324400000|2020-05-12 23:00:00|34909.39|34909.39|34623.97|34623.97|34909.39|34909.39|34372.01|34372.01|0
1589410800000|2020-05-13 23:00:00|34263.57|34263.57|33739.33|33739.33|34263.57|34263.57|33513.83|33513.83|0
1589497200000|2020-05-14 23:00:00|34011.01|34011.01|33983.86|33983.86|34095.31|34095.31|33676.98|33676.98|0
1589756400000|2020-05-17 23:00:00|34582.03|34582.03|34958.02|34958.02|35010.53|35010.53|34394.54|34394.54|0
1589842800000|2020-05-18 23:00:00|34898.14|34898.14|34258.69|34258.69|34953.91|34953.91|34214.65|34214.65|0
1589929200000|2020-05-19 23:00:00|34208.28|34208.28|34424.79|34424.79|34544.59|34544.59|34096.83|34096.83|0
1590015600000|2020-05-20 23:00:00|34261.83|34261.83|34136.1|34136.1|34454.12|34454.12|34086.47|34086.47|0
1590102000000|2020-05-21 23:00:00|33816.03|33816.03|34233.62|34233.62|34264.64|34264.64|33650.28|33650.28|0
1590447600000|2020-05-25 23:00:00|34576.46|34576.46|34352.6|34352.6|34714.25|34714.25|34122.69|34122.69|0
1590534000000|2020-05-26 23:00:00|34187.35|34187.35|34830.57|34830.57|34948.61|34948.61|33998.29|33998.29|0
1590620400000|2020-05-27 23:00:00|35155.52|35155.52|36162.61|36162.61|36162.61|36162.61|35083.36|35083.36|0
1590706800000|2020-05-28 23:00:00|35940.67|35940.67|35730.46|35730.46|36316.03|36316.03|35532.65|35532.65|0
1590966000000|2020-05-31 23:00:00|36024.09|36024.09|35905.31|35905.31|36025.33|36025.33|35622.1|35622.1|0
1591052400000|2020-06-01 23:00:00|35942.9|35942.9|36068.2|36068.2|36139.45|36139.45|35865.51|35865.51|0
1591138800000|2020-06-02 23:00:00|36097.02|36097.02|36881.01|36881.01|36953.57|36953.57|36075.2|36075.2|0
1591225200000|2020-06-03 23:00:00|36763.67|36763.67|36844.62|36844.62|37043.31|37043.31|36541.75|36541.75|0
1591311600000|2020-06-04 23:00:00|36703.91|36703.91|37205.37|37205.37|37226.68|37226.68|36633.55|36633.55|0
1591570800000|2020-06-07 23:00:00|36457.16|36457.16|36951.16|36951.16|37079.1|37079.1|36457.16|36457.16|0
1591657200000|2020-06-08 23:00:00|36938.98|36938.98|36445.31|36445.31|37250.69|37250.69|36378.13|36378.13|0
1591743600000|2020-06-09 23:00:00|36430.25|36430.25|36812.82|36812.82|36969.22|36969.22|36430.25|36430.25|0
1591830000000|2020-06-10 23:00:00|37182.63|37182.63|36204.6|36204.6|37267.23|37267.23|36170.15|36170.15|0
1591916400000|2020-06-11 23:00:00|35804.46|35804.46|36019.43|36019.43|36264.15|36264.15|35469.39|35469.39|0
1592175600000|2020-06-14 23:00:00|35376.49|35376.49|35783.57|35783.57|35885.3|35885.3|34938.23|34938.23|0
1592262000000|2020-06-15 23:00:00|36016.52|36016.52|36831.22|36831.22|36842.82|36842.82|36016.52|36016.52|0
1592348400000|2020-06-16 23:00:00|36927.76|36927.76|37513.11|37513.11|37524.54|37524.54|36926.8|36926.8|0
1592434800000|2020-06-17 23:00:00|37280.62|37280.62|37398.77|37398.77|37655.88|37655.88|37237.61|37237.61|0
1592521200000|2020-06-18 23:00:00|37686.37|37686.37|38285.51|38285.51|38384.43|38384.43|37562.93|37562.93|0
1592780400000|2020-06-21 23:00:00|37916.17|37916.17|37609.07|37609.07|38318.08|38318.08|37569.16|37569.16|0
1592866800000|2020-06-22 23:00:00|37530.56|37530.56|37782.19|37782.19|37799.51|37799.51|37465.54|37465.54|0
1592953200000|2020-06-23 23:00:00|37299.38|37299.38|37066.58|37066.58|37445.82|37445.82|37028.08|37028.08|0
1593039600000|2020-06-24 23:00:00|36667.41|36667.41|37073|37073|37178.87|37178.87|36547.09|36547.09|0
1593126000000|2020-06-25 23:00:00|37207.65|37207.65|37535.48|37535.48|37763.7|37763.7|37149.2|37149.2|0
1593385200000|2020-06-28 23:00:00|36922.41|36922.41|37153.77|37153.77|37184.23|37184.23|36666.9|36666.9|0
1593471600000|2020-06-29 23:00:00|36946.85|36946.85|36525.48|36525.48|36976.7|36976.7|36374.46|36374.46|0
1593558000000|2020-06-30 23:00:00|36262.32|36262.32|36422.53|36422.53|36623.83|36623.83|35898.5|35898.5|0
1593644400000|2020-07-01 23:00:00|36528.2|36528.2|37083.55|37083.55|37107.51|37107.51|36410.27|36410.27|0
1593730800000|2020-07-02 23:00:00|36979.29|36979.29|36219.31|36219.31|37137.74|37137.74|36170.85|36170.85|0
1593990000000|2020-07-05 23:00:00|36759.74|36759.74|36526.5|36526.5|36914.41|36914.41|36354.13|36354.13|0
1594076400000|2020-07-06 23:00:00|36334.8|36334.8|35802.07|35802.07|36421.11|36421.11|35744.87|35744.87|0
1594162800000|2020-07-07 23:00:00|35732.55|35732.55|35607.84|35607.84|35880.66|35880.66|35499.96|35499.96|0
1594249200000|2020-07-08 23:00:00|35624.2|35624.2|35372.31|35372.31|35739.85|35739.85|35296.26|35296.26|0
1594335600000|2020-07-09 23:00:00|35072.77|35072.77|35232.33|35232.33|35373.09|35373.09|34955.05|34955.05|0
1594594800000|2020-07-12 23:00:00|35674.99|35674.99|35804.32|35804.32|35876.93|35876.93|35542.65|35542.65|0
1594681200000|2020-07-13 23:00:00|35783.69|35783.69|35906.02|35906.02|36049.76|36049.76|35627.73|35627.73|0
1594767600000|2020-07-14 23:00:00|35883.43|35883.43|36091.34|36091.34|36233.94|36233.94|35871.38|35871.38|0
1594854000000|2020-07-15 23:00:00|35654.76|35654.76|35630.43|35630.43|35839.02|35839.02|35368.85|35368.85|0
1594940400000|2020-07-16 23:00:00|35907.44|35907.44|36250.58|36250.58|36326.09|36326.09|35840.18|35840.18|0
1595199600000|2020-07-19 23:00:00|36019.75|36019.75|35855.15|35855.15|36281.53|36281.53|35796.96|35796.96|0
1595286000000|2020-07-20 23:00:00|35864.37|35864.37|35888.54|35888.54|36219.36|36219.36|35707.54|35707.54|0
1595372400000|2020-07-21 23:00:00|35843.82|35843.82|35472.84|35472.84|35972.25|35972.25|35410.87|35410.87|0
1595458800000|2020-07-22 23:00:00|37705.64|37705.64|38089.83|38089.83|38658.9|38658.9|37519.02|37519.02|0
1595545200000|2020-07-23 23:00:00|38033.48|38033.48|37967.74|37967.74|38444.42|38444.42|37563.99|37563.99|0
1595804400000|2020-07-26 23:00:00|37935.1|37935.1|38100.51|38100.51|38390.16|38390.16|37820.1|37820.1|0
1595890800000|2020-07-27 23:00:00|37956.98|37956.98|37910.95|37910.95|38026.23|38026.23|37476.26|37476.26|0
1595977200000|2020-07-28 23:00:00|38390.5|38390.5|38607.78|38607.78|38862.15|38862.15|38375.95|38375.95|0
1596063600000|2020-07-29 23:00:00|38220.42|38220.42|37605.25|37605.25|38228.94|38228.94|37201.72|37201.72|0
1596150000000|2020-07-30 23:00:00|37412.64|37412.64|37216.79|37216.79|37711.47|37711.47|37064.87|37064.87|0
1596409200000|2020-08-02 23:00:00|37159.94|37159.94|37966.27|37966.27|38125.36|38125.36|36993.02|36993.02|0
1596495600000|2020-08-03 23:00:00|37733.23|37733.23|37800.5|37800.5|37956.24|37956.24|37538.77|37538.77|0
1596582000000|2020-08-04 23:00:00|38018.06|38018.06|37823.35|37823.35|38284.19|38284.19|37806.08|37806.08|0
1596668400000|2020-08-05 23:00:00|37229.99|37229.99|37242.15|37242.15|37326.1|37326.1|36908.04|36908.04|0
1596754800000|2020-08-06 23:00:00|37037|37037|36964.23|36964.23|37244.45|37244.45|36899.47|36899.47|0
1597014000000|2020-08-09 23:00:00|37065.89|37065.89|36938.04|36938.04|37321.48|37321.48|36875.61|36875.61|0
1597100400000|2020-08-10 23:00:00|37105.59|37105.59|36783.13|36783.13|37543.05|37543.05|36715.26|36715.26|0
1597186800000|2020-08-11 23:00:00|36941.13|36941.13|37651.27|37651.27|37790.47|37790.47|36874.73|36874.73|0
1597273200000|2020-08-12 23:00:00|37689.52|37689.52|37656.73|37656.73|37744.98|37744.98|37430.21|37430.21|0
1597359600000|2020-08-13 23:00:00|37302.91|37302.91|37266.12|37266.12|37342.81|37342.81|36706.83|36706.83|0
1597618800000|2020-08-16 23:00:00|37115.07|37115.07|37404.7|37404.7|37449.75|37449.75|36932.21|36932.21|0
1597705200000|2020-08-17 23:00:00|37118.99|37118.99|37013.47|37013.47|37447.46|37447.46|37004.13|37004.13|0
1597791600000|2020-08-18 23:00:00|37047.86|37047.86|37528.64|37528.64|37553.2|37553.2|36966.43|36966.43|0
1597878000000|2020-08-19 23:00:00|37256.8|37256.8|37287.33|37287.33|37463.57|37463.57|37120.45|37120.45|0
1597964400000|2020-08-20 23:00:00|36980.22|36980.22|36955.81|36955.81|37303.83|37303.83|36633.39|36633.39|0
1598223600000|2020-08-23 23:00:00|37436.01|37436.01|37599.09|37599.09|37792.17|37792.17|37372.71|37372.71|0
1598310000000|2020-08-24 23:00:00|37941.34|37941.34|37457.5|37457.5|38018.68|38018.68|37410.2|37410.2|0
1598396400000|2020-08-25 23:00:00|37229.79|37229.79|37499.51|37499.51|37506.78|37506.78|37034.23|37034.23|0
1598482800000|2020-08-26 23:00:00|37572.72|37572.72|37697.76|37697.76|37998.71|37998.71|37400.49|37400.49|0
1598569200000|2020-08-27 23:00:00|37474|37474|36867.82|36867.82|37532.06|37532.06|36784.13|36784.13|0
1598914800000|2020-08-31 23:00:00|36766.96|36766.96|36354.14|36354.14|36905.81|36905.81|36059.82|36059.82|0
1599001200000|2020-09-01 23:00:00|36857.09|36857.09|37367.25|37367.25|37434.46|37434.46|36857.09|36857.09|0
1599087600000|2020-09-02 23:00:00|37739.05|37739.05|37168.25|37168.25|37955.15|37955.15|37119.61|37119.61|0
1599174000000|2020-09-03 23:00:00|37065.1|37065.1|36593.49|36593.49|37306.99|37306.99|36472.66|36472.66|0
1599433200000|2020-09-06 23:00:00|36933.53|36933.53|37369.7|37369.7|37504.09|37504.09|36793.31|36793.31|0
1599519600000|2020-09-07 23:00:00|37645.33|37645.33|37793.78|37793.78|37872.45|37872.45|37382.53|37382.53|0
1599606000000|2020-09-08 23:00:00|38467.95|38467.95|39110.13|39110.13|39264.68|39264.68|38347.18|38347.18|0
1599692400000|2020-09-09 23:00:00|38960.81|38960.81|39359.44|39359.44|39377.41|39377.41|38718.81|38718.81|0
1599778800000|2020-09-10 23:00:00|39352.65|39352.65|39981.93|39981.93|40115.59|40115.59|39254.18|39254.18|0
1600038000000|2020-09-13 23:00:00|40113.62|40113.62|39729.11|39729.11|40128.93|40128.93|39572.71|39572.71|0
1600124400000|2020-09-14 23:00:00|39604.2|39604.2|40117.21|40117.21|40230.54|40230.54|39588.85|39588.85|0
1600210800000|2020-09-15 23:00:00|39991.79|39991.79|39715.39|39715.39|40184.1|40184.1|39635.66|39635.66|0
1600297200000|2020-09-16 23:00:00|39514.8|39514.8|39965.31|39965.31|39968.55|39968.55|39412.86|39412.86|0
1600383600000|2020-09-17 23:00:00|39737.77|39737.77|39252.21|39252.21|39777.69|39777.69|39147.81|39147.81|0
1600642800000|2020-09-20 23:00:00|38773.6|38773.6|38360.67|38360.67|38880.39|38880.39|38213.17|38213.17|0
1600729200000|2020-09-21 23:00:00|38587.36|38587.36|39240.92|39240.92|39307.47|39307.47|38347.52|38347.52|0
1600815600000|2020-09-22 23:00:00|39462.85|39462.85|39297|39297|39843.3|39843.3|39241.62|39241.62|0
1600902000000|2020-09-23 23:00:00|39059.11|39059.11|39022.93|39022.93|39598.94|39598.94|38874.13|38874.13|0
1600988400000|2020-09-24 23:00:00|39136.03|39136.03|39259.37|39259.37|39498.37|39498.37|38831.91|38831.91|0
1601247600000|2020-09-27 23:00:00|39410.06|39410.06|39901.35|39901.35|39954.19|39954.19|39100.89|39100.89|0
1601334000000|2020-09-28 23:00:00|39655.46|39655.46|39721.16|39721.16|39843.79|39843.79|39392.31|39392.31|0
1601420400000|2020-09-29 23:00:00|39799.13|39799.13|39530.2|39530.2|39992.84|39992.84|39495.01|39495.01|0
1601506800000|2020-09-30 23:00:00|39857.44|39857.44|39766.69|39766.69|40041.38|40041.38|39469.68|39469.68|0
1601593200000|2020-10-01 23:00:00|39493.98|39493.98|39882.61|39882.61|39921.6|39921.6|39414.66|39414.66|0
1601852400000|2020-10-04 23:00:00|40272.92|40272.92|40055.65|40055.65|40371.9|40371.9|39905.88|39905.88|0
1601938800000|2020-10-05 23:00:00|39912.88|39912.88|39750.04|39750.04|40024.29|40024.29|39655.98|39655.98|0
1602025200000|2020-10-06 23:00:00|39768.04|39768.04|39696.61|39696.61|40064.66|40064.66|39587.48|39587.48|0
1602111600000|2020-10-07 23:00:00|39832.27|39832.27|39942.36|39942.36|39971.51|39971.51|39532.53|39532.53|0
1602198000000|2020-10-08 23:00:00|39860.65|39860.65|40201.66|40201.66|40334.96|40334.96|39673.63|39673.63|0
1602457200000|2020-10-11 23:00:00|39943.46|39943.46|40183.29|40183.29|40267.84|40267.84|39881.09|39881.09|0
1602543600000|2020-10-12 23:00:00|39945.24|39945.24|40227.35|40227.35|40361.68|40361.68|39794.84|39794.84|0
1602630000000|2020-10-13 23:00:00|40524.79|40524.79|40399.09|40399.09|40842.91|40842.91|40124.03|40124.03|0
1602716400000|2020-10-14 23:00:00|40015.51|40015.51|39693.89|39693.89|40022.78|40022.78|39517.66|39517.66|0
1602802800000|2020-10-15 23:00:00|40064.94|40064.94|40113.43|40113.43|40276.46|40276.46|39960.72|39960.72|0
1603062000000|2020-10-18 23:00:00|40465.58|40465.58|39672.17|39672.17|40493.34|40493.34|39652.92|39652.92|0
1603148400000|2020-10-19 23:00:00|39598.4|39598.4|39927.98|39927.98|40140.8|40140.8|39544.5|39544.5|0
1603234800000|2020-10-20 23:00:00|39890.75|39890.75|38822.96|38822.96|39890.75|39890.75|38774.04|38774.04|0
1603321200000|2020-10-21 23:00:00|38867.82|38867.82|38888.23|38888.23|39275|39275|38643.26|38643.26|0
1603407600000|2020-10-22 23:00:00|38779.04|38779.04|38703.43|38703.43|39116.31|39116.31|38546.2|38546.2|0
1603670400000|2020-10-26 00:00:00|38736.19|38736.19|38144.98|38144.98|38758.01|38758.01|38070.91|38070.91|0
1603756800000|2020-10-27 00:00:00|38047.5|38047.5|38579.55|38579.55|38627.17|38627.17|37829.91|37829.91|0
1603843200000|2020-10-28 00:00:00|37954.3|37954.3|37091.2|37091.2|38027.52|38027.52|36760.24|36760.24|0
1603929600000|2020-10-29 00:00:00|36850.86|36850.86|36613.58|36613.58|37062.38|37062.38|36357.32|36357.32|0
1604016000000|2020-10-30 00:00:00|36282.16|36282.16|36315.91|36315.91|36443.4|36443.4|36025.38|36025.38|0
1604275200000|2020-11-02 00:00:00|36294.95|36294.95|36916.08|36916.08|36938.78|36938.78|36079.29|36079.29|0
1604361600000|2020-11-03 00:00:00|36862.17|36862.17|37435.24|37435.24|37509.13|37509.13|36778.9|36778.9|0
1604448000000|2020-11-04 00:00:00|37310.08|37310.08|38311.77|38311.77|38369.31|38369.31|37310.08|37310.08|0
1604534400000|2020-11-05 00:00:00|38642.68|38642.68|38512.16|38512.16|39035.2|39035.2|38455.94|38455.94|0
1604620800000|2020-11-06 00:00:00|38393.13|38393.13|38634.92|38634.92|38777.75|38777.75|38039.14|38039.14|0
1604880000000|2020-11-09 00:00:00|39050.75|39050.75|39226.96|39226.96|40278.7|40278.7|38828.43|38828.43|0
1604966400000|2020-11-10 00:00:00|39042.44|39042.44|39035.76|39035.76|39211.16|39211.16|38581|38581|0
1605052800000|2020-11-11 00:00:00|39069.99|39069.99|39880.34|39880.34|40014.22|40014.22|38980.97|38980.97|0
1605139200000|2020-11-12 00:00:00|40034.22|40034.22|39829.44|39829.44|40349.2|40349.2|39661.9|39661.9|0
1605225600000|2020-11-13 00:00:00|39629.95|39629.95|39528.13|39528.13|39691.97|39691.97|39500.92|39500.92|0
1605484800000|2020-11-16 00:00:00|39334.18|39334.18|38910.27|38910.27|39604.97|39604.97|38809.27|38809.27|0
1605571200000|2020-11-17 00:00:00|38712.84|38712.84|38295.29|38295.29|38838.81|38838.81|38126.68|38126.68|0
1605657600000|2020-11-18 00:00:00|37865.05|37865.05|37952.49|37952.49|38368.88|38368.88|37865.05|37865.05|0
1605744000000|2020-11-19 00:00:00|37930.5|37930.5|37465.45|37465.45|37979.9|37979.9|37362.84|37362.84|0
1605830400000|2020-11-20 00:00:00|37449.75|37449.75|37448.19|37448.19|37689.42|37689.42|37326.33|37326.33|0
1606089600000|2020-11-23 00:00:00|37395.09|37395.09|37044.98|37044.98|37405.57|37405.57|36942.96|36942.96|0
1606176000000|2020-11-24 00:00:00|36839.95|36839.95|36633.9|36633.9|37188.14|37188.14|36572.61|36572.61|0
1606262400000|2020-11-25 00:00:00|36911.59|36911.59|38499.71|38499.71|38505.07|38505.07|36911.59|36911.59|0
1606348800000|2020-11-26 00:00:00|38960.09|38960.09|38683.48|38683.48|39108.35|39108.35|38197.96|38197.96|0
1606435200000|2020-11-27 00:00:00|38396.2|38396.2|38212.66|38212.66|38911.38|38911.38|38047.88|38047.88|0
1606694400000|2020-11-30 00:00:00|38824.25|38824.25|38641.2|38641.2|39314.66|39314.66|38308.58|38308.58|0
1606780800000|2020-12-01 00:00:00|38505.04|38505.04|37535.88|37535.88|38609.04|38609.04|37505.8|37505.8|0
1606867200000|2020-12-02 00:00:00|37580.94|37580.94|37166.13|37166.13|37775.35|37775.35|37064.97|37064.97|0
1606953600000|2020-12-03 00:00:00|37358.96|37358.96|36357.9|36357.9|37369.34|37369.34|36310.34|36310.34|0
1607040000000|2020-12-04 00:00:00|37032.42|37032.42|36764.62|36764.62|37032.42|37032.42|36145.03|36145.03|0
1607299200000|2020-12-07 00:00:00|36839.15|36839.15|36767.63|36767.63|37211.22|37211.22|36525.8|36525.8|0
1607385600000|2020-12-08 00:00:00|36741.38|36741.38|36846|36846|36941.48|36941.48|36330.28|36330.28|0
1607472000000|2020-12-09 00:00:00|36768.64|36768.64|36900.17|36900.17|36900.17|36900.17|36233.07|36233.07|0
1607558400000|2020-12-10 00:00:00|37251.17|37251.17|37207.97|37207.97|37550.23|37550.23|37022.24|37022.24|0
1607644800000|2020-12-11 00:00:00|37145.76|37145.76|37521.57|37521.57|37600.67|37600.67|37130.1|37130.1|0
1607904000000|2020-12-14 00:00:00|37242.13|37242.13|37107.08|37107.08|37340.73|37340.73|37015.13|37015.13|0
1607990400000|2020-12-15 00:00:00|37134.21|37134.21|36724.85|36724.85|37353.64|37353.64|36635.8|36635.8|0
1608076800000|2020-12-16 00:00:00|36717.54|36717.54|37194.17|37194.17|37253.35|37253.35|36544.8|36544.8|0
1608163200000|2020-12-17 00:00:00|37105.51|37105.51|36804.12|36804.12|37112.77|37112.77|36661.92|36661.92|0
1608249600000|2020-12-18 00:00:00|37049.46|37049.46|36873.03|36873.03|37224.94|37224.94|36812.63|36812.63|0
1608508800000|2020-12-21 00:00:00|36922.39|36922.39|36425.27|36425.27|37121.43|37121.43|36353.2|36353.2|0
1608595200000|2020-12-22 00:00:00|36397.44|36397.44|36881.34|36881.34|36947.76|36947.76|36391.76|36391.76|0
1608681600000|2020-12-23 00:00:00|36661.28|36661.28|36578.21|36578.21|36724.49|36724.49|36382.2|36382.2|0
1608768000000|2020-12-24 00:00:00|36355.74|36355.74|36609.09|36609.09|36670.59|36670.59|36253.62|36253.62|0
1609200000000|2020-12-29 00:00:00|37551.57|37551.57|37862.22|37862.22|37996.6|37996.6|37444.99|37444.99|0
1609286400000|2020-12-30 00:00:00|37655.74|37655.74|38005.79|38005.79|38012.71|38012.71|37574.03|37574.03|0
1609372800000|2020-12-31 00:00:00|37147.53|37147.53|37371.08|37371.08|37403.3|37403.3|36988.57|36988.57|0
1609718400000|2021-01-04 00:00:00|37873.76|37873.76|37920.04|37920.04|38307.97|38307.97|37769.09|37769.09|0
1609804800000|2021-01-05 00:00:00|37717.69|37717.69|37482.05|37482.05|37885.06|37885.06|37407.51|37407.51|0
1609891200000|2021-01-06 00:00:00|37464.13|37464.13|37884.28|37884.28|38145.25|38145.25|37240.58|37240.58|0
1609977600000|2021-01-07 00:00:00|38026.86|38026.86|37846.93|37846.93|38161.19|38161.19|37438.22|37438.22|0
1610064000000|2021-01-08 00:00:00|37510.15|37510.15|37854.61|37854.61|37854.61|37854.61|37201.43|37201.43|0
1610323200000|2021-01-11 00:00:00|37788.22|37788.22|37487.49|37487.49|37889.04|37889.04|37439.13|37439.13|0
1610409600000|2021-01-12 00:00:00|37386.09|37386.09|36651.7|36651.7|37411.59|37411.59|36478.51|36478.51|0
1610496000000|2021-01-13 00:00:00|36744.7|36744.7|36834.95|36834.95|36874.49|36874.49|36330.34|36330.34|0
1610582400000|2021-01-14 00:00:00|36788.9|36788.9|36794.31|36794.31|37043.91|37043.91|36741.8|36741.8|0
1610668800000|2021-01-15 00:00:00|36930.01|36930.01|37048.72|37048.72|37228.49|37228.49|36850.95|36850.95|0
1610928000000|2021-01-18 00:00:00|37115.54|37115.54|37067.01|37067.01|37214.5|37214.5|36935.79|36935.79|0
1611014400000|2021-01-19 00:00:00|37280.23|37280.23|37153.26|37153.26|37343.12|37343.12|37029.72|37029.72|0
1611100800000|2021-01-20 00:00:00|36867.71|36867.71|37013.66|37013.66|37195.06|37195.06|36723.24|36723.24|0
1611187200000|2021-01-21 00:00:00|37094.36|37094.36|37009.9|37009.9|37201.78|37201.78|36832.2|36832.2|0
1611273600000|2021-01-22 00:00:00|36998.96|36998.96|37122.58|37122.58|37175.78|37175.78|36805.2|36805.2|0
1611532800000|2021-01-25 00:00:00|37217.91|37217.91|37756.86|37756.86|37852.73|37852.73|37029.98|37029.98|0
1611619200000|2021-01-26 00:00:00|37858.37|37858.37|37490.39|37490.39|37900.94|37900.94|37370.73|37370.73|0
1611705600000|2021-01-27 00:00:00|37462.54|37462.54|37208.39|37208.39|37691.26|37691.26|37030.11|37030.11|0
1611792000000|2021-01-28 00:00:00|37054.03|37054.03|36725.36|36725.36|37093.34|37093.34|36566.2|36566.2|0
1611878400000|2021-01-29 00:00:00|36348.81|36348.81|35980.74|35980.74|36422.54|36422.54|35841.5|35841.5|0
1612137600000|2021-02-01 00:00:00|36268.01|36268.01|36282.35|36282.35|36332.3|36332.3|36095.08|36095.08|0
1612224000000|2021-02-02 00:00:00|36342.81|36342.81|36509.76|36509.76|36562.15|36562.15|36211.65|36211.65|0
1612310400000|2021-02-03 00:00:00|36651.73|36651.73|36676.67|36676.67|36984.27|36984.27|36544.48|36544.48|0
1612396800000|2021-02-04 00:00:00|35253.46|35253.46|34790.54|34790.54|35602.57|35602.57|34517.6|34517.6|0
1612483200000|2021-02-05 00:00:00|34603.62|34603.62|34074.15|34074.15|34616.86|34616.86|34044.75|34044.75|0
1612742400000|2021-02-08 00:00:00|34296.41|34296.41|33909.64|33909.64|34393.68|34393.68|33893.3|33893.3|0
1612828800000|2021-02-09 00:00:00|33808.34|33808.34|33805.86|33805.86|33848.59|33848.59|33458.91|33458.91|0
1612915200000|2021-02-10 00:00:00|33722.24|33722.24|33656.26|33656.26|33882.5|33882.5|33611.58|33611.58|0
1613001600000|2021-02-11 00:00:00|33566.53|33566.53|33320.18|33320.18|33790.55|33790.55|33254.07|33254.07|0
1613088000000|2021-02-12 00:00:00|33746.44|33746.44|33790.83|33790.83|33941.78|33941.78|33517.34|33517.34|0
1613347200000|2021-02-15 00:00:00|33764.31|33764.31|34216.1|34216.1|34283.18|34283.18|33555.59|33555.59|0
1613433600000|2021-02-16 00:00:00|34246.65|34246.65|34291.43|34291.43|34511.83|34511.83|34134.33|34134.33|0
1613520000000|2021-02-17 00:00:00|34032.45|34032.45|34162.48|34162.48|34186.38|34186.38|33788.85|33788.85|0
1613606400000|2021-02-18 00:00:00|33964.4|33964.4|33875.4|33875.4|34052.2|34052.2|33796.42|33796.42|0
1613692800000|2021-02-19 00:00:00|33958.8|33958.8|33646.6|33646.6|33984.86|33984.86|33515.72|33515.72|0
1613952000000|2021-02-22 00:00:00|33094.14|33094.14|32898.04|32898.04|33178.66|33178.66|32883.61|32883.61|0
1614038400000|2021-02-23 00:00:00|33084.92|33084.92|33576.4|33576.4|33592.79|33592.79|32698.91|32698.91|0
1614124800000|2021-02-24 00:00:00|33289.54|33289.54|32987.42|32987.42|33381.19|33381.19|32779.15|32779.15|0
1614211200000|2021-02-25 00:00:00|32958.77|32958.77|32875.5|32875.5|33064.52|33064.52|32748.49|32748.49|0
1614297600000|2021-02-26 00:00:00|33084.76|33084.76|32107.38|32107.38|33221.13|33221.13|32099.83|32099.83|0
1614556800000|2021-03-01 00:00:00|32401.2|32401.2|32472.14|32472.14|32648.74|32648.74|32305.81|32305.81|0
1614643200000|2021-03-02 00:00:00|32739.57|32739.57|32853.15|32853.15|33037.87|33037.87|32637.47|32637.47|0
1614729600000|2021-03-03 00:00:00|32896.19|32896.19|32723.66|32723.66|33039.87|33039.87|32476.34|32476.34|0
1614816000000|2021-03-04 00:00:00|32954.62|32954.62|33121.71|33121.71|33400.65|33400.65|32812.95|32812.95|0
1614902400000|2021-03-05 00:00:00|32953.73|32953.73|33446.88|33446.88|33564.44|33564.44|32779.06|32779.06|0
1615161600000|2021-03-08 00:00:00|33055.42|33055.42|33574.61|33574.61|33623.14|33623.14|33021.84|33021.84|0
1615248000000|2021-03-09 00:00:00|33659.14|33659.14|33750.06|33750.06|33948.43|33948.43|33564.13|33564.13|0
1615334400000|2021-03-10 00:00:00|33793.24|33793.24|33985.67|33985.67|34032.06|34032.06|33572.53|33572.53|0
1615420800000|2021-03-11 00:00:00|33884.98|33884.98|33853.67|33853.67|33991.02|33991.02|33718.77|33718.77|0
1615507200000|2021-03-12 00:00:00|34001.76|34001.76|34271.83|34271.83|34356.47|34356.47|33872.34|33872.34|0
1615766400000|2021-03-15 00:00:00|34611.51|34611.51|34413.98|34413.98|34694.26|34694.26|34241.74|34241.74|0
1615852800000|2021-03-16 00:00:00|34419.43|34419.43|34800.42|34800.42|34817.83|34817.83|34314.06|34314.06|0
1615939200000|2021-03-17 00:00:00|34691.79|34691.79|34878.74|34878.74|34919.84|34919.84|34645.18|34645.18|0
1616025600000|2021-03-18 00:00:00|34671.47|34671.47|34708.06|34708.06|34859.12|34859.12|34509.87|34509.87|0
1616112000000|2021-03-19 00:00:00|34636.37|34636.37|34328.2|34328.2|34677.39|34677.39|34198.62|34198.62|0
1616544000000|2021-03-24 00:00:00|33386.29|33386.29|33491.42|33491.42|33602.42|33602.42|33345.18|33345.18|0
1616630400000|2021-03-25 00:00:00|33170.18|33170.18|32164.12|32164.12|33254.17|33254.17|31679.7|31679.7|0
1616716800000|2021-03-26 00:00:00|32250.18|32250.18|32315.56|32315.56|32484.15|32484.15|31831.9|31831.9|0
1616976000000|2021-03-29 00:00:00|32521.65|32521.65|32624.82|32624.82|32775.07|32775.07|32290.67|32290.67|0
1617058800000|2021-03-29 23:00:00|32748.05|32748.05|32699.84|32699.84|32816.39|32816.39|32237.21|32237.21|0
1617145200000|2021-03-30 23:00:00|32491.33|32491.33|32195.72|32195.72|32499.79|32499.79|32066.44|32066.44|0
1617231600000|2021-03-31 23:00:00|32242.47|32242.47|32626.55|32626.55|32693.61|32693.61|32242.47|32242.47|0
1617663600000|2021-04-05 23:00:00|32686.27|32686.27|33467.2|33467.2|33565.6|33565.6|32650.36|32650.36|0
1617750000000|2021-04-06 23:00:00|33392.84|33392.84|33491.81|33491.81|33766.97|33766.97|33357.8|33357.8|0
1617836400000|2021-04-07 23:00:00|33717.88|33717.88|33881.81|33881.81|33932.21|33932.21|33458.52|33458.52|0
1617922800000|2021-04-08 23:00:00|34144|34144|34454.02|34454.02|34595.49|34595.49|34132.26|34132.26|0
1618182000000|2021-04-11 23:00:00|34304.16|34304.16|34426.32|34426.32|34580.68|34580.68|34153.72|34153.72|0
1618268400000|2021-04-12 23:00:00|34467.13|34467.13|34632.15|34632.15|34864.4|34864.4|34415.04|34415.04|0
1618354800000|2021-04-13 23:00:00|35012.62|35012.62|35030.62|35030.62|35376.9|35376.9|34877.33|34877.33|0
1618441200000|2021-04-14 23:00:00|35007.82|35007.82|35193.26|35193.26|35299.82|35299.82|34855.51|34855.51|0
1618527600000|2021-04-15 23:00:00|35291.87|35291.87|35204.94|35204.94|35370.14|35370.14|35055.2|35055.2|0
1618786800000|2021-04-18 23:00:00|35050.18|35050.18|35060.23|35060.23|35355.6|35355.6|34939|34939|0
1618873200000|2021-04-19 23:00:00|35071.36|35071.36|33972.53|33972.53|35143.35|35143.35|33884.93|33884.93|0
1618959600000|2021-04-20 23:00:00|33914.53|33914.53|34353.15|34353.15|34494.15|34494.15|33767.59|33767.59|0
1619046000000|2021-04-21 23:00:00|34838.55|34838.55|34755.73|34755.73|34885.53|34885.53|34387.93|34387.93|0
1619132400000|2021-04-22 23:00:00|34578.27|34578.27|34824.51|34824.51|34857.64|34857.64|34458.29|34458.29|0
1619391600000|2021-04-25 23:00:00|34687.42|34687.42|35032.31|35032.31|35117.95|35117.95|34518.75|34518.75|0
1619478000000|2021-04-26 23:00:00|34580.96|34580.96|34545.8|34545.8|34950.56|34950.56|34503.72|34503.72|0
1619564400000|2021-04-27 23:00:00|34813.32|34813.32|34884.66|34884.66|35026.67|35026.67|34724.42|34724.42|0
1619650800000|2021-04-28 23:00:00|35127.25|35127.25|34810.18|34810.18|35211.24|35211.24|34741.8|34741.8|0
1619737200000|2021-04-29 23:00:00|34783.02|34783.02|34783.67|34783.67|35251.1|35251.1|34647.35|34647.35|0
1620082800000|2021-05-03 23:00:00|35093.22|35093.22|34812.06|34812.06|35122.63|35122.63|34667.54|34667.54|0
1620169200000|2021-05-04 23:00:00|35044.29|35044.29|35491.47|35491.47|35659.03|35659.03|34972.3|34972.3|0
1620255600000|2021-05-05 23:00:00|35625.52|35625.52|36051.61|36051.61|36051.61|36051.61|35422.56|35422.56|0
1620342000000|2021-05-06 23:00:00|36103.16|36103.16|36373.08|36373.08|36583.56|36583.56|36065.53|36065.53|0
1620601200000|2021-05-09 23:00:00|36217.47|36217.47|36340.34|36340.34|36561.13|36561.13|35895.03|35895.03|0
1620687600000|2021-05-10 23:00:00|35462.65|35462.65|34497.66|34497.66|35582.49|35582.49|34210.77|34210.77|0
1620774000000|2021-05-11 23:00:00|34703.44|34703.44|34641.45|34641.45|35088.72|35088.72|34641.45|34641.45|0
1620860400000|2021-05-12 23:00:00|32783.46|32783.46|33744.75|33744.75|34036.27|34036.27|32279.65|32279.65|0
1620946800000|2021-05-13 23:00:00|34392.6|34392.6|34942.34|34942.34|34960.21|34960.21|33963.58|33963.58|0
1621206000000|2021-05-16 23:00:00|35153.21|35153.21|34825.63|34825.63|35153.21|35153.21|34534.89|34534.89|0
1621292400000|2021-05-17 23:00:00|35279.2|35279.2|35475.65|35475.65|35503.78|35503.78|35235.05|35235.05|0
1621378800000|2021-05-18 23:00:00|35134.23|35134.23|35261.66|35261.66|35366.93|35366.93|34849.55|34849.55|0
1621465200000|2021-05-19 23:00:00|35433.08|35433.08|35329.05|35329.05|35601.71|35601.71|35167.87|35167.87|0
1621551600000|2021-05-20 23:00:00|35570.27|35570.27|35661.37|35661.37|35927.94|35927.94|35409.26|35409.26|0
1621810800000|2021-05-23 23:00:00|35806.72|35806.72|35997.27|35997.27|36062.18|36062.18|35686.05|35686.05|0
1621897200000|2021-05-24 23:00:00|36054.61|36054.61|35589.46|35589.46|36060.49|36060.49|35476.39|35476.39|0
1621983600000|2021-05-25 23:00:00|35826.11|35826.11|35923.14|35923.14|35975.05|35975.05|35554.07|35554.07|0
1622070000000|2021-05-26 23:00:00|35848.43|35848.43|35669.58|35669.58|36326.6|36326.6|35599.71|35599.71|0
1622156400000|2021-05-27 23:00:00|36187.56|36187.56|36187.67|36187.67|36313.18|36313.18|35923.01|35923.01|0
1622502000000|2021-05-31 23:00:00|36525.04|36525.04|36030.27|36030.27|36597.03|36597.03|36011.81|36011.81|0
1622588400000|2021-06-01 23:00:00|36913.02|36913.02|37018.53|37018.53|37400.84|37400.84|36666.28|36666.28|0
1622674800000|2021-06-02 23:00:00|37180.32|37180.32|37267.78|37267.78|37336.34|37336.34|36862.44|36862.44|0
1622761200000|2021-06-03 23:00:00|37408.75|37408.75|36893.22|36893.22|37408.75|37408.75|36863.26|36863.26|0
1623020400000|2021-06-06 23:00:00|36935.24|36935.24|37271.97|37271.97|37319.86|37319.86|36935.24|36935.24|0
1623106800000|2021-06-07 23:00:00|37242.38|37242.38|37675.83|37675.83|37921.3|37921.3|37193.98|37193.98|0
1623193200000|2021-06-08 23:00:00|37770.75|37770.75|37849.94|37849.94|37908.86|37908.86|37447.82|37447.82|0
1623279600000|2021-06-09 23:00:00|37850.39|37850.39|37376.18|37376.18|38000.1|38000.1|37292.15|37292.15|0
1623366000000|2021-06-10 23:00:00|37561.41|37561.41|37536.4|37536.4|37651.68|37651.68|37291.37|37291.37|0
1623625200000|2021-06-13 23:00:00|37722.39|37722.39|37650.36|37650.36|37836.35|37836.35|37285.81|37285.81|0
1623711600000|2021-06-14 23:00:00|37776.27|37776.27|37999.74|37999.74|38077.71|38077.71|37776.27|37776.27|0
1623798000000|2021-06-15 23:00:00|38029.46|38029.46|38133.81|38133.81|38195.12|38195.12|37827.85|37827.85|0
1623884400000|2021-06-16 23:00:00|37505.11|37505.11|37088.12|37088.12|37517.11|37517.11|36914.18|36914.18|0
1623970800000|2021-06-17 23:00:00|37232.61|37232.61|36069.55|36069.55|37232.61|37232.61|36043.14|36043.14|0
1624230000000|2021-06-20 23:00:00|35837.52|35837.52|36459.03|36459.03|36459.03|36459.03|35810.5|35810.5|0
1624316400000|2021-06-21 23:00:00|36528.53|36528.53|36966.98|36966.98|36988.31|36988.31|36426.89|36426.89|0
1624402800000|2021-06-22 23:00:00|36460.18|36460.18|36910.73|36910.73|37114.49|37114.49|36413.33|36413.33|0
1624489200000|2021-06-23 23:00:00|36910.43|36910.43|36735.64|36735.64|36994.31|36994.31|36644.29|36644.29|0
1624575600000|2021-06-24 23:00:00|36914.86|36914.86|37108.64|37108.64|37206.64|37206.64|36791.73|36791.73|0
1624834800000|2021-06-27 23:00:00|36078.53|36078.53|34962.02|34962.02|36078.53|36078.53|34621.66|34621.66|0
1624921200000|2021-06-28 23:00:00|35090.03|35090.03|35092.67|35092.67|35366.63|35366.63|34968.39|34968.39|0
1625007600000|2021-06-29 23:00:00|35328.48|35328.48|35089.53|35089.53|35340.19|35340.19|34860.61|34860.61|0
1625094000000|2021-06-30 23:00:00|35135.01|35135.01|35030.37|35030.37|35181.35|35181.35|34516.19|34516.19|0
1625180400000|2021-07-01 23:00:00|35160.26|35160.26|35216.39|35216.39|35277.27|35277.27|34813.54|34813.54|0
1625439600000|2021-07-04 23:00:00|35171.41|35171.41|35213.64|35213.64|35353.7|35353.7|35039.68|35039.68|0
1625526000000|2021-07-05 23:00:00|35236.39|35236.39|35099.19|35099.19|35271.53|35271.53|34891.11|34891.11|0
1625612400000|2021-07-06 23:00:00|35420.22|35420.22|35357.42|35357.42|35619.96|35619.96|35276.19|35276.19|0
1625698800000|2021-07-07 23:00:00|34966.06|34966.06|34234.04|34234.04|34966.06|34966.06|33882.48|33882.48|0
1625785200000|2021-07-08 23:00:00|34886.08|34886.08|35380.75|35380.75|35483.44|35483.44|34737.46|34737.46|0
1626044400000|2021-07-11 23:00:00|35199.82|35199.82|35375.75|35375.75|35481.01|35481.01|34964.72|34964.72|0
1626130800000|2021-07-12 23:00:00|35453.33|35453.33|35785.46|35785.46|35870.6|35870.6|35451.17|35451.17|0
1626217200000|2021-07-13 23:00:00|35460.41|35460.41|35847.79|35847.79|35896.82|35896.82|35425.82|35425.82|0
1626303600000|2021-07-14 23:00:00|35933.76|35933.76|35822.59|35822.59|36221.66|36221.66|35608.4|35608.4|0
1626390000000|2021-07-15 23:00:00|35531.53|35531.53|34593.87|34593.87|35548.2|35548.2|34374.12|34374.12|0
1626649200000|2021-07-18 23:00:00|33989.51|33989.51|34071.85|34071.85|34188.78|34188.78|33766.94|33766.94|0
1626735600000|2021-07-19 23:00:00|34343.04|34343.04|34309.6|34309.6|34582.15|34582.15|34083.51|34083.51|0
1626822000000|2021-07-20 23:00:00|34559.57|34559.57|35593.44|35593.44|35593.44|35593.44|34505.7|34505.7|0
1626908400000|2021-07-21 23:00:00|35797.85|35797.85|35996.24|35996.24|36248.65|36248.65|35797.85|35797.85|0
1626994800000|2021-07-22 23:00:00|36280.17|36280.17|36825.77|36825.77|36832.79|36832.79|36268.46|36268.46|0
1627254000000|2021-07-25 23:00:00|36646.12|36646.12|36666.49|36666.49|36768.06|36768.06|36600.33|36600.33|0
1627340400000|2021-07-26 23:00:00|36460.34|36460.34|36348.62|36348.62|36699.29|36699.29|36085.18|36085.18|0
1627426800000|2021-07-27 23:00:00|36364.52|36364.52|36442.98|36442.98|36770.6|36770.6|36275.6|36275.6|0
1627513200000|2021-07-28 23:00:00|36270.95|36270.95|36322.27|36322.27|36435.73|36435.73|36061.23|36061.23|0
1627599600000|2021-07-29 23:00:00|36058.56|36058.56|36168.08|36168.08|36271.28|36271.28|35980.11|35980.11|0
1627858800000|2021-08-01 23:00:00|36574.67|36574.67|36740.76|36740.76|36824.51|36824.51|36478.99|36478.99|0
1627945200000|2021-08-02 23:00:00|36543.41|36543.41|36755.77|36755.77|37070.39|37070.39|36451.49|36451.49|0
1628031600000|2021-08-03 23:00:00|36798.23|36798.23|36737.66|36737.66|37043.72|37043.72|36549.75|36549.75|0
1628118000000|2021-08-04 23:00:00|36731.96|36731.96|36947.9|36947.9|37082.46|37082.46|36607.98|36607.98|0
1628204400000|2021-08-05 23:00:00|37130.25|37130.25|36983.41|36983.41|37400.69|37400.69|36906.7|36906.7|0
1628463600000|2021-08-08 23:00:00|36806.25|36806.25|37052.3|37052.3|37295.66|37295.66|36698.3|36698.3|0
1628550000000|2021-08-09 23:00:00|37305.67|37305.67|37113.1|37113.1|37350.09|37350.09|37011.61|37011.61|0
1628636400000|2021-08-10 23:00:00|37055.26|37055.26|36663.97|36663.97|37104.47|37104.47|36567.35|36567.35|0
1628722800000|2021-08-11 23:00:00|36636.49|36636.49|36629.27|36629.27|36800.02|36800.02|36512.07|36512.07|0
1628809200000|2021-08-12 23:00:00|36792.2|36792.2|36510.27|36510.27|36838.97|36838.97|36432.38|36432.38|0
1629068400000|2021-08-15 23:00:00|36086.08|36086.08|35692.5|35692.5|36150.08|36150.08|35479.11|35479.11|0
1629154800000|2021-08-16 23:00:00|35377.1|35377.1|35512.07|35512.07|35988.95|35988.95|35377.1|35377.1|0
1629241200000|2021-08-17 23:00:00|35441.41|35441.41|34183.69|34183.69|35507.03|35507.03|34153.76|34153.76|0
1629327600000|2021-08-18 23:00:00|33242.18|33242.18|32432.37|32432.37|33257.05|33257.05|32302.44|32302.44|0
1629414000000|2021-08-19 23:00:00|32494.48|32494.48|32983.3|32983.3|33126|33126|32365.11|32365.11|0
1629673200000|2021-08-22 23:00:00|33684.88|33684.88|33712.88|33712.88|33937.34|33937.34|33591.5|33591.5|0
1629759600000|2021-08-23 23:00:00|33602.79|33602.79|33344.72|33344.72|33641.99|33641.99|33125.53|33125.53|0
1629846000000|2021-08-24 23:00:00|33424.37|33424.37|33468.65|33468.65|33594.09|33594.09|33327.15|33327.15|0
1629932400000|2021-08-25 23:00:00|32910|32910|33231.8|33231.8|33503.97|33503.97|32839.67|32839.67|0
1630018800000|2021-08-26 23:00:00|33178.62|33178.62|33499.26|33499.26|33613.33|33613.33|33170.41|33170.41|0
1630364400000|2021-08-30 23:00:00|33553.47|33553.47|33554.37|33554.37|33578.95|33578.95|33237.39|33237.39|0
1630450800000|2021-08-31 23:00:00|33957.53|33957.53|34105.02|34105.02|34264.41|34264.41|33831.49|33831.49|0
1630537200000|2021-09-01 23:00:00|34025.25|34025.25|34335.85|34335.85|34401.01|34401.01|33895.84|33895.84|0
1630623600000|2021-09-02 23:00:00|34281.93|34281.93|34090.49|34090.49|34496.3|34496.3|33877.66|33877.66|0
1630882800000|2021-09-05 23:00:00|34192.49|34192.49|34593.41|34593.41|34734.53|34734.53|34192.49|34192.49|0
1630969200000|2021-09-06 23:00:00|34798.54|34798.54|35000.13|35000.13|35185.55|35185.55|34798.54|34798.54|0
1631055600000|2021-09-07 23:00:00|34610.31|34610.31|34188.37|34188.37|34691.96|34691.96|34096.75|34096.75|0
1631142000000|2021-09-08 23:00:00|33897.73|33897.73|34235.71|34235.71|34313.64|34313.64|33642.57|33642.57|0
1631228400000|2021-09-09 23:00:00|34617.15|34617.15|34234.56|34234.56|34702.75|34702.75|34132.59|34132.59|0
1631487600000|2021-09-12 23:00:00|34428.05|34428.05|33626.64|33626.64|34450.24|34450.24|33545.2|33545.2|0
1631574000000|2021-09-13 23:00:00|33469.48|33469.48|33172.6|33172.6|33469.48|33469.48|32913.18|32913.18|0
1631660400000|2021-09-14 23:00:00|32961.1|32961.1|32458.61|32458.61|33105.26|33105.26|32308.37|32308.37|0
1631746800000|2021-09-15 23:00:00|31983.02|31983.02|32354.25|32354.25|32524.67|32524.67|31644.5|31644.5|0
1631833200000|2021-09-16 23:00:00|32774.31|32774.31|32390.31|32390.31|32919|32919|32347.51|32347.51|0
1632092400000|2021-09-19 23:00:00|32078.33|32078.33|32386.77|32386.77|32465.85|32465.85|31588.61|31588.61|0
1632178800000|2021-09-20 23:00:00|32644.64|32644.64|32498.03|32498.03|32888.69|32888.69|32375.77|32375.77|0
1632265200000|2021-09-21 23:00:00|32822.26|32822.26|32807.6|32807.6|32924.26|32924.26|32745.19|32745.19|0
1632351600000|2021-09-22 23:00:00|33046.43|33046.43|33068.44|33068.44|33298.62|33298.62|32901.5|32901.5|0
1632438000000|2021-09-23 23:00:00|32792.68|32792.68|32694.79|32694.79|32928.19|32928.19|32605.57|32605.57|0
1632697200000|2021-09-26 23:00:00|33000.6|33000.6|32492.6|32492.6|33000.6|33000.6|32492.6|32492.6|0
1632783600000|2021-09-27 23:00:00|32312.7|32312.7|31873.8|31873.8|32355.7|32355.7|31640.6|31640.6|0
1632870000000|2021-09-28 23:00:00|32078.7|32078.7|32093.5|32093.5|32417.2|32417.2|32016.7|32016.7|0
1632956400000|2021-09-29 23:00:00|32348.7|32348.7|32421|32421|32540.5|32540.5|32137.4|32137.4|0
1633042800000|2021-09-30 23:00:00|31919.3|31919.3|33112.7|33112.7|33187.3|33187.3|31913.6|31913.6|0
1633906800000|2021-10-10 23:00:00|32658.22|32658.22|32710.84|32710.84|32761.85|32761.85|32458.32|32458.32|0
1633993200000|2021-10-11 23:00:00|32458.95|32458.95|32392.51|32392.51|32919.99|32919.99|32331.13|32331.13|0
1634079600000|2021-10-12 23:00:00|32321.02|32321.02|33217.46|33217.46|33317.36|33317.36|32021.14|32021.14|0
1634166000000|2021-10-13 23:00:00|33445.12|33445.12|33859.78|33859.78|33910.74|33910.74|33266.56|33266.56|0
1634252400000|2021-10-14 23:00:00|33799.85|33799.85|33369.11|33369.11|33836.95|33836.95|33241.6|33241.6|0
1634511600000|2021-10-17 23:00:00|32946.7|32946.7|32989.1|32989.1|33060.2|33060.2|32772.5|32772.5|0
1634598000000|2021-10-18 23:00:00|33317.1|33317.1|33113.5|33113.5|33364.6|33364.6|32950.8|32950.8|0
1634684400000|2021-10-19 23:00:00|33208.1|33208.1|33314.9|33314.9|33388.1|33388.1|32866.1|32866.1|0
1634770800000|2021-10-20 23:00:00|33336.7|33336.7|33565.4|33565.4|33689.9|33689.9|33268.5|33268.5|0
1634857200000|2021-10-21 23:00:00|33614.5|33614.5|33814.6|33814.6|33951.8|33951.8|33601.4|33601.4|0
1635116400000|2021-10-24 23:00:00|33574.1|33574.1|34021.77|34021.77|34042.29|34042.29|33441.44|33441.44|0
1635202800000|2021-10-25 23:00:00|34079.32|34079.32|34245.16|34245.16|34383.16|34383.16|33940.06|33940.06|0
1635289200000|2021-10-26 23:00:00|34037.24|34037.24|33865.73|33865.73|34308.45|34308.45|33827.74|33827.74|0
1635375600000|2021-10-27 23:00:00|33926.57|33926.57|34226.24|34226.24|34328.25|34328.25|33896.76|33896.76|0
1635462000000|2021-10-28 23:00:00|34146.27|34146.27|34401.8|34401.8|34480.49|34480.49|34120.74|34120.74|0
1635724800000|2021-11-01 00:00:00|34629.76|34629.76|34670.47|34670.47|34735.45|34735.45|34436.87|34436.87|0
1635811200000|2021-11-02 00:00:00|34619.46|34619.46|34312.89|34312.89|34683.37|34683.37|34271.48|34271.48|0
1635897600000|2021-11-03 00:00:00|34385.79|34385.79|34385.29|34385.29|34500.1|34500.1|34034.52|34034.52|0
1635984000000|2021-11-04 00:00:00|34607.13|34607.13|34969.15|34969.15|34991.59|34991.59|34318.69|34318.69|0
1636070400000|2021-11-05 00:00:00|35107.46|35107.46|35480.93|35480.93|35627.36|35627.36|35047.3|35047.3|0
1636329600000|2021-11-08 00:00:00|35532.59|35532.59|35328.48|35328.48|35602.66|35602.66|35247.45|35247.45|0
1636416000000|2021-11-09 00:00:00|35855.45|35855.45|36555.72|36555.72|36952.9|36952.9|35807.39|35807.39|0
1636502400000|2021-11-10 00:00:00|36518.79|36518.79|35775.17|35775.17|36518.79|36518.79|35432.31|35432.31|0
1636588800000|2021-11-11 00:00:00|34259.3|34259.3|35100.29|35100.29|35194.68|35194.68|33584.53|33584.53|0
1636675200000|2021-11-12 00:00:00|35457.58|35457.58|35910.39|35910.39|36030.19|36030.19|35241.01|35241.01|0
1636934400000|2021-11-15 00:00:00|36188.28|36188.28|36376.94|36376.94|36599.53|36599.53|36066.77|36066.77|0
1637020800000|2021-11-16 00:00:00|36475.83|36475.83|36543.81|36543.81|36629.91|36629.91|36233.42|36233.42|0
1637107200000|2021-11-17 00:00:00|36514.93|36514.93|35967.74|35967.74|36620.74|36620.74|35897.09|35897.09|0
1637193600000|2021-11-18 00:00:00|36201.37|36201.37|36623.99|36623.99|36712.32|36712.32|36066.46|36066.46|0
1637280000000|2021-11-19 00:00:00|37157.2|37157.2|36619.87|36619.87|37213.66|37213.66|36315.51|36315.51|0
1637539200000|2021-11-22 00:00:00|36571.58|36571.58|36554.63|36554.63|36911.85|36911.85|36431.75|36431.75|0
1637625600000|2021-11-23 00:00:00|36082.2|36082.2|36070.69|36070.69|36537.91|36537.91|35780.95|35780.95|0
1637712000000|2021-11-24 00:00:00|35994.86|35994.86|36131.18|36131.18|36202.68|36202.68|35746.05|35746.05|0
1637798400000|2021-11-25 00:00:00|36422.44|36422.44|36273.17|36273.17|36442.25|36442.25|36009.64|36009.64|0
1637884800000|2021-11-26 00:00:00|35091.57|35091.57|34725.45|34725.45|35397.36|35397.36|34670.9|34670.9|0
1638144000000|2021-11-29 00:00:00|35264.58|35264.58|35133.36|35133.36|35515.2|35515.2|35035.27|35035.27|0
1638230400000|2021-11-30 00:00:00|34501.17|34501.17|34411.95|34411.95|34858.23|34858.23|34317.48|34317.48|0
1638316800000|2021-12-01 00:00:00|34719.86|34719.86|35203.72|35203.72|35281.83|35281.83|34592.14|34592.14|0
1638403200000|2021-12-02 00:00:00|34839.04|34839.04|34789.33|34789.33|35247.46|35247.46|34789.33|34789.33|0
1638489600000|2021-12-03 00:00:00|35296.87|35296.87|34653.2|34653.2|35333.51|35333.51|34498.85|34498.85|0
1638748800000|2021-12-06 00:00:00|35254.93|35254.93|35603.7|35603.7|35707.73|35707.73|34917.42|34917.42|0
1638835200000|2021-12-07 00:00:00|36161.66|36161.66|36558.56|36558.56|36708.51|36708.51|36155.99|36155.99|0
1638921600000|2021-12-08 00:00:00|36491.52|36491.52|35977.82|35977.82|36661.25|36661.25|35964.74|35964.74|0
1639008000000|2021-12-09 00:00:00|36179.24|36179.24|35922.98|35922.98|36446.05|36446.05|35618.24|35618.24|0
1639094400000|2021-12-10 00:00:00|35733.18|35733.18|35503.87|35503.87|36014.16|36014.16|35389|35389|0
1639353600000|2021-12-13 00:00:00|35692.51|35692.51|35206.03|35206.03|35885.51|35885.51|35078.13|35078.13|0
1639440000000|2021-12-14 00:00:00|35247.31|35247.31|34491.99|34491.99|35426.61|35426.61|34433.86|34433.86|0
1639526400000|2021-12-15 00:00:00|34602.9|34602.9|34158.73|34158.73|34886.57|34886.57|34100.37|34100.37|0
1639612800000|2021-12-16 00:00:00|34431.36|34431.36|33749.3|33749.3|34468.86|34468.86|33700.54|33700.54|0
1639699200000|2021-12-17 00:00:00|33886.36|33886.36|33888.56|33888.56|34232.59|34232.59|33417.27|33417.27|0
1639958400000|2021-12-20 00:00:00|33179.17|33179.17|34032.54|34032.54|34214.91|34214.91|33156.5|33156.5|0
1640044800000|2021-12-21 00:00:00|34446.78|34446.78|34219.34|34219.34|34556.05|34556.05|34172.53|34172.53|0
1640131200000|2021-12-22 00:00:00|34435.03|34435.03|34882.48|34882.48|34953.17|34953.17|34400.01|34400.01|0
1640217600000|2021-12-23 00:00:00|34921.47|34921.47|35536.6|35536.6|35614.31|35614.31|34846.37|34846.37|0
1640304000000|2021-12-24 00:00:00|35673.36|35673.36|35685.73|35685.73|35795.73|35795.73|35548.34|35548.34|0
1640736000000|2021-12-29 00:00:00|36319.36|36319.36|36176.41|36176.41|36458.61|36458.61|36106.49|36106.49|0
1640822400000|2021-12-30 00:00:00|36290.66|36290.66|36317.22|36317.22|36509.71|36509.71|36237.69|36237.69|0
1640908800000|2021-12-31 00:00:00|36095.73|36095.73|36013.74|36013.74|36108.4|36108.4|35917.34|35917.34|0
1641254400000|2022-01-04 00:00:00|36621.3|36621.3|37053.44|37053.44|37616.48|37616.48|36581.12|36581.12|0
1641340800000|2022-01-05 00:00:00|36974.89|36974.89|36698.69|36698.69|36982.43|36982.43|36545|36545|0
1641427200000|2022-01-06 00:00:00|35531.09|35531.09|35469.28|35469.28|35752.91|35752.91|35225|35225|0
1641513600000|2022-01-07 00:00:00|35189.23|35189.23|34891.7|34891.7|35237.13|35237.13|34821.17|34821.17|0
1641772800000|2022-01-10 00:00:00|34641.32|34641.32|33709.76|33709.76|34827.73|34827.73|33545.3|33545.3|0
1641859200000|2022-01-11 00:00:00|33861.9|33861.9|33635.06|33635.06|33904.98|33904.98|33479.2|33479.2|0
1641945600000|2022-01-12 00:00:00|33866.01|33866.01|33598.97|33598.97|33866.01|33866.01|33474.19|33474.19|0
1642032000000|2022-01-13 00:00:00|33391.56|33391.56|33662.45|33662.45|33735.64|33735.64|33343.66|33343.66|0
1642118400000|2022-01-14 00:00:00|33146.2|33146.2|32551.58|32551.58|33293.31|33293.31|32417.55|32417.55|0
1642377600000|2022-01-17 00:00:00|32276.2|32276.2|32937.73|32937.73|33120.84|33120.84|32276.2|32276.2|0
1642464000000|2022-01-18 00:00:00|32552.55|32552.55|32485.41|32485.41|32722.57|32722.57|32281.84|32281.84|0
1642550400000|2022-01-19 00:00:00|33285.97|33285.97|34133.83|34133.83|34279.04|34279.04|33280.41|33280.41|0
1642636800000|2022-01-20 00:00:00|34769.17|34769.17|34597.71|34597.71|34769.17|34769.17|34248.18|34248.18|0
1642723200000|2022-01-21 00:00:00|34385.99|34385.99|34363.43|34363.43|34462.79|34462.79|34053.9|34053.9|0
1642982400000|2022-01-24 00:00:00|34569.49|34569.49|33590.42|33590.42|34646.52|34646.52|33198.1|33198.1|0
1643068800000|2022-01-25 00:00:00|33494.64|33494.64|33248.65|33248.65|33580.12|33580.12|33107.11|33107.11|0
1643155200000|2022-01-26 00:00:00|33474.49|33474.49|33727.8|33727.8|33994.03|33994.03|33462.91|33462.91|0
1643241600000|2022-01-27 00:00:00|32782.02|32782.02|33182.25|33182.25|33424.06|33424.06|32432.1|32432.1|0
1643328000000|2022-01-28 00:00:00|33415.67|33415.67|33398.84|33398.84|33584.35|33584.35|32622.1|32622.1|0
1643587200000|2022-01-31 00:00:00|33339.45|33339.45|33544.09|33544.09|33762.17|33762.17|33306.24|33306.24|0
1643673600000|2022-02-01 00:00:00|34001.69|34001.69|34171.95|34171.95|34501.58|34501.58|33909.22|33909.22|0
1643760000000|2022-02-02 00:00:00|34619.78|34619.78|34370.7|34370.7|34671.45|34671.45|34177.12|34177.12|0
1643846400000|2022-02-03 00:00:00|34128.92|34128.92|33159.93|33159.93|34149.83|34149.83|33088.08|33088.08|0
1643932800000|2022-02-04 00:00:00|33363.43|33363.43|33477.74|33477.74|33682.98|33682.98|33307.08|33307.08|0
1644192000000|2022-02-07 00:00:00|33617.29|33617.29|33579.31|33579.31|33828.96|33828.96|33431.68|33431.68|0
1644278400000|2022-02-08 00:00:00|33597.49|33597.49|33453.01|33453.01|33721.61|33721.61|33322.32|33322.32|0
1644364800000|2022-02-09 00:00:00|34080.11|34080.11|34355.62|34355.62|34388.72|34388.72|34014.55|34014.55|0
1644451200000|2022-02-10 00:00:00|34514.81|34514.81|34816.12|34816.12|34857.98|34857.98|34318.8|34318.8|0
1644537600000|2022-02-11 00:00:00|34573.67|34573.67|34792.88|34792.88|34906.84|34906.84|34423.88|34423.88|0
1644796800000|2022-02-14 00:00:00|34371.6|34371.6|34414.4|34414.4|34533.11|34533.11|33853.9|33853.9|0
1644883200000|2022-02-15 00:00:00|34544.68|34544.68|34920.18|34920.18|34946.44|34946.44|34498.44|34498.44|0
1644969600000|2022-02-16 00:00:00|34974.65|34974.65|34785.46|34785.46|35131.83|35131.83|34665.65|34665.65|0
1645056000000|2022-02-17 00:00:00|35065.18|35065.18|35067.25|35067.25|35363.92|35363.92|34932.59|34932.59|0
1645142400000|2022-02-18 00:00:00|35086.32|35086.32|35185.49|35185.49|35507.3|35507.3|34981.86|34981.86|0
1645401600000|2022-02-21 00:00:00|35478.77|35478.77|35094.21|35094.21|35565.39|35565.39|34665.47|34665.47|0
1645488000000|2022-02-22 00:00:00|34659.46|34659.46|35521.01|35521.01|35763.23|35763.23|34572.64|34572.64|0
1645574400000|2022-02-23 00:00:00|35553.09|35553.09|35418.37|35418.37|35682.12|35682.12|35312.16|35312.16|0
1645660800000|2022-02-24 00:00:00|33936.78|33936.78|33009.3|33009.3|34275.51|34275.51|32992.62|32992.62|0
1645747200000|2022-02-25 00:00:00|33436.78|33436.78|33809.15|33809.15|33904.28|33904.28|33364.65|33364.65|0
1646006400000|2022-02-28 00:00:00|33354.05|33354.05|33814.55|33814.55|33844.42|33844.42|32899.9|32899.9|0
1646092800000|2022-03-01 00:00:00|33822.88|33822.88|32595.68|32595.68|33822.88|33822.88|32541.55|32541.55|0
1646179200000|2022-03-02 00:00:00|32610.16|32610.16|32658.43|32658.43|32853.37|32853.37|32297.58|32297.58|0
1646265600000|2022-03-03 00:00:00|32511.9|32511.9|31333.45|31333.45|32693.93|32693.93|31266.29|31266.29|0
1646352000000|2022-03-04 00:00:00|30616.49|30616.49|28656|28656|30622.05|30622.05|28564.07|28564.07|0
1646611200000|2022-03-07 00:00:00|27092.84|27092.84|27453.92|27453.92|28513.61|28513.61|26618.58|26618.58|0
1646697600000|2022-03-08 00:00:00|27028.97|27028.97|27317.06|27317.06|27716.6|27716.6|26895.11|26895.11|0
1646784000000|2022-03-09 00:00:00|27625.97|27625.97|29112.78|29112.78|29371.98|29371.98|27429.45|27429.45|0
1646870400000|2022-03-10 00:00:00|28738.17|28738.17|27905.86|27905.86|28797.78|28797.78|27782.67|27782.67|0
1646956800000|2022-03-11 00:00:00|28039.1|28039.1|27764.62|27764.62|28678.64|28678.64|27751.35|27751.35|0
1647216000000|2022-03-14 00:00:00|27743.13|27743.13|28017.1|28017.1|28455.01|28455.01|27577.69|27577.69|0
1647302400000|2022-03-15 00:00:00|27640.44|27640.44|27677.69|27677.69|27807.51|27807.51|26911.88|26911.88|0
1647388800000|2022-03-16 00:00:00|28723.26|28723.26|29629.53|29629.53|29874.15|29874.15|28710.43|28710.43|0
1647475200000|2022-03-17 00:00:00|29899.11|29899.11|29855.38|29855.38|30243.81|30243.81|29541.68|29541.68|0
1647561600000|2022-03-18 00:00:00|29921.72|29921.72|30122.81|30122.81|30139.49|30139.49|29321.09|29321.09|0
1647820800000|2022-03-21 00:00:00|30146.5|30146.5|29938.35|29938.35|30502.82|30502.82|29780.36|29780.36|0
1647907200000|2022-03-22 00:00:00|29916.64|29916.64|29985.99|29985.99|30330.68|30330.68|29869.41|29869.41|0
1647993600000|2022-03-23 00:00:00|30279.3|30279.3|29465.65|29465.65|30469.21|30469.21|29465.65|29465.65|0
1648080000000|2022-03-24 00:00:00|29710.81|29710.81|29103.62|29103.62|29948.86|29948.86|28866.66|28866.66|0
1648166400000|2022-03-25 00:00:00|29142.24|29142.24|29487.75|29487.75|29905.28|29905.28|29107.22|29107.22|0
1648422000000|2022-03-27 23:00:00|29796.17|29796.17|29879.39|29879.39|30242.73|30242.73|29638.6|29638.6|0
1648508400000|2022-03-28 23:00:00|30281.58|30281.58|31157.92|31157.92|31172.71|31172.71|30213.04|30213.04|0
1648594800000|2022-03-29 23:00:00|30860.04|30860.04|30562.59|30562.59|31015.71|31015.71|30482.43|30482.43|0
1648681200000|2022-03-30 23:00:00|30787.15|30787.15|29814.18|29814.18|30836.43|30836.43|29740.16|29740.16|0
1648767600000|2022-03-31 23:00:00|29428.81|29428.81|29547.53|29547.53|29816.02|29816.02|29397.41|29397.41|0
1649026800000|2022-04-03 23:00:00|29646.69|29646.69|30025.15|30025.15|30038.1|30038.1|29352.68|29352.68|0
1649113200000|2022-04-04 23:00:00|29691.45|29691.45|29762.72|29762.72|30027.07|30027.07|29599.92|29599.92|0
1649199600000|2022-04-05 23:00:00|29878.04|29878.04|28624.72|28624.72|29889.11|29889.11|28454.71|28454.71|0
1649286000000|2022-04-06 23:00:00|28899.15|28899.15|28475.81|28475.81|29130.2|29130.2|28454.2|28454.2|0
1649372400000|2022-04-07 23:00:00|28801.41|28801.41|28710.58|28710.58|28894.63|28894.63|28299.82|28299.82|0
1649026800000|2022-04-03 23:00:00|29646.69|29646.69|30025.15|30025.15|30038.1|30038.1|29352.68|29352.68|0
1649113200000|2022-04-04 23:00:00|29691.45|29691.45|29762.72|29762.72|30027.07|30027.07|29599.92|29599.92|0
1649199600000|2022-04-05 23:00:00|29878.04|29878.04|28624.72|28624.72|29889.11|29889.11|28454.71|28454.71|0
1649286000000|2022-04-06 23:00:00|28899.15|28899.15|28475.81|28475.81|29130.2|29130.2|28454.2|28454.2|0
1649372400000|2022-04-07 23:00:00|28801.41|28801.41|28710.58|28710.58|28894.63|28894.63|28299.82|28299.82|0
1649631600000|2022-04-10 23:00:00|28148.89|28148.89|28203.03|28203.03|28481.58|28481.58|28038.07|28038.07|0
1649718000000|2022-04-11 23:00:00|28032.4|28032.4|28398.82|28398.82|28650.92|28650.92|27915.53|27915.53|0
1649804400000|2022-04-12 23:00:00|28276.27|28276.27|28209.79|28209.79|28336.24|28336.24|27644.7|27644.7|0
1649890800000|2022-04-13 23:00:00|28783.13|28783.13|28925.58|28925.58|28967.31|28967.31|28576.79|28576.79|0
1650322800000|2022-04-18 23:00:00|28546.11|28546.11|28810.93|28810.93|28826.81|28826.81|28155.68|28155.68|0
1650409200000|2022-04-19 23:00:00|28851.65|28851.65|29250.08|29250.08|29446.2|29446.2|28693.98|28693.98|0
1650495600000|2022-04-20 23:00:00|29484.48|29484.48|29800.26|29800.26|30028.83|30028.83|29375.54|29375.54|0
1650582000000|2022-04-21 23:00:00|29116.62|29116.62|29148.3|29148.3|29449.66|29449.66|29078.54|29078.54|0
1650841200000|2022-04-24 23:00:00|28257.41|28257.41|27510.94|27510.94|28564.83|28564.83|27494.34|27494.34|0
1650927600000|2022-04-25 23:00:00|27510.05|27510.05|26791.65|26791.65|27676.56|27676.56|26784.12|26784.12|0
1651014000000|2022-04-26 23:00:00|26611.73|26611.73|26788.2|26788.2|27151.27|27151.27|26482.97|26482.97|0
1651100400000|2022-04-27 23:00:00|27312.67|27312.67|27316.25|27316.25|27598.37|27598.37|27078.4|27078.4|0
1651186800000|2022-04-28 23:00:00|27958.23|27958.23|27563.17|27563.17|28137.59|28137.59|27550.64|27550.64|0
1650841200000|2022-04-24 23:00:00|28257.41|28257.41|27510.94|27510.94|28564.83|28564.83|27494.34|27494.34|0
1650927600000|2022-04-25 23:00:00|27510.05|27510.05|26791.65|26791.65|27676.56|27676.56|26784.12|26784.12|0
1651014000000|2022-04-26 23:00:00|26611.73|26611.73|26788.2|26788.2|27151.27|27151.27|26482.97|26482.97|0
1651100400000|2022-04-27 23:00:00|27312.67|27312.67|27316.25|27316.25|27598.37|27598.37|27078.4|27078.4|0
1651186800000|2022-04-28 23:00:00|27958.23|27958.23|27563.17|27563.17|28137.59|28137.59|27550.64|27550.64|0
1651532400000|2022-05-02 23:00:00|27771.85|27771.85|27500.24|27500.24|27934.39|27934.39|27227.25|27227.25|0
1651618800000|2022-05-03 23:00:00|27433.1|27433.1|26934.83|26934.83|27467.79|27467.79|26809.19|26809.19|0
1651705200000|2022-05-04 23:00:00|27485.05|27485.05|26321.8|26321.8|27485.05|27485.05|26239.75|26239.75|0
1651791600000|2022-05-05 23:00:00|25727.24|25727.24|25702.53|25702.53|25879.95|25879.95|25331.13|25331.13|0
1652050800000|2022-05-08 23:00:00|25713.48|25713.48|24838.87|24838.87|25736.11|25736.11|24838.87|24838.87|0
1652137200000|2022-05-09 23:00:00|25159.45|25159.45|24918.83|24918.83|25279.9|25279.9|24809.05|24809.05|0
1651532400000|2022-05-02 23:00:00|27771.85|27771.85|27500.24|27500.24|27934.39|27934.39|27227.25|27227.25|0
1651618800000|2022-05-03 23:00:00|27433.1|27433.1|26934.83|26934.83|27467.79|27467.79|26809.19|26809.19|0
1651705200000|2022-05-04 23:00:00|27485.05|27485.05|26321.8|26321.8|27485.05|27485.05|26239.75|26239.75|0
1651791600000|2022-05-05 23:00:00|25727.24|25727.24|25702.53|25702.53|25879.95|25879.95|25331.13|25331.13|0
1652050800000|2022-05-08 23:00:00|25713.48|25713.48|24838.87|24838.87|25736.11|25736.11|24838.87|24838.87|0
1652137200000|2022-05-09 23:00:00|25159.45|25159.45|24918.83|24918.83|25279.9|25279.9|24809.05|24809.05|0
1652223600000|2022-05-10 23:00:00|25536.97|25536.97|26017.3|26017.3|26334.47|26334.47|25401.93|25401.93|0
1652310000000|2022-05-11 23:00:00|25325.55|25325.55|25882.43|25882.43|26057.17|26057.17|24945.09|24945.09|0
1652396400000|2022-05-12 23:00:00|26250.36|26250.36|26735.3|26735.3|26735.3|26735.3|26145.88|26145.88|0
1652655600000|2022-05-15 23:00:00|26394.53|26394.53|26774.82|26774.82|26819.04|26819.04|26340.22|26340.22|0
1652742000000|2022-05-16 23:00:00|26970.4|26970.4|27213.91|27213.91|27482.1|27482.1|26898.45|26898.45|0
1652828400000|2022-05-17 23:00:00|27362.76|27362.76|26486.48|26486.48|27457.85|27457.85|26465.08|26465.08|0
1652914800000|2022-05-18 23:00:00|26030.83|26030.83|26578.51|26578.51|26640.14|26640.14|25979.4|25979.4|0
1653001200000|2022-05-19 23:00:00|26393.75|26393.75|26573.67|26573.67|27097.35|27097.35|26378.08|26378.08|0
1653260400000|2022-05-22 23:00:00|26962.09|26962.09|27190.56|27190.56|27263.69|27263.69|26769.38|26769.38|0
1653346800000|2022-05-23 23:00:00|26909.77|26909.77|26491.02|26491.02|26971.47|26971.47|26313.38|26313.38|0
1653433200000|2022-05-24 23:00:00|26581.69|26581.69|26388.26|26388.26|26581.69|26581.69|25663.08|25663.08|0
1653519600000|2022-05-25 23:00:00|26423.07|26423.07|27457.48|27457.48|27471.5|27471.5|26423.07|26423.07|0
1653606000000|2022-05-26 23:00:00|27581.24|27581.24|27958.89|27958.89|28078.27|28078.27|27425.17|27425.17|0
1652655600000|2022-05-15 23:00:00|26394.53|26394.53|26774.82|26774.82|26819.04|26819.04|26340.22|26340.22|0
1652742000000|2022-05-16 23:00:00|26970.4|26970.4|27213.91|27213.91|27482.1|27482.1|26898.45|26898.45|0
1652828400000|2022-05-17 23:00:00|27362.76|27362.76|26486.48|26486.48|27457.85|27457.85|26465.08|26465.08|0
1652914800000|2022-05-18 23:00:00|26030.83|26030.83|26578.51|26578.51|26640.14|26640.14|25979.4|25979.4|0
1653001200000|2022-05-19 23:00:00|26393.75|26393.75|26573.67|26573.67|27097.35|27097.35|26378.08|26378.08|0
1653260400000|2022-05-22 23:00:00|26962.09|26962.09|27190.56|27190.56|27263.69|27263.69|26769.38|26769.38|0
1653346800000|2022-05-23 23:00:00|26909.77|26909.77|26491.02|26491.02|26971.47|26971.47|26313.38|26313.38|0
1653433200000|2022-05-24 23:00:00|26581.69|26581.69|26388.26|26388.26|26581.69|26581.69|25663.08|25663.08|0
1653519600000|2022-05-25 23:00:00|26423.07|26423.07|27457.48|27457.48|27471.5|27471.5|26423.07|26423.07|0
1653606000000|2022-05-26 23:00:00|27581.24|27581.24|27958.89|27958.89|28078.27|28078.27|27425.17|27425.17|0
1653865200000|2022-05-29 23:00:00|28667.78|28667.78|28637.25|28637.25|28804.08|28804.08|28407.85|28407.85|0
1653951600000|2022-05-30 23:00:00|28663.93|28663.93|28374.01|28374.01|28858.48|28858.48|28286.23|28286.23|0
1654038000000|2022-05-31 23:00:00|29212.22|29212.22|28965.15|28965.15|29829.53|29829.53|28965.15|28965.15|0
1654470000000|2022-06-05 23:00:00|29632.16|29632.16|29596.93|29596.93|29870.85|29870.85|29343.08|29343.08|0
1654556400000|2022-06-06 23:00:00|29392.64|29392.64|29209.61|29209.61|29570.74|29570.74|28935.9|28935.9|0
1654642800000|2022-06-07 23:00:00|29471.24|29471.24|29321.61|29321.61|29479.17|29479.17|29047.19|29047.19|0
1654729200000|2022-06-08 23:00:00|28867.7|28867.7|28445.16|28445.16|29018.99|29018.99|28388.34|28388.34|0
1654815600000|2022-06-09 23:00:00|28189.03|28189.03|27654.12|27654.12|28189.03|28189.03|27579.71|27579.71|0
1655074800000|2022-06-12 23:00:00|27155.75|27155.75|26811.33|26811.33|27220.42|27220.42|26630.69|26630.69|0
1655161200000|2022-06-13 23:00:00|26925.6|26925.6|26453.06|26453.06|26926.54|26926.54|26375.73|26375.73|0
1655247600000|2022-06-14 23:00:00|26847.67|26847.67|27257.34|27257.34|27416.51|27416.51|26740.28|26740.28|0
1655334000000|2022-06-15 23:00:00|26841.82|26841.82|26243.35|26243.35|26841.82|26841.82|26228.21|26228.21|0
1655420400000|2022-06-16 23:00:00|26400.93|26400.93|26535.93|26535.93|26835.04|26835.04|26095.47|26095.47|0
1655679600000|2022-06-19 23:00:00|26530.52|26530.52|26933.18|26933.18|27040.91|27040.91|26495.82|26495.82|0
1655766000000|2022-06-20 23:00:00|27247.09|27247.09|26982.12|26982.12|27659.67|27659.67|26929.07|26929.07|0
1655852400000|2022-06-21 23:00:00|26621.1|26621.1|26841.6|26841.6|26998.09|26998.09|26209.16|26209.16|0
1655938800000|2022-06-22 23:00:00|26792.68|26792.68|27057.88|27057.88|27124.7|27124.7|26646.23|26646.23|0
1656025200000|2022-06-23 23:00:00|27371.04|27371.04|27988.26|27988.26|28072.44|28072.44|27244.78|27244.78|0
1656284400000|2022-06-26 23:00:00|28559.23|28559.23|27896.6|27896.6|28655.08|28655.08|27772.74|27772.74|0
1656370800000|2022-06-27 23:00:00|28245.5|28245.5|27733.38|27733.38|28245.5|28245.5|27656.47|27656.47|0
1656457200000|2022-06-28 23:00:00|27461.73|27461.73|27830.85|27830.85|27943.12|27943.12|27391.36|27391.36|0
1656543600000|2022-06-29 23:00:00|26904.62|26904.62|26882.6|26882.6|26946.48|26946.48|26246.53|26246.53|0
1656630000000|2022-06-30 23:00:00|26690.59|26690.59|26785.09|26785.09|27383.53|27383.53|26635.38|26635.38|0
1656889200000|2022-07-03 23:00:00|26916.69|26916.69|26712.72|26712.72|26992.4|26992.4|26575.85|26575.85|0
1656975600000|2022-07-04 23:00:00|26623.26|26623.26|25925.62|25925.62|26709.21|26709.21|25487.33|25487.33|0
1657062000000|2022-07-05 23:00:00|26388.97|26388.97|26757.57|26757.57|26907.67|26907.67|26346.04|26346.04|0
1657148400000|2022-07-06 23:00:00|27271.13|27271.13|27058|27058|27620.38|27620.38|26860.42|26860.42|0
1657234800000|2022-07-07 23:00:00|27137.1|27137.1|26908.44|26908.44|27154.33|27154.33|26603.7|26603.7|0
1657494000000|2022-07-10 23:00:00|26183.57|26183.57|26879.65|26879.65|26932.8|26932.8|26178.05|26178.05|0
1657580400000|2022-07-11 23:00:00|26923.47|26923.47|27235.4|27235.4|27317.32|27317.32|26617.81|26617.81|0
1657666800000|2022-07-12 23:00:00|27387.73|27387.73|26987.08|26987.08|27414.45|27414.45|26544.72|26544.72|0
1657753200000|2022-07-13 23:00:00|26935.43|26935.43|27040.67|27040.67|27386.62|27386.62|26798.01|26798.01|0
1657839600000|2022-07-14 23:00:00|25829.24|25829.24|26575.16|26575.16|26604.72|26604.72|25698.95|25698.95|0
1658098800000|2022-07-17 23:00:00|27140.62|27140.62|27443.43|27443.43|27495.08|27495.08|27022.05|27022.05|0
1658185200000|2022-07-18 23:00:00|27136.3|27136.3|28551.31|28551.31|28560.77|28560.77|27080.5|27080.5|0
1658271600000|2022-07-19 23:00:00|28606.99|28606.99|28433.9|28433.9|28611.89|28611.89|28167.69|28167.69|0
1658358000000|2022-07-20 23:00:00|28546.82|28546.82|28818.72|28818.72|29058.35|29058.35|28491.62|28491.62|0
1658444400000|2022-07-21 23:00:00|28869.22|28869.22|29059.74|29059.74|29239.03|29239.03|28733.3|28733.3|0
1658703600000|2022-07-24 23:00:00|29155.59|29155.59|29251.9|29251.9|29498.08|29498.08|28988.73|28988.73|0
1658790000000|2022-07-25 23:00:00|28943.02|28943.02|28241.84|28241.84|29190.5|29190.5|28187.54|28187.54|0
1658876400000|2022-07-26 23:00:00|28043.45|28043.45|28553.89|28553.89|28865.15|28865.15|27997.63|27997.63|0
1658962800000|2022-07-27 23:00:00|28730.21|28730.21|29099.74|29099.74|29109.49|29109.49|28430.68|28430.68|0
1659049200000|2022-07-28 23:00:00|29486.52|29486.52|29694.23|29694.23|29728.52|29728.52|29316.19|29316.19|0
1659308400000|2022-07-31 23:00:00|29534.85|29534.85|29495.23|29495.23|29753.46|29753.46|29328.99|29328.99|0
1659394800000|2022-08-01 23:00:00|29033.09|29033.09|28735.23|28735.23|29106.56|29106.56|28523.4|28523.4|0
1659481200000|2022-08-02 23:00:00|28763.81|28763.81|29221.57|29221.57|29234.48|29234.48|28725.11|28725.11|0
1659567600000|2022-08-03 23:00:00|29683.36|29683.36|29783.09|29783.09|30052.02|30052.02|29548.1|29548.1|0
1659654000000|2022-08-04 23:00:00|29857.99|29857.99|29043.82|29043.82|29906.69|29906.69|29038.4|29038.4|0
1659913200000|2022-08-07 23:00:00|29432.77|29432.77|29414.39|29414.39|29654.9|29654.9|29209.06|29209.06|0
1659999600000|2022-08-08 23:00:00|29614.31|29614.31|28993.61|28993.61|29630.87|29630.87|28866.75|28866.75|0
1660086000000|2022-08-09 23:00:00|28952.63|28952.63|29748.65|29748.65|29792.44|29792.44|28910.73|28910.73|0
1660172400000|2022-08-10 23:00:00|29982.4|29982.4|29553.85|29553.85|29984.67|29984.67|29462.2|29462.2|0
1660258800000|2022-08-11 23:00:00|29517.81|29517.81|29644.02|29644.02|29685.34|29685.34|29420.5|29420.5|0
1660518000000|2022-08-14 23:00:00|29849.31|29849.31|29773.02|29773.02|29889.62|29889.62|29733.79|29733.79|0
1660604400000|2022-08-15 23:00:00|29806.46|29806.46|29923.22|29923.22|30164.96|30164.96|29795.42|29795.42|0
1660690800000|2022-08-16 23:00:00|30165.72|30165.72|29878.46|29878.46|30239.32|30239.32|29746.67|29746.67|0
1660777200000|2022-08-17 23:00:00|30041.81|30041.81|29997.22|29997.22|30222.27|30222.27|29767.48|29767.48|0
1660863600000|2022-08-18 23:00:00|29873.65|29873.65|29779.79|29779.79|29990.37|29990.37|29680.86|29680.86|0
1661122800000|2022-08-21 23:00:00|29760.49|29760.49|29064.23|29064.23|29771.54|29771.54|28994.94|28994.94|0
1661209200000|2022-08-22 23:00:00|29087.58|29087.58|28490.55|28490.55|29205.3|29205.3|28419.58|28419.58|0
1661295600000|2022-08-23 23:00:00|28265.45|28265.45|28518.38|28518.38|28609.97|28609.97|27916.34|27916.34|0
1661382000000|2022-08-24 23:00:00|28560.04|28560.04|28704.64|28704.64|28901.76|28901.76|28373.44|28373.44|0
1661468400000|2022-08-25 23:00:00|28864.55|28864.55|28054.93|28054.93|28974.96|28974.96|27953.93|27953.93|0