1280185200000|2010-07-26 23:00:00|||||||||0
1280271600000|2010-07-27 23:00:00|||||||||0
1280358000000|2010-07-28 23:00:00|||||||||0
1280444400000|2010-07-29 23:00:00|||||||||0
1280703600000|2010-08-01 23:00:00|||||||||0
1280790000000|2010-08-02 23:00:00|||||||||0
1280876400000|2010-08-03 23:00:00|||||||||0
1280962800000|2010-08-04 23:00:00|||||||||0
1281308400000|2010-08-08 23:00:00|||||||||0
1281394800000|2010-08-09 23:00:00|||||||||0
1281481200000|2010-08-10 23:00:00|||||||||0
1281567600000|2010-08-11 23:00:00|||||||||0
1281913200000|2010-08-15 23:00:00|||||||||0
1281999600000|2010-08-16 23:00:00|||||||||0
1282086000000|2010-08-17 23:00:00|||||||||0
1282172400000|2010-08-18 23:00:00|||||||||0
1282518000000|2010-08-22 23:00:00|||||||||0
1282604400000|2010-08-23 23:00:00|||||||||0
1282690800000|2010-08-24 23:00:00|||||||||0
1282777200000|2010-08-25 23:00:00|||||||||0
1283209200000|2010-08-30 23:00:00|||||||||0
1283295600000|2010-08-31 23:00:00|||||||||0
1283382000000|2010-09-01 23:00:00|||||||||0
1283468400000|2010-09-02 23:00:00|||||||||0
1283727600000|2010-09-05 23:00:00|||||||||0
1283814000000|2010-09-06 23:00:00|||||||||0
1283900400000|2010-09-07 23:00:00|||||||||0
1283986800000|2010-09-08 23:00:00|||||||||0
1284073200000|2010-09-09 23:00:00|||||||||0
1284332400000|2010-09-12 23:00:00|||||||||0
1284418800000|2010-09-13 23:00:00|||||||||0
1284505200000|2010-09-14 23:00:00|||||||||0
1284591600000|2010-09-15 23:00:00|||||||||0
1284937200000|2010-09-19 23:00:00|||||||||0
1285023600000|2010-09-20 23:00:00|||||||||0
1285110000000|2010-09-21 23:00:00|||||||||0
1285714800000|2010-09-28 23:00:00|||||||||0
1285801200000|2010-09-29 23:00:00|||||||||0
1286146800000|2010-10-03 23:00:00|1912.74|1912.74|1908.75|1908.75|1919.18|1919.18|1894.18|1894.18|0
1286233200000|2010-10-04 23:00:00|1908.81|1908.81|1939.3|1939.3|1942.57|1942.57|1896.17|1896.17|0
1286319600000|2010-10-05 23:00:00|1939.22|1939.22|1968.93|1968.93|1970.18|1970.18|1938.72|1938.72|0
1286406000000|2010-10-06 23:00:00|1968.9|1968.9|1991.09|1991.09|2008.02|2008.02|1959.55|1959.55|0
1286492400000|2010-10-07 23:00:00|1990.95|1990.95|1968.97|1968.97|1992.26|1992.26|1958.37|1958.37|0
1286751600000|2010-10-10 23:00:00|1968.89|1968.89|1964.93|1964.93|1973.37|1973.37|1963.54|1963.54|0
1286838000000|2010-10-11 23:00:00|1964.86|1964.86|1964|1964|1966.11|1966.11|1942.54|1942.54|0
1286924400000|2010-10-12 23:00:00|1964.13|1964.13|1996.5|1996.5|2001.97|2001.97|1963.97|1963.97|0
1287010800000|2010-10-13 23:00:00|1996.44|1996.44|1997.62|1997.62|2006.9|2006.9|1990.58|1990.58|0
1287356400000|2010-10-17 23:00:00|1975.34|1975.34|1973.15|1973.15|1976.03|1976.03|1966.49|1966.49|0
1287442800000|2010-10-18 23:00:00|1973.08|1973.08|1982.32|1982.32|1995.32|1995.32|1972.99|1972.99|0
1287529200000|2010-10-19 23:00:00|1982.68|1982.68|1981.69|1981.69|1985.35|1985.35|1962.55|1962.55|0
1287615600000|2010-10-20 23:00:00|1982.04|1982.04|1977.9|1977.9|1985.84|1985.84|1969.53|1969.53|0
1287702000000|2010-10-21 23:00:00|1977.83|1977.83|1970.26|1970.26|1981.67|1981.67|1967.92|1967.92|0
1287961200000|2010-10-24 23:00:00|1970.61|1970.61|1978.61|1978.61|1987.32|1987.32|1969.73|1969.73|0
1288047600000|2010-10-25 23:00:00|1978.54|1978.54|1971.16|1971.16|1978.54|1978.54|1963.11|1963.11|0
1288134000000|2010-10-26 23:00:00|1971.14|1971.14|1969.78|1969.78|1981.77|1981.77|1955.24|1955.24|0
1288220400000|2010-10-27 23:00:00|1969.91|1969.91|1978.84|1978.84|1994.1|1994.1|1969.49|1969.49|0
1288569600000|2010-11-01 00:00:00|1985.71|1985.71|1967.87|1967.87|1991.72|1991.72|1965.19|1965.19|0
1288656000000|2010-11-02 00:00:00|1969.02|1969.02|1972.15|1972.15|1983|1983|1967.21|1967.21|0
1288742400000|2010-11-03 00:00:00|1981.9|1981.9|1972.09|1972.09|1981.9|1981.9|1970.78|1970.78|0
1288828800000|2010-11-04 00:00:00|1993.69|1993.69|2004.12|2004.12|2016.91|2016.91|1993.69|1993.69|0
1288915200000|2010-11-05 00:00:00|2008.15|2008.15|2012.48|2012.48|2021.33|2021.33|1999.17|1999.17|0
1289174400000|2010-11-08 00:00:00|2013.51|2013.51|2004.9|2004.9|2024.54|2024.54|2001.76|2001.76|0
1289260800000|2010-11-09 00:00:00|2003.54|2003.54|2007.71|2007.71|2016.9|2016.9|2001.76|2001.76|0
1289347200000|2010-11-10 00:00:00|2000.78|2000.78|1982.72|1982.72|2003.06|2003.06|1979.42|1979.42|0
1289433600000|2010-11-11 00:00:00|1988.87|1988.87|1983.71|1983.71|1995.38|1995.38|1982.02|1982.02|0
1289520000000|2010-11-12 00:00:00|1954.96|1954.96|1971.1|1971.1|1984.97|1984.97|1949.52|1949.52|0
1289779200000|2010-11-15 00:00:00|1961.93|1961.93|1982.41|1982.41|1989.79|1989.79|1955.44|1955.44|0
1289865600000|2010-11-16 00:00:00|1970.46|1970.46|1935.55|1935.55|1970.46|1970.46|1929.99|1929.99|0
1289952000000|2010-11-17 00:00:00|1940.04|1940.04|1933.09|1933.09|1943.86|1943.86|1912.49|1912.49|0
1290038400000|2010-11-18 00:00:00|1944.38|1944.38|1934.45|1934.45|1951.58|1951.58|1933.31|1933.31|0
1290124800000|2010-11-19 00:00:00|1942.81|1942.81|1925.09|1925.09|1943.53|1943.53|1918.41|1918.41|0
1290384000000|2010-11-22 00:00:00|1937.05|1937.05|1903.41|1903.41|1941.57|1941.57|1898.31|1898.31|0
1290470400000|2010-11-23 00:00:00|1885.46|1885.46|1873.61|1873.61|1905.47|1905.47|1870.42|1870.42|0
1290556800000|2010-11-24 00:00:00|1869.16|1869.16|1847.56|1847.56|1869.16|1869.16|1847.02|1847.02|0
1290643200000|2010-11-25 00:00:00|1907.7|1907.7|1924.93|1924.93|1933.18|1933.18|1902.9|1902.9|0
1290729600000|2010-11-26 00:00:00|1904.37|1904.37|1924.46|1924.46|1926.73|1926.73|1894.84|1894.84|0
1290988800000|2010-11-29 00:00:00|1930.72|1930.72|1899.55|1899.55|1943.56|1943.56|1884.15|1884.15|0
1291075200000|2010-11-30 00:00:00|1898.22|1898.22|1879.03|1879.03|1898.83|1898.83|1872.16|1872.16|0
1291161600000|2010-12-01 00:00:00|1888.65|1888.65|1909.56|1909.56|1910.89|1910.89|1875.21|1875.21|0
1291248000000|2010-12-02 00:00:00|1930.45|1930.45|1955.73|1955.73|1956.98|1956.98|1923.89|1923.89|0
1291334400000|2010-12-03 00:00:00|1960.23|1960.23|1970.07|1970.07|1970.55|1970.55|1946.97|1946.97|0
1291593600000|2010-12-06 00:00:00|1968.94|1968.94|1961.31|1961.31|1968.94|1968.94|1949.67|1949.67|0
1291680000000|2010-12-07 00:00:00|1970.96|1970.96|1967.31|1967.31|1975.62|1975.62|1960.32|1960.32|0
1291766400000|2010-12-08 00:00:00|1951.1|1951.1|1945.91|1945.91|1954.93|1954.93|1936.21|1936.21|0
1291852800000|2010-12-09 00:00:00|1956.2|1956.2|1960.1|1960.1|1964.56|1964.56|1946.26|1946.26|0
1291939200000|2010-12-10 00:00:00|1964.47|1964.47|1959.99|1959.99|1966.74|1966.74|1955.72|1955.72|0
1292198400000|2010-12-13 00:00:00|1966.15|1966.15|1969.02|1969.02|1978.87|1978.87|1966.15|1966.15|0
1292284800000|2010-12-14 00:00:00|1971.42|1971.42|1983.6|1983.6|1985.03|1985.03|1969.94|1969.94|0
1292371200000|2010-12-15 00:00:00|2000.89|2000.89|1996.98|1996.98|2006.33|2006.33|1987.06|1987.06|0
1292457600000|2010-12-16 00:00:00|2003.02|2003.02|1987.59|1987.59|2005.73|2005.73|1986.66|1986.66|0
1292544000000|2010-12-17 00:00:00|2023.17|2023.17|2000.72|2000.72|2026.06|2026.06|1998.16|1998.16|0
1292803200000|2010-12-20 00:00:00|1992.17|1992.17|2001.03|2001.03|2002.04|2002.04|1985.38|1985.38|0
1292889600000|2010-12-21 00:00:00|2006.86|2006.86|2001|2001|2011.96|2011.96|1997.66|1997.66|0
1292976000000|2010-12-22 00:00:00|2004.42|2004.42|2010.74|2010.74|2011.57|2011.57|1996.14|1996.14|0
1293062400000|2010-12-23 00:00:00|2009.65|2009.65|2019.65|2019.65|2024.59|2024.59|2007.37|2007.37|0
1293148800000|2010-12-24 00:00:00|2015.83|2015.83|2012.32|2012.32|2024.69|2024.69|2001.95|2001.95|0
1293580800000|2010-12-29 00:00:00|2026.54|2026.54|2022.27|2022.27|2030.72|2030.72|2009.8|2009.8|0
1293667200000|2010-12-30 00:00:00|2020.22|2020.22|2010.51|2010.51|2023.32|2023.32|2002.81|2002.81|0
1293753600000|2010-12-31 00:00:00|2011.15|2011.15|2010.35|2010.35|2014.92|2014.92|1999.15|1999.15|0
1294099200000|2011-01-04 00:00:00|2042.26|2042.26|2034.35|2034.35|2045.36|2045.36|2026.43|2026.43|0
1294185600000|2011-01-05 00:00:00|2045.65|2045.65|2041.54|2041.54|2047.96|2047.96|2035.51|2035.51|0
1294272000000|2011-01-06 00:00:00|2042.28|2042.28|2024.23|2024.23|2042.94|2042.94|2020.77|2020.77|0
1294358400000|2011-01-07 00:00:00|2030.42|2030.42|2023.12|2023.12|2040.83|2040.83|2017.58|2017.58|0
1294617600000|2011-01-10 00:00:00|2017.73|2017.73|2001.29|2001.29|2019.4|2019.4|1992.18|1992.18|0
1294704000000|2011-01-11 00:00:00|1997.91|1997.91|2012.07|2012.07|2021.6|2021.6|1997.23|1997.23|0
1294790400000|2011-01-12 00:00:00|2012.42|2012.42|2029.86|2029.86|2031.58|2031.58|2012.42|2012.42|0
1294876800000|2011-01-13 00:00:00|2029.49|2029.49|2029.26|2029.26|2033.31|2033.31|2025.02|2025.02|0
1294963200000|2011-01-14 00:00:00|2031.91|2031.91|2025.16|2025.16|2037.34|2037.34|2014.97|2014.97|0
1295222400000|2011-01-17 00:00:00|2023.37|2023.37|2007.56|2007.56|2025.08|2025.08|1999.36|1999.36|0
1295308800000|2011-01-18 00:00:00|2016.39|2016.39|2026.74|2026.74|2032.57|2032.57|2015.65|2015.65|0
1295395200000|2011-01-19 00:00:00|2040.63|2040.63|2019.08|2019.08|2046.84|2046.84|2016.36|2016.36|0
1295481600000|2011-01-20 00:00:00|2019.17|2019.17|1997.75|1997.75|2019.77|2019.77|1997.32|1997.32|0
1295568000000|2011-01-21 00:00:00|1999.91|1999.91|1984.85|1984.85|2002.49|2002.49|1975.69|1975.69|0
1295827200000|2011-01-24 00:00:00|1998.66|1998.66|1998.12|1998.12|2000.5|2000.5|1983.25|1983.25|0
1295913600000|2011-01-25 00:00:00|2006.04|2006.04|2000.58|2000.58|2010.65|2010.65|1988.27|1988.27|0
1296000000000|2011-01-26 00:00:00|2009.56|2009.56|2006.66|2006.66|2016.94|2016.94|2003.03|2003.03|0
1296086400000|2011-01-27 00:00:00|2006.63|2006.63|2010.31|2010.31|2015.6|2015.6|2002.12|2002.12|0
1296172800000|2011-01-28 00:00:00|2004.61|2004.61|1996.7|1996.7|2010.33|2010.33|1992.98|1992.98|0
1296432000000|2011-01-31 00:00:00|1982.73|1982.73|1987.35|1987.35|1989.05|1989.05|1971.73|1971.73|0
1296518400000|2011-02-01 00:00:00|1999.49|1999.49|2000.84|2000.84|2005.45|2005.45|1986.28|1986.28|0
1296604800000|2011-02-02 00:00:00|2012.14|2012.14|1996.58|1996.58|2012.36|2012.36|1993.29|1993.29|0
1296691200000|2011-02-03 00:00:00|2001.67|2001.67|1998.18|1998.18|2015.81|2015.81|1995.36|1995.36|0
1296777600000|2011-02-04 00:00:00|2009.74|2009.74|2013.11|2013.11|2018.23|2018.23|2002.64|2002.64|0
1297036800000|2011-02-07 00:00:00|2018.34|2018.34|2022.51|2022.51|2031.98|2031.98|2014.77|2014.77|0
1297123200000|2011-02-08 00:00:00|2025.36|2025.36|2042.76|2042.76|2042.76|2042.76|2024.23|2024.23|0
1297209600000|2011-02-09 00:00:00|2038.79|2038.79|2048.05|2048.05|2052.73|2052.73|2037.48|2037.48|0
1297296000000|2011-02-10 00:00:00|2045.6|2045.6|2040.89|2040.89|2048.12|2048.12|2027.18|2027.18|0
1297382400000|2011-02-11 00:00:00|2031.57|2031.57|2043.68|2043.68|2048.1|2048.1|2024.34|2024.34|0
1297641600000|2011-02-14 00:00:00|2050.42|2050.42|2052.04|2052.04|2059.12|2059.12|2034.99|2034.99|0
1297728000000|2011-02-15 00:00:00|2050.7|2050.7|2051.62|2051.62|2065.16|2065.16|2050.09|2050.09|0
1297814400000|2011-02-16 00:00:00|2077.92|2077.92|2097.26|2097.26|2099.53|2099.53|2075.17|2075.17|0
1297900800000|2011-02-17 00:00:00|2097.67|2097.67|2113.64|2113.64|2114.03|2114.03|2097.67|2097.67|0
1297987200000|2011-02-18 00:00:00|2114.52|2114.52|2123.87|2123.87|2139.79|2139.79|2114.43|2114.43|0
1298246400000|2011-02-21 00:00:00|2131.52|2131.52|2113.69|2113.69|2134.69|2134.69|2112.89|2112.89|0
1298332800000|2011-02-22 00:00:00|2098.05|2098.05|2109.59|2109.59|2117.21|2117.21|2089.78|2089.78|0
1298419200000|2011-02-23 00:00:00|2107.62|2107.62|2107.7|2107.7|2125.67|2125.67|2102.59|2102.59|0
1298505600000|2011-02-24 00:00:00|2100.93|2100.93|2095.88|2095.88|2112.83|2112.83|2083.36|2083.36|0
1298592000000|2011-02-25 00:00:00|2101.77|2101.77|2132.2|2132.2|2135.04|2135.04|2099.08|2099.08|0
1298851200000|2011-02-28 00:00:00|2130.05|2130.05|2176.9|2176.9|2184.11|2184.11|2122.9|2122.9|0
1298937600000|2011-03-01 00:00:00|2175.32|2175.32|2150.56|2150.56|2175.86|2175.86|2149.09|2149.09|0
1299024000000|2011-03-02 00:00:00|2141.98|2141.98|2140.55|2140.55|2151.17|2151.17|2133.25|2133.25|0
1299110400000|2011-03-03 00:00:00|2136.92|2136.92|2159.93|2159.93|2161.19|2161.19|2129.37|2129.37|0
1299196800000|2011-03-04 00:00:00|2172.35|2172.35|2198.56|2198.56|2212.69|2212.69|2171.62|2171.62|0
1299456000000|2011-03-07 00:00:00|2187.46|2187.46|2203.57|2203.57|2217.35|2217.35|2182.09|2182.09|0
1299542400000|2011-03-08 00:00:00|2194.34|2194.34|2187.93|2187.93|2200.63|2200.63|2174.97|2174.97|0
1299628800000|2011-03-09 00:00:00|2193.98|2193.98|2179.3|2179.3|2196.1|2196.1|2173.38|2173.38|0
1299715200000|2011-03-10 00:00:00|2162.64|2162.64|2141.38|2141.38|2163.7|2163.7|2134.34|2134.34|0
1299801600000|2011-03-11 00:00:00|2118.79|2118.79|2128.77|2128.77|2133.86|2133.86|2112.53|2112.53|0
1300060800000|2011-03-14 00:00:00|2121.75|2121.75|2109.95|2109.95|2124.19|2124.19|2107.55|2107.55|0
1300147200000|2011-03-15 00:00:00|2079.48|2079.48|2066.19|2066.19|2093.9|2093.9|2039.87|2039.87|0
1300233600000|2011-03-16 00:00:00|2055.03|2055.03|2022.41|2022.41|2065.47|2065.47|2017.43|2017.43|0
1300320000000|2011-03-17 00:00:00|2020.88|2020.88|2075.54|2075.54|2077.42|2077.42|2011.78|2011.78|0
1300406400000|2011-03-18 00:00:00|2080.02|2080.02|2088.94|2088.94|2105.84|2105.84|2079.88|2079.88|0
1300665600000|2011-03-21 00:00:00|2103.39|2103.39|2097.08|2097.08|2110.38|2110.38|2086.65|2086.65|0
1300752000000|2011-03-22 00:00:00|2095.18|2095.18|2099.77|2099.77|2110.71|2110.71|2084.77|2084.77|0
1300838400000|2011-03-23 00:00:00|2098.91|2098.91|2110.93|2110.93|2111.7|2111.7|2095.84|2095.84|0
1300924800000|2011-03-24 00:00:00|2103.22|2103.22|2137.23|2137.23|2140.4|2140.4|2101.38|2101.38|0
1301011200000|2011-03-25 00:00:00|2143.72|2143.72|2140.67|2140.67|2149.35|2149.35|2124.34|2124.34|0
1301266800000|2011-03-27 23:00:00|2137.09|2137.09|2128.06|2128.06|2146.56|2146.56|2125|2125|0
1301353200000|2011-03-28 23:00:00|2129.98|2129.98|2124.66|2124.66|2132.45|2132.45|2108.63|2108.63|0
1301439600000|2011-03-29 23:00:00|2128|2128|2127.95|2127.95|2133.58|2133.58|2121.97|2121.97|0
1301526000000|2011-03-30 23:00:00|2136.23|2136.23|2108.28|2108.28|2138.66|2138.66|2107.53|2107.53|0
1301612400000|2011-03-31 23:00:00|2108.75|2108.75|2130.43|2130.43|2130.83|2130.83|2086.79|2086.79|0
1301871600000|2011-04-03 23:00:00|2119.74|2119.74|2130.57|2130.57|2138.55|2138.55|2119.74|2119.74|0
1301958000000|2011-04-04 23:00:00|2132.78|2132.78|2133.8|2133.8|2135.99|2135.99|2123.35|2123.35|0
1302044400000|2011-04-05 23:00:00|2137.41|2137.41|2132.61|2132.61|2143.05|2143.05|2127.19|2127.19|0
1302130800000|2011-04-06 23:00:00|2131.84|2131.84|2093.19|2093.19|2138.07|2138.07|2092.34|2092.34|0
1302217200000|2011-04-07 23:00:00|2107.05|2107.05|2100.68|2100.68|2114.31|2114.31|2098.58|2098.58|0
1302476400000|2011-04-10 23:00:00|2105.17|2105.17|2098.86|2098.86|2120.5|2120.5|2097.7|2097.7|0
1302562800000|2011-04-11 23:00:00|2103.66|2103.66|2091.18|2091.18|2107.69|2107.69|2086.11|2086.11|0
1302649200000|2011-04-12 23:00:00|2106.64|2106.64|2100.69|2100.69|2107.28|2107.28|2086.7|2086.7|0
1302735600000|2011-04-13 23:00:00|2102.84|2102.84|2104.35|2104.35|2108.79|2108.79|2098.57|2098.57|0
1302822000000|2011-04-14 23:00:00|2114.5|2114.5|2146.51|2146.51|2147.49|2147.49|2114.5|2114.5|0
1303081200000|2011-04-17 23:00:00|2145.85|2145.85|2118.29|2118.29|2156.52|2156.52|2112.1|2112.1|0
1303167600000|2011-04-18 23:00:00|2123.59|2123.59|2118.07|2118.07|2129.61|2129.61|2114.31|2114.31|0
1303254000000|2011-04-19 23:00:00|2135.01|2135.01|2153.42|2153.42|2154.13|2154.13|2134.13|2134.13|0
1303340400000|2011-04-20 23:00:00|2154.96|2154.96|2177.11|2177.11|2177.86|2177.86|2153.66|2153.66|0
1303772400000|2011-04-25 23:00:00|2177.34|2177.34|2209.54|2209.54|2211.55|2211.55|2175.69|2175.69|0
1303858800000|2011-04-26 23:00:00|2210.66|2210.66|2221.41|2221.41|2230.91|2230.91|2207.08|2207.08|0
1303945200000|2011-04-27 23:00:00|2233.22|2233.22|2241.02|2241.02|2245.28|2245.28|2231.54|2231.54|0
1304377200000|2011-05-02 23:00:00|2261.51|2261.51|2261.71|2261.71|2268.68|2268.68|2251.81|2251.81|0
1304463600000|2011-05-03 23:00:00|2257.45|2257.45|2226.3|2226.3|2262.55|2262.55|2223.1|2223.1|0
1304550000000|2011-05-04 23:00:00|2230.45|2230.45|2220.53|2220.53|2241.45|2241.45|2209.67|2209.67|0
1304636400000|2011-05-05 23:00:00|2217.15|2217.15|2227.13|2227.13|2227.84|2227.84|2201.06|2201.06|0
1304895600000|2011-05-08 23:00:00|2200.06|2200.06|2198.15|2198.15|2206.17|2206.17|2189.92|2189.92|0
1304982000000|2011-05-09 23:00:00|2199.62|2199.62|2213.64|2213.64|2216.65|2216.65|2199.33|2199.33|0
1305068400000|2011-05-10 23:00:00|2209.95|2209.95|2201.97|2201.97|2217.14|2217.14|2200.42|2200.42|0
1305154800000|2011-05-11 23:00:00|2194.03|2194.03|2191.38|2191.38|2200.86|2200.86|2172.56|2172.56|0
1305241200000|2011-05-12 23:00:00|2204.3|2204.3|2198.29|2198.29|2205.45|2205.45|2193.44|2193.44|0
1305500400000|2011-05-15 23:00:00|2186.84|2186.84|2182.84|2182.84|2190.7|2190.7|2175.74|2175.74|0
1305586800000|2011-05-16 23:00:00|2176.28|2176.28|2170.06|2170.06|2181.97|2181.97|2168.92|2168.92|0
1305673200000|2011-05-17 23:00:00|2231.46|2231.46|2246.75|2246.75|2272.94|2272.94|2230.49|2230.49|0
1305759600000|2011-05-18 23:00:00|2255.81|2255.81|2238.82|2238.82|2267.03|2267.03|2238.1|2238.1|0
1305846000000|2011-05-19 23:00:00|2241.69|2241.69|2233.02|2233.02|2255.63|2255.63|2227.86|2227.86|0
1306105200000|2011-05-22 23:00:00|2212.02|2212.02|2193.09|2193.09|2212.02|2212.02|2187.63|2187.63|0
1306191600000|2011-05-23 23:00:00|2197.42|2197.42|2191.46|2191.46|2200.25|2200.25|2184.47|2184.47|0
1306278000000|2011-05-24 23:00:00|2187.92|2187.92|2197.15|2197.15|2201.59|2201.59|2186.16|2186.16|0
1306364400000|2011-05-25 23:00:00|2214.25|2214.25|2224.28|2224.28|2228.25|2228.25|2213.5|2213.5|0
1306450800000|2011-05-26 23:00:00|2230.56|2230.56|2267.94|2267.94|2267.94|2267.94|2230.56|2230.56|0
1306796400000|2011-05-30 23:00:00|2281.22|2281.22|2292.99|2292.99|2295.27|2295.27|2280.11|2280.11|0
1306882800000|2011-05-31 23:00:00|2292.42|2292.42|2288.59|2288.59|2298.83|2298.83|2282.99|2282.99|0
1306969200000|2011-06-01 23:00:00|2265.43|2265.43|2261.27|2261.27|2272.86|2272.86|2259.11|2259.11|0
1307055600000|2011-06-02 23:00:00|2270.5|2270.5|2274.07|2274.07|2285.48|2285.48|2261.54|2261.54|0
1307314800000|2011-06-05 23:00:00|2269.24|2269.24|2290.67|2290.67|2291.42|2291.42|2268.3|2268.3|0
1307401200000|2011-06-06 23:00:00|2283.44|2283.44|2289.73|2289.73|2297.95|2297.95|2277.67|2277.67|0
1307487600000|2011-06-07 23:00:00|2290.25|2290.25|2267.55|2267.55|2290.97|2290.97|2266.82|2266.82|0
1307574000000|2011-06-08 23:00:00|2278.23|2278.23|2282.08|2282.08|2285.31|2285.31|2265.22|2265.22|0
1307660400000|2011-06-09 23:00:00|2277.66|2277.66|2266.51|2266.51|2286.42|2286.42|2261.84|2261.84|0
1307919600000|2011-06-12 23:00:00|2264.25|2264.25|2267.38|2267.38|2269.2|2269.2|2257.15|2257.15|0
1308006000000|2011-06-13 23:00:00|2275.61|2275.61|2271.92|2271.92|2280.87|2280.87|2261.14|2261.14|0
1308092400000|2011-06-14 23:00:00|2273.36|2273.36|2278.97|2278.97|2290.7|2290.7|2271.88|2271.88|0
1308178800000|2011-06-15 23:00:00|2266.03|2266.03|2261.23|2261.23|2275.89|2275.89|2252.68|2252.68|0
1308265200000|2011-06-16 23:00:00|2253.91|2253.91|2253.24|2253.24|2272.46|2272.46|2242.84|2242.84|0
1308524400000|2011-06-19 23:00:00|2234.63|2234.63|2226.62|2226.62|2244.3|2244.3|2225.6|2225.6|0
1308610800000|2011-06-20 23:00:00|2234.21|2234.21|2256.63|2256.63|2259.86|2259.86|2232.19|2232.19|0
1308697200000|2011-06-21 23:00:00|2256.86|2256.86|2262.99|2262.99|2266.9|2266.9|2249.91|2249.91|0
1308783600000|2011-06-22 23:00:00|2243.83|2243.83|2225.69|2225.69|2257.69|2257.69|2224.02|2224.02|0
1308870000000|2011-06-23 23:00:00|2240.95|2240.95|2205.87|2205.87|2240.95|2240.95|2201.84|2201.84|0
1309129200000|2011-06-26 23:00:00|2207.99|2207.99|2213.45|2213.45|2221.87|2221.87|2203.93|2203.93|0
1309215600000|2011-06-27 23:00:00|2224.53|2224.53|2248.08|2248.08|2249.34|2249.34|2213|2213|0
1309302000000|2011-06-28 23:00:00|2257.51|2257.51|2266.94|2266.94|2278.64|2278.64|2254.56|2254.56|0
1309388400000|2011-06-29 23:00:00|2270.96|2270.96|2291.12|2291.12|2293.43|2293.43|2268.95|2268.95|0
1309474800000|2011-06-30 23:00:00|2298.8|2298.8|2318.7|2318.7|2320.92|2320.92|2291.38|2291.38|0
1309734000000|2011-07-03 23:00:00|2326.68|2326.68|2353.35|2353.35|2356.84|2356.84|2323.53|2323.53|0
1309820400000|2011-07-04 23:00:00|2344.54|2344.54|2355.29|2355.29|2374.52|2374.52|2344.54|2344.54|0
1309906800000|2011-07-05 23:00:00|2351.06|2351.06|2339.7|2339.7|2352.49|2352.49|2334.45|2334.45|0
1309993200000|2011-07-06 23:00:00|2299.5|2299.5|2280.51|2280.51|2303.9|2303.9|2280.51|2280.51|0
1310079600000|2011-07-07 23:00:00|2283.17|2283.17|2266.17|2266.17|2295.01|2295.01|2263.23|2263.23|0
1310338800000|2011-07-10 23:00:00|2265.49|2265.49|2228.23|2228.23|2266.47|2266.47|2221.39|2221.39|0
1310425200000|2011-07-11 23:00:00|2203.81|2203.81|2232.93|2232.93|2237.03|2237.03|2201.76|2201.76|0
1310511600000|2011-07-12 23:00:00|2241.48|2241.48|2277.38|2277.38|2278.52|2278.52|2240.79|2240.79|0
1310598000000|2011-07-13 23:00:00|2266.81|2266.81|2271.38|2271.38|2284.53|2284.53|2259.13|2259.13|0
1310684400000|2011-07-14 23:00:00|2262.82|2262.82|2285.66|2285.66|2290.56|2290.56|2262.82|2262.82|0
1310943600000|2011-07-17 23:00:00|2272.13|2272.13|2255.56|2255.56|2272.46|2272.46|2248.14|2248.14|0
1311030000000|2011-07-18 23:00:00|2253.12|2253.12|2256.12|2256.12|2256.88|2256.88|2246.79|2246.79|0
1311116400000|2011-07-19 23:00:00|2259.86|2259.86|2278.09|2278.09|2285.25|2285.25|2259.86|2259.86|0
1311202800000|2011-07-20 23:00:00|2283.83|2283.83|2271.86|2271.86|2284.96|2284.96|2253.05|2253.05|0
1311289200000|2011-07-21 23:00:00|2276.65|2276.65|2274.39|2274.39|2299.9|2299.9|2268.39|2268.39|0
1311548400000|2011-07-24 23:00:00|2275.54|2275.54|2293.14|2293.14|2294.47|2294.47|2266.43|2266.43|0
1311634800000|2011-07-25 23:00:00|2299.02|2299.02|2270.58|2270.58|2299.31|2299.31|2261|2261|0
1311721200000|2011-07-26 23:00:00|2256.27|2256.27|2259.1|2259.1|2273.35|2273.35|2245.62|2245.62|0
1311807600000|2011-07-27 23:00:00|2248.75|2248.75|2248.07|2248.07|2254.6|2254.6|2231.75|2231.75|0
1311894000000|2011-07-28 23:00:00|2231.03|2231.03|2226.65|2226.65|2241.52|2241.52|2210.7|2210.7|0
1312153200000|2011-07-31 23:00:00|2258.61|2258.61|2233.74|2233.74|2271.24|2271.24|2219.99|2219.99|0
1312239600000|2011-08-01 23:00:00|2233.1|2233.1|2227.44|2227.44|2248.85|2248.85|2222.97|2222.97|0
1312326000000|2011-08-02 23:00:00|2199.44|2199.44|2187.13|2187.13|2209.21|2209.21|2177.8|2177.8|0
1312412400000|2011-08-03 23:00:00|2195.35|2195.35|2107.7|2107.7|2195.64|2195.64|2100.8|2100.8|0
1312498800000|2011-08-04 23:00:00|2047.38|2047.38|2008.81|2008.81|2069.67|2069.67|2006.03|2006.03|0
1312758000000|2011-08-07 23:00:00|1989.2|1989.2|1911.19|1911.19|2031.39|2031.39|1906.54|1906.54|0
1312844400000|2011-08-08 23:00:00|1923.09|1923.09|1956.85|1956.85|1956.85|1956.85|1804|1804|0
1312930800000|2011-08-09 23:00:00|1976.45|1976.45|1940.14|1940.14|2013.6|2013.6|1936.4|1936.4|0
1313017200000|2011-08-10 23:00:00|1979.01|1979.01|2032.62|2032.62|2033.01|2033.01|1927.67|1927.67|0
1313103600000|2011-08-11 23:00:00|2006.24|2006.24|2079.59|2079.59|2086.7|2086.7|1989.24|1989.24|0
1313362800000|2011-08-14 23:00:00|2091.52|2091.52|2092.98|2092.98|2099.72|2099.72|2056.87|2056.87|0
1313449200000|2011-08-15 23:00:00|2077.55|2077.55|2054.63|2054.63|2077.55|2077.55|2030.03|2030.03|0
1313535600000|2011-08-16 23:00:00|2031.6|2031.6|2046.82|2046.82|2062.02|2062.02|2022.93|2022.93|0
1313622000000|2011-08-17 23:00:00|2032.72|2032.72|1952.7|1952.7|2036.02|2036.02|1943.02|1943.02|0
1313708400000|2011-08-18 23:00:00|1916.7|1916.7|1919.63|1919.63|1950.02|1950.02|1873.93|1873.93|0
1313967600000|2011-08-21 23:00:00|1924.72|1924.72|1941.98|1941.98|1976.48|1976.48|1918.08|1918.08|0
1314054000000|2011-08-22 23:00:00|1961.88|1961.88|1937.95|1937.95|1972.33|1972.33|1928.1|1928.1|0
1314140400000|2011-08-23 23:00:00|1938.31|1938.31|1948.13|1948.13|1965.68|1965.68|1928.16|1928.16|0
1314226800000|2011-08-24 23:00:00|1965.96|1965.96|1917.46|1917.46|1970.61|1970.61|1906.36|1906.36|0
1314313200000|2011-08-25 23:00:00|1908.71|1908.71|1898.3|1898.3|1911.38|1911.38|1873.21|1873.21|0
1314658800000|2011-08-29 23:00:00|1947.07|1947.07|1964.35|1964.35|1966.36|1966.36|1940.77|1940.77|0
1314745200000|2011-08-30 23:00:00|1923.31|1923.31|1974.44|1974.44|1986.06|1986.06|1922.67|1922.67|0
1314831600000|2011-08-31 23:00:00|1970.05|1970.05|1982.01|1982.01|1996.42|1996.42|1967.32|1967.32|0
1314918000000|2011-09-01 23:00:00|1972.17|1972.17|1947.48|1947.48|1981.89|1981.89|1934.68|1934.68|0
1315177200000|2011-09-04 23:00:00|1923.96|1923.96|1905.95|1905.95|1933.24|1933.24|1896.88|1896.88|0
1315263600000|2011-09-05 23:00:00|1916.92|1916.92|1906.34|1906.34|1927.42|1927.42|1890.65|1890.65|0
1315350000000|2011-09-06 23:00:00|1936.71|1936.71|1960.75|1960.75|1961.87|1961.87|1924.24|1924.24|0
1315436400000|2011-09-07 23:00:00|1979.71|1979.71|1964.62|1964.62|2001.87|2001.87|1957.51|1957.51|0
1315522800000|2011-09-08 23:00:00|1966.45|1966.45|1924.18|1924.18|1968.98|1968.98|1916.92|1916.92|0
1315782000000|2011-09-11 23:00:00|1880.66|1880.66|1886.34|1886.34|1898.8|1898.8|1872.76|1872.76|0
1315868400000|2011-09-12 23:00:00|1894.75|1894.75|1861.47|1861.47|1899.46|1899.46|1853.17|1853.17|0
1315954800000|2011-09-13 23:00:00|1848.47|1848.47|1843.81|1843.81|1857.83|1857.83|1825.71|1825.71|0
1316041200000|2011-09-14 23:00:00|1855.25|1855.25|1883.36|1883.36|1884.47|1884.47|1854.26|1854.26|0
1316127600000|2011-09-15 23:00:00|1898.36|1898.36|1905.12|1905.12|1926.95|1926.95|1887.74|1887.74|0
1316386800000|2011-09-18 23:00:00|1888.74|1888.74|1866.37|1866.37|1892.01|1892.01|1856.95|1856.95|0
1316473200000|2011-09-19 23:00:00|1865.5|1865.5|1907.08|1907.08|1907.67|1907.67|1863.04|1863.04|0
1316559600000|2011-09-20 23:00:00|1902.33|1902.33|1890.7|1890.7|1906|1906|1889.77|1889.77|0
1316646000000|2011-09-21 23:00:00|1842.73|1842.73|1797.57|1797.57|1843.81|1843.81|1791.27|1791.27|0
1316732400000|2011-09-22 23:00:00|1800.52|1800.52|1770.72|1770.72|1808.8|1808.8|1737.93|1737.93|0
1316991600000|2011-09-25 23:00:00|1747.82|1747.82|1779.38|1779.38|1806.44|1806.44|1746.71|1746.71|0
1317078000000|2011-09-26 23:00:00|1812.2|1812.2|1842.45|1842.45|1845.92|1845.92|1806.45|1806.45|0
1317164400000|2011-09-27 23:00:00|1853.2|1853.2|1815.55|1815.55|1857.8|1857.8|1807.18|1807.18|0
1317250800000|2011-09-28 23:00:00|1818.77|1818.77|1818.22|1818.22|1831.43|1831.43|1805.49|1805.49|0
1317337200000|2011-09-29 23:00:00|1806.55|1806.55|1790.77|1790.77|1826.81|1826.81|1785.49|1785.49|0
1317596400000|2011-10-02 23:00:00|1773.79|1773.79|1758.34|1758.34|1775.49|1775.49|1755.72|1755.72|0
1317682800000|2011-10-03 23:00:00|1732.87|1732.87|1709.32|1709.32|1735.71|1735.71|1702.51|1702.51|0
1317769200000|2011-10-04 23:00:00|1739.16|1739.16|1769.59|1769.59|1771.22|1771.22|1719.73|1719.73|0
1317855600000|2011-10-05 23:00:00|1779.69|1779.69|1877.85|1877.85|1878.74|1878.74|1779.69|1779.69|0
1317942000000|2011-10-06 23:00:00|1887.96|1887.96|1890.93|1890.93|1904.36|1904.36|1871.37|1871.37|0
1318201200000|2011-10-09 23:00:00|1890.07|1890.07|1898.3|1898.3|1912.26|1912.26|1871.84|1871.84|0
1318287600000|2011-10-10 23:00:00|1891.94|1891.94|1888.17|1888.17|1899.46|1899.46|1876.19|1876.19|0
1318374000000|2011-10-11 23:00:00|1879.91|1879.91|1943.12|1943.12|1944.14|1944.14|1874.58|1874.58|0
1318460400000|2011-10-12 23:00:00|1939.7|1939.7|1920.74|1920.74|1967.64|1967.64|1908.97|1908.97|0
1318546800000|2011-10-13 23:00:00|1931.28|1931.28|1958.01|1958.01|1967.43|1967.43|1922.93|1922.93|0
1318806000000|2011-10-16 23:00:00|1979.96|1979.96|1955.26|1955.26|1986.68|1986.68|1944.07|1944.07|0
1318892400000|2011-10-17 23:00:00|1935.2|1935.2|1912.03|1912.03|1948.07|1948.07|1903.09|1903.09|0
1318978800000|2011-10-18 23:00:00|1916.29|1916.29|1902.31|1902.31|1933.28|1933.28|1899.75|1899.75|0
1319065200000|2011-10-19 23:00:00|1879.06|1879.06|1849.34|1849.34|1886.61|1886.61|1841.88|1841.88|0
1319151600000|2011-10-20 23:00:00|1849.9|1849.9|1905.6|1905.6|1906.79|1906.79|1849.9|1849.9|0
1319410800000|2011-10-23 23:00:00|1909.39|1909.39|1942.13|1942.13|1942.72|1942.72|1895.82|1895.82|0
1319497200000|2011-10-24 23:00:00|1933.92|1933.92|1877.63|1877.63|1946.9|1946.9|1873.83|1873.83|0
1319583600000|2011-10-25 23:00:00|1881.39|1881.39|1847.43|1847.43|1883.88|1883.88|1826.07|1826.07|0
1319670000000|2011-10-26 23:00:00|1890.16|1890.16|1928.83|1928.83|1950.08|1950.08|1874.08|1874.08|0
1319756400000|2011-10-27 23:00:00|1939.19|1939.19|1955.81|1955.81|1961.36|1961.36|1934.98|1934.98|0
1320019200000|2011-10-31 00:00:00|1941.93|1941.93|1934.68|1934.68|1952.01|1952.01|1928.67|1928.67|0
1320105600000|2011-11-01 00:00:00|1888.72|1888.72|1857.92|1857.92|1888.72|1888.72|1827.74|1827.74|0
1320192000000|2011-11-02 00:00:00|1894.01|1894.01|1877.27|1877.27|1899.54|1899.54|1844.46|1844.46|0
1320278400000|2011-11-03 00:00:00|1860.55|1860.55|1895.05|1895.05|1908.36|1908.36|1860.05|1860.05|0
1320364800000|2011-11-04 00:00:00|1911.72|1911.72|1908.92|1908.92|1919.15|1919.15|1891.13|1891.13|0
1320624000000|2011-11-07 00:00:00|1895.28|1895.28|1873.42|1873.42|1907.68|1907.68|1871.41|1871.41|0
1320710400000|2011-11-08 00:00:00|1888.86|1888.86|1930.17|1930.17|1935.29|1935.29|1883.28|1883.28|0
1320796800000|2011-11-09 00:00:00|1932.96|1932.96|1886.24|1886.24|1942.21|1942.21|1873.6|1873.6|0
1320883200000|2011-11-10 00:00:00|1862.79|1862.79|1873.06|1873.06|1903.6|1903.6|1857.65|1857.65|0
1320969600000|2011-11-11 00:00:00|1871.16|1871.16|1915.43|1915.43|1917.31|1917.31|1870.84|1870.84|0
1321228800000|2011-11-14 00:00:00|1920.01|1920.01|1895.65|1895.65|1921.18|1921.18|1885.16|1885.16|0
1321315200000|2011-11-15 00:00:00|1891.57|1891.57|1888.33|1888.33|1904.37|1904.37|1859.78|1859.78|0
1321401600000|2011-11-16 00:00:00|1887.41|1887.41|1874.48|1874.48|1910.76|1910.76|1866.25|1866.25|0
1321488000000|2011-11-17 00:00:00|1863.93|1863.93|1812.46|1812.46|1863.93|1863.93|1810.63|1810.63|0
1321574400000|2011-11-18 00:00:00|1807.38|1807.38|1802.39|1802.39|1821.39|1821.39|1788.62|1788.62|0
1321833600000|2011-11-21 00:00:00|1769.58|1769.58|1742.93|1742.93|1770.56|1770.56|1741.43|1741.43|0
1321920000000|2011-11-22 00:00:00|1766.41|1766.41|1755.8|1755.8|1774.48|1774.48|1751.62|1751.62|0
1322006400000|2011-11-23 00:00:00|1750.56|1750.56|1736.61|1736.61|1768.39|1768.39|1731|1731|0
1322092800000|2011-11-24 00:00:00|1740.44|1740.44|1723.61|1723.61|1757.11|1757.11|1705.01|1705.01|0
1322179200000|2011-11-25 00:00:00|1718.83|1718.83|1727.74|1727.74|1743.91|1743.91|1686.2|1686.2|0
1322438400000|2011-11-28 00:00:00|1751.61|1751.61|1794.89|1794.89|1798.44|1798.44|1751.61|1751.61|0
1322524800000|2011-11-29 00:00:00|1800.38|1800.38|1817.37|1817.37|1819.29|1819.29|1784.61|1784.61|0
1322611200000|2011-11-30 00:00:00|1801.84|1801.84|1861.47|1861.47|1878.3|1878.3|1794.39|1794.39|0
1322697600000|2011-12-01 00:00:00|1882.57|1882.57|1872.17|1872.17|1882.57|1882.57|1854.36|1854.36|0
1322784000000|2011-12-02 00:00:00|1884.95|1884.95|1873.77|1873.77|1896.62|1896.62|1864.62|1864.62|0
1323043200000|2011-12-05 00:00:00|1879.01|1879.01|1853.86|1853.86|1883.67|1883.67|1852.46|1852.46|0
1323129600000|2011-12-06 00:00:00|1841.65|1841.65|1858.37|1858.37|1861.58|1861.58|1836.46|1836.46|0
1323216000000|2011-12-07 00:00:00|1870.65|1870.65|1847.77|1847.77|1883.19|1883.19|1824.72|1824.72|0
1323302400000|2011-12-08 00:00:00|1841.79|1841.79|1789.89|1789.89|1843.58|1843.58|1778.1|1778.1|0
1323388800000|2011-12-09 00:00:00|1787.51|1787.51|1796.54|1796.54|1807.8|1807.8|1781.57|1781.57|0
1323648000000|2011-12-12 00:00:00|1784|1784|1743.46|1743.46|1785.58|1785.58|1743.46|1743.46|0
1323734400000|2011-12-13 00:00:00|1742.19|1742.19|1747.51|1747.51|1761.69|1761.69|1737.79|1737.79|0
1323820800000|2011-12-14 00:00:00|1742.87|1742.87|1695.71|1695.71|1750.09|1750.09|1687.59|1687.59|0
1323907200000|2011-12-15 00:00:00|1696|1696|1723.11|1723.11|1723.96|1723.96|1687|1687|0
1323993600000|2011-12-16 00:00:00|1726.6|1726.6|1705.04|1705.04|1736.95|1736.95|1701.89|1701.89|0
1324252800000|2011-12-19 00:00:00|1700.84|1700.84|1687.54|1687.54|1712.23|1712.23|1681.55|1681.55|0
1324339200000|2011-12-20 00:00:00|1684.24|1684.24|1710.53|1710.53|1713.26|1713.26|1679.37|1679.37|0
1324425600000|2011-12-21 00:00:00|1726.63|1726.63|1706.32|1706.32|1750.62|1750.62|1702.98|1702.98|0
1324512000000|2011-12-22 00:00:00|1716.29|1716.29|1712.88|1712.88|1728.61|1728.61|1702.67|1702.67|0
1324598400000|2011-12-23 00:00:00|1725.7|1725.7|1726.35|1726.35|1728.18|1728.18|1709.89|1709.89|0
1325030400000|2011-12-28 00:00:00|1732.93|1732.93|1722.29|1722.29|1743.24|1743.24|1721.38|1721.38|0
1325116800000|2011-12-29 00:00:00|1722.73|1722.73|1734.95|1734.95|1737.39|1737.39|1721.05|1721.05|0
1325203200000|2011-12-30 00:00:00|1736.94|1736.94|1758.14|1758.14|1759.61|1759.61|1733.31|1733.31|0
1325548800000|2012-01-03 00:00:00|1788.77|1788.77|1775.89|1775.89|1792.05|1792.05|1760.51|1760.51|0
1325635200000|2012-01-04 00:00:00|1776.03|1776.03|1752.89|1752.89|1780.11|1780.11|1748.83|1748.83|0
1325721600000|2012-01-05 00:00:00|1762.54|1762.54|1759.03|1759.03|1772.09|1772.09|1746.48|1746.48|0
1325808000000|2012-01-06 00:00:00|1763.64|1763.64|1725.95|1725.95|1772.04|1772.04|1718.61|1718.61|0
1326067200000|2012-01-09 00:00:00|1740.66|1740.66|1724.84|1724.84|1751.97|1751.97|1720.17|1720.17|0
1326153600000|2012-01-10 00:00:00|1739.1|1739.1|1767.83|1767.83|1776.56|1776.56|1737.69|1737.69|0
1326240000000|2012-01-11 00:00:00|1757.06|1757.06|1750.2|1750.2|1774.07|1774.07|1742.78|1742.78|0
1326326400000|2012-01-12 00:00:00|1760.78|1760.78|1784.4|1784.4|1788.3|1788.3|1760.26|1760.26|0
1326412800000|2012-01-13 00:00:00|1792.57|1792.57|1766.45|1766.45|1796.22|1796.22|1748.78|1748.78|0
1326672000000|2012-01-16 00:00:00|1759.71|1759.71|1770.64|1770.64|1773.79|1773.79|1759.54|1759.54|0
1326758400000|2012-01-17 00:00:00|1789.2|1789.2|1789.53|1789.53|1798.04|1798.04|1783.1|1783.1|0
1326844800000|2012-01-18 00:00:00|1787.58|1787.58|1795.25|1795.25|1813.86|1813.86|1775.05|1775.05|0
1326931200000|2012-01-19 00:00:00|1808.15|1808.15|1863.18|1863.18|1866.28|1866.28|1805.19|1805.19|0
1327017600000|2012-01-20 00:00:00|1867.63|1867.63|1891.73|1891.73|1891.73|1891.73|1866.16|1866.16|0
1327276800000|2012-01-23 00:00:00|1898.87|1898.87|1894.11|1894.11|1914.21|1914.21|1890.14|1890.14|0
1327363200000|2012-01-24 00:00:00|1884.32|1884.32|1863.92|1863.92|1885.81|1885.81|1852.23|1852.23|0
1327449600000|2012-01-25 00:00:00|1877.3|1877.3|1872.72|1872.72|1884.91|1884.91|1867.34|1867.34|0
1327536000000|2012-01-26 00:00:00|1888.9|1888.9|1898.08|1898.08|1904.45|1904.45|1881.16|1881.16|0
1327622400000|2012-01-27 00:00:00|1887.35|1887.35|1891.13|1891.13|1906.48|1906.48|1887.35|1887.35|0
1327881600000|2012-01-30 00:00:00|1880.14|1880.14|1864.04|1864.04|1892.28|1892.28|1860.92|1860.92|0
1327968000000|2012-01-31 00:00:00|1878.45|1878.45|1853.83|1853.83|1880.38|1880.38|1850.25|1850.25|0
1328054400000|2012-02-01 00:00:00|1865.3|1865.3|1882.13|1882.13|1886.17|1886.17|1864.77|1864.77|0
1328140800000|2012-02-02 00:00:00|1875.3|1875.3|1878.52|1878.52|1885.57|1885.57|1868.7|1868.7|0
1328227200000|2012-02-03 00:00:00|1883.56|1883.56|1904.9|1904.9|1913.32|1913.32|1883.56|1883.56|0
1328486400000|2012-02-06 00:00:00|1914.26|1914.26|1912.95|1912.95|1924.65|1924.65|1905.27|1905.27|0
1328572800000|2012-02-07 00:00:00|1912.7|1912.7|1900.46|1900.46|1915.4|1915.4|1897.09|1897.09|0
1328659200000|2012-02-08 00:00:00|1908.6|1908.6|1905.5|1905.5|1914.78|1914.78|1902.18|1902.18|0
1328745600000|2012-02-09 00:00:00|1903.44|1903.44|1902.77|1902.77|1909.1|1909.1|1888.06|1888.06|0
1328832000000|2012-02-10 00:00:00|1895.9|1895.9|1890.05|1890.05|1905.97|1905.97|1887.6|1887.6|0
1329091200000|2012-02-13 00:00:00|1904.2|1904.2|1913.04|1913.04|1915.98|1915.98|1904.03|1904.03|0
1329177600000|2012-02-14 00:00:00|1910.54|1910.54|1907.78|1907.78|1919.96|1919.96|1903.26|1903.26|0
1329264000000|2012-02-15 00:00:00|1914.4|1914.4|1898.8|1898.8|1915|1915|1891.41|1891.41|0
1329350400000|2012-02-16 00:00:00|1880.76|1880.76|1882.61|1882.61|1884.17|1884.17|1867.61|1867.61|0
1329436800000|2012-02-17 00:00:00|1893.01|1893.01|1898.43|1898.43|1907.17|1907.17|1888.58|1888.58|0
1329696000000|2012-02-20 00:00:00|1900.19|1900.19|1912.3|1912.3|1921.3|1921.3|1899.15|1899.15|0
1329782400000|2012-02-21 00:00:00|1897.02|1897.02|1881.3|1881.3|1897.02|1897.02|1872.15|1872.15|0
1329868800000|2012-02-22 00:00:00|1887.16|1887.16|1870.12|1870.12|1888.61|1888.61|1867.57|1867.57|0
1329955200000|2012-02-23 00:00:00|1871.93|1871.93|1872.08|1872.08|1880.95|1880.95|1857.49|1857.49|0
1330041600000|2012-02-24 00:00:00|1884.35|1884.35|1902.11|1902.11|1907.64|1907.64|1878.03|1878.03|0
1330300800000|2012-02-27 00:00:00|1887.42|1887.42|1878.57|1878.57|1887.91|1887.91|1861.84|1861.84|0
1330387200000|2012-02-28 00:00:00|1883.56|1883.56|1880.83|1880.83|1903.68|1903.68|1876.49|1876.49|0
1330473600000|2012-02-29 00:00:00|1880.36|1880.36|1870.01|1870.01|1890.45|1890.45|1867.18|1867.18|0
1330560000000|2012-03-01 00:00:00|1870.16|1870.16|1889.64|1889.64|1905.27|1905.27|1868.67|1868.67|0
1330646400000|2012-03-02 00:00:00|1901.09|1901.09|1903.45|1903.45|1904.41|1904.41|1896.14|1896.14|0
1330905600000|2012-03-05 00:00:00|1900.62|1900.62|1904.54|1904.54|1914.38|1914.38|1888.77|1888.77|0
1330992000000|2012-03-06 00:00:00|1903.51|1903.51|1859.1|1859.1|1903.62|1903.62|1856.41|1856.41|0
1331078400000|2012-03-07 00:00:00|1865.57|1865.57|1879.6|1879.6|1881.14|1881.14|1855.65|1855.65|0
1331164800000|2012-03-08 00:00:00|1898.37|1898.37|1926.09|1926.09|1929.3|1929.3|1895.48|1895.48|0
1331251200000|2012-03-09 00:00:00|1925.85|1925.85|1959.65|1959.65|1972.7|1972.7|1925.85|1925.85|0
1331510400000|2012-03-12 00:00:00|1954.96|1954.96|1979.4|1979.4|1979.4|1979.4|1953.74|1953.74|0
1331596800000|2012-03-13 00:00:00|1985.77|1985.77|2004.23|2004.23|2006.88|2006.88|1985.17|1985.17|0
1331683200000|2012-03-14 00:00:00|2008.26|2008.26|1995.65|1995.65|2019.03|2019.03|1993.24|1993.24|0
1331769600000|2012-03-15 00:00:00|1997.41|1997.41|1993.75|1993.75|2005.19|2005.19|1979.72|1979.72|0
1331856000000|2012-03-16 00:00:00|1996.32|1996.32|2021.44|2021.44|2028.51|2028.51|1995.73|1995.73|0
1332115200000|2012-03-19 00:00:00|2014.87|2014.87|2012.11|2012.11|2016.15|2016.15|1997.3|1997.3|0
1332201600000|2012-03-20 00:00:00|2000.34|2000.34|1987|1987|2000.67|2000.67|1980.4|1980.4|0
1332288000000|2012-03-21 00:00:00|1998.19|1998.19|1988.83|1988.83|2001.88|2001.88|1984.95|1984.95|0
1332374400000|2012-03-22 00:00:00|1961.01|1961.01|1959.56|1959.56|1974.62|1974.62|1944.88|1944.88|0
1332460800000|2012-03-23 00:00:00|1963.05|1963.05|1942.55|1942.55|1970.12|1970.12|1925.91|1925.91|0
1332716400000|2012-03-25 23:00:00|1951.29|1951.29|1960.27|1960.27|1973.01|1973.01|1936.19|1936.19|0
1332802800000|2012-03-26 23:00:00|1971.17|1971.17|1957.82|1957.82|1977.37|1977.37|1953.97|1953.97|0
1332889200000|2012-03-27 23:00:00|1938.45|1938.45|1918.22|1918.22|1951.27|1951.27|1911.95|1911.95|0
1332975600000|2012-03-28 23:00:00|1909.26|1909.26|1894.57|1894.57|1915.98|1915.98|1887.8|1887.8|0
1333062000000|2012-03-29 23:00:00|1905.21|1905.21|1926.41|1926.41|1927.05|1927.05|1904.33|1904.33|0
1333321200000|2012-04-01 23:00:00|1929.76|1929.76|1931.77|1931.77|1933.01|1933.01|1914.33|1914.33|0
1333407600000|2012-04-02 23:00:00|1936.64|1936.64|1925.62|1925.62|1941.41|1941.41|1924.31|1924.31|0
1333494000000|2012-04-03 23:00:00|1915.19|1915.19|1889.77|1889.77|1916.53|1916.53|1887|1887|0
1333580400000|2012-04-04 23:00:00|1898.98|1898.98|1906.01|1906.01|1911.18|1911.18|1881.15|1881.15|0
1334012400000|2012-04-09 23:00:00|1891.42|1891.42|1886.63|1886.63|1900.21|1900.21|1877.17|1877.17|0
1334098800000|2012-04-10 23:00:00|1882.01|1882.01|1898.87|1898.87|1913.38|1913.38|1874.96|1874.96|0
1334185200000|2012-04-11 23:00:00|1913.55|1913.55|1921.4|1921.4|1927.01|1927.01|1891.01|1891.01|0
1334271600000|2012-04-12 23:00:00|1914.56|1914.56|1901.49|1901.49|1923.96|1923.96|1896.04|1896.04|0
1334530800000|2012-04-15 23:00:00|1894.25|1894.25|1882.78|1882.78|1896.56|1896.56|1870.82|1870.82|0
1334617200000|2012-04-16 23:00:00|1881.93|1881.93|1917.27|1917.27|1920.06|1920.06|1879.19|1879.19|0
1334703600000|2012-04-17 23:00:00|1922.17|1922.17|1915.09|1915.09|1922.22|1922.22|1905.97|1905.97|0
1334790000000|2012-04-18 23:00:00|1921.08|1921.08|1913.88|1913.88|1930.28|1930.28|1908.48|1908.48|0
1334876400000|2012-04-19 23:00:00|1924.14|1924.14|1928.62|1928.62|1934.52|1934.52|1912.83|1912.83|0
1335135600000|2012-04-22 23:00:00|1920.11|1920.11|1894.46|1894.46|1921.16|1921.16|1880.42|1880.42|0
1335222000000|2012-04-23 23:00:00|1904.56|1904.56|1924.4|1924.4|1927.31|1927.31|1902.45|1902.45|0
1335308400000|2012-04-24 23:00:00|1941.78|1941.78|1931.29|1931.29|1945.09|1945.09|1921.53|1921.53|0
1335394800000|2012-04-25 23:00:00|1928.35|1928.35|1925.96|1925.96|1938.71|1938.71|1902.44|1902.44|0
1335481200000|2012-04-26 23:00:00|1930.84|1930.84|1962.68|1962.68|1967.29|1967.29|1927.26|1927.26|0
1335740400000|2012-04-29 23:00:00|1956.52|1956.52|1932.59|1932.59|1957.88|1957.88|1924.32|1924.32|0
1335826800000|2012-04-30 23:00:00|1938.25|1938.25|1963.44|1963.44|1965.3|1965.3|1935.69|1935.69|0
1335913200000|2012-05-01 23:00:00|1968.02|1968.02|1953.33|1953.33|1971.14|1971.14|1951.2|1951.2|0
1335999600000|2012-05-02 23:00:00|1966.73|1966.73|1964.26|1964.26|1973.62|1973.62|1956.82|1956.82|0
1336086000000|2012-05-03 23:00:00|1956.83|1956.83|1925.59|1925.59|1961.03|1961.03|1917.7|1917.7|0
1336431600000|2012-05-07 23:00:00|1942.96|1942.96|1943.45|1943.45|1975.95|1975.95|1940.8|1940.8|0
1336518000000|2012-05-08 23:00:00|1946.16|1946.16|1926.67|1926.67|1947.35|1947.35|1902.15|1902.15|0
1336604400000|2012-05-09 23:00:00|1930.05|1930.05|1928.37|1928.37|1935.14|1935.14|1913.61|1913.61|0
1336690800000|2012-05-10 23:00:00|1926.22|1926.22|1973.33|1973.33|1977.98|1977.98|1917.23|1917.23|0
1336950000000|2012-05-13 23:00:00|1956.98|1956.98|1947.34|1947.34|1956.98|1956.98|1930.62|1930.62|0
1337036400000|2012-05-14 23:00:00|1946.16|1946.16|1930.71|1930.71|1955.96|1955.96|1926.93|1926.93|0
1337122800000|2012-05-15 23:00:00|1899.73|1899.73|1945.7|1945.7|1952.71|1952.71|1898.11|1898.11|0
1337209200000|2012-05-16 23:00:00|1946.88|1946.88|1921.55|1921.55|1950.59|1950.59|1911.3|1911.3|0
1337295600000|2012-05-17 23:00:00|1897.48|1897.48|1898.02|1898.02|1909.24|1909.24|1894.33|1894.33|0
1337554800000|2012-05-20 23:00:00|1900.31|1900.31|1919.88|1919.88|1926.53|1926.53|1890.62|1890.62|0
1337641200000|2012-05-21 23:00:00|1942.38|1942.38|1931.42|1931.42|1943.09|1943.09|1911.02|1911.02|0
1337727600000|2012-05-22 23:00:00|1919.36|1919.36|1915.91|1915.91|1923.96|1923.96|1910.81|1910.81|0
1337814000000|2012-05-23 23:00:00|1927.43|1927.43|1941.54|1941.54|1947.81|1947.81|1903.92|1903.92|0
1337900400000|2012-05-24 23:00:00|1940.66|1940.66|1928.82|1928.82|1949.63|1949.63|1923.83|1923.83|0
1338159600000|2012-05-27 23:00:00|1943.81|1943.81|1935.4|1935.4|1948.67|1948.67|1935.4|1935.4|0
1338246000000|2012-05-28 23:00:00|1951.61|1951.61|1939.76|1939.76|1955.22|1955.22|1934.6|1934.6|0
1338332400000|2012-05-29 23:00:00|1918.15|1918.15|1903.69|1903.69|1925.27|1925.27|1895.64|1895.64|0
1338418800000|2012-05-30 23:00:00|1920.46|1920.46|1894.99|1894.99|1925.12|1925.12|1892.84|1892.84|0
1338505200000|2012-05-31 23:00:00|1902.53|1902.53|1887.75|1887.75|1908.35|1908.35|1879.53|1879.53|0
1338937200000|2012-06-05 23:00:00|1912.24|1912.24|1929.75|1929.75|1935.23|1935.23|1909.54|1909.54|0
1339023600000|2012-06-06 23:00:00|1935.73|1935.73|1926.94|1926.94|1944.05|1944.05|1926.72|1926.72|0
1339110000000|2012-06-07 23:00:00|1924.06|1924.06|1919.14|1919.14|1927.29|1927.29|1911.2|1911.2|0
1339369200000|2012-06-10 23:00:00|1943.59|1943.59|1892.59|1892.59|1943.59|1943.59|1888.86|1888.86|0
1339455600000|2012-06-11 23:00:00|1899.94|1899.94|1886.55|1886.55|1905.38|1905.38|1875.83|1875.83|0
1339542000000|2012-06-12 23:00:00|1884.33|1884.33|1897.68|1897.68|1898.06|1898.06|1878.05|1878.05|0
1339628400000|2012-06-13 23:00:00|1896.72|1896.72|1915.55|1915.55|1916.86|1916.86|1896.72|1896.72|0
1339714800000|2012-06-14 23:00:00|1923.69|1923.69|1944.37|1944.37|1947.14|1947.14|1923.44|1923.44|0
1339974000000|2012-06-17 23:00:00|1954.15|1954.15|1945.17|1945.17|1954.68|1954.68|1927.85|1927.85|0
1340060400000|2012-06-18 23:00:00|1965.32|1965.32|1977.21|1977.21|1984.01|1984.01|1963.19|1963.19|0
1340146800000|2012-06-19 23:00:00|1983.2|1983.2|1991.72|1991.72|1997.88|1997.88|1973.56|1973.56|0
1340233200000|2012-06-20 23:00:00|1971.82|1971.82|1966.02|1966.02|1976.88|1976.88|1957.79|1957.79|0
1340319600000|2012-06-21 23:00:00|1951.01|1951.01|1951.05|1951.05|1953.71|1953.71|1937.46|1937.46|0
1340578800000|2012-06-24 23:00:00|1957.47|1957.47|1937.44|1937.44|1959.2|1959.2|1930.58|1930.58|0
1340665200000|2012-06-25 23:00:00|1938.11|1938.11|1941.37|1941.37|1948.61|1948.61|1929.55|1929.55|0
1340751600000|2012-06-26 23:00:00|1948.09|1948.09|1968.92|1968.92|1971.8|1971.8|1944.21|1944.21|0
1340838000000|2012-06-27 23:00:00|1969.6|1969.6|1943.33|1943.33|1970.3|1970.3|1929.76|1929.76|0
1340924400000|2012-06-28 23:00:00|1980.83|1980.83|1985.44|1985.44|1994.46|1994.46|1969.9|1969.9|0
1341183600000|2012-07-01 23:00:00|1984.41|1984.41|2009.47|2009.47|2011.45|2011.45|1983.65|1983.65|0
1341270000000|2012-07-02 23:00:00|2017.08|2017.08|2025.09|2025.09|2026.74|2026.74|2010.32|2010.32|0
1341356400000|2012-07-03 23:00:00|2018.05|2018.05|2018.12|2018.12|2023.45|2023.45|2010.8|2010.8|0
1341442800000|2012-07-04 23:00:00|2027.28|2027.28|2013.56|2013.56|2029.37|2029.37|2001.34|2001.34|0
1341529200000|2012-07-05 23:00:00|2016.54|2016.54|2019.64|2019.64|2028.62|2028.62|2016.29|2016.29|0
1341788400000|2012-07-08 23:00:00|2036.04|2036.04|2020.52|2020.52|2036.06|2036.06|2005.56|2005.56|0
1341874800000|2012-07-09 23:00:00|2030.74|2030.74|2030.41|2030.41|2037.69|2037.69|2025.69|2025.69|0
1341961200000|2012-07-10 23:00:00|2031.15|2031.15|2040.09|2040.09|2049.2|2049.2|2029.52|2029.52|0
1342047600000|2012-07-11 23:00:00|2035.03|2035.03|2040.8|2040.8|2052.66|2052.66|2029.16|2029.16|0
1342134000000|2012-07-12 23:00:00|2050.23|2050.23|2060.68|2060.68|2071.29|2071.29|2049.49|2049.49|0
1342393200000|2012-07-15 23:00:00|2066.32|2066.32|2086.28|2086.28|2086.72|2086.72|2064.58|2064.58|0
1342479600000|2012-07-16 23:00:00|2079.98|2079.98|2084.73|2084.73|2094.91|2094.91|2073.81|2073.81|0
1342566000000|2012-07-17 23:00:00|2077.59|2077.59|2088.82|2088.82|2096.69|2096.69|2077.59|2077.59|0
1342652400000|2012-07-18 23:00:00|2086.25|2086.25|2100.26|2100.26|2103.05|2103.05|2081.72|2081.72|0
1342738800000|2012-07-19 23:00:00|2093.16|2093.16|2070.38|2070.38|2095.05|2095.05|2065.59|2065.59|0
1342998000000|2012-07-22 23:00:00|2042.82|2042.82|2038.57|2038.57|2067.2|2067.2|2032.89|2032.89|0
1343084400000|2012-07-23 23:00:00|2045.25|2045.25|2047.82|2047.82|2057.91|2057.91|2044.17|2044.17|0
1343170800000|2012-07-24 23:00:00|2052.51|2052.51|2079.37|2079.37|2081.72|2081.72|2048.8|2048.8|0
1343257200000|2012-07-25 23:00:00|2072.64|2072.64|2085.94|2085.94|2096.23|2096.23|2056.91|2056.91|0
1343343600000|2012-07-26 23:00:00|2093.87|2093.87|2098.67|2098.67|2101.66|2101.66|2074.69|2074.69|0
1343602800000|2012-07-29 23:00:00|2109.68|2109.68|2112.72|2112.72|2114.61|2114.61|2099.69|2099.69|0
1343689200000|2012-07-30 23:00:00|2105.53|2105.53|2092.14|2092.14|2121.12|2121.12|2086.28|2086.28|0
1343775600000|2012-07-31 23:00:00|2097.73|2097.73|2118.7|2118.7|2127|2127|2096.25|2096.25|0
1343862000000|2012-08-01 23:00:00|2118.72|2118.72|2118.94|2118.94|2141.63|2141.63|2112.1|2112.1|0
1343948400000|2012-08-02 23:00:00|2121.92|2121.92|2140.56|2140.56|2149.86|2149.86|2119.68|2119.68|0
1344207600000|2012-08-05 23:00:00|2142.03|2142.03|2142.34|2142.34|2162.06|2162.06|2141.73|2141.73|0
1344294000000|2012-08-06 23:00:00|2142.12|2142.12|2138.09|2138.09|2150.74|2150.74|2124.33|2124.33|0
1344380400000|2012-08-07 23:00:00|2134.94|2134.94|2145.17|2145.17|2146.88|2146.88|2128.66|2128.66|0
1344466800000|2012-08-08 23:00:00|2146.74|2146.74|2123.51|2123.51|2150.5|2150.5|2123.51|2123.51|0
1344553200000|2012-08-09 23:00:00|2131.94|2131.94|2116.04|2116.04|2142.86|2142.86|2111.38|2111.38|0
1344812400000|2012-08-12 23:00:00|2119.19|2119.19|2113.35|2113.35|2120.91|2120.91|2108.43|2108.43|0
1344898800000|2012-08-13 23:00:00|2126.43|2126.43|2121.39|2121.39|2130.32|2130.32|2119.38|2119.38|0
1344985200000|2012-08-14 23:00:00|2127.23|2127.23|2125.28|2125.28|2128.86|2128.86|2116.57|2116.57|0
1345071600000|2012-08-15 23:00:00|2127.36|2127.36|2123.1|2123.1|2129.61|2129.61|2118.8|2118.8|0
1345158000000|2012-08-16 23:00:00|2135.4|2135.4|2123.45|2123.45|2135.75|2135.75|2120.22|2120.22|0
1345417200000|2012-08-19 23:00:00|2131.59|2131.59|2130.26|2130.26|2149.92|2149.92|2122.09|2122.09|0
1345503600000|2012-08-20 23:00:00|2136.93|2136.93|2139.33|2139.33|2144.16|2144.16|2131.94|2131.94|0
1345590000000|2012-08-21 23:00:00|2129.17|2129.17|2112.95|2112.95|2134.68|2134.68|2110.51|2110.51|0
1345676400000|2012-08-22 23:00:00|2114.44|2114.44|2094.61|2094.61|2116.22|2116.22|2087.74|2087.74|0
1345762800000|2012-08-23 23:00:00|2096.51|2096.51|2081.06|2081.06|2096.81|2096.81|2079.67|2079.67|0
1346108400000|2012-08-27 23:00:00|2082.05|2082.05|2087.6|2087.6|2090.14|2090.14|2073.68|2073.68|0
1346194800000|2012-08-28 23:00:00|2088.98|2088.98|2082.46|2082.46|2089.87|2089.87|2081.11|2081.11|0
1346281200000|2012-08-29 23:00:00|2073.83|2073.83|2087.43|2087.43|2089.98|2089.98|2069.45|2069.45|0
1346367600000|2012-08-30 23:00:00|2086.66|2086.66|2095.43|2095.43|2110.28|2110.28|2085.95|2085.95|0
1346626800000|2012-09-02 23:00:00|2105|2105|2104.53|2104.53|2115.3|2115.3|2100.21|2100.21|0
1346713200000|2012-09-03 23:00:00|2096.53|2096.53|2072.85|2072.85|2098.87|2098.87|2071.39|2071.39|0
1346799600000|2012-09-04 23:00:00|2073.55|2073.55|2081.75|2081.75|2081.97|2081.97|2064.87|2064.87|0
1346886000000|2012-09-05 23:00:00|2082.51|2082.51|2118.5|2118.5|2120.56|2120.56|2081.34|2081.34|0
1346972400000|2012-09-06 23:00:00|2125.34|2125.34|2123.45|2123.45|2133.65|2133.65|2121.42|2121.42|0
1347231600000|2012-09-09 23:00:00|2120.16|2120.16|2112.09|2112.09|2127.79|2127.79|2108.41|2108.41|0
1347318000000|2012-09-10 23:00:00|2107.35|2107.35|2099.41|2099.41|2111.34|2111.34|2096.29|2096.29|0
1347404400000|2012-09-11 23:00:00|2101.4|2101.4|2106.94|2106.94|2108.43|2108.43|2093.5|2093.5|0
1347490800000|2012-09-12 23:00:00|2113.77|2113.77|2105.3|2105.3|2117.33|2117.33|2101.62|2101.62|0
1347577200000|2012-09-13 23:00:00|2127.77|2127.77|2141.54|2141.54|2156.28|2156.28|2127.77|2127.77|0
1347836400000|2012-09-16 23:00:00|2136.19|2136.19|2136.73|2136.73|2140.37|2140.37|2126.85|2126.85|0
1347922800000|2012-09-17 23:00:00|2131.34|2131.34|2128.2|2128.2|2133.51|2133.51|2123.38|2123.38|0
1348009200000|2012-09-18 23:00:00|2134.71|2134.71|2121.74|2121.74|2135.69|2135.69|2118.89|2118.89|0
1348095600000|2012-09-19 23:00:00|2109.64|2109.64|2084.6|2084.6|2110.98|2110.98|2080.14|2080.14|0
1348182000000|2012-09-20 23:00:00|2088.77|2088.77|2078.66|2078.66|2091.07|2091.07|2075.21|2075.21|0
1348441200000|2012-09-23 23:00:00|2072.95|2072.95|2066.22|2066.22|2076.26|2076.26|2062.37|2062.37|0
1348527600000|2012-09-24 23:00:00|2074.97|2074.97|2090.36|2090.36|2091.35|2091.35|2069.78|2069.78|0
1348614000000|2012-09-25 23:00:00|2073.45|2073.45|2070.07|2070.07|2081.44|2081.44|2064.07|2064.07|0
1348700400000|2012-09-26 23:00:00|2073.34|2073.34|2063.28|2063.28|2078.77|2078.77|2060.04|2060.04|0
1348786800000|2012-09-27 23:00:00|2078.09|2078.09|2058.69|2058.69|2084.87|2084.87|2058.69|2058.69|0
1349046000000|2012-09-30 23:00:00|2066.56|2066.56|2078.43|2078.43|2083.84|2083.84|2062.18|2062.18|0
1349132400000|2012-10-01 23:00:00|2073.46|2073.46|2073.28|2073.28|2082.79|2082.79|2067.94|2067.94|0
1349218800000|2012-10-02 23:00:00|2063.32|2063.32|2073.83|2073.83|2077.93|2077.93|2062.9|2062.9|0
1349305200000|2012-10-03 23:00:00|2076.6|2076.6|2075.86|2075.86|2082.03|2082.03|2064.33|2064.33|0
1349391600000|2012-10-04 23:00:00|2064.01|2064.01|2091.67|2091.67|2095.11|2095.11|2055.88|2055.88|0
1349650800000|2012-10-07 23:00:00|2083.63|2083.63|2080.42|2080.42|2090.18|2090.18|2078.69|2078.69|0
1349737200000|2012-10-08 23:00:00|2085.88|2085.88|2071.12|2071.12|2086.74|2086.74|2069.85|2069.85|0
1349823600000|2012-10-09 23:00:00|2071.36|2071.36|2076.68|2076.68|2077.13|2077.13|2064.66|2064.66|0
1349910000000|2012-10-10 23:00:00|2076.81|2076.81|2100.64|2100.64|2104.23|2104.23|2076.81|2076.81|0
1349996400000|2012-10-11 23:00:00|2093|2093|2097.39|2097.39|2105.74|2105.74|2092.59|2092.59|0
1350255600000|2012-10-14 23:00:00|2102.43|2102.43|2123.46|2123.46|2126.95|2126.95|2101.21|2101.21|0
1350342000000|2012-10-15 23:00:00|2132.87|2132.87|2141.37|2141.37|2144.74|2144.74|2125.42|2125.42|0
1350428400000|2012-10-16 23:00:00|2143.49|2143.49|2142.08|2142.08|2144.18|2144.18|2135.77|2135.77|0
1350514800000|2012-10-17 23:00:00|2140.34|2140.34|2142.15|2142.15|2147.45|2147.45|2134.51|2134.51|0
1350601200000|2012-10-18 23:00:00|2144.68|2144.68|2153.21|2153.21|2159.21|2159.21|2144.68|2144.68|0
1350860400000|2012-10-21 23:00:00|2146.97|2146.97|2141.52|2141.52|2149.8|2149.8|2139.77|2139.77|0
1350946800000|2012-10-22 23:00:00|2144.24|2144.24|2120.32|2120.32|2144.24|2144.24|2120|2120|0
1351033200000|2012-10-23 23:00:00|2125.76|2125.76|2126.4|2126.4|2129.97|2129.97|2117.54|2117.54|0
1351119600000|2012-10-24 23:00:00|2125.02|2125.02|2128.2|2128.2|2138.99|2138.99|2125.01|2125.01|0
1351206000000|2012-10-25 23:00:00|2128.98|2128.98|2136.66|2136.66|2139.26|2139.26|2117.49|2117.49|0
1351468800000|2012-10-29 00:00:00|2140.15|2140.15|2152.2|2152.2|2155.63|2155.63|2134.43|2134.43|0
1351555200000|2012-10-30 00:00:00|2154.1|2154.1|2150.58|2150.58|2155.74|2155.74|2145.77|2145.77|0
1351641600000|2012-10-31 00:00:00|2154.19|2154.19|2139.95|2139.95|2162.85|2162.85|2139.92|2139.92|0
1351728000000|2012-11-01 00:00:00|2138.1|2138.1|2159.61|2159.61|2166.17|2166.17|2135.03|2135.03|0
1351814400000|2012-11-02 00:00:00|2163.25|2163.25|2165.91|2165.91|2182.45|2182.45|2163.04|2163.04|0
1352073600000|2012-11-05 00:00:00|2156.61|2156.61|2158|2158|2163.4|2163.4|2149.06|2149.06|0
1352160000000|2012-11-06 00:00:00|2169.12|2169.12|2170.52|2170.52|2175.79|2175.79|2164.51|2164.51|0
1352246400000|2012-11-07 00:00:00|2177.7|2177.7|2136.13|2136.13|2182.78|2182.78|2135.38|2135.38|0
1352332800000|2012-11-08 00:00:00|2133.75|2133.75|2118.8|2118.8|2136.62|2136.62|2117.34|2117.34|0
1352419200000|2012-11-09 00:00:00|2119.78|2119.78|2104.42|2104.42|2119.9|2119.9|2096.5|2096.5|0
1352678400000|2012-11-12 00:00:00|2108.3|2108.3|2114|2114|2124.9|2124.9|2107.72|2107.72|0
1352764800000|2012-11-13 00:00:00|2110.38|2110.38|2114.92|2114.92|2116.39|2116.39|2099.07|2099.07|0
1352851200000|2012-11-14 00:00:00|2112.02|2112.02|2102.52|2102.52|2117.14|2117.14|2093.88|2093.88|0
1352937600000|2012-11-15 00:00:00|2090.57|2090.57|2074.65|2074.65|2092.33|2092.33|2071.78|2071.78|0
1353024000000|2012-11-16 00:00:00|2076.45|2076.45|2054.45|2054.45|2077.29|2077.29|2054.45|2054.45|0
1353283200000|2012-11-19 00:00:00|2071.65|2071.65|2079.48|2079.48|2080.22|2080.22|2066.48|2066.48|0
1353369600000|2012-11-20 00:00:00|2074.38|2074.38|2080.25|2080.25|2086.09|2086.09|2069.5|2069.5|0
1353456000000|2012-11-21 00:00:00|2086.32|2086.32|2097.41|2097.41|2103.95|2103.95|2084.78|2084.78|0
1353542400000|2012-11-22 00:00:00|2109.14|2109.14|2115.93|2115.93|2117.35|2117.35|2108.58|2108.58|0
1353628800000|2012-11-23 00:00:00|2116.5|2116.5|2121.6|2121.6|2123.74|2123.74|2115.86|2115.86|0
1353888000000|2012-11-26 00:00:00|2125.27|2125.27|2124.83|2124.83|2137.78|2137.78|2119.53|2119.53|0
1353974400000|2012-11-27 00:00:00|2137.52|2137.52|2138.05|2138.05|2141.16|2141.16|2131.8|2131.8|0
1354060800000|2012-11-28 00:00:00|2135.61|2135.61|2124.19|2124.19|2136.47|2136.47|2122.23|2122.23|0
1354147200000|2012-11-29 00:00:00|2131.28|2131.28|2148.08|2148.08|2150.33|2150.33|2131.28|2131.28|0
1354233600000|2012-11-30 00:00:00|2154.63|2154.63|2163.68|2163.68|2173.04|2173.04|2153.47|2153.47|0
1354492800000|2012-12-03 00:00:00|2167.58|2167.58|2178.17|2178.17|2183.86|2183.86|2167.58|2167.58|0
1354579200000|2012-12-04 00:00:00|2177.75|2177.75|2176.05|2176.05|2183.57|2183.57|2167.9|2167.9|0
1354665600000|2012-12-05 00:00:00|2173.13|2173.13|2174.26|2174.26|2181.46|2181.46|2167.3|2167.3|0
1354752000000|2012-12-06 00:00:00|2175.76|2175.76|2174.09|2174.09|2178.98|2178.98|2165.98|2165.98|0
1354838400000|2012-12-07 00:00:00|2172.59|2172.59|2189.3|2189.3|2189.54|2189.54|2168.56|2168.56|0
1355097600000|2012-12-10 00:00:00|2183.42|2183.42|2192.02|2192.02|2194.86|2194.86|2181.8|2181.8|0
1355184000000|2012-12-11 00:00:00|2189.35|2189.35|2196.48|2196.48|2202.19|2202.19|2188.2|2188.2|0
1355270400000|2012-12-12 00:00:00|2194.45|2194.45|2193.14|2193.14|2196.73|2196.73|2186.1|2186.1|0
1355356800000|2012-12-13 00:00:00|2185.87|2185.87|2193.92|2193.92|2200.7|2200.7|2185.19|2185.19|0
1355443200000|2012-12-14 00:00:00|2205.83|2205.83|2203.11|2203.11|2211.31|2211.31|2195.85|2195.85|0
1355702400000|2012-12-17 00:00:00|2201.76|2201.76|2192.18|2192.18|2202.21|2202.21|2180.33|2180.33|0
1355788800000|2012-12-18 00:00:00|2200.01|2200.01|2208.62|2208.62|2211.46|2211.46|2195.27|2195.27|0
1355875200000|2012-12-19 00:00:00|2214.46|2214.46|2223.83|2223.83|2227.77|2227.77|2207.19|2207.19|0
1355961600000|2012-12-20 00:00:00|2225.05|2225.05|2237.61|2237.61|2237.61|2237.61|2213.56|2213.56|0
1356048000000|2012-12-21 00:00:00|2233.45|2233.45|2232.03|2232.03|2234.38|2234.38|2216.86|2216.86|0
1356307200000|2012-12-24 00:00:00|2225.47|2225.47|2230.26|2230.26|2232.75|2232.75|2216.79|2216.79|0
1356566400000|2012-12-27 00:00:00|2231.99|2231.99|2245.44|2245.44|2249.67|2249.67|2230.66|2230.66|0
1356652800000|2012-12-28 00:00:00|2240.44|2240.44|2230.11|2230.11|2244.74|2244.74|2225.06|2225.06|0
1356912000000|2012-12-31 00:00:00|2217.04|2217.04|2209.8|2209.8|2222.86|2222.86|2200.12|2200.12|0
1357084800000|2013-01-02 00:00:00|2232.86|2232.86|2253.02|2253.02|2258.36|2258.36|2225.6|2225.6|0
1357171200000|2013-01-03 00:00:00|2255.29|2255.29|2244.29|2244.29|2255.38|2255.38|2243.57|2243.57|0
1357257600000|2013-01-04 00:00:00|2241.54|2241.54|2249.44|2249.44|2254.79|2254.79|2240.09|2240.09|0
1357516800000|2013-01-07 00:00:00|2255.75|2255.75|2256.03|2256.03|2260.34|2260.34|2247.91|2247.91|0
1357603200000|2013-01-08 00:00:00|2243.91|2243.91|2253.16|2253.16|2263.75|2263.75|2241.6|2241.6|0
1357689600000|2013-01-09 00:00:00|2252.53|2252.53|2248.55|2248.55|2256.44|2256.44|2246.87|2246.87|0
1357776000000|2013-01-10 00:00:00|2247.23|2247.23|2244.72|2244.72|2249.82|2249.82|2242.56|2242.56|0
1357862400000|2013-01-11 00:00:00|2258.89|2258.89|2242.19|2242.19|2263.93|2263.93|2238.72|2238.72|0
1358121600000|2013-01-14 00:00:00|2247.95|2247.95|2239.78|2239.78|2258.83|2258.83|2229.93|2229.93|0
1358208000000|2013-01-15 00:00:00|2240.51|2240.51|2238.2|2238.2|2248.18|2248.18|2230.7|2230.7|0
1358294400000|2013-01-16 00:00:00|2244.64|2244.64|2227.45|2227.45|2245.23|2245.23|2220.77|2220.77|0
1358380800000|2013-01-17 00:00:00|2224.65|2224.65|2231.32|2231.32|2233.52|2233.52|2216.7|2216.7|0
1358467200000|2013-01-18 00:00:00|2231.58|2231.58|2237.97|2237.97|2238.46|2238.46|2224.49|2224.49|0
1358726400000|2013-01-21 00:00:00|2239.26|2239.26|2232.17|2232.17|2239.83|2239.83|2225.31|2225.31|0
1358812800000|2013-01-22 00:00:00|2230.8|2230.8|2224.24|2224.24|2236.93|2236.93|2214.58|2214.58|0
1358899200000|2013-01-23 00:00:00|2226.64|2226.64|2225.44|2225.44|2229.85|2229.85|2213.09|2213.09|0
1358985600000|2013-01-24 00:00:00|2220.16|2220.16|2236.06|2236.06|2240.15|2240.15|2220.06|2220.06|0
1359072000000|2013-01-25 00:00:00|2236.52|2236.52|2231.34|2231.34|2242.84|2242.84|2228.42|2228.42|0
1359331200000|2013-01-28 00:00:00|2240.92|2240.92|2221.64|2221.64|2243.98|2243.98|2221.54|2221.54|0
1359417600000|2013-01-29 00:00:00|2229.56|2229.56|2213.49|2213.49|2232.62|2232.62|2207.7|2207.7|0
1359504000000|2013-01-30 00:00:00|2216.49|2216.49|2208.72|2208.72|2219.34|2219.34|2208.41|2208.41|0
1359590400000|2013-01-31 00:00:00|2217.26|2217.26|2210.59|2210.59|2219.39|2219.39|2203.26|2203.26|0
1359676800000|2013-02-01 00:00:00|2224.11|2224.11|2218.89|2218.89|2227.81|2227.81|2211.75|2211.75|0
1359936000000|2013-02-04 00:00:00|2214.7|2214.7|2205.7|2205.7|2221.02|2221.02|2200.12|2200.12|0
1360022400000|2013-02-05 00:00:00|2220.77|2220.77|2221.22|2221.22|2228.95|2228.95|2216.51|2216.51|0
1360108800000|2013-02-06 00:00:00|2228.24|2228.24|2218.23|2218.23|2239.19|2239.19|2211.5|2211.5|0
1360195200000|2013-02-07 00:00:00|2218.96|2218.96|2197.63|2197.63|2220.4|2220.4|2193.96|2193.96|0
1360281600000|2013-02-08 00:00:00|2202.62|2202.62|2214.19|2214.19|2223.74|2223.74|2197.61|2197.61|0
1360540800000|2013-02-11 00:00:00|2210.77|2210.77|2219.82|2219.82|2224.55|2224.55|2207|2207|0
1360627200000|2013-02-12 00:00:00|2217.2|2217.2|2240.66|2240.66|2241.8|2241.8|2215.65|2215.65|0
1360713600000|2013-02-13 00:00:00|2246.04|2246.04|2260|2260|2272.79|2272.79|2244.96|2244.96|0
1360800000000|2013-02-14 00:00:00|2260.08|2260.08|2254.16|2254.16|2266.34|2266.34|2247.89|2247.89|0
1360886400000|2013-02-15 00:00:00|2259.37|2259.37|2264.92|2264.92|2270.77|2270.77|2255.07|2255.07|0
1361145600000|2013-02-18 00:00:00|2268.92|2268.92|2280.5|2280.5|2284.89|2284.89|2265.93|2265.93|0
1361232000000|2013-02-19 00:00:00|2280.39|2280.39|2291.73|2291.73|2293.66|2293.66|2277.54|2277.54|0
1361318400000|2013-02-20 00:00:00|2288.51|2288.51|2287.33|2287.33|2297.76|2297.76|2285.32|2285.32|0
1361404800000|2013-02-21 00:00:00|2283.26|2283.26|2266.87|2266.87|2283.26|2283.26|2254.43|2254.43|0
1361491200000|2013-02-22 00:00:00|2276.78|2276.78|2276.6|2276.6|2282.74|2282.74|2270.7|2270.7|0
1361750400000|2013-02-25 00:00:00|2271.74|2271.74|2249.83|2249.83|2273.32|2273.32|2236.84|2236.84|0
1361836800000|2013-02-26 00:00:00|2215.36|2215.36|2224|2224|2228.29|2228.29|2212.82|2212.82|0
1361923200000|2013-02-27 00:00:00|2223.68|2223.68|2215.21|2215.21|2225.45|2225.45|2206.31|2206.31|0
1362009600000|2013-02-28 00:00:00|2224.45|2224.45|2247.02|2247.02|2248.08|2248.08|2222.91|2222.91|0
1362096000000|2013-03-01 00:00:00|2246.3|2246.3|2267.1|2267.1|2272.88|2272.88|2245.17|2245.17|0
1362355200000|2013-03-04 00:00:00|2264.21|2264.21|2270.68|2270.68|2280.2|2280.2|2259.21|2259.21|0
1362441600000|2013-03-05 00:00:00|2296.99|2296.99|2296.65|2296.65|2303.16|2303.16|2285.31|2285.31|0
1362528000000|2013-03-06 00:00:00|2303.38|2303.38|2275.52|2275.52|2306.87|2306.87|2275.37|2275.37|0
1362614400000|2013-03-07 00:00:00|2291.18|2291.18|2306.91|2306.91|2311.99|2311.99|2290.13|2290.13|0
1362700800000|2013-03-08 00:00:00|2313.81|2313.81|2297.46|2297.46|2313.81|2313.81|2296.64|2296.64|0
1362960000000|2013-03-11 00:00:00|2296.73|2296.73|2281.42|2281.42|2296.83|2296.83|2279.7|2279.7|0
1363046400000|2013-03-12 00:00:00|2259.66|2259.66|2239.64|2239.64|2268.17|2268.17|2238.35|2238.35|0
1363132800000|2013-03-13 00:00:00|2234.57|2234.57|2243.8|2243.8|2247.45|2247.45|2231.08|2231.08|0
1363219200000|2013-03-14 00:00:00|2254.04|2254.04|2256.42|2256.42|2259.63|2259.63|2247.33|2247.33|0
1363305600000|2013-03-15 00:00:00|2259.14|2259.14|2251.99|2251.99|2263.13|2263.13|2250.87|2250.87|0
1363564800000|2013-03-18 00:00:00|2220.01|2220.01|2235.42|2235.42|2238.26|2238.26|2211.93|2211.93|0
1363651200000|2013-03-19 00:00:00|2218.94|2218.94|2224.55|2224.55|2238.47|2238.47|2218.94|2218.94|0
1363737600000|2013-03-20 00:00:00|2232.43|2232.43|2227.17|2227.17|2235.02|2235.02|2218.86|2218.86|0
1363824000000|2013-03-21 00:00:00|2223.75|2223.75|2211.42|2211.42|2226.16|2226.16|2208.67|2208.67|0
1363910400000|2013-03-22 00:00:00|2209.48|2209.48|2209.57|2209.57|2222.24|2222.24|2205.94|2205.94|0
1364169600000|2013-03-25 00:00:00|2216.84|2216.84|2206.07|2206.07|2224.08|2224.08|2201.4|2201.4|0
1364256000000|2013-03-26 00:00:00|2212.09|2212.09|2206.24|2206.24|2213.49|2213.49|2201.91|2201.91|0
1364342400000|2013-03-27 00:00:00|2207.6|2207.6|2183.74|2183.74|2211.93|2211.93|2175.29|2175.29|0
1364428800000|2013-03-28 00:00:00|2192.48|2192.48|2212.78|2212.78|2220.12|2220.12|2190.15|2190.15|0
1364857200000|2013-04-01 23:00:00|2230.39|2230.39|2237.75|2237.75|2243.69|2243.69|2225.6|2225.6|0
1364943600000|2013-04-02 23:00:00|2238.31|2238.31|2226.33|2226.33|2242.75|2242.75|2222.89|2222.89|0
1365030000000|2013-04-03 23:00:00|2230.88|2230.88|2223.01|2223.01|2238.69|2238.69|2220.96|2220.96|0
1365116400000|2013-04-04 23:00:00|2226.03|2226.03|2186.55|2186.55|2226.7|2226.7|2184.12|2184.12|0
1365375600000|2013-04-07 23:00:00|2195.87|2195.87|2201.64|2201.64|2204.23|2204.23|2191.48|2191.48|0
1365462000000|2013-04-08 23:00:00|2216.49|2216.49|2226.47|2226.47|2229.3|2229.3|2209.58|2209.58|0
1365548400000|2013-04-09 23:00:00|2240.71|2240.71|2279.88|2279.88|2284.86|2284.86|2240.71|2240.71|0
1365634800000|2013-04-10 23:00:00|2281.12|2281.12|2308.84|2308.84|2311.4|2311.4|2278.65|2278.65|0
1365721200000|2013-04-11 23:00:00|2309.84|2309.84|2325.63|2325.63|2336.08|2336.08|2306.96|2306.96|0
1365980400000|2013-04-14 23:00:00|2323.52|2323.52|2305.68|2305.68|2323.9|2323.9|2299.66|2299.66|0
1366066800000|2013-04-15 23:00:00|2302.91|2302.91|2315.56|2315.56|2318.34|2318.34|2293.67|2293.67|0
1366153200000|2013-04-16 23:00:00|2323.88|2323.88|2304.61|2304.61|2325.13|2325.13|2293.55|2293.55|0
1366239600000|2013-04-17 23:00:00|2314.18|2314.18|2302.3|2302.3|2322.53|2322.53|2294.78|2294.78|0
1366326000000|2013-04-18 23:00:00|2306.75|2306.75|2315.7|2315.7|2318.33|2318.33|2301.52|2301.52|0
1366585200000|2013-04-21 23:00:00|2330.47|2330.47|2328.56|2328.56|2339.82|2339.82|2322.58|2322.58|0
1366671600000|2013-04-22 23:00:00|2333.29|2333.29|2351.51|2351.51|2358.37|2358.37|2332.13|2332.13|0
1366758000000|2013-04-23 23:00:00|2348.93|2348.93|2361.02|2361.02|2362.67|2362.67|2342.82|2342.82|0
1366844400000|2013-04-24 23:00:00|2366.24|2366.24|2359.18|2359.18|2366.24|2366.24|2350.03|2350.03|0
1366930800000|2013-04-25 23:00:00|2357.38|2357.38|2346.1|2346.1|2361.34|2361.34|2344.91|2344.91|0
1367190000000|2013-04-28 23:00:00|2363.9|2363.9|2371.8|2371.8|2373.3|2373.3|2358.05|2358.05|0
1367276400000|2013-04-29 23:00:00|2387.27|2387.27|2352.07|2352.07|2390|2390|2341.42|2341.42|0
1367362800000|2013-04-30 23:00:00|2352.81|2352.81|2354.48|2354.48|2373.93|2373.93|2352.41|2352.41|0
1367449200000|2013-05-01 23:00:00|2359.53|2359.53|2363.68|2363.68|2364.61|2364.61|2341.71|2341.71|0
1367535600000|2013-05-02 23:00:00|2363.38|2363.38|2385.62|2385.62|2390.17|2390.17|2360.75|2360.75|0
1367881200000|2013-05-06 23:00:00|2407.51|2407.51|2431.36|2431.36|2431.83|2431.83|2405.77|2405.77|0
1367967600000|2013-05-07 23:00:00|2425.7|2425.7|2450.08|2450.08|2453.1|2453.1|2421.19|2421.19|0
1368054000000|2013-05-08 23:00:00|2436.39|2436.39|2460.65|2460.65|2463.79|2463.79|2435.62|2435.62|0
1368140400000|2013-05-09 23:00:00|2460.59|2460.59|2472.87|2472.87|2478.06|2478.06|2460.59|2460.59|0
1368399600000|2013-05-12 23:00:00|2477.44|2477.44|2473.94|2473.94|2478.54|2478.54|2469.64|2469.64|0
1368486000000|2013-05-13 23:00:00|2482.32|2482.32|2488.44|2488.44|2493.65|2493.65|2476.93|2476.93|0
1368572400000|2013-05-14 23:00:00|2508.64|2508.64|2558.25|2558.25|2564.51|2564.51|2508.06|2508.06|0
1368658800000|2013-05-15 23:00:00|2562.55|2562.55|2566.28|2566.28|2576.7|2576.7|2553.46|2553.46|0
1368745200000|2013-05-16 23:00:00|2567.31|2567.31|2589.31|2589.31|2590.72|2590.72|2565.5|2565.5|0
1369004400000|2013-05-19 23:00:00|2592.3|2592.3|2599.48|2599.48|2613.69|2613.69|2589.15|2589.15|0
1369090800000|2013-05-20 23:00:00|2582.5|2582.5|2573.81|2573.81|2589.25|2589.25|2570.13|2570.13|0
1369177200000|2013-05-21 23:00:00|2566.42|2566.42|2566.1|2566.1|2574.03|2574.03|2558.77|2558.77|0
1369263600000|2013-05-22 23:00:00|2519.81|2519.81|2506.21|2506.21|2530.64|2530.64|2494.53|2494.53|0
1369350000000|2013-05-23 23:00:00|2505.37|2505.37|2493.98|2493.98|2507.32|2507.32|2480.78|2480.78|0
1369695600000|2013-05-27 23:00:00|2522.62|2522.62|2517.07|2517.07|2543.95|2543.95|2516.47|2516.47|0
1369782000000|2013-05-28 23:00:00|2483.43|2483.43|2456.97|2456.97|2484.69|2484.69|2451.14|2451.14|0
1369868400000|2013-05-29 23:00:00|2455.26|2455.26|2435.51|2435.51|2457.43|2457.43|2428.68|2428.68|0
1369954800000|2013-05-30 23:00:00|2433.3|2433.3|2427.9|2427.9|2445.19|2445.19|2411.67|2411.67|0
1370214000000|2013-06-02 23:00:00|2405.36|2405.36|2416.88|2416.88|2436.36|2436.36|2385.89|2385.89|0
1370300400000|2013-06-03 23:00:00|2439.33|2439.33|2431|2431|2440.61|2440.61|2419.48|2419.48|0
1370386800000|2013-06-04 23:00:00|2420.3|2420.3|2394.74|2394.74|2423.74|2423.74|2387.63|2387.63|0
1370473200000|2013-06-05 23:00:00|2392.83|2392.83|2349.83|2349.83|2393.31|2393.31|2346.82|2346.82|0
1370559600000|2013-06-06 23:00:00|2352.5|2352.5|2386.96|2386.96|2387.32|2387.32|2352.18|2352.18|0
1370818800000|2013-06-09 23:00:00|2379.73|2379.73|2368.92|2368.92|2388.17|2388.17|2366.49|2366.49|0
1370905200000|2013-06-10 23:00:00|2356.87|2356.87|2331.1|2331.1|2357.32|2357.32|2314.44|2314.44|0
1370991600000|2013-06-11 23:00:00|2323.17|2323.17|2320.4|2320.4|2336.87|2336.87|2315.64|2315.64|0
1371078000000|2013-06-12 23:00:00|2280.38|2280.38|2321.72|2321.72|2330.75|2330.75|2280.16|2280.16|0
1371164400000|2013-06-13 23:00:00|2343.76|2343.76|2368.02|2368.02|2387.45|2387.45|2342.16|2342.16|0
1371423600000|2013-06-16 23:00:00|2370.16|2370.16|2367.97|2367.97|2380.49|2380.49|2365.46|2365.46|0
1371510000000|2013-06-17 23:00:00|2361.54|2361.54|2371.47|2371.47|2388.02|2388.02|2360.52|2360.52|0
1371596400000|2013-06-18 23:00:00|2358.53|2358.53|2380.66|2380.66|2383.48|2383.48|2340.85|2340.85|0
1371682800000|2013-06-19 23:00:00|2350.14|2350.14|2322.51|2322.51|2350.14|2350.14|2307.83|2307.83|0
1371769200000|2013-06-20 23:00:00|2333.24|2333.24|2317.79|2317.79|2353.07|2353.07|2315.29|2315.29|0
1372028400000|2013-06-23 23:00:00|2286.43|2286.43|2225.75|2225.75|2286.43|2286.43|2222.3|2222.3|0
1372114800000|2013-06-24 23:00:00|2219.99|2219.99|2238.82|2238.82|2246.65|2246.65|2206.49|2206.49|0
1372201200000|2013-06-25 23:00:00|2258.97|2258.97|2274.34|2274.34|2287.97|2287.97|2256.57|2256.57|0
1372287600000|2013-06-26 23:00:00|2273.65|2273.65|2282.7|2282.7|2286.44|2286.44|2264.17|2264.17|0
1372374000000|2013-06-27 23:00:00|2287.38|2287.38|2302.67|2302.67|2314.88|2314.88|2286.86|2286.86|0
1372633200000|2013-06-30 23:00:00|2323.66|2323.66|2323.26|2323.26|2335.93|2335.93|2285.77|2285.77|0
1372719600000|2013-07-01 23:00:00|2317.57|2317.57|2345.34|2345.34|2352.2|2352.2|2316.21|2316.21|0
1372806000000|2013-07-02 23:00:00|2326.25|2326.25|2333.03|2333.03|2336.36|2336.36|2311.76|2311.76|0
1372892400000|2013-07-03 23:00:00|2348.25|2348.25|2406.87|2406.87|2413.59|2413.59|2333.86|2333.86|0
1372978800000|2013-07-04 23:00:00|2411.7|2411.7|2420.51|2420.51|2447.72|2447.72|2397.03|2397.03|0
1373238000000|2013-07-07 23:00:00|2422.93|2422.93|2446.66|2446.66|2451.15|2451.15|2421.52|2421.52|0
1373324400000|2013-07-08 23:00:00|2465.76|2465.76|2487.2|2487.2|2494.97|2494.97|2463.8|2463.8|0
1373410800000|2013-07-09 23:00:00|2483.87|2483.87|2469.38|2469.38|2485.24|2485.24|2455|2455|0
1373497200000|2013-07-10 23:00:00|2503.69|2503.69|2511.51|2511.51|2511.7|2511.7|2494.61|2494.61|0
1373583600000|2013-07-11 23:00:00|2517.96|2517.96|2496.84|2496.84|2520.75|2520.75|2493.31|2493.31|0
1373842800000|2013-07-14 23:00:00|2514.84|2514.84|2512.04|2512.04|2519.18|2519.18|2496.96|2496.96|0
1373929200000|2013-07-15 23:00:00|2518.77|2518.77|2513.27|2513.27|2525|2525|2511.83|2511.83|0
1374015600000|2013-07-16 23:00:00|2508.21|2508.21|2468.58|2468.58|2509.16|2509.16|2464.77|2464.77|0
1374102000000|2013-07-17 23:00:00|2473.85|2473.85|2497.77|2497.77|2503.78|2503.78|2473.26|2473.26|0
1374188400000|2013-07-18 23:00:00|2498.91|2498.91|2518.98|2518.98|2519.4|2519.4|2492.05|2492.05|0
1374447600000|2013-07-21 23:00:00|2519.91|2519.91|2523.55|2523.55|2525.2|2525.2|2514.73|2514.73|0
1374534000000|2013-07-22 23:00:00|2531.02|2531.02|2511.98|2511.98|2536.6|2536.6|2508.64|2508.64|0
1374620400000|2013-07-23 23:00:00|2510.37|2510.37|2484.27|2484.27|2510.37|2510.37|2471.39|2471.39|0
1374706800000|2013-07-24 23:00:00|2484.75|2484.75|2448.9|2448.9|2485.08|2485.08|2441.76|2441.76|0
1374793200000|2013-07-25 23:00:00|2473.76|2473.76|2444.17|2444.17|2474.98|2474.98|2441.39|2441.39|0
1375052400000|2013-07-28 23:00:00|2455.6|2455.6|2439.93|2439.93|2468.28|2468.28|2436.31|2436.31|0
1375138800000|2013-07-29 23:00:00|2455.8|2455.8|2453.05|2453.05|2459.21|2459.21|2439.79|2439.79|0
1375225200000|2013-07-30 23:00:00|2444.89|2444.89|2474.4|2474.4|2492.94|2492.94|2444.89|2444.89|0
1375311600000|2013-07-31 23:00:00|2485.17|2485.17|2500.76|2500.76|2507.26|2507.26|2467.5|2467.5|0
1375398000000|2013-08-01 23:00:00|2517.77|2517.77|2491.01|2491.01|2518.67|2518.67|2483.6|2483.6|0
1375657200000|2013-08-04 23:00:00|2499.14|2499.14|2475.78|2475.78|2507.97|2507.97|2475.69|2475.69|0
1375743600000|2013-08-05 23:00:00|2477.64|2477.64|2466.55|2466.55|2480.29|2480.29|2452.37|2452.37|0
1375830000000|2013-08-06 23:00:00|2462.3|2462.3|2419.36|2419.36|2462.97|2462.97|2418.19|2418.19|0
1375916400000|2013-08-07 23:00:00|2421.36|2421.36|2422.51|2422.51|2427.23|2427.23|2410.32|2410.32|0
1376002800000|2013-08-08 23:00:00|2427.35|2427.35|2414.52|2414.52|2429.39|2429.39|2411.06|2411.06|0
1376262000000|2013-08-11 23:00:00|2425.51|2425.51|2396.4|2396.4|2426.64|2426.64|2392.21|2392.21|0
1376348400000|2013-08-12 23:00:00|2398.04|2398.04|2410.45|2410.45|2421.4|2421.4|2397.72|2397.72|0
1376434800000|2013-08-13 23:00:00|2415.34|2415.34|2408.11|2408.11|2422.32|2422.32|2405.37|2405.37|0
1376521200000|2013-08-14 23:00:00|2410.34|2410.34|2362.25|2362.25|2411.6|2411.6|2350.92|2350.92|0
1376607600000|2013-08-15 23:00:00|2370.31|2370.31|2382.82|2382.82|2385.96|2385.96|2356.55|2356.55|0
1376866800000|2013-08-18 23:00:00|2385.66|2385.66|2360.85|2360.85|2386.66|2386.66|2358.22|2358.22|0
1376953200000|2013-08-19 23:00:00|2355.97|2355.97|2361.39|2361.39|2365.34|2365.34|2350.96|2350.96|0
1377039600000|2013-08-20 23:00:00|2360.68|2360.68|2335.81|2335.81|2360.68|2360.68|2335.26|2335.26|0
1377126000000|2013-08-21 23:00:00|2336.66|2336.66|2336.6|2336.6|2353.43|2353.43|2334.23|2334.23|0
1377212400000|2013-08-22 23:00:00|2338.76|2338.76|2363.1|2363.1|2375.22|2375.22|2336.58|2336.58|0
1377558000000|2013-08-26 23:00:00|2360.45|2360.45|2337.15|2337.15|2362.05|2362.05|2335.35|2335.35|0
1377644400000|2013-08-27 23:00:00|2331.18|2331.18|2334.24|2334.24|2336.45|2336.45|2323.47|2323.47|0
1377730800000|2013-08-28 23:00:00|2338.96|2338.96|2327.56|2327.56|2341.92|2341.92|2310.31|2310.31|0
1377817200000|2013-08-29 23:00:00|2333.12|2333.12|2317.03|2317.03|2337.4|2337.4|2316.42|2316.42|0
1378076400000|2013-09-01 23:00:00|2340.23|2340.23|2365.5|2365.5|2374.99|2374.99|2340.13|2340.13|0
1378162800000|2013-09-02 23:00:00|2336.94|2336.94|2304.66|2304.66|2342.85|2342.85|2304.58|2304.58|0
1378249200000|2013-09-03 23:00:00|2289.22|2289.22|2291.76|2291.76|2291.93|2291.93|2271.62|2271.62|0
1378335600000|2013-09-04 23:00:00|2298.56|2298.56|2303.94|2303.94|2312.03|2312.03|2290.78|2290.78|0
1378422000000|2013-09-05 23:00:00|2308.55|2308.55|2303.08|2303.08|2310.08|2310.08|2289.36|2289.36|0
1378681200000|2013-09-08 23:00:00|2312.05|2312.05|2317.83|2317.83|2318.31|2318.31|2307.95|2307.95|0
1378767600000|2013-09-09 23:00:00|2337.69|2337.69|2363.56|2363.56|2369.28|2369.28|2337.66|2337.66|0
1378854000000|2013-09-10 23:00:00|2358.69|2358.69|2355.1|2355.1|2363.41|2363.41|2349.07|2349.07|0
1378940400000|2013-09-11 23:00:00|2369.91|2369.91|2375.66|2375.66|2378.88|2378.88|2358.65|2358.65|0
1379026800000|2013-09-12 23:00:00|2378.58|2378.58|2391.72|2391.72|2393.78|2393.78|2371.4|2371.4|0
1379286000000|2013-09-15 23:00:00|2413.82|2413.82|2416.46|2416.46|2418.21|2418.21|2406.63|2406.63|0
1379372400000|2013-09-16 23:00:00|2417|2417|2404.88|2404.88|2417|2417|2396.57|2396.57|0
1379458800000|2013-09-17 23:00:00|2408.97|2408.97|2367.78|2367.78|2409.97|2409.97|2363.34|2363.34|0
1379545200000|2013-09-18 23:00:00|2424.75|2424.75|2412.46|2412.46|2440.45|2440.45|2411.92|2411.92|0
1379631600000|2013-09-19 23:00:00|2417.51|2417.51|2426.22|2426.22|2443.64|2443.64|2417|2417|0
1379890800000|2013-09-22 23:00:00|2416.05|2416.05|2401.58|2401.58|2427.94|2427.94|2396.94|2396.94|0
1379977200000|2013-09-23 23:00:00|2412.5|2412.5|2414.01|2414.01|2426.24|2426.24|2408.6|2408.6|0
1380063600000|2013-09-24 23:00:00|2406.57|2406.57|2411.09|2411.09|2418.35|2418.35|2391.72|2391.72|0
1380150000000|2013-09-25 23:00:00|2420.42|2420.42|2433.44|2433.44|2440.12|2440.12|2403.51|2403.51|0
1380236400000|2013-09-26 23:00:00|2423.53|2423.53|2422.13|2422.13|2430.56|2430.56|2411.51|2411.51|0
1380495600000|2013-09-29 23:00:00|2401.66|2401.66|2396.39|2396.39|2405.04|2405.04|2387.55|2387.55|0
1380582000000|2013-09-30 23:00:00|2402.7|2402.7|2410.61|2410.61|2414.81|2414.81|2389.67|2389.67|0
1380668400000|2013-10-01 23:00:00|2406.09|2406.09|2411|2411|2417.15|2417.15|2391.65|2391.65|0
1380754800000|2013-10-02 23:00:00|2399.1|2399.1|2409.67|2409.67|2417.95|2417.95|2396.82|2396.82|0
1380841200000|2013-10-03 23:00:00|2407.74|2407.74|2417.76|2417.76|2426.05|2426.05|2403.18|2403.18|0
1381100400000|2013-10-06 23:00:00|2399.35|2399.35|2395.64|2395.64|2407.93|2407.93|2392.02|2392.02|0
1381186800000|2013-10-07 23:00:00|2399.02|2399.02|2387.96|2387.96|2404.84|2404.84|2386.23|2386.23|0
1381273200000|2013-10-08 23:00:00|2372.62|2372.62|2388.11|2388.11|2401.4|2401.4|2366.07|2366.07|0
1381359600000|2013-10-09 23:00:00|2405.08|2405.08|2443.1|2443.1|2444.52|2444.52|2405.08|2405.08|0
1381446000000|2013-10-10 23:00:00|2445.77|2445.77|2467.12|2467.12|2467.96|2467.96|2443.25|2443.25|0
1381705200000|2013-10-13 23:00:00|2458.13|2458.13|2480.59|2480.59|2483.47|2483.47|2455.14|2455.14|0
1381791600000|2013-10-14 23:00:00|2494.73|2494.73|2494.67|2494.67|2499.15|2499.15|2487.46|2487.46|0
1381878000000|2013-10-15 23:00:00|2482.74|2482.74|2517.02|2517.02|2525.43|2525.43|2482.04|2482.04|0
1381964400000|2013-10-16 23:00:00|2510.41|2510.41|2538.24|2538.24|2538.28|2538.28|2504.38|2504.38|0
1382050800000|2013-10-17 23:00:00|2545.28|2545.28|2545.64|2545.64|2557.83|2557.83|2540.41|2540.41|0
1382310000000|2013-10-20 23:00:00|2543.66|2543.66|2545.33|2545.33|2550.4|2550.4|2537.49|2537.49|0
1382396400000|2013-10-21 23:00:00|2546.52|2546.52|2552.67|2552.67|2557.68|2557.68|2538.89|2538.89|0
1382482800000|2013-10-22 23:00:00|2552.14|2552.14|2562.45|2562.45|2564.03|2564.03|2548.91|2548.91|0
1382569200000|2013-10-23 23:00:00|2570.75|2570.75|2581.73|2581.73|2602.97|2602.97|2569.98|2569.98|0
1382655600000|2013-10-24 23:00:00|2611.04|2611.04|2589.88|2589.88|2611.25|2611.25|2580.27|2580.27|0
1382918400000|2013-10-28 00:00:00|2595.21|2595.21|2586.34|2586.34|2597.07|2597.07|2579.95|2579.95|0
1383004800000|2013-10-29 00:00:00|2589.03|2589.03|2601.52|2601.52|2603.16|2603.16|2587.78|2587.78|0
1383091200000|2013-10-30 00:00:00|2600.98|2600.98|2586.3|2586.3|2601.77|2601.77|2583.44|2583.44|0
1383177600000|2013-10-31 00:00:00|2584.03|2584.03|2553.6|2553.6|2584.15|2584.15|2552.03|2552.03|0
1383264000000|2013-11-01 00:00:00|2547.96|2547.96|2533.35|2533.35|2547.96|2547.96|2529.86|2529.86|0
1383523200000|2013-11-04 00:00:00|2552.37|2552.37|2547.26|2547.26|2556.89|2556.89|2544.26|2544.26|0
1383609600000|2013-11-05 00:00:00|2543.56|2543.56|2519.03|2519.03|2544.66|2544.66|2511.85|2511.85|0
1383696000000|2013-11-06 00:00:00|2531.74|2531.74|2521.58|2521.58|2534.97|2534.97|2512.3|2512.3|0
1383782400000|2013-11-07 00:00:00|2511.79|2511.79|2518.7|2518.7|2537.47|2537.47|2501.69|2501.69|0
1383868800000|2013-11-08 00:00:00|2507.32|2507.32|2518.99|2518.99|2524.93|2524.93|2504.85|2504.85|0
1384128000000|2013-11-11 00:00:00|2515.65|2515.65|2534.59|2534.59|2537.12|2537.12|2515.21|2515.21|0
1384214400000|2013-11-12 00:00:00|2540.89|2540.89|2531.47|2531.47|2542.75|2542.75|2525.76|2525.76|0
1384300800000|2013-11-13 00:00:00|2525.71|2525.71|2505.78|2505.78|2531.51|2531.51|2497.94|2497.94|0
1384387200000|2013-11-14 00:00:00|2526.86|2526.86|2528.12|2528.12|2540.5|2540.5|2524.59|2524.59|0
1384473600000|2013-11-15 00:00:00|2538.57|2538.57|2539.71|2539.71|2550.38|2550.38|2531.43|2531.43|0
1384732800000|2013-11-18 00:00:00|2535.83|2535.83|2533.85|2533.85|2538.29|2538.29|2523.08|2523.08|0
1384819200000|2013-11-19 00:00:00|2520.14|2520.14|2514.44|2514.44|2521.83|2521.83|2509.24|2509.24|0
1384905600000|2013-11-20 00:00:00|2507.86|2507.86|2486.19|2486.19|2509.7|2509.7|2476.64|2476.64|0
1384992000000|2013-11-21 00:00:00|2475.43|2475.43|2500.55|2500.55|2502.66|2502.66|2475.43|2475.43|0
1385078400000|2013-11-22 00:00:00|2503.44|2503.44|2491.94|2491.94|2505.14|2505.14|2489.74|2489.74|0
1385337600000|2013-11-25 00:00:00|2505.74|2505.74|2501.83|2501.83|2509.05|2509.05|2499.22|2499.22|0
1385424000000|2013-11-26 00:00:00|2502.65|2502.65|2504.22|2504.22|2515.61|2515.61|2502.23|2502.23|0
1385510400000|2013-11-27 00:00:00|2506.14|2506.14|2513.21|2513.21|2519.97|2519.97|2506.14|2506.14|0
1385596800000|2013-11-28 00:00:00|2515.91|2515.91|2518.32|2518.32|2528.89|2528.89|2513.36|2513.36|0
1385683200000|2013-11-29 00:00:00|2525.46|2525.46|2515.32|2515.32|2534.23|2534.23|2514.83|2514.83|0
1385942400000|2013-12-02 00:00:00|2507.55|2507.55|2480.97|2480.97|2507.92|2507.92|2480.79|2480.79|0
1386028800000|2013-12-03 00:00:00|2474.59|2474.59|2473.53|2473.53|2477.7|2477.7|2465.88|2465.88|0
1386115200000|2013-12-04 00:00:00|2470.69|2470.69|2463.5|2463.5|2487.18|2487.18|2463.5|2463.5|0
1386201600000|2013-12-05 00:00:00|2454.59|2454.59|2467.88|2467.88|2474.5|2474.5|2452.21|2452.21|0
1386288000000|2013-12-06 00:00:00|2475.85|2475.85|2480.4|2480.4|2485.94|2485.94|2464.09|2464.09|0
1386547200000|2013-12-09 00:00:00|2486.4|2486.4|2489.46|2489.46|2490.86|2490.86|2470.85|2470.85|0
1386633600000|2013-12-10 00:00:00|2485.36|2485.36|2488.7|2488.7|2497.96|2497.96|2480.47|2480.47|0
1386720000000|2013-12-11 00:00:00|2480.6|2480.6|2472.35|2472.35|2496.13|2496.13|2471.74|2471.74|0
1386806400000|2013-12-12 00:00:00|2466.84|2466.84|2452.58|2452.58|2469.63|2469.63|2447.54|2447.54|0
1386892800000|2013-12-13 00:00:00|2448.61|2448.61|2458.66|2458.66|2467.41|2467.41|2447.99|2447.99|0
1387152000000|2013-12-16 00:00:00|2454.14|2454.14|2466.64|2466.64|2482.28|2482.28|2448.13|2448.13|0
1387238400000|2013-12-17 00:00:00|2456.4|2456.4|2452.38|2452.38|2466.88|2466.88|2451.4|2451.4|0
1387324800000|2013-12-18 00:00:00|2453.99|2453.99|2452.88|2452.88|2464.82|2464.82|2451.49|2451.49|0
1387411200000|2013-12-19 00:00:00|2489.39|2489.39|2497.28|2497.28|2506.01|2506.01|2489.25|2489.25|0
1387497600000|2013-12-20 00:00:00|2496.12|2496.12|2491.46|2491.46|2513.58|2513.58|2484.88|2484.88|0
1387756800000|2013-12-23 00:00:00|2493.92|2493.92|2518.8|2518.8|2519.37|2519.37|2493.92|2493.92|0
1387843200000|2013-12-24 00:00:00|2528.37|2528.37|2531.4|2531.4|2533.61|2533.61|2520.84|2520.84|0
1388102400000|2013-12-27 00:00:00|2535.42|2535.42|2521.22|2521.22|2535.43|2535.43|2511.72|2511.72|0
1388361600000|2013-12-30 00:00:00|2524.57|2524.57|2514.32|2514.32|2525.87|2525.87|2502.25|2502.25|0
1388448000000|2013-12-31 00:00:00|2518.85|2518.85|2541.69|2541.69|2545.01|2545.01|2518.54|2518.54|0
1388620800000|2014-01-02 00:00:00|2545.2|2545.2|2502.41|2502.41|2546.23|2546.23|2501.63|2501.63|0
1388707200000|2014-01-03 00:00:00|2515.7|2515.7|2525.86|2525.86|2534.01|2534.01|2509.57|2509.57|0
1388966400000|2014-01-06 00:00:00|2535.73|2535.73|2530.61|2530.61|2540.86|2540.86|2522.71|2522.71|0
1389052800000|2014-01-07 00:00:00|2531.89|2531.89|2548.09|2548.09|2551.69|2551.69|2531.63|2531.63|0
1389139200000|2014-01-08 00:00:00|2542.61|2542.61|2550.21|2550.21|2556.13|2556.13|2538.8|2538.8|0
1389225600000|2014-01-09 00:00:00|2566.51|2566.51|2567.47|2567.47|2580.91|2580.91|2560.4|2560.4|0
1389312000000|2014-01-10 00:00:00|2571.64|2571.64|2591.6|2591.6|2595.02|2595.02|2571.37|2571.37|0
1389571200000|2014-01-13 00:00:00|2598.43|2598.43|2604.96|2604.96|2608.18|2608.18|2597.13|2597.13|0
1389657600000|2014-01-14 00:00:00|2582.44|2582.44|2591.24|2591.24|2599.43|2599.43|2581.49|2581.49|0
1389744000000|2014-01-15 00:00:00|2596.23|2596.23|2614.12|2614.12|2621.07|2621.07|2595.9|2595.9|0
1389830400000|2014-01-16 00:00:00|2619.32|2619.32|2613.6|2613.6|2619.32|2619.32|2601.54|2601.54|0
1389916800000|2014-01-17 00:00:00|2620.55|2620.55|2653.45|2653.45|2667.4|2667.4|2620.34|2620.34|0
1390176000000|2014-01-20 00:00:00|2649.84|2649.84|2662.18|2662.18|2662.18|2662.18|2649.19|2649.19|0
1390262400000|2014-01-21 00:00:00|2667.84|2667.84|2678.82|2678.82|2687.54|2687.54|2667.84|2667.84|0
1390348800000|2014-01-22 00:00:00|2685.22|2685.22|2688.14|2688.14|2693.07|2693.07|2677.85|2677.85|0
1390435200000|2014-01-23 00:00:00|2684.47|2684.47|2675.28|2675.28|2701.76|2701.76|2669.23|2669.23|0
1390521600000|2014-01-24 00:00:00|2678.25|2678.25|2657.92|2657.92|2682.12|2682.12|2656.64|2656.64|0
1390780800000|2014-01-27 00:00:00|2679.51|2679.51|2651.91|2651.91|2679.51|2679.51|2639.31|2639.31|0
1390867200000|2014-01-28 00:00:00|2668.9|2668.9|2676.63|2676.63|2681.58|2681.58|2659.15|2659.15|0
1390953600000|2014-01-29 00:00:00|2703.88|2703.88|2662.14|2662.14|2713.74|2713.74|2647.93|2647.93|0
1391040000000|2014-01-30 00:00:00|2657.37|2657.37|2652.36|2652.36|2664.76|2664.76|2644.69|2644.69|0
1391126400000|2014-01-31 00:00:00|2651.88|2651.88|2630.72|2630.72|2654.75|2654.75|2606.54|2606.54|0
1391385600000|2014-02-03 00:00:00|2633.83|2633.83|2632.11|2632.11|2646.03|2646.03|2623.24|2623.24|0
1391472000000|2014-02-04 00:00:00|2618.93|2618.93|2616.37|2616.37|2626.43|2626.43|2610.61|2610.61|0
1391558400000|2014-02-05 00:00:00|2600.28|2600.28|2628.09|2628.09|2635.08|2635.08|2600.28|2600.28|0
1391644800000|2014-02-06 00:00:00|2636.15|2636.15|2647.91|2647.91|2661.5|2661.5|2634.12|2634.12|0
1391731200000|2014-02-07 00:00:00|2656.12|2656.12|2683.82|2683.82|2688.87|2688.87|2656.12|2656.12|0
1391990400000|2014-02-10 00:00:00|2685.29|2685.29|2698.3|2698.3|2704.03|2704.03|2684.62|2684.62|0
1392076800000|2014-02-11 00:00:00|2706.9|2706.9|2727.74|2727.74|2729.58|2729.58|2705.78|2705.78|0
1392163200000|2014-02-12 00:00:00|2731.79|2731.79|2706.14|2706.14|2737.31|2737.31|2705.48|2705.48|0
1392249600000|2014-02-13 00:00:00|2705.35|2705.35|2703.11|2703.11|2712.06|2712.06|2683.94|2683.94|0
1392336000000|2014-02-14 00:00:00|2704.57|2704.57|2699.51|2699.51|2710.52|2710.52|2699.51|2699.51|0
1392595200000|2014-02-17 00:00:00|2711.71|2711.71|2750.37|2750.37|2752.54|2752.54|2711.25|2711.25|0
1392681600000|2014-02-18 00:00:00|2748.8|2748.8|2775.4|2775.4|2775.51|2775.51|2739.46|2739.46|0
1392768000000|2014-02-19 00:00:00|2779.06|2779.06|2779|2779|2784.12|2784.12|2757.71|2757.71|0
1392854400000|2014-02-20 00:00:00|2763.19|2763.19|2799.46|2799.46|2801.75|2801.75|2763.19|2763.19|0
1392940800000|2014-02-21 00:00:00|2823.11|2823.11|2820.61|2820.61|2827.3|2827.3|2802.68|2802.68|0
1393200000000|2014-02-24 00:00:00|2821|2821|2807.53|2807.53|2821|2821|2788.44|2788.44|0
1393286400000|2014-02-25 00:00:00|2807.53|2807.53|2823.92|2823.92|2827.03|2827.03|2803.66|2803.66|0
1393372800000|2014-02-26 00:00:00|2823.92|2823.92|2800.1|2800.1|2823.92|2823.92|2791.4|2791.4|0
1393459200000|2014-02-27 00:00:00|2800.1|2800.1|2798.8|2798.8|2804.28|2804.28|2780.2|2780.2|0
1393545600000|2014-02-28 00:00:00|2798.8|2798.8|2798.44|2798.44|2808.01|2808.01|2787.22|2787.22|0
1393804800000|2014-03-03 00:00:00|2798.44|2798.44|2764.35|2764.35|2798.44|2798.44|2754.41|2754.41|0
1393891200000|2014-03-04 00:00:00|2764.35|2764.35|2818.82|2818.82|2822.69|2822.69|2764.35|2764.35|0
1393977600000|2014-03-05 00:00:00|2818.82|2818.82|2814.79|2814.79|2819.79|2819.79|2808.37|2808.37|0
1394064000000|2014-03-06 00:00:00|2814.79|2814.79|2807.03|2807.03|2821.17|2821.17|2806.78|2806.78|0
1394150400000|2014-03-07 00:00:00|2807.03|2807.03|2775.64|2775.64|2807.03|2807.03|2773.35|2773.35|0
1394409600000|2014-03-10 00:00:00|2777.31|2777.31|2761.61|2761.61|2788.01|2788.01|2754.86|2754.86|0
1394496000000|2014-03-11 00:00:00|2761.61|2761.61|2754.16|2754.16|2766.23|2766.23|2749.4|2749.4|0
1394582400000|2014-03-12 00:00:00|2754.16|2754.16|2704.69|2704.69|2754.16|2754.16|2704.26|2704.26|0
1394668800000|2014-03-13 00:00:00|2704.69|2704.69|2698.47|2698.47|2713.39|2713.39|2687.44|2687.44|0
1394755200000|2014-03-14 00:00:00|2698.47|2698.47|2681.95|2681.95|2698.47|2698.47|2666.96|2666.96|0
1395014400000|2014-03-17 00:00:00|2692.79|2692.79|2716.89|2716.89|2727.52|2727.52|2691.76|2691.76|0
1395100800000|2014-03-18 00:00:00|2705.89|2705.89|2727.85|2727.85|2751.48|2751.48|2705.35|2705.35|0
1395187200000|2014-03-19 00:00:00|2729.36|2729.36|2746.68|2746.68|2748.32|2748.32|2728.66|2728.66|0
1395273600000|2014-03-20 00:00:00|2721.71|2721.71|2678.84|2678.84|2721.71|2721.71|2673.96|2673.96|0
1395360000000|2014-03-21 00:00:00|2686.72|2686.72|2683.02|2683.02|2698.73|2698.73|2679.15|2679.15|0
1395619200000|2014-03-24 00:00:00|2672.3|2672.3|2660.64|2660.64|2686.4|2686.4|2658.19|2658.19|0
1395705600000|2014-03-25 00:00:00|2683.49|2683.49|2695.74|2695.74|2701.04|2701.04|2679.91|2679.91|0
1395792000000|2014-03-26 00:00:00|2706.41|2706.41|2695.93|2695.93|2711.31|2711.31|2693.69|2693.69|0
1395878400000|2014-03-27 00:00:00|2686.32|2686.32|2674.82|2674.82|2688.53|2688.53|2673.2|2673.2|0
1395964800000|2014-03-28 00:00:00|2683.51|2683.51|2685.89|2685.89|2692.08|2692.08|2676.02|2676.02|0
1396220400000|2014-03-30 23:00:00|2691.63|2691.63|2677.04|2677.04|2692.09|2692.09|2671.72|2671.72|0
1396306800000|2014-03-31 23:00:00|2687.51|2687.51|2684.12|2684.12|2693.85|2693.85|2676.88|2676.88|0
1396393200000|2014-04-01 23:00:00|2690.14|2690.14|2711.72|2711.72|2728.73|2728.73|2679.89|2679.89|0
1396479600000|2014-04-02 23:00:00|2714.61|2714.61|2706.59|2706.59|2721.31|2721.31|2704.38|2704.38|0
1396566000000|2014-04-03 23:00:00|2713.25|2713.25|2717.92|2717.92|2727.08|2727.08|2706.29|2706.29|0
1396825200000|2014-04-06 23:00:00|2708.49|2708.49|2702.11|2702.11|2719.21|2719.21|2697.86|2697.86|0
1396911600000|2014-04-07 23:00:00|2702.66|2702.66|2683.81|2683.81|2704.6|2704.6|2673.54|2673.54|0
1396998000000|2014-04-08 23:00:00|2687.28|2687.28|2696.33|2696.33|2701.07|2701.07|2687.14|2687.14|0
1397084400000|2014-04-09 23:00:00|2705.75|2705.75|2722.78|2722.78|2733.82|2733.82|2705.58|2705.58|0
1397170800000|2014-04-10 23:00:00|2704.41|2704.41|2684.07|2684.07|2706.08|2706.08|2678.53|2678.53|0
1397430000000|2014-04-13 23:00:00|2674.11|2674.11|2676.13|2676.13|2680.83|2680.83|2644.33|2644.33|0
1397516400000|2014-04-14 23:00:00|2683.24|2683.24|2676.13|2676.13|2694.23|2694.23|2675.18|2675.18|0
1397602800000|2014-04-15 23:00:00|2694.97|2694.97|2708.66|2708.66|2709.76|2709.76|2691.47|2691.47|0
1397689200000|2014-04-16 23:00:00|2713.79|2713.79|2725.96|2725.96|2734.87|2734.87|2713.3|2713.3|0
1398124800000|2014-04-22 00:00:00|2737.58|2737.58|2759.21|2759.21|2768.12|2768.12|2733.71|2733.71|0
1398211200000|2014-04-23 00:00:00|2772.13|2772.13|2774.25|2774.25|2786.99|2786.99|2770.69|2770.69|0
1398297600000|2014-04-24 00:00:00|2780.25|2780.25|2758.96|2758.96|2786.13|2786.13|2751.35|2751.35|0
1398384000000|2014-04-25 00:00:00|2765.18|2765.18|2753.44|2753.44|2772.21|2772.21|2751.47|2751.47|0
1398643200000|2014-04-28 00:00:00|2778.58|2778.58|2758.08|2758.08|2781.3|2781.3|2756.07|2756.07|0
1398729600000|2014-04-29 00:00:00|2777.73|2777.73|2785.63|2785.63|2789.8|2789.8|2777.64|2777.64|0
1398816000000|2014-04-30 00:00:00|2789.24|2789.24|2751.88|2751.88|2789.82|2789.82|2746.25|2746.25|0
1398902400000|2014-05-01 00:00:00|2766.22|2766.22|2767.74|2767.74|2774.4|2774.4|2757.42|2757.42|0
1398988800000|2014-05-02 00:00:00|2761.76|2761.76|2743.77|2743.77|2770.49|2770.49|2742.61|2742.61|0
1399334400000|2014-05-06 00:00:00|2764.88|2764.88|2777.83|2777.83|2778.5|2778.5|2747.89|2747.89|0
1399420800000|2014-05-07 00:00:00|2766.66|2766.66|2788.33|2788.33|2788.53|2788.53|2761.46|2761.46|0
1399507200000|2014-05-08 00:00:00|2807.17|2807.17|2826.45|2826.45|2832.12|2832.12|2807.09|2807.09|0
1399593600000|2014-05-09 00:00:00|2821.76|2821.76|2833.06|2833.06|2833.27|2833.27|2816.07|2816.07|0
1399852800000|2014-05-12 00:00:00|2830.41|2830.41|2824.2|2824.2|2842.24|2842.24|2822.09|2822.09|0
1399939200000|2014-05-13 00:00:00|2841.87|2841.87|2844.5|2844.5|2854.15|2854.15|2829.65|2829.65|0
1400025600000|2014-05-14 00:00:00|2850.12|2850.12|2859.72|2859.72|2862.18|2862.18|2830.51|2830.51|0
1400112000000|2014-05-15 00:00:00|2843.54|2843.54|2810.4|2810.4|2850.48|2850.48|2800.91|2800.91|0
1400198400000|2014-05-16 00:00:00|2817.87|2817.87|2782.31|2782.31|2818.15|2818.15|2759.88|2759.88|0
1400454000000|2014-05-18 23:00:00|2796.22|2796.22|2780.69|2780.69|2804.38|2804.38|2774.29|2774.29|0
1400540400000|2014-05-19 23:00:00|2796.18|2796.18|2767.86|2767.86|2796.18|2796.18|2756.67|2756.67|0
1400626800000|2014-05-20 23:00:00|2775.83|2775.83|2773.93|2773.93|2784.58|2784.58|2765.45|2765.45|0
1400713200000|2014-05-21 23:00:00|2781.75|2781.75|2787.15|2787.15|2790.53|2790.53|2770.63|2770.63|0
1400799600000|2014-05-22 23:00:00|2792.57|2792.57|2782.74|2782.74|2794.58|2794.58|2782.68|2782.68|0
1401145200000|2014-05-26 23:00:00|2788.32|2788.32|2813.15|2813.15|2816.06|2816.06|2778.44|2778.44|0
1401231600000|2014-05-27 23:00:00|2815.66|2815.66|2823.81|2823.81|2832.54|2832.54|2810.97|2810.97|0
1401318000000|2014-05-28 23:00:00|2828.07|2828.07|2818.14|2818.14|2829.39|2829.39|2811.82|2811.82|0
1401404400000|2014-05-29 23:00:00|2820.92|2820.92|2830.45|2830.45|2840.27|2840.27|2817.99|2817.99|0
1401663600000|2014-06-01 23:00:00|2847.5|2847.5|2852.67|2852.67|2852.67|2852.67|2840.68|2840.68|0
1401750000000|2014-06-02 23:00:00|2849.42|2849.42|2842.07|2842.07|2851.91|2851.91|2834.33|2834.33|0
1401836400000|2014-06-03 23:00:00|2850.7|2850.7|2846.38|2846.38|2859.36|2859.36|2834.49|2834.49|0
1401922800000|2014-06-04 23:00:00|2849.39|2849.39|2845.08|2845.08|2853.93|2853.93|2833.59|2833.59|0
1402009200000|2014-06-05 23:00:00|2855.28|2855.28|2896.55|2896.55|2901.66|2901.66|2853.46|2853.46|0
1402268400000|2014-06-08 23:00:00|2907.51|2907.51|2894.64|2894.64|2913.48|2913.48|2892.96|2892.96|0
1402354800000|2014-06-09 23:00:00|2886.66|2886.66|2881.92|2881.92|2891.95|2891.95|2874.13|2874.13|0
1402441200000|2014-06-10 23:00:00|2879.62|2879.62|2844.94|2844.94|2880.56|2880.56|2840.16|2840.16|0
1402527600000|2014-06-11 23:00:00|2843.93|2843.93|2846.97|2846.97|2860.89|2860.89|2836.09|2836.09|0
1402614000000|2014-06-12 23:00:00|2803.56|2803.56|2751.28|2751.28|2803.77|2803.77|2747.43|2747.43|0
1402873200000|2014-06-15 23:00:00|2743.46|2743.46|2737.35|2737.35|2748.29|2748.29|2724.02|2724.02|0
1402959600000|2014-06-16 23:00:00|2742|2742|2701.61|2701.61|2744.34|2744.34|2697.69|2697.69|0
1403046000000|2014-06-17 23:00:00|2698.84|2698.84|2688.43|2688.43|2711.95|2711.95|2686.77|2686.77|0
1403132400000|2014-06-18 23:00:00|2718.78|2718.78|2710.9|2710.9|2725.58|2725.58|2709.13|2709.13|0
1403218800000|2014-06-19 23:00:00|2714.8|2714.8|2704.22|2704.22|2714.98|2714.98|2694.26|2694.26|0
1403478000000|2014-06-22 23:00:00|2695.24|2695.24|2680.96|2680.96|2695.24|2695.24|2676.32|2676.32|0
1403564400000|2014-06-23 23:00:00|2686.5|2686.5|2707.72|2707.72|2710.64|2710.64|2678.05|2678.05|0
1403650800000|2014-06-24 23:00:00|2716.35|2716.35|2713.68|2713.68|2730.59|2730.59|2700.49|2700.49|0
1403737200000|2014-06-25 23:00:00|2723.17|2723.17|2747.34|2747.34|2748.63|2748.63|2718.77|2718.77|0
1403823600000|2014-06-26 23:00:00|2754.52|2754.52|2762.24|2762.24|2770.86|2770.86|2754.52|2754.52|0
1404082800000|2014-06-29 23:00:00|2767.79|2767.79|2759.69|2759.69|2771.74|2771.74|2748.33|2748.33|0
1404169200000|2014-06-30 23:00:00|2766.33|2766.33|2783.97|2783.97|2788.64|2788.64|2760.32|2760.32|0
1404255600000|2014-07-01 23:00:00|2797.11|2797.11|2794.12|2794.12|2802.85|2802.85|2786.85|2786.85|0
1404342000000|2014-07-02 23:00:00|2791.33|2791.33|2789.3|2789.3|2806.94|2806.94|2788.86|2788.86|0
1404428400000|2014-07-03 23:00:00|2787.96|2787.96|2773.29|2773.29|2795|2795|2771.27|2771.27|0
1404687600000|2014-07-06 23:00:00|2772.46|2772.46|2738.88|2738.88|2776.67|2776.67|2737.15|2737.15|0
1404774000000|2014-07-07 23:00:00|2730.77|2730.77|2708.15|2708.15|2734.3|2734.3|2705.99|2705.99|0
1404860400000|2014-07-08 23:00:00|2707.82|2707.82|2713.46|2713.46|2714.85|2714.85|2687.14|2687.14|0
1404946800000|2014-07-09 23:00:00|2723.94|2723.94|2728.63|2728.63|2738.01|2738.01|2701.52|2701.52|0
1405033200000|2014-07-10 23:00:00|2736.75|2736.75|2736.1|2736.1|2745.2|2745.2|2724.6|2724.6|0
1405292400000|2014-07-13 23:00:00|2747.43|2747.43|2753.19|2753.19|2761.11|2761.11|2744.97|2744.97|0
1405378800000|2014-07-14 23:00:00|2751.02|2751.02|2732.55|2732.55|2753.83|2753.83|2725.72|2725.72|0
1405465200000|2014-07-15 23:00:00|2754.87|2754.87|2776.38|2776.38|2776.38|2776.38|2754.06|2754.06|0
1405551600000|2014-07-16 23:00:00|2775.41|2775.41|2774.91|2774.91|2789.61|2789.61|2772.67|2772.67|0
1405638000000|2014-07-17 23:00:00|2768.22|2768.22|2811.61|2811.61|2813.9|2813.9|2766.58|2766.58|0
1405897200000|2014-07-20 23:00:00|2800.25|2800.25|2798.25|2798.25|2800.66|2800.66|2780.06|2780.06|0
1405983600000|2014-07-21 23:00:00|2813.48|2813.48|2852.96|2852.96|2862.05|2862.05|2813.07|2813.07|0
1406070000000|2014-07-22 23:00:00|2851.47|2851.47|2855.71|2855.71|2858.55|2858.55|2847.09|2847.09|0
1406156400000|2014-07-23 23:00:00|2847.05|2847.05|2860.93|2860.93|2862.48|2862.48|2845.71|2845.71|0
1406242800000|2014-07-24 23:00:00|2851.68|2851.68|2818.36|2818.36|2852.21|2852.21|2815.99|2815.99|0
1406502000000|2014-07-27 23:00:00|2817.05|2817.05|2815.28|2815.28|2827.7|2827.7|2808.47|2808.47|0
1406588400000|2014-07-28 23:00:00|2833.8|2833.8|2828.56|2828.56|2849.29|2849.29|2826.72|2826.72|0
1406674800000|2014-07-29 23:00:00|2833.49|2833.49|2807.99|2807.99|2835.31|2835.31|2801.98|2801.98|0
1406761200000|2014-07-30 23:00:00|2806.02|2806.02|2801.39|2801.39|2807.23|2807.23|2795.33|2795.33|0
1406847600000|2014-07-31 23:00:00|2794.58|2794.58|2779.95|2779.95|2795.12|2795.12|2766.53|2766.53|0
1407106800000|2014-08-03 23:00:00|2778.94|2778.94|2772.99|2772.99|2785|2785|2768.13|2768.13|0
1407193200000|2014-08-04 23:00:00|2778.87|2778.87|2767.18|2767.18|2787.84|2787.84|2761.33|2761.33|0
1407279600000|2014-08-05 23:00:00|2740.02|2740.02|2728.85|2728.85|2741.07|2741.07|2713.84|2713.84|0
1407366000000|2014-08-06 23:00:00|2737.33|2737.33|2763.14|2763.14|2767.27|2767.27|2733.06|2733.06|0
1407452400000|2014-08-07 23:00:00|2735.29|2735.29|2750.73|2750.73|2755.66|2755.66|2722.64|2722.64|0
1407711600000|2014-08-10 23:00:00|2766.74|2766.74|2799.99|2799.99|2805.24|2805.24|2766.74|2766.74|0
1407798000000|2014-08-11 23:00:00|2799.56|2799.56|2793.95|2793.95|2803.66|2803.66|2787.98|2787.98|0
1407884400000|2014-08-12 23:00:00|2792.33|2792.33|2833.15|2833.15|2839.48|2839.48|2790.24|2790.24|0
1407970800000|2014-08-13 23:00:00|2855.01|2855.01|2887.24|2887.24|2888.95|2888.95|2854.88|2854.88|0
1408057200000|2014-08-14 23:00:00|2897.05|2897.05|2899.05|2899.05|2925.45|2925.45|2895.9|2895.9|0
1408316400000|2014-08-17 23:00:00|2919.74|2919.74|2897.66|2897.66|2928|2928|2891.6|2891.6|0
1408402800000|2014-08-18 23:00:00|2908.57|2908.57|2903.79|2903.79|2919.33|2919.33|2895.38|2895.38|0
1408489200000|2014-08-19 23:00:00|2899.17|2899.17|2873.98|2873.98|2905.1|2905.1|2871.72|2871.72|0
1408575600000|2014-08-20 23:00:00|2881.35|2881.35|2880.19|2880.19|2893.9|2893.9|2879.39|2879.39|0
1408662000000|2014-08-21 23:00:00|2882.17|2882.17|2884.88|2884.88|2888.17|2888.17|2877.35|2877.35|0
1409007600000|2014-08-25 23:00:00|2899.1|2899.1|2910.27|2910.27|2911.11|2911.11|2892.03|2892.03|0
1409094000000|2014-08-26 23:00:00|2906.35|2906.35|2891.45|2891.45|2906.79|2906.79|2888.02|2888.02|0
1409180400000|2014-08-27 23:00:00|2906.59|2906.59|2893.64|2893.64|2906.67|2906.67|2891.71|2891.71|0
1409266800000|2014-08-28 23:00:00|2896.64|2896.64|2877.35|2877.35|2899.04|2899.04|2866.29|2866.29|0
1409526000000|2014-08-31 23:00:00|2889.41|2889.41|2888.09|2888.09|2899.47|2899.47|2884.34|2884.34|0
1409612400000|2014-09-01 23:00:00|2897.8|2897.8|2870.54|2870.54|2897.8|2897.8|2864.06|2864.06|0
1409698800000|2014-09-02 23:00:00|2889.32|2889.32|2896.02|2896.02|2903.53|2903.53|2888.95|2888.95|0
1409785200000|2014-09-03 23:00:00|2893.24|2893.24|2905.92|2905.92|2908.71|2908.71|2890.77|2890.77|0
1409871600000|2014-09-04 23:00:00|2902.06|2902.06|2892.83|2892.83|2902.24|2902.24|2878.32|2878.32|0
1410130800000|2014-09-07 23:00:00|2892.96|2892.96|2867.19|2867.19|2893.51|2893.51|2859.94|2859.94|0
1410217200000|2014-09-08 23:00:00|2864.77|2864.77|2848.22|2848.22|2864.77|2864.77|2839.93|2839.93|0
1410303600000|2014-09-09 23:00:00|2848.19|2848.19|2839.23|2839.23|2848.6|2848.6|2831.6|2831.6|0
1410390000000|2014-09-10 23:00:00|2848.07|2848.07|2832.97|2832.97|2849.17|2849.17|2822.29|2822.29|0
1410476400000|2014-09-11 23:00:00|2835.13|2835.13|2847.27|2847.27|2849.86|2849.86|2834.48|2834.48|0
1410735600000|2014-09-14 23:00:00|2831.17|2831.17|2840.51|2840.51|2841.25|2841.25|2821.2|2821.2|0
1410822000000|2014-09-15 23:00:00|2831.13|2831.13|2807.21|2807.21|2831.13|2831.13|2795.91|2795.91|0
1410908400000|2014-09-16 23:00:00|2819.23|2819.23|2831.14|2831.14|2837.84|2837.84|2816.52|2816.52|0
1410994800000|2014-09-17 23:00:00|2829.12|2829.12|2848.81|2848.81|2853.24|2853.24|2814.48|2814.48|0
1411081200000|2014-09-18 23:00:00|2885.03|2885.03|2883.2|2883.2|2913.19|2913.19|2883.2|2883.2|0
1411340400000|2014-09-21 23:00:00|2865.53|2865.53|2865.67|2865.67|2872.01|2872.01|2854.47|2854.47|0
1411426800000|2014-09-22 23:00:00|2852.89|2852.89|2810.82|2810.82|2853.11|2853.11|2810.54|2810.54|0
1411513200000|2014-09-23 23:00:00|2810.18|2810.18|2817.25|2817.25|2818.95|2818.95|2793.72|2793.72|0
1411599600000|2014-09-24 23:00:00|2803.36|2803.36|2765.47|2765.47|2808.07|2808.07|2761.18|2761.18|0
1411686000000|2014-09-25 23:00:00|2751.52|2751.52|2803.63|2803.63|2812.32|2812.32|2749.14|2749.14|0
1411945200000|2014-09-28 23:00:00|2809.36|2809.36|2799.38|2799.38|2812.42|2812.42|2789.47|2789.47|0
1412031600000|2014-09-29 23:00:00|2797.33|2797.33|2796.29|2796.29|2799.07|2799.07|2768.95|2768.95|0
1412118000000|2014-09-30 23:00:00|2778.16|2778.16|2766.5|2766.5|2788.57|2788.57|2756.93|2756.93|0
1412204400000|2014-10-01 23:00:00|2768.11|2768.11|2745.52|2745.52|2768.11|2768.11|2738.59|2738.59|0
1412290800000|2014-10-02 23:00:00|2755.14|2755.14|2759.21|2759.21|2767.83|2767.83|2744.25|2744.25|0
1412550000000|2014-10-05 23:00:00|2764.96|2764.96|2752.94|2752.94|2768.61|2768.61|2746.98|2746.98|0
1412636400000|2014-10-06 23:00:00|2743.17|2743.17|2740.99|2740.99|2744.57|2744.57|2729.73|2729.73|0
1412722800000|2014-10-07 23:00:00|2721.23|2721.23|2734.6|2734.6|2737.08|2737.08|2706.96|2706.96|0
1412809200000|2014-10-08 23:00:00|2751.1|2751.1|2723.64|2723.64|2753.67|2753.67|2717.55|2717.55|0
1412895600000|2014-10-09 23:00:00|2709.28|2709.28|2727.31|2727.31|2738.71|2738.71|2687.63|2687.63|0
1413154800000|2014-10-12 23:00:00|2714.7|2714.7|2709.56|2709.56|2714.7|2714.7|2694.42|2694.42|0
1413241200000|2014-10-13 23:00:00|2709.76|2709.76|2722.36|2722.36|2722.58|2722.58|2690.83|2690.83|0
1413327600000|2014-10-14 23:00:00|2721.71|2721.71|2671.39|2671.39|2735.74|2735.74|2670.3|2670.3|0
1413414000000|2014-10-15 23:00:00|2699.77|2699.77|2722.44|2722.44|2724.31|2724.31|2626.15|2626.15|0
1413500400000|2014-10-16 23:00:00|2723|2723|2739.19|2739.19|2754.69|2754.69|2717.98|2717.98|0
1413759600000|2014-10-19 23:00:00|2738.19|2738.19|2764.08|2764.08|2764.58|2764.58|2736.61|2736.61|0
1413846000000|2014-10-20 23:00:00|2752.19|2752.19|2812.55|2812.55|2812.55|2812.55|2752.06|2752.06|0
1413932400000|2014-10-21 23:00:00|2825.54|2825.54|2861.7|2861.7|2863.29|2863.29|2822.97|2822.97|0
1414018800000|2014-10-22 23:00:00|2843.46|2843.46|2872.31|2872.31|2881.39|2881.39|2842.41|2842.41|0
1414105200000|2014-10-23 23:00:00|2864.7|2864.7|2867.77|2867.77|2880.12|2880.12|2861.19|2861.19|0
1414368000000|2014-10-27 00:00:00|2881.55|2881.55|2853.45|2853.45|2887.65|2887.65|2852.22|2852.22|0
1414454400000|2014-10-28 00:00:00|2871.37|2871.37|2877.43|2877.43|2882.03|2882.03|2866.87|2866.87|0
1414540800000|2014-10-29 00:00:00|2895.21|2895.21|2892.25|2892.25|2906.7|2906.7|2885.69|2885.69|0
1414627200000|2014-10-30 00:00:00|2892.39|2892.39|2897.14|2897.14|2903.84|2903.84|2858.53|2858.53|0
1414713600000|2014-10-31 00:00:00|2925.34|2925.34|2936.9|2936.9|2946.91|2946.91|2921.94|2921.94|0
1414972800000|2014-11-03 00:00:00|2942.64|2942.64|2925.04|2925.04|2947.11|2947.11|2921.54|2921.54|0
1415059200000|2014-11-04 00:00:00|2939.58|2939.58|2945.03|2945.03|2957.64|2957.64|2939.58|2939.58|0
1415145600000|2014-11-05 00:00:00|2965.44|2965.44|2966.9|2966.9|2976.92|2976.92|2959.96|2959.96|0
1415232000000|2014-11-06 00:00:00|2955.95|2955.95|2965.23|2965.23|2965.5|2965.5|2929.74|2929.74|0
1415318400000|2014-11-07 00:00:00|2971.91|2971.91|2932.15|2932.15|2972.55|2972.55|2917.95|2917.95|0
1415577600000|2014-11-10 00:00:00|2933|2933|2939.65|2939.65|2940.07|2940.07|2904.93|2904.93|0
1415664000000|2014-11-11 00:00:00|2981.32|2981.32|2976.98|2976.98|2995.47|2995.47|2971.96|2971.96|0
1415750400000|2014-11-12 00:00:00|2977.77|2977.77|2962.72|2962.72|2977.81|2977.81|2956|2956|0
1415836800000|2014-11-13 00:00:00|2991.73|2991.73|2979.85|2979.85|2993.26|2993.26|2962.77|2962.77|0
1415923200000|2014-11-14 00:00:00|2991.11|2991.11|2992.35|2992.35|2996.16|2996.16|2983.69|2983.69|0
1416182400000|2014-11-17 00:00:00|2986.46|2986.46|3001.4|3001.4|3006.21|3006.21|2978.62|2978.62|0
1416268800000|2014-11-18 00:00:00|3025.03|3025.03|3031.5|3031.5|3032.36|3032.36|3006.32|3006.32|0
1416355200000|2014-11-19 00:00:00|3038.85|3038.85|3026.76|3026.76|3039.17|3039.17|3022.85|3022.85|0
1416441600000|2014-11-20 00:00:00|3033.93|3033.93|3004.31|3004.31|3035.44|3035.44|2997.47|2997.47|0
1416528000000|2014-11-21 00:00:00|3017.36|3017.36|3011.12|3011.12|3027.85|3027.85|3008.82|3008.82|0
1416787200000|2014-11-24 00:00:00|3020.18|3020.18|3022|3022|3034.31|3034.31|3018.87|3018.87|0
1416873600000|2014-11-25 00:00:00|3030.05|3030.05|3038.51|3038.51|3052|3052|3025.61|3025.61|0
1416960000000|2014-11-26 00:00:00|3050.1|3050.1|3046.53|3046.53|3052.78|3052.78|3035.77|3035.77|0
1417046400000|2014-11-27 00:00:00|3065.03|3065.03|3100.25|3100.25|3101.52|3101.52|3063.8|3063.8|0
1417132800000|2014-11-28 00:00:00|3103.69|3103.69|3098.56|3098.56|3108.7|3108.7|3085.13|3085.13|0
1417392000000|2014-12-01 00:00:00|3102.1|3102.1|3097|3097|3103.85|3103.85|3080.77|3080.77|0
1417478400000|2014-12-02 00:00:00|3109.47|3109.47|3109.88|3109.88|3132.62|3132.62|3107.27|3107.27|0
1417564800000|2014-12-03 00:00:00|3114.96|3114.96|3098.76|3098.76|3120.6|3120.6|3089.45|3089.45|0
1417651200000|2014-12-04 00:00:00|3096.52|3096.52|3081.38|3081.38|3109.43|3109.43|3079.57|3079.57|0
1417737600000|2014-12-05 00:00:00|3113.65|3113.65|3093.74|3093.74|3123.44|3123.44|3089.85|3089.85|0
1417996800000|2014-12-08 00:00:00|3082.99|3082.99|3073.83|3073.83|3084.62|3084.62|3066.5|3066.5|0
1418083200000|2014-12-09 00:00:00|3063.56|3063.56|3018.45|3018.45|3074.77|3074.77|3018.45|3018.45|0
1418169600000|2014-12-10 00:00:00|3029.79|3029.79|3027.9|3027.9|3046.03|3046.03|3025.18|3025.18|0
1418256000000|2014-12-11 00:00:00|3029.05|3029.05|3015.52|3015.52|3030.93|3030.93|3001.22|3001.22|0
1418342400000|2014-12-12 00:00:00|3007.39|3007.39|2968.48|2968.48|3007.39|3007.39|2966.61|2966.61|0
1418601600000|2014-12-15 00:00:00|2954.38|2954.38|2921.58|2921.58|2973.13|2973.13|2921.36|2921.36|0
1418688000000|2014-12-16 00:00:00|2926.42|2926.42|2960.61|2960.61|2966.07|2966.07|2894|2894|0
1418774400000|2014-12-17 00:00:00|2946.16|2946.16|2964.25|2964.25|2969.59|2969.59|2940.77|2940.77|0
1418860800000|2014-12-18 00:00:00|2963.76|2963.76|2995.77|2995.77|3001.43|3001.43|2950.14|2950.14|0
1418947200000|2014-12-19 00:00:00|3023.58|3023.58|3043.8|3043.8|3047.97|3047.97|3010.88|3010.88|0
1419206400000|2014-12-22 00:00:00|3049.88|3049.88|3078.6|3078.6|3089.84|3089.84|3049.48|3049.48|0
1419292800000|2014-12-23 00:00:00|3085.98|3085.98|3083.02|3083.02|3101.57|3101.57|3066.15|3066.15|0
1419379200000|2014-12-24 00:00:00|3090.87|3090.87|3104.35|3104.35|3109.57|3109.57|3089.44|3089.44|0
1419811200000|2014-12-29 00:00:00|3101.65|3101.65|3067.01|3067.01|3116.84|3116.84|3060.84|3060.84|0
1419897600000|2014-12-30 00:00:00|3050.26|3050.26|3051.75|3051.75|3060.9|3060.9|3043.2|3043.2|0
1419984000000|2014-12-31 00:00:00|3053.07|3053.07|3067.25|3067.25|3080.56|3080.56|3051.51|3051.51|0
1420156800000|2015-01-02 00:00:00|3061.03|3061.03|3041.75|3041.75|3061.03|3061.03|3023.69|3023.69|0
1420416000000|2015-01-05 00:00:00|3042.94|3042.94|3060.33|3060.33|3081.41|3081.41|3042.94|3042.94|0
1420502400000|2015-01-06 00:00:00|3057.24|3057.24|3044.41|3044.41|3064.58|3064.58|3018.03|3018.03|0
1420588800000|2015-01-07 00:00:00|3043.58|3043.58|3080.68|3080.68|3092.79|3092.79|3042.88|3042.88|0
1420675200000|2015-01-08 00:00:00|3114.24|3114.24|3109.56|3109.56|3125.51|3125.51|3088.48|3088.48|0
1420761600000|2015-01-09 00:00:00|3106.36|3106.36|3090.3|3090.3|3118.45|3118.45|3088.42|3088.42|0
1421020800000|2015-01-12 00:00:00|3114.94|3114.94|3116.57|3116.57|3138.6|3138.6|3113.5|3113.5|0
1421107200000|2015-01-13 00:00:00|3128.02|3128.02|3143.11|3143.11|3146.42|3146.42|3124.79|3124.79|0
1421193600000|2015-01-14 00:00:00|3151.81|3151.81|3122.49|3122.49|3154.61|3154.61|3114|3114|0
1421280000000|2015-01-15 00:00:00|3139.91|3139.91|3164.41|3164.41|3165.46|3165.46|3108.33|3108.33|0
1421366400000|2015-01-16 00:00:00|3155.77|3155.77|3186.14|3186.14|3191.87|3191.87|3134.77|3134.77|0
1421625600000|2015-01-19 00:00:00|3198.41|3198.41|3200.21|3200.21|3207.34|3207.34|3169.64|3169.64|0
1421712000000|2015-01-20 00:00:00|3216.86|3216.86|3244.63|3244.63|3253.51|3253.51|3214.8|3214.8|0
1421798400000|2015-01-21 00:00:00|3251.63|3251.63|3257.53|3257.53|3272.05|3272.05|3242.4|3242.4|0
1421884800000|2015-01-22 00:00:00|3275.59|3275.59|3296.21|3296.21|3299.62|3299.62|3252.33|3252.33|0
1421971200000|2015-01-23 00:00:00|3322.25|3322.25|3319.5|3319.5|3328.25|3328.25|3306.76|3306.76|0
1422230400000|2015-01-26 00:00:00|3331.81|3331.81|3327.88|3327.88|3332.94|3332.94|3312.73|3312.73|0
1422316800000|2015-01-27 00:00:00|3331.87|3331.87|3293.98|3293.98|3347.97|3347.97|3283.11|3283.11|0
1422403200000|2015-01-28 00:00:00|3288.97|3288.97|3331.15|3331.15|3334.61|3334.61|3270.53|3270.53|0
1422489600000|2015-01-29 00:00:00|3313.23|3313.23|3353.97|3353.97|3356.46|3356.46|3302.32|3302.32|0
1422576000000|2015-01-30 00:00:00|3357.84|3357.84|3310.46|3310.46|3361.99|3361.99|3304.88|3304.88|0
1422835200000|2015-02-02 00:00:00|3316.35|3316.35|3345.07|3345.07|3345.47|3345.47|3301.89|3301.89|0
1422921600000|2015-02-03 00:00:00|3353.41|3353.41|3360.55|3360.55|3378.74|3378.74|3331.92|3331.92|0
1423008000000|2015-02-04 00:00:00|3353.34|3353.34|3366.1|3366.1|3368.72|3368.72|3332.47|3332.47|0
1423094400000|2015-02-05 00:00:00|3373.28|3373.28|3392.78|3392.78|3393.58|3393.58|3362.95|3362.95|0
1423180800000|2015-02-06 00:00:00|3387.14|3387.14|3375.35|3375.35|3405.17|3405.17|3369.69|3369.69|0
1423440000000|2015-02-09 00:00:00|3338.29|3338.29|3309.75|3309.75|3341.52|3341.52|3296.46|3296.46|0
1423526400000|2015-02-10 00:00:00|3318.35|3318.35|3313.95|3313.95|3326.23|3326.23|3299.96|3299.96|0
1423612800000|2015-02-11 00:00:00|3326.16|3326.16|3311.28|3311.28|3327.92|3327.92|3297.68|3297.68|0
1423699200000|2015-02-12 00:00:00|3317.89|3317.89|3309.91|3309.91|3331.66|3331.66|3297.71|3297.71|0
1423785600000|2015-02-13 00:00:00|3323.91|3323.91|3323.68|3323.68|3340.98|3340.98|3312.65|3312.65|0
1424044800000|2015-02-16 00:00:00|3310.49|3310.49|3314.43|3314.43|3326.14|3326.14|3309.16|3309.16|0
1424131200000|2015-02-17 00:00:00|3306.36|3306.36|3307.44|3307.44|3313.83|3313.83|3284.35|3284.35|0
1424217600000|2015-02-18 00:00:00|3305.46|3305.46|3253.17|3253.17|3306.7|3306.7|3247.33|3247.33|0
1424304000000|2015-02-19 00:00:00|3272.85|3272.85|3280.13|3280.13|3282.94|3282.94|3264.78|3264.78|0
1424390400000|2015-02-20 00:00:00|3256.88|3256.88|3263.67|3263.67|3266.51|3266.51|3241.06|3241.06|0
1424649600000|2015-02-23 00:00:00|3285.21|3285.21|3282.34|3282.34|3292.47|3292.47|3259.27|3259.27|0
1424736000000|2015-02-24 00:00:00|3298.64|3298.64|3295.81|3295.81|3310.27|3310.27|3279.48|3279.48|0
1424822400000|2015-02-25 00:00:00|3301.36|3301.36|3284.51|3284.51|3301.36|3301.36|3264.81|3264.81|0
1424908800000|2015-02-26 00:00:00|3276.92|3276.92|3314.72|3314.72|3315.78|3315.78|3273.5|3273.5|0
1424995200000|2015-02-27 00:00:00|3313.97|3313.97|3319.86|3319.86|3326.68|3326.68|3293.65|3293.65|0
1425254400000|2015-03-02 00:00:00|3341.29|3341.29|3372.19|3372.19|3377.12|3377.12|3340.5|3340.5|0
1425340800000|2015-03-03 00:00:00|3392.58|3392.58|3378.81|3378.81|3405.56|3405.56|3372.06|3372.06|0
1425427200000|2015-03-04 00:00:00|3366.6|3366.6|3362.1|3362.1|3374.91|3374.91|3345.23|3345.23|0
1425513600000|2015-03-05 00:00:00|3377.95|3377.95|3403.62|3403.62|3409.72|3409.72|3377.88|3377.88|0
1425600000000|2015-03-06 00:00:00|3402.04|3402.04|3332.79|3332.79|3407.94|3407.94|3329.47|3329.47|0
1425859200000|2015-03-09 00:00:00|3273.75|3273.75|3279.58|3279.58|3289.92|3289.92|3261.77|3261.77|0
1425945600000|2015-03-10 00:00:00|3273.52|3273.52|3228.12|3228.12|3305.09|3305.09|3223.92|3223.92|0
1426032000000|2015-03-11 00:00:00|3218.76|3218.76|3221.15|3221.15|3238.92|3238.92|3213.85|3213.85|0
1426118400000|2015-03-12 00:00:00|3231.92|3231.92|3212.77|3212.77|3236.11|3236.11|3210.13|3210.13|0
1426204800000|2015-03-13 00:00:00|3243.32|3243.32|3265.41|3265.41|3267.68|3267.68|3228.69|3228.69|0
1426464000000|2015-03-16 00:00:00|3279.03|3279.03|3301.41|3301.41|3306.94|3306.94|3277.79|3277.79|0
1426550400000|2015-03-17 00:00:00|3301.95|3301.95|3301.72|3301.72|3322.59|3322.59|3286.08|3286.08|0
1426636800000|2015-03-18 00:00:00|3310.29|3310.29|3358.84|3358.84|3364.3|3364.3|3310.29|3310.29|0
1426723200000|2015-03-19 00:00:00|3384.45|3384.45|3404.05|3404.05|3419.34|3419.34|3381.01|3381.01|0
1426809600000|2015-03-20 00:00:00|3413.99|3413.99|3413.43|3413.43|3420.05|3420.05|3385.31|3385.31|0
1427068800000|2015-03-23 00:00:00|3426.29|3426.29|3406.09|3406.09|3436.31|3436.31|3403.62|3403.62|0
1427155200000|2015-03-24 00:00:00|3417.69|3417.69|3453.26|3453.26|3457.16|3457.16|3417.69|3417.69|0
1427241600000|2015-03-25 00:00:00|3462.15|3462.15|3424.65|3424.65|3471.23|3471.23|3416.55|3416.55|0
1427328000000|2015-03-26 00:00:00|3364.45|3364.45|3355.06|3355.06|3379.81|3379.81|3340.7|3340.7|0
1427414400000|2015-03-27 00:00:00|3378.79|3378.79|3368.7|3368.7|3381.34|3381.34|3341.01|3341.01|0
1427670000000|2015-03-29 23:00:00|3390.91|3390.91|3360.23|3360.23|3391.04|3391.04|3347.06|3347.06|0
1427756400000|2015-03-30 23:00:00|3374.22|3374.22|3325.76|3325.76|3382.03|3382.03|3323.49|3323.49|0
1427842800000|2015-03-31 23:00:00|3311.69|3311.69|3332.96|3332.96|3346.53|3346.53|3311.69|3311.69|0
1427929200000|2015-04-01 23:00:00|3341.39|3341.39|3337.55|3337.55|3349.37|3349.37|3325.75|3325.75|0
1428361200000|2015-04-06 23:00:00|3379.6|3379.6|3379.05|3379.05|3404.42|3404.42|3373.86|3373.86|0
1428447600000|2015-04-07 23:00:00|3374.81|3374.81|3396.25|3396.25|3408.64|3408.64|3374.2|3374.2|0
1428534000000|2015-04-08 23:00:00|3420.44|3420.44|3432.89|3432.89|3444.08|3444.08|3410.78|3410.78|0
1428620400000|2015-04-09 23:00:00|3441.74|3441.74|3474.06|3474.06|3475.52|3475.52|3441.16|3441.16|0
1428879600000|2015-04-12 23:00:00|3455.54|3455.54|3435.81|3435.81|3467.5|3467.5|3434.45|3434.45|0
1428966000000|2015-04-13 23:00:00|3427.06|3427.06|3451.84|3451.84|3457.31|3457.31|3427.06|3427.06|0
1429052400000|2015-04-14 23:00:00|3465.92|3465.92|3441.29|3441.29|3473.85|3473.85|3431.4|3431.4|0
1429138800000|2015-04-15 23:00:00|3408.66|3408.66|3394.51|3394.51|3411.99|3411.99|3382.06|3382.06|0
1429225200000|2015-04-16 23:00:00|3407.13|3407.13|3371.05|3371.05|3423.18|3423.18|3369.28|3369.28|0
1429484400000|2015-04-19 23:00:00|3397.23|3397.23|3392.76|3392.76|3401|3401|3383.97|3383.97|0
1429570800000|2015-04-20 23:00:00|3411.86|3411.86|3408.57|3408.57|3417.39|3417.39|3394.1|3394.1|0
1429657200000|2015-04-21 23:00:00|3423.04|3423.04|3390.2|3390.2|3423.98|3423.98|3361.54|3361.54|0
1429743600000|2015-04-22 23:00:00|3396.15|3396.15|3374.27|3374.27|3396.15|3396.15|3364.25|3364.25|0
1429830000000|2015-04-23 23:00:00|3372.67|3372.67|3365.13|3365.13|3383.33|3383.33|3347.71|3347.71|0
1430089200000|2015-04-26 23:00:00|3352.03|3352.03|3373.53|3373.53|3391.43|3391.43|3328.22|3328.22|0
1430175600000|2015-04-27 23:00:00|3397.65|3397.65|3342.33|3342.33|3404.01|3404.01|3318.09|3318.09|0
1430262000000|2015-04-28 23:00:00|3360.84|3360.84|3325.37|3325.37|3368.01|3368.01|3321.97|3321.97|0
1430348400000|2015-04-29 23:00:00|3302.74|3302.74|3323.76|3323.76|3334.54|3334.54|3287.44|3287.44|0
1430434800000|2015-04-30 23:00:00|3285.55|3285.55|3285.06|3285.06|3311.37|3311.37|3279.32|3279.32|0
1430780400000|2015-05-04 23:00:00|3311.07|3311.07|3277.34|3277.34|3342.72|3342.72|3274.96|3274.96|0
1430866800000|2015-05-05 23:00:00|3265.21|3265.21|3232.28|3232.28|3266.27|3266.27|3226.2|3226.2|0
1430953200000|2015-05-06 23:00:00|3204.57|3204.57|3236.54|3236.54|3236.54|3236.54|3188.02|3188.02|0
1431039600000|2015-05-07 23:00:00|3377.38|3377.38|3342.81|3342.81|3377.65|3377.65|3323.8|3323.8|0
1431298800000|2015-05-10 23:00:00|3349.66|3349.66|3340.24|3340.24|3370.47|3370.47|3334.63|3334.63|0
1431385200000|2015-05-11 23:00:00|3290.97|3290.97|3324.49|3324.49|3331.61|3331.61|3272.5|3272.5|0
1431471600000|2015-05-12 23:00:00|3339.41|3339.41|3367.28|3367.28|3374.81|3374.81|3333.76|3333.76|0
1431558000000|2015-05-13 23:00:00|3346.94|3346.94|3401.38|3401.38|3405.5|3405.5|3344.28|3344.28|0
1431644400000|2015-05-14 23:00:00|3419.62|3419.62|3445.2|3445.2|3445.67|3445.67|3419.62|3419.62|0
1431903600000|2015-05-17 23:00:00|3446.66|3446.66|3446.15|3446.15|3468.64|3468.64|3434.46|3434.46|0
1431990000000|2015-05-18 23:00:00|3490.35|3490.35|3526.47|3526.47|3529.85|3529.85|3490.35|3490.35|0
1432076400000|2015-05-19 23:00:00|3505.8|3505.8|3468.75|3468.75|3505.8|3505.8|3460.21|3460.21|0
1432162800000|2015-05-20 23:00:00|3464.53|3464.53|3429.87|3429.87|3464.62|3464.62|3421.02|3421.02|0
1432249200000|2015-05-21 23:00:00|3433.69|3433.69|3431.44|3431.44|3448.64|3448.64|3426.97|3426.97|0
1432594800000|2015-05-25 23:00:00|3432.09|3432.09|3401.8|3401.8|3445.16|3445.16|3392.23|3392.23|0
1432681200000|2015-05-26 23:00:00|3421.25|3421.25|3444.67|3444.67|3454.62|3454.62|3417.61|3417.61|0
1432767600000|2015-05-27 23:00:00|3448.23|3448.23|3449.1|3449.1|3458.42|3458.42|3427.3|3427.3|0
1432854000000|2015-05-28 23:00:00|3438.95|3438.95|3405.87|3405.87|3465.23|3465.23|3405.87|3405.87|0
1433113200000|2015-05-31 23:00:00|3450.03|3450.03|3448.56|3448.56|3458.46|3458.46|3420.03|3420.03|0
1433199600000|2015-06-01 23:00:00|3440.62|3440.62|3383.27|3383.27|3441.59|3441.59|3379.3|3379.3|0
1433286000000|2015-06-02 23:00:00|3373.36|3373.36|3331.97|3331.97|3383.07|3383.07|3329.43|3329.43|0
1433372400000|2015-06-03 23:00:00|3317.63|3317.63|3341.41|3341.41|3363.27|3363.27|3292.17|3292.17|0
1433458800000|2015-06-04 23:00:00|3318.19|3318.19|3283.69|3283.69|3320.59|3320.59|3279.9|3279.9|0
1433718000000|2015-06-07 23:00:00|3276.83|3276.83|3274.06|3274.06|3291.3|3291.3|3267.35|3267.35|0
1433804400000|2015-06-08 23:00:00|3273.24|3273.24|3289.83|3289.83|3321.07|3321.07|3273.24|3273.24|0
1433890800000|2015-06-09 23:00:00|3283.71|3283.71|3323.87|3323.87|3330.73|3330.73|3279.24|3279.24|0
1433977200000|2015-06-10 23:00:00|3323.68|3323.68|3383.67|3383.67|3405.93|3405.93|3319.89|3319.89|0
1434063600000|2015-06-11 23:00:00|3379.98|3379.98|3339.21|3339.21|3380.03|3380.03|3330.63|3330.63|0
1434322800000|2015-06-14 23:00:00|3318.76|3318.76|3325.12|3325.12|3341.44|3341.44|3316.41|3316.41|0
1434409200000|2015-06-15 23:00:00|3309.82|3309.82|3322.22|3322.22|3333.96|3333.96|3291.72|3291.72|0
1434495600000|2015-06-16 23:00:00|3335.04|3335.04|3252.68|3252.68|3335.04|3335.04|3252.56|3252.56|0
1434582000000|2015-06-17 23:00:00|3242.64|3242.64|3246.74|3246.74|3247.65|3247.65|3212.56|3212.56|0
1434668400000|2015-06-18 23:00:00|3251.8|3251.8|3240.94|3240.94|3271.03|3271.03|3237.41|3237.41|0
1434927600000|2015-06-21 23:00:00|3269.58|3269.58|3284.64|3284.64|3296.12|3296.12|3263.27|3263.27|0
1435014000000|2015-06-22 23:00:00|3290.04|3290.04|3301.58|3301.58|3310.56|3310.56|3266.26|3266.26|0
1435100400000|2015-06-23 23:00:00|3292.86|3292.86|3277.6|3277.6|3294.54|3294.54|3270.06|3270.06|0
1435186800000|2015-06-24 23:00:00|3269.66|3269.66|3276.78|3276.78|3300.35|3300.35|3263.26|3263.26|0
1435273200000|2015-06-25 23:00:00|3267.36|3267.36|3264.11|3264.11|3275.94|3275.94|3257.42|3257.42|0
1435532400000|2015-06-28 23:00:00|3187.24|3187.24|3216.02|3216.02|3243.17|3243.17|3187.24|3187.24|0
1435618800000|2015-06-29 23:00:00|3198.93|3198.93|3198.57|3198.57|3213.04|3213.04|3183.94|3183.94|0
1435705200000|2015-06-30 23:00:00|3209.65|3209.65|3244.08|3244.08|3249.68|3249.68|3201.55|3201.55|0
1435791600000|2015-07-01 23:00:00|3255.71|3255.71|3237.26|3237.26|3265.14|3265.14|3230.98|3230.98|0
1435878000000|2015-07-02 23:00:00|3240.74|3240.74|3262.34|3262.34|3270.39|3270.39|3239.11|3239.11|0
1436137200000|2015-07-05 23:00:00|3243.61|3243.61|3220.61|3220.61|3264.44|3264.44|3218.9|3218.9|0
1436223600000|2015-07-06 23:00:00|3241.62|3241.62|3227.24|3227.24|3277.62|3277.62|3225.29|3225.29|0
1436310000000|2015-07-07 23:00:00|3243.46|3243.46|3231.81|3231.81|3253.64|3253.64|3222.16|3222.16|0
1436396400000|2015-07-08 23:00:00|3245.12|3245.12|3286.96|3286.96|3292.71|3292.71|3241.26|3241.26|0
1436482800000|2015-07-09 23:00:00|3316.91|3316.91|3328.45|3328.45|3331.11|3331.11|3298.5|3298.5|0
1436742000000|2015-07-12 23:00:00|3349.88|3349.88|3391.06|3391.06|3400.3|3400.3|3336.47|3336.47|0
1436828400000|2015-07-13 23:00:00|3395.8|3395.8|3385.23|3385.23|3399.27|3399.27|3351.53|3351.53|0
1436914800000|2015-07-14 23:00:00|3384.61|3384.61|3395.65|3395.65|3416.42|3416.42|3383.99|3383.99|0
1437001200000|2015-07-15 23:00:00|3411.74|3411.74|3431.15|3431.15|3437.58|3437.58|3411.28|3411.28|0
1437087600000|2015-07-16 23:00:00|3435.84|3435.84|3441.42|3441.42|3449.54|3449.54|3410.73|3410.73|0
1437346800000|2015-07-19 23:00:00|3426.63|3426.63|3442.05|3442.05|3459.9|3459.9|3425.5|3425.5|0
1437433200000|2015-07-20 23:00:00|3443.29|3443.29|3417.9|3417.9|3449.77|3449.77|3414.42|3414.42|0
1437519600000|2015-07-21 23:00:00|3417.14|3417.14|3411.16|3411.16|3430.96|3430.96|3407.84|3407.84|0
1437606000000|2015-07-22 23:00:00|3412.14|3412.14|3380.23|3380.23|3412.14|3412.14|3371.38|3371.38|0
1437692400000|2015-07-23 23:00:00|3389.88|3389.88|3392.05|3392.05|3424.53|3424.53|3387.68|3387.68|0
1437951600000|2015-07-26 23:00:00|3376.03|3376.03|3363.46|3363.46|3408.31|3408.31|3359.23|3359.23|0
1438038000000|2015-07-27 23:00:00|3360.91|3360.91|3390.04|3390.04|3399.87|3399.87|3352.76|3352.76|0
1438124400000|2015-07-28 23:00:00|3411.24|3411.24|3403.58|3403.58|3418.16|3418.16|3373.25|3373.25|0
1438210800000|2015-07-29 23:00:00|3422.17|3422.17|3380.31|3380.31|3427.68|3427.68|3361.73|3361.73|0
1438297200000|2015-07-30 23:00:00|3387.8|3387.8|3416.26|3416.26|3419.12|3419.12|3387.36|3387.36|0
1438556400000|2015-08-02 23:00:00|3423.46|3423.46|3415.3|3415.3|3430.37|3430.37|3405.61|3405.61|0
1438642800000|2015-08-03 23:00:00|3408.37|3408.37|3450.33|3450.33|3452.65|3452.65|3397.32|3397.32|0
1438729200000|2015-08-04 23:00:00|3456.41|3456.41|3462.13|3462.13|3464.42|3464.42|3440.61|3440.61|0
1438815600000|2015-08-05 23:00:00|3454.12|3454.12|3499.17|3499.17|3503.7|3503.7|3446.14|3446.14|0
1438902000000|2015-08-06 23:00:00|3492.1|3492.1|3502.62|3502.62|3518.2|3518.2|3489.6|3489.6|0
1439161200000|2015-08-09 23:00:00|3514.06|3514.06|3510.12|3510.12|3520.22|3520.22|3485.84|3485.84|0
1439247600000|2015-08-10 23:00:00|3510.05|3510.05|3486.04|3486.04|3520.01|3520.01|3481.39|3481.39|0
1439334000000|2015-08-11 23:00:00|3469.47|3469.47|3451.57|3451.57|3469.47|3469.47|3436.59|3436.59|0
1439420400000|2015-08-12 23:00:00|3494.44|3494.44|3486.18|3486.18|3501.47|3501.47|3463.32|3463.32|0
1439506800000|2015-08-13 23:00:00|3497.96|3497.96|3514.11|3514.11|3522.57|3522.57|3494.41|3494.41|0
1439766000000|2015-08-16 23:00:00|3522.35|3522.35|3522.44|3522.44|3531.51|3531.51|3496.44|3496.44|0
1439852400000|2015-08-17 23:00:00|3521.78|3521.78|3528.05|3528.05|3538.66|3538.66|3516.99|3516.99|0
1439938800000|2015-08-18 23:00:00|3519.26|3519.26|3488.13|3488.13|3520.3|3520.3|3487.26|3487.26|0
1440025200000|2015-08-19 23:00:00|3471.02|3471.02|3460.5|3460.5|3479.77|3479.77|3448.54|3448.54|0
1440111600000|2015-08-20 23:00:00|3435.86|3435.86|3407.96|3407.96|3459.75|3459.75|3401.51|3401.51|0
1440370800000|2015-08-23 23:00:00|3307.91|3307.91|3233.77|3233.77|3311.74|3311.74|3185.09|3185.09|0
1440457200000|2015-08-24 23:00:00|3247.99|3247.99|3321.94|3321.94|3329.83|3329.83|3240.03|3240.03|0
1440543600000|2015-08-25 23:00:00|3254.13|3254.13|3269.5|3269.5|3318.34|3318.34|3250.13|3250.13|0
1440630000000|2015-08-26 23:00:00|3306.96|3306.96|3322.98|3322.98|3327.22|3327.22|3277.67|3277.67|0
1440716400000|2015-08-27 23:00:00|3320.25|3320.25|3301.84|3301.84|3322.15|3322.15|3284.92|3284.92|0
1441062000000|2015-08-31 23:00:00|3278.97|3278.97|3245.77|3245.77|3280.39|3280.39|3238.47|3238.47|0
1441148400000|2015-09-01 23:00:00|3282.15|3282.15|3312.02|3312.02|3327.63|3327.63|3260.44|3260.44|0
1441234800000|2015-09-02 23:00:00|3335.66|3335.66|3321.1|3321.1|3348.01|3348.01|3312.86|3312.86|0
1441321200000|2015-09-03 23:00:00|3286.01|3286.01|3266.23|3266.23|3286.24|3286.24|3261.38|3261.38|0
1441580400000|2015-09-06 23:00:00|3271.78|3271.78|3255.63|3255.63|3276.64|3276.64|3251.16|3251.16|0
1441666800000|2015-09-07 23:00:00|3285.42|3285.42|3295.36|3295.36|3305.16|3305.16|3284.46|3284.46|0
1441753200000|2015-09-08 23:00:00|3339.21|3339.21|3325.42|3325.42|3354.31|3354.31|3322.4|3322.4|0
1441839600000|2015-09-09 23:00:00|3298.92|3298.92|3317.02|3317.02|3331.96|3331.96|3296.28|3296.28|0
1441926000000|2015-09-10 23:00:00|3309.13|3309.13|3280.54|3280.54|3310.54|3310.54|3272.5|3272.5|0
1442185200000|2015-09-13 23:00:00|3281.26|3281.26|3259.56|3259.56|3300.08|3300.08|3256.19|3256.19|0
1442271600000|2015-09-14 23:00:00|3254.4|3254.4|3251.12|3251.12|3257.73|3257.73|3232.65|3232.65|0
1442358000000|2015-09-15 23:00:00|3272.91|3272.91|3263.92|3263.92|3276.15|3276.15|3244.74|3244.74|0
1442444400000|2015-09-16 23:00:00|3260.3|3260.3|3274.24|3274.24|3284.53|3284.53|3258.44|3258.44|0
1442530800000|2015-09-17 23:00:00|3261.99|3261.99|3288.14|3288.14|3311.11|3311.11|3259.58|3259.58|0
1442790000000|2015-09-20 23:00:00|3279.9|3279.9|3288.11|3288.11|3309.94|3309.94|3270.57|3270.57|0
1442876400000|2015-09-21 23:00:00|3296.84|3296.84|3246.66|3246.66|3296.84|3296.84|3244.54|3244.54|0
1442962800000|2015-09-22 23:00:00|3230.06|3230.06|3306.19|3306.19|3319.62|3319.62|3228.54|3228.54|0
1443049200000|2015-09-23 23:00:00|3323.72|3323.72|3308.09|3308.09|3342.5|3342.5|3302.96|3302.96|0
1443135600000|2015-09-24 23:00:00|3348.16|3348.16|3385.56|3385.56|3387.62|3387.62|3347.07|3347.07|0
1443394800000|2015-09-27 23:00:00|3377.57|3377.57|3337.79|3337.79|3394.18|3394.18|3336.75|3336.75|0
1443481200000|2015-09-28 23:00:00|3316.95|3316.95|3311.95|3311.95|3333.66|3333.66|3308.31|3308.31|0
1443567600000|2015-09-29 23:00:00|3359.94|3359.94|3363.05|3363.05|3367.91|3367.91|3341.57|3341.57|0
1443654000000|2015-09-30 23:00:00|3401.95|3401.95|3347.48|3347.48|3405.81|3405.81|3344.71|3344.71|0
1443740400000|2015-10-01 23:00:00|3375.37|3375.37|3370.27|3370.27|3396.01|3396.01|3331.08|3331.08|0
1443999600000|2015-10-04 23:00:00|3423.78|3423.78|3436.12|3436.12|3449.15|3449.15|3417.16|3417.16|0
1444086000000|2015-10-05 23:00:00|3448.59|3448.59|3430.45|3430.45|3450.52|3450.52|3424.21|3424.21|0
1444172400000|2015-10-06 23:00:00|3444.72|3444.72|3355.31|3355.31|3448.84|3448.84|3353.9|3353.9|0
1444258800000|2015-10-07 23:00:00|3366.23|3366.23|3377.56|3377.56|3395.51|3395.51|3349.98|3349.98|0
1444345200000|2015-10-08 23:00:00|3402.13|3402.13|3371.88|3371.88|3406.72|3406.72|3363.14|3363.14|0
1444604400000|2015-10-11 23:00:00|3368.11|3368.11|3354.89|3354.89|3379.76|3379.76|3351.81|3351.81|0
1444690800000|2015-10-12 23:00:00|3356.06|3356.06|3361.01|3361.01|3366.76|3366.76|3348.85|3348.85|0
1444777200000|2015-10-13 23:00:00|3347.92|3347.92|3353.01|3353.01|3357.4|3357.4|3339.26|3339.26|0
1444863600000|2015-10-14 23:00:00|3351.82|3351.82|3372.86|3372.86|3374.38|3374.38|3347.55|3347.55|0
1444950000000|2015-10-15 23:00:00|3385.52|3385.52|3380.24|3380.24|3390.03|3390.03|3364.52|3364.52|0
1445209200000|2015-10-18 23:00:00|3390.46|3390.46|3418.64|3418.64|3424.93|3424.93|3382.12|3382.12|0
1445295600000|2015-10-19 23:00:00|3431.46|3431.46|3446.66|3446.66|3451.75|3451.75|3431.46|3431.46|0
1445382000000|2015-10-20 23:00:00|3439.25|3439.25|3450.69|3450.69|3464.66|3464.66|3438.9|3438.9|0
1445468400000|2015-10-21 23:00:00|3455.33|3455.33|3490.95|3490.95|3492.59|3492.59|3447.59|3447.59|0
1445554800000|2015-10-22 23:00:00|3496.39|3496.39|3493.42|3493.42|3511.74|3511.74|3486.48|3486.48|0
1445817600000|2015-10-26 00:00:00|3489.63|3489.63|3502.86|3502.86|3515.18|3515.18|3479.34|3479.34|0
1445904000000|2015-10-27 00:00:00|3505.58|3505.58|3500.78|3500.78|3515.01|3515.01|3498.68|3498.68|0
1445990400000|2015-10-28 00:00:00|3505.28|3505.28|3531.92|3531.92|3532.63|3532.63|3499.47|3499.47|0
1446076800000|2015-10-29 00:00:00|3528.69|3528.69|3515.84|3515.84|3528.81|3528.81|3506.74|3506.74|0
1446163200000|2015-10-30 00:00:00|3521.53|3521.53|3499.69|3499.69|3530.92|3530.92|3499.21|3499.21|0
1446422400000|2015-11-02 00:00:00|3492.63|3492.63|3491.6|3491.6|3510.69|3510.69|3482.6|3482.6|0
1446508800000|2015-11-03 00:00:00|3479.72|3479.72|3452.47|3452.47|3490.99|3490.99|3451.11|3451.11|0
1446595200000|2015-11-04 00:00:00|3455.3|3455.3|3392.82|3392.82|3457.05|3457.05|3392.56|3392.56|0
1446681600000|2015-11-05 00:00:00|3406.49|3406.49|3433.99|3433.99|3437.7|3437.7|3396.34|3396.34|0
1446768000000|2015-11-06 00:00:00|3444.84|3444.84|3410.63|3410.63|3447.2|3447.2|3408.02|3408.02|0
1447027200000|2015-11-09 00:00:00|3395.6|3395.6|3333.46|3333.46|3398.12|3398.12|3333.41|3333.41|0
1447113600000|2015-11-10 00:00:00|3318.35|3318.35|3301.86|3301.86|3322.33|3322.33|3276.58|3276.58|0
1447200000000|2015-11-11 00:00:00|3320.4|3320.4|3307.27|3307.27|3320.45|3320.45|3283.05|3283.05|0
1447286400000|2015-11-12 00:00:00|3305.83|3305.83|3270.11|3270.11|3325.78|3325.78|3267.3|3267.3|0
1447372800000|2015-11-13 00:00:00|3245.49|3245.49|3257.7|3257.7|3267.16|3267.16|3237.2|3237.2|0
1447632000000|2015-11-16 00:00:00|3248.66|3248.66|3289.69|3289.69|3293.7|3293.7|3248.28|3248.28|0
1447718400000|2015-11-17 00:00:00|3327.03|3327.03|3355.56|3355.56|3356.46|3356.46|3326.12|3326.12|0
1447804800000|2015-11-18 00:00:00|3344.62|3344.62|3338.01|3338.01|3347.2|3347.2|3323.02|3323.02|0
1447891200000|2015-11-19 00:00:00|3353.8|3353.8|3375.69|3375.69|3376.23|3376.23|3348.46|3348.46|0
1447977600000|2015-11-20 00:00:00|3376.93|3376.93|3381.11|3381.11|3386.39|3386.39|3367.73|3367.73|0
1448236800000|2015-11-23 00:00:00|3368.2|3368.2|3343.47|3343.47|3368.58|3368.58|3342.07|3342.07|0
1448323200000|2015-11-24 00:00:00|3317.84|3317.84|3294.83|3294.83|3320.23|3320.23|3275.26|3275.26|0
1448409600000|2015-11-25 00:00:00|3315.71|3315.71|3346.5|3346.5|3356.74|3356.74|3315.6|3315.6|0
1448496000000|2015-11-26 00:00:00|3351.06|3351.06|3338.62|3338.62|3354.96|3354.96|3324.2|3324.2|0
1448582400000|2015-11-27 00:00:00|3329.09|3329.09|3357.34|3357.34|3360.74|3360.74|3320.85|3320.85|0
1448841600000|2015-11-30 00:00:00|3352.36|3352.36|3367.96|3367.96|3377.72|3377.72|3344.46|3344.46|0
1448928000000|2015-12-01 00:00:00|3385.93|3385.93|3418.47|3418.47|3418.55|3418.55|3373.58|3373.58|0
1449014400000|2015-12-02 00:00:00|3435.21|3435.21|3410.22|3410.22|3438.71|3438.71|3402.52|3402.52|0
1449100800000|2015-12-03 00:00:00|3398.49|3398.49|3328.44|3328.44|3420.12|3420.12|3321.4|3321.4|0
1449187200000|2015-12-04 00:00:00|3309.29|3309.29|3313.13|3313.13|3319.64|3319.64|3270.93|3270.93|0
1449446400000|2015-12-07 00:00:00|3343.22|3343.22|3330.21|3330.21|3371.88|3371.88|3329.72|3329.72|0
1449532800000|2015-12-08 00:00:00|3322.18|3322.18|3296.73|3296.73|3337.14|3337.14|3294.18|3294.18|0
1449619200000|2015-12-09 00:00:00|3310.01|3310.01|3280.45|3280.45|3311.32|3311.32|3278.93|3278.93|0
1449705600000|2015-12-10 00:00:00|3257.74|3257.74|3256.97|3256.97|3281.95|3281.95|3251.5|3251.5|0
1449792000000|2015-12-11 00:00:00|3235.1|3235.1|3198.77|3198.77|3240.5|3240.5|3192.37|3192.37|0
1450051200000|2015-12-14 00:00:00|3213.7|3213.7|3166.46|3166.46|3238.21|3238.21|3162.96|3162.96|0
1450137600000|2015-12-15 00:00:00|3181.2|3181.2|3227.83|3227.83|3237.97|3237.97|3178.6|3178.6|0
1450224000000|2015-12-16 00:00:00|3232.47|3232.47|3264.35|3264.35|3269.48|3269.48|3222.39|3222.39|0
1450310400000|2015-12-17 00:00:00|3315.17|3315.17|3283.24|3283.24|3324.54|3324.54|3268.47|3268.47|0
1450396800000|2015-12-18 00:00:00|3275.67|3275.67|3253.48|3253.48|3299.88|3299.88|3251.54|3251.54|0
1450656000000|2015-12-21 00:00:00|3252.27|3252.27|3235.51|3235.51|3288.94|3288.94|3231.26|3231.26|0
1450742400000|2015-12-22 00:00:00|3242.55|3242.55|3232.59|3232.59|3260.02|3260.02|3210.54|3210.54|0
1450828800000|2015-12-23 00:00:00|3261.32|3261.32|3269.02|3269.02|3273.58|3273.58|3228.3|3228.3|0
1450915200000|2015-12-24 00:00:00|3280|3280|3282.59|3282.59|3289.74|3289.74|3276.48|3276.48|0
1451347200000|2015-12-29 00:00:00|3297.09|3297.09|3314.47|3314.47|3321.61|3321.61|3296.28|3296.28|0
1451433600000|2015-12-30 00:00:00|3303.15|3303.15|3291.38|3291.38|3319.92|3319.92|3274.87|3274.87|0
1451520000000|2015-12-31 00:00:00|3281.44|3281.44|3265.71|3265.71|3293.35|3293.35|3260.4|3260.4|0
1451865600000|2016-01-04 00:00:00|3210.26|3210.26|3216.29|3216.29|3235.52|3235.52|3191.95|3191.95|0
1451952000000|2016-01-05 00:00:00|3259.89|3259.89|3262.44|3262.44|3273.54|3273.54|3230.2|3230.2|0
1452038400000|2016-01-06 00:00:00|3256.16|3256.16|3230.33|3230.33|3259.25|3259.25|3226.68|3226.68|0
1452124800000|2016-01-07 00:00:00|3180.46|3180.46|3171.79|3171.79|3182.81|3182.81|3165.49|3165.49|0
1452211200000|2016-01-08 00:00:00|3149.72|3149.72|3129.71|3129.71|3166.64|3166.64|3127|3127|0
1452470400000|2016-01-11 00:00:00|3106.06|3106.06|3122.27|3122.27|3156.26|3156.26|3103.21|3103.21|0
1452556800000|2016-01-12 00:00:00|3123.15|3123.15|3134.5|3134.5|3160.41|3160.41|3117.88|3117.88|0
1452643200000|2016-01-13 00:00:00|3151.12|3151.12|3133.17|3133.17|3163.84|3163.84|3130.62|3130.62|0
1452729600000|2016-01-14 00:00:00|3107.75|3107.75|3091.15|3091.15|3113.02|3113.02|3087.14|3087.14|0
1452816000000|2016-01-15 00:00:00|3090.06|3090.06|3023.31|3023.31|3093.39|3093.39|3020.94|3020.94|0
1453075200000|2016-01-18 00:00:00|3039.33|3039.33|2994.13|2994.13|3042.21|3042.21|2992.84|2992.84|0
1453161600000|2016-01-19 00:00:00|3037.8|3037.8|3013.02|3013.02|3045.76|3045.76|3009.32|3009.32|0
1453248000000|2016-01-20 00:00:00|2982.72|2982.72|2933.28|2933.28|2982.72|2982.72|2923.07|2923.07|0
1453334400000|2016-01-21 00:00:00|2966.85|2966.85|2974.51|2974.51|2990.97|2990.97|2929.8|2929.8|0
1453420800000|2016-01-22 00:00:00|3004.6|3004.6|3035.93|3035.93|3036.45|3036.45|2998.62|2998.62|0
1453680000000|2016-01-25 00:00:00|3034.69|3034.69|3040.57|3040.57|3046.6|3046.6|3018.98|3018.98|0
1453766400000|2016-01-26 00:00:00|3019.11|3019.11|3025.77|3025.77|3030.36|3030.36|3009.68|3009.68|0
1453852800000|2016-01-27 00:00:00|3031.31|3031.31|3012.46|3012.46|3033.58|3033.58|3004.66|3004.66|0
1453939200000|2016-01-28 00:00:00|3023.36|3023.36|2991.89|2991.89|3033.83|3033.83|2991.18|2991.18|0
1454025600000|2016-01-29 00:00:00|3018.41|3018.41|3065.99|3065.99|3069.02|3069.02|3008.04|3008.04|0
1454284800000|2016-02-01 00:00:00|3086.07|3086.07|3095|3095|3097.98|3097.98|3057.16|3057.16|0
1454371200000|2016-02-02 00:00:00|3089.81|3089.81|3057.24|3057.24|3092.8|3092.8|3054.86|3054.86|0
1454457600000|2016-02-03 00:00:00|3054.22|3054.22|3017.15|3017.15|3064.85|3064.85|3007.86|3007.86|0
1454544000000|2016-02-04 00:00:00|3054.28|3054.28|3003.52|3003.52|3057.53|3057.53|2989.84|2989.84|0
1454630400000|2016-02-05 00:00:00|3019.76|3019.76|2988.71|2988.71|3037.29|3037.29|2984.46|2984.46|0
1454889600000|2016-02-08 00:00:00|2986.45|2986.45|2889.8|2889.8|2997.22|2997.22|2878.55|2878.55|0
1454976000000|2016-02-09 00:00:00|2879.46|2879.46|2848.76|2848.76|2879.46|2879.46|2829|2829|0
1455062400000|2016-02-10 00:00:00|2873.44|2873.44|2893.69|2893.69|2920.8|2920.8|2860.01|2860.01|0
1455148800000|2016-02-11 00:00:00|2859.4|2859.4|2817.4|2817.4|2861.81|2861.81|2813.42|2813.42|0
1455235200000|2016-02-12 00:00:00|2844.16|2844.16|2831.46|2831.46|2855.21|2855.21|2799.89|2799.89|0
1455494400000|2016-02-15 00:00:00|2883.59|2883.59|2905.21|2905.21|2909.85|2909.85|2876.48|2876.48|0
1455580800000|2016-02-16 00:00:00|2902.97|2902.97|2882.65|2882.65|2910.23|2910.23|2873.44|2873.44|0
1455667200000|2016-02-17 00:00:00|2896.29|2896.29|2947|2947|2954.39|2954.39|2894.89|2894.89|0
1455753600000|2016-02-18 00:00:00|2954.68|2954.68|2937.09|2937.09|2957.59|2957.59|2927.73|2927.73|0
1455840000000|2016-02-19 00:00:00|2943.2|2943.2|2938.08|2938.08|2946.28|2946.28|2923.62|2923.62|0
1456099200000|2016-02-22 00:00:00|2956.14|2956.14|2896.07|2896.07|2957.14|2957.14|2894.27|2894.27|0
1456185600000|2016-02-23 00:00:00|2882.07|2882.07|2848.92|2848.92|2887.2|2887.2|2847.03|2847.03|0
1456272000000|2016-02-24 00:00:00|2850.11|2850.11|2800.71|2800.71|2850.3|2850.3|2794.28|2794.28|0
1456358400000|2016-02-25 00:00:00|2840.1|2840.1|2851.74|2851.74|2858.38|2858.38|2833.49|2833.49|0
1456444800000|2016-02-26 00:00:00|2884.08|2884.08|2875.3|2875.3|2888.49|2888.49|2870.57|2870.57|0
1456704000000|2016-02-29 00:00:00|2856.68|2856.68|2872.12|2872.12|2877.55|2877.55|2839.16|2839.16|0
1456790400000|2016-03-01 00:00:00|2893.51|2893.51|2911.62|2911.62|2914.2|2914.2|2876.34|2876.34|0
1456876800000|2016-03-02 00:00:00|2931.55|2931.55|2930.49|2930.49|2933.94|2933.94|2920.72|2920.72|0
1456963200000|2016-03-03 00:00:00|2946.65|2946.65|2947.52|2947.52|2954.73|2954.73|2943.75|2943.75|0
1457049600000|2016-03-04 00:00:00|2961.09|2961.09|2952.24|2952.24|2965.15|2965.15|2933.83|2933.83|0
1457308800000|2016-03-07 00:00:00|2952.61|2952.61|2915.42|2915.42|2955.06|2955.06|2914.13|2914.13|0
1457395200000|2016-03-08 00:00:00|2902.44|2902.44|2908.33|2908.33|2914.31|2914.31|2884.94|2884.94|0
1457481600000|2016-03-09 00:00:00|2916.6|2916.6|2893.13|2893.13|2920.31|2920.31|2883.56|2883.56|0
1457568000000|2016-03-10 00:00:00|2891.65|2891.65|2886.46|2886.46|2941.85|2941.85|2878.4|2878.4|0
1457654400000|2016-03-11 00:00:00|2930.91|2930.91|2947.39|2947.39|2953.31|2953.31|2919.44|2919.44|0
1457913600000|2016-03-14 00:00:00|2977.48|2977.48|2994.74|2994.74|3007.03|3007.03|2959.95|2959.95|0
1458000000000|2016-03-15 00:00:00|2993.75|2993.75|2990.04|2990.04|3000.31|3000.31|2982.68|2982.68|0
1458086400000|2016-03-16 00:00:00|3007.82|3007.82|2984.52|2984.52|3014.6|3014.6|2975.19|2975.19|0
1458172800000|2016-03-17 00:00:00|2989.93|2989.93|3006.19|3006.19|3007.24|3007.24|2958.68|2958.68|0
1458259200000|2016-03-18 00:00:00|3005.58|3005.58|3026.86|3026.86|3043.29|3043.29|3003.83|3003.83|0
1458518400000|2016-03-21 00:00:00|3033.71|3033.71|3039.98|3039.98|3057.77|3057.77|3028.78|3028.78|0
1458604800000|2016-03-22 00:00:00|3026.57|3026.57|3012.5|3012.5|3026.57|3026.57|3000.96|3000.96|0
1458691200000|2016-03-23 00:00:00|3017.38|3017.38|3020.75|3020.75|3021.79|3021.79|3003.97|3003.97|0
1458777600000|2016-03-24 00:00:00|3009.75|3009.75|2966.6|2966.6|3018.3|3018.3|2961.19|2961.19|0
1459206000000|2016-03-28 23:00:00|2997.55|2997.55|2996.35|2996.35|3001.84|3001.84|2976.14|2976.14|0
1459292400000|2016-03-29 23:00:00|3030.92|3030.92|3029.73|3029.73|3033.77|3033.77|3011.72|3011.72|0
1459378800000|2016-03-30 23:00:00|3032.4|3032.4|3028.28|3028.28|3032.4|3032.4|3008.88|3008.88|0
1459465200000|2016-03-31 23:00:00|3006.48|3006.48|3011.23|3011.23|3014.87|3014.87|2999.93|2999.93|0
1459724400000|2016-04-03 23:00:00|3002.52|3002.52|3020.58|3020.58|3033.05|3033.05|3002.24|3002.24|0
1459810800000|2016-04-04 23:00:00|3017.63|3017.63|3030.42|3030.42|3034.55|3034.55|3007.21|3007.21|0
1459897200000|2016-04-05 23:00:00|3032.23|3032.23|3062.39|3062.39|3067.08|3067.08|3030.14|3030.14|0
1459983600000|2016-04-06 23:00:00|3066.78|3066.78|3030.02|3030.02|3073.94|3073.94|3024.35|3024.35|0
1460070000000|2016-04-07 23:00:00|3045.24|3045.24|3071.95|3071.95|3088.16|3088.16|3045.17|3045.17|0
1460329200000|2016-04-10 23:00:00|3072.24|3072.24|3085.73|3085.73|3086.11|3086.11|3060.15|3060.15|0
1460415600000|2016-04-11 23:00:00|3067.15|3067.15|3070.73|3070.73|3072.98|3072.98|3050.34|3050.34|0
1460502000000|2016-04-12 23:00:00|3098.1|3098.1|3136.09|3136.09|3138.83|3138.83|3097.88|3097.88|0
1460588400000|2016-04-13 23:00:00|3129.66|3129.66|3097.32|3097.32|3134.56|3134.56|3096.5|3096.5|0
1460674800000|2016-04-14 23:00:00|3091.63|3091.63|3058.13|3058.13|3094.87|3094.87|3057.71|3057.71|0
1460934000000|2016-04-17 23:00:00|3043.02|3043.02|3033.02|3033.02|3049.42|3049.42|3030.2|3030.2|0
1461020400000|2016-04-18 23:00:00|3030.09|3030.09|3042.6|3042.6|3058.53|3058.53|3028.33|3028.33|0
1461106800000|2016-04-19 23:00:00|3040.05|3040.05|3055.93|3055.93|3056.39|3056.39|3032.62|3032.62|0
1461193200000|2016-04-20 23:00:00|3050.44|3050.44|3037.11|3037.11|3052.73|3052.73|3016.31|3016.31|0
1461279600000|2016-04-21 23:00:00|3010.98|3010.98|2968.17|2968.17|3016.04|3016.04|2965.44|2965.44|0
1461538800000|2016-04-24 23:00:00|2990.31|2990.31|3031.23|3031.23|3033.81|3033.81|2988.08|2988.08|0
1461625200000|2016-04-25 23:00:00|3069.64|3069.64|3087.12|3087.12|3094.42|3094.42|3068.05|3068.05|0
1461711600000|2016-04-26 23:00:00|3090.42|3090.42|3116.93|3116.93|3121.26|3121.26|3087|3087|0
1461798000000|2016-04-27 23:00:00|3110.26|3110.26|3118.27|3118.27|3124.35|3124.35|3103.8|3103.8|0
1461884400000|2016-04-28 23:00:00|3108.33|3108.33|3096.54|3096.54|3123.66|3123.66|3091.16|3091.16|0
1462230000000|2016-05-02 23:00:00|3107.33|3107.33|3096.88|3096.88|3109.92|3109.92|3090.65|3090.65|0
1462316400000|2016-05-03 23:00:00|3096.26|3096.26|3082.07|3082.07|3096.4|3096.4|3077.84|3077.84|0
1462402800000|2016-05-04 23:00:00|3092.72|3092.72|3092.28|3092.28|3103.91|3103.91|3088.17|3088.17|0
1462489200000|2016-05-05 23:00:00|3104.75|3104.75|3121.72|3121.72|3129.1|3129.1|3100.97|3100.97|0
1462748400000|2016-05-08 23:00:00|3143.72|3143.72|3166.46|3166.46|3177.42|3177.42|3143.47|3143.47|0
1462834800000|2016-05-09 23:00:00|3188.49|3188.49|3164.69|3164.69|3193.32|3193.32|3158.6|3158.6|0
1462921200000|2016-05-10 23:00:00|3159.9|3159.9|3118.11|3118.11|3159.9|3159.9|3113.12|3113.12|0
1463007600000|2016-05-11 23:00:00|3087.62|3087.62|3093.6|3093.6|3102.64|3102.64|3080.88|3080.88|0
1463094000000|2016-05-12 23:00:00|3083.33|3083.33|3098.7|3098.7|3099.16|3099.16|3071.52|3071.52|0
1463353200000|2016-05-15 23:00:00|3082.17|3082.17|3090.11|3090.11|3093.2|3093.2|3071.19|3071.19|0
1463439600000|2016-05-16 23:00:00|3116.34|3116.34|3121.6|3121.6|3151.97|3151.97|3115.39|3115.39|0
1463526000000|2016-05-17 23:00:00|3101.22|3101.22|3100.8|3100.8|3119.1|3119.1|3095.6|3095.6|0
1463612400000|2016-05-18 23:00:00|3087.05|3087.05|3078.77|3078.77|3105.21|3105.21|3071.65|3071.65|0
1463698800000|2016-05-19 23:00:00|3096.05|3096.05|3134.42|3134.42|3139.87|3139.87|3095.98|3095.98|0
1463958000000|2016-05-22 23:00:00|3144.54|3144.54|3169.63|3169.63|3173.75|3173.75|3144.27|3144.27|0
1464044400000|2016-05-23 23:00:00|3150.18|3150.18|3202.78|3202.78|3207.38|3207.38|3149.88|3149.88|0
1464130800000|2016-05-24 23:00:00|3210.71|3210.71|3179.92|3179.92|3212.55|3212.55|3174.19|3174.19|0
1464217200000|2016-05-25 23:00:00|3169.27|3169.27|3180.14|3180.14|3201.31|3201.31|3167.72|3167.72|0
1464303600000|2016-05-26 23:00:00|3172.32|3172.32|3184.43|3184.43|3184.73|3184.73|3158.19|3158.19|0
1464649200000|2016-05-30 23:00:00|3170.92|3170.92|3142.03|3142.03|3176.82|3176.82|3141|3141|0
1464735600000|2016-05-31 23:00:00|3120.65|3120.65|3094.08|3094.08|3120.65|3120.65|3068.11|3068.11|0
1464822000000|2016-06-01 23:00:00|3107.28|3107.28|3098.74|3098.74|3107.62|3107.62|3086.45|3086.45|0
1464908400000|2016-06-02 23:00:00|3108.68|3108.68|3131.4|3131.4|3142.11|3142.11|3108.6|3108.6|0
1465167600000|2016-06-05 23:00:00|3128.33|3128.33|3144.09|3144.09|3147.07|3147.07|3122.09|3122.09|0
1465254000000|2016-06-06 23:00:00|3145.3|3145.3|3143.86|3143.86|3156.32|3156.32|3139.32|3139.32|0
1465340400000|2016-06-07 23:00:00|3143.74|3143.74|3155.53|3155.53|3157.32|3157.32|3142.73|3142.73|0
1465426800000|2016-06-08 23:00:00|3141.48|3141.48|3157.19|3157.19|3164.16|3164.16|3130.56|3130.56|0
1465513200000|2016-06-09 23:00:00|3150.16|3150.16|3104.79|3104.79|3150.16|3150.16|3098.54|3098.54|0
1465772400000|2016-06-12 23:00:00|3087.38|3087.38|3072.26|3072.26|3093.16|3093.16|3065.85|3065.85|0
1465858800000|2016-06-13 23:00:00|3043.63|3043.63|3009.9|3009.9|3047.39|3047.39|2998.9|2998.9|0
1465945200000|2016-06-14 23:00:00|3028.11|3028.11|3020.34|3020.34|3038.72|3038.72|3013.85|3013.85|0
1466031600000|2016-06-15 23:00:00|2998.65|2998.65|2971.82|2971.82|3030.25|3030.25|2959.73|2959.73|0
1466118000000|2016-06-16 23:00:00|2996.08|2996.08|2995.24|2995.24|3006.25|3006.25|2975.48|2975.48|0
1466377200000|2016-06-19 23:00:00|3095.36|3095.36|3132.87|3132.87|3132.87|3132.87|3086.67|3086.67|0
1466463600000|2016-06-20 23:00:00|3146.89|3146.89|3186.01|3186.01|3186.06|3186.06|3141.55|3141.55|0
1466550000000|2016-06-21 23:00:00|3190.8|3190.8|3206.72|3206.72|3218.58|3218.58|3179.29|3179.29|0
1466636400000|2016-06-22 23:00:00|3202.81|3202.81|3230.81|3230.81|3273.08|3273.08|3192.13|3192.13|0
1466722800000|2016-06-23 23:00:00|2661.47|2661.47|2745.7|2745.7|2824.19|2824.19|2624.11|2624.11|0
1466982000000|2016-06-26 23:00:00|2701.74|2701.74|2499.86|2499.86|2705.41|2705.41|2479.6|2479.6|0
1467068400000|2016-06-27 23:00:00|2619.64|2619.64|2638.66|2638.66|2662.32|2662.32|2591.35|2591.35|0
1467154800000|2016-06-28 23:00:00|2680.55|2680.55|2731.4|2731.4|2734.17|2734.17|2673.42|2673.42|0
1467241200000|2016-06-29 23:00:00|2714.66|2714.66|2792.88|2792.88|2798.67|2798.67|2714.65|2714.65|0
1467327600000|2016-06-30 23:00:00|2811.89|2811.89|2800.95|2800.95|2814.46|2814.46|2773.56|2773.56|0
1467586800000|2016-07-03 23:00:00|2786.02|2786.02|2681.06|2681.06|2786.02|2786.02|2666.15|2666.15|0
1467673200000|2016-07-04 23:00:00|2607.14|2607.14|2606.81|2606.81|2610.67|2610.67|2563.19|2563.19|0
1467759600000|2016-07-05 23:00:00|2554.13|2554.13|2534.67|2534.67|2566.4|2566.4|2523.61|2523.61|0
1467846000000|2016-07-06 23:00:00|2620.08|2620.08|2607.14|2607.14|2639.83|2639.83|2580|2580|0
1467932400000|2016-07-07 23:00:00|2600.92|2600.92|2704.53|2704.53|2706.26|2706.26|2594.68|2594.68|0
1468191600000|2016-07-10 23:00:00|2736.34|2736.34|2813.35|2813.35|2824.03|2824.03|2728.25|2728.25|0
1468278000000|2016-07-11 23:00:00|2830.4|2830.4|2807.67|2807.67|2868.19|2868.19|2795.53|2795.53|0
1468364400000|2016-07-12 23:00:00|2793.8|2793.8|2808.66|2808.66|2827.28|2827.28|2779.07|2779.07|0
1468450800000|2016-07-13 23:00:00|2822.59|2822.59|2821.15|2821.15|2836.15|2836.15|2807.66|2807.66|0
1468537200000|2016-07-14 23:00:00|2810.93|2810.93|2812.24|2812.24|2829.21|2829.21|2796.75|2796.75|0
1468796400000|2016-07-17 23:00:00|2803.07|2803.07|2813.68|2813.68|2829.97|2829.97|2795.76|2795.76|0
1468882800000|2016-07-18 23:00:00|2809.62|2809.62|2864.09|2864.09|2866.62|2866.62|2808.33|2808.33|0
1468969200000|2016-07-19 23:00:00|2863.8|2863.8|2912.27|2912.27|2934.56|2934.56|2861.1|2861.1|0
1469055600000|2016-07-20 23:00:00|2879.93|2879.93|2885.62|2885.62|2894.89|2894.89|2860.25|2860.25|0
1469142000000|2016-07-21 23:00:00|2885.93|2885.93|2889.75|2889.75|2906.54|2906.54|2880.77|2880.77|0
1469401200000|2016-07-24 23:00:00|2896.41|2896.41|2921.65|2921.65|2928.81|2928.81|2890.6|2890.6|0
1469487600000|2016-07-25 23:00:00|2925.47|2925.47|2928.92|2928.92|2947.97|2947.97|2917.71|2917.71|0
1469574000000|2016-07-26 23:00:00|2936.63|2936.63|2935.53|2935.53|2945.76|2945.76|2916.15|2916.15|0
1469660400000|2016-07-27 23:00:00|2943.77|2943.77|2948.24|2948.24|2978.26|2978.26|2941.54|2941.54|0
1469746800000|2016-07-28 23:00:00|2947.12|2947.12|2967.99|2967.99|2970.14|2970.14|2941.84|2941.84|0
1470006000000|2016-07-31 23:00:00|2983.5|2983.5|2964.29|2964.29|2987.66|2987.66|2952.66|2952.66|0
1470092400000|2016-08-01 23:00:00|2944.29|2944.29|2938.15|2938.15|2960.59|2960.59|2927.38|2927.38|0
1470178800000|2016-08-02 23:00:00|2941.14|2941.14|2901.6|2901.6|2941.14|2941.14|2899.63|2899.63|0
1470265200000|2016-08-03 23:00:00|2912.64|2912.64|2962.26|2962.26|2968.36|2968.36|2884.74|2884.74|0
1470351600000|2016-08-04 23:00:00|2970.32|2970.32|2970.63|2970.63|2978.6|2978.6|2952.76|2952.76|0
1470610800000|2016-08-07 23:00:00|2983.26|2983.26|2964.07|2964.07|3002.2|3002.2|2957.13|2957.13|0
1470697200000|2016-08-08 23:00:00|2971.98|2971.98|2961.95|2961.95|2974.18|2974.18|2940.57|2940.57|0
1470783600000|2016-08-09 23:00:00|2966.46|2966.46|2972.19|2972.19|2984.51|2984.51|2946.19|2946.19|0
1470870000000|2016-08-10 23:00:00|2955.24|2955.24|2932.12|2932.12|2955.3|2955.3|2917.56|2917.56|0
1470956400000|2016-08-11 23:00:00|2939.7|2939.7|2989.65|2989.65|2990.53|2990.53|2939.12|2939.12|0
1471215600000|2016-08-14 23:00:00|2981.01|2981.01|2988.81|2988.81|2991.48|2991.48|2970.3|2970.3|0
1471302000000|2016-08-15 23:00:00|2972.87|2972.87|2960.33|2960.33|2990.09|2990.09|2954.81|2954.81|0
1471388400000|2016-08-16 23:00:00|2940.63|2940.63|2940.48|2940.48|2959.63|2959.63|2927.74|2927.74|0
1471474800000|2016-08-17 23:00:00|2948.61|2948.61|2959.19|2959.19|2965.02|2965.02|2941.54|2941.54|0
1471561200000|2016-08-18 23:00:00|2947.64|2947.64|2953.3|2953.3|2957.3|2957.3|2938.98|2938.98|0
1471820400000|2016-08-21 23:00:00|2948.24|2948.24|2972.86|2972.86|2978.57|2978.57|2948.24|2948.24|0
1471906800000|2016-08-22 23:00:00|2995.46|2995.46|3007.13|3007.13|3018.36|3018.36|2987.46|2987.46|0
1471993200000|2016-08-23 23:00:00|2989.58|2989.58|3020.13|3020.13|3021.6|3021.6|2989.21|2989.21|0
1472079600000|2016-08-24 23:00:00|2999.35|2999.35|2984.7|2984.7|3002.88|3002.88|2978.02|2978.02|0
1472166000000|2016-08-25 23:00:00|2985.33|2985.33|2980.77|2980.77|2985.78|2985.78|2964.2|2964.2|0
1472511600000|2016-08-29 23:00:00|2997.03|2997.03|2982.36|2982.36|3008.58|3008.58|2981.31|2981.31|0
1472598000000|2016-08-30 23:00:00|2983.18|2983.18|3007.85|3007.85|3012.38|3012.38|2976.53|2976.53|0
1472684400000|2016-08-31 23:00:00|3010.87|3010.87|3041.11|3041.11|3056.43|3056.43|3009.44|3009.44|0
1472770800000|2016-09-01 23:00:00|3028.8|3028.8|3037.72|3037.72|3042.01|3042.01|3006.96|3006.96|0
1473030000000|2016-09-04 23:00:00|3020.41|3020.41|3012.33|3012.33|3023.58|3023.58|3001.63|3001.63|0
1473116400000|2016-09-05 23:00:00|3009.51|3009.51|3008.47|3008.47|3013.21|3013.21|2996.85|2996.85|0
1473202800000|2016-09-06 23:00:00|2999.87|2999.87|3001.61|3001.61|3009.99|3009.99|2993.39|2993.39|0
1473289200000|2016-09-07 23:00:00|3005.15|3005.15|3016.36|3016.36|3023.09|3023.09|2991.75|2991.75|0
1473375600000|2016-09-08 23:00:00|3002.63|3002.63|2950.46|2950.46|3002.77|3002.77|2949.73|2949.73|0
1473634800000|2016-09-11 23:00:00|2897.71|2897.71|2917.13|2917.13|2923.24|2923.24|2892.05|2892.05|0
1473721200000|2016-09-12 23:00:00|2901.59|2901.59|2868.38|2868.38|2902.89|2902.89|2868.38|2868.38|0
1473807600000|2016-09-13 23:00:00|2858.08|2858.08|2857.75|2857.75|2868.01|2868.01|2852.81|2852.81|0
1473894000000|2016-09-14 23:00:00|2849.81|2849.81|2847.63|2847.63|2851.13|2851.13|2826.19|2826.19|0
1473980400000|2016-09-15 23:00:00|2838.97|2838.97|2855.14|2855.14|2861.79|2861.79|2834.97|2834.97|0
1474239600000|2016-09-18 23:00:00|2875.85|2875.85|2867.58|2867.58|2880.49|2880.49|2850.55|2850.55|0
1474326000000|2016-09-19 23:00:00|2881.72|2881.72|2893.35|2893.35|2910.88|2910.88|2878.03|2878.03|0
1474412400000|2016-09-20 23:00:00|2912.96|2912.96|2896.78|2896.78|2915.99|2915.99|2888.51|2888.51|0
1474498800000|2016-09-21 23:00:00|2920.88|2920.88|2942.34|2942.34|2946.7|2946.7|2920.16|2920.16|0
1474585200000|2016-09-22 23:00:00|2942.18|2942.18|2933.18|2933.18|2942.84|2942.84|2930.03|2930.03|0
1474844400000|2016-09-25 23:00:00|2912.58|2912.58|2909.99|2909.99|2919|2919|2892.93|2892.93|0
1474930800000|2016-09-26 23:00:00|2925.06|2925.06|2922.39|2922.39|2927.19|2927.19|2887.39|2887.39|0
1475017200000|2016-09-27 23:00:00|2941.87|2941.87|2921.43|2921.43|2944.3|2944.3|2917.74|2917.74|0
1475103600000|2016-09-28 23:00:00|2926.89|2926.89|2910.02|2910.02|2935.77|2935.77|2906.67|2906.67|0
1475190000000|2016-09-29 23:00:00|2881.24|2881.24|2926.71|2926.71|2928.64|2928.64|2872.33|2872.33|0
1475449200000|2016-10-02 23:00:00|2922.59|2922.59|2936.63|2936.63|2939.26|2939.26|2915.85|2915.85|0
1475535600000|2016-10-03 23:00:00|2951.55|2951.55|2964.06|2964.06|2972.64|2972.64|2939.34|2939.34|0
1475622000000|2016-10-04 23:00:00|2929.77|2929.77|2875.07|2875.07|2929.77|2929.77|2874.15|2874.15|0
1475708400000|2016-10-05 23:00:00|2866.42|2866.42|2833.22|2833.22|2867.91|2867.91|2830.02|2830.02|0
1475794800000|2016-10-06 23:00:00|2821.33|2821.33|2788.71|2788.71|2826.21|2826.21|2781.42|2781.42|0
1476054000000|2016-10-09 23:00:00|2783.47|2783.47|2764.55|2764.55|2790.4|2790.4|2760.89|2760.89|0
1476140400000|2016-10-10 23:00:00|2766.48|2766.48|2772.09|2772.09|2800.4|2800.4|2762.21|2762.21|0
1476226800000|2016-10-11 23:00:00|2773.28|2773.28|2743.31|2743.31|2781.4|2781.4|2741.9|2741.9|0
1476313200000|2016-10-12 23:00:00|2742.65|2742.65|2790.71|2790.71|2793.32|2793.32|2736.72|2736.72|0
1476399600000|2016-10-13 23:00:00|2800.43|2800.43|2790.94|2790.94|2810.07|2810.07|2788.57|2788.57|0
1476658800000|2016-10-16 23:00:00|2782.87|2782.87|2768.43|2768.43|2793.31|2793.31|2768.13|2768.13|0
1476745200000|2016-10-17 23:00:00|2790.52|2790.52|2802.59|2802.59|2815.01|2815.01|2788.38|2788.38|0
1476831600000|2016-10-18 23:00:00|2796.69|2796.69|2808.76|2808.76|2815.55|2815.55|2773.47|2773.47|0
1476918000000|2016-10-19 23:00:00|2807.02|2807.02|2835.49|2835.49|2848.2|2848.2|2805.08|2805.08|0
1477004400000|2016-10-20 23:00:00|2826.29|2826.29|2821.33|2821.33|2831.41|2831.41|2811.26|2811.26|0
1477263600000|2016-10-23 23:00:00|2838.27|2838.27|2818.22|2818.22|2850.84|2850.84|2806.45|2806.45|0
1477350000000|2016-10-24 23:00:00|2837.65|2837.65|2817.25|2817.25|2848.22|2848.22|2816.97|2816.97|0
1477436400000|2016-10-25 23:00:00|2810.76|2810.76|2777.4|2777.4|2811.31|2811.31|2762.04|2762.04|0
1477522800000|2016-10-26 23:00:00|2752.5|2752.5|2749.17|2749.17|2784.8|2784.8|2734.91|2734.91|0
1477609200000|2016-10-27 23:00:00|2708.23|2708.23|2765.21|2765.21|2774.49|2774.49|2700.73|2700.73|0
1477872000000|2016-10-31 00:00:00|2742.8|2742.8|2755.73|2755.73|2761.98|2761.98|2722.52|2722.52|0
1477958400000|2016-11-01 00:00:00|2742.28|2742.28|2718.15|2718.15|2761.45|2761.45|2716.25|2716.25|0
1478044800000|2016-11-02 00:00:00|2715.78|2715.78|2729.7|2729.7|2743.31|2743.31|2709.04|2709.04|0
1478131200000|2016-11-03 00:00:00|2725.66|2725.66|2778.48|2778.48|2826.68|2826.68|2723.4|2723.4|0
1478217600000|2016-11-04 00:00:00|2748.98|2748.98|2714.7|2714.7|2750.75|2750.75|2706.62|2706.62|0
1478476800000|2016-11-07 00:00:00|2736.98|2736.98|2750.43|2750.43|2760.62|2760.62|2729.6|2729.6|0
1478563200000|2016-11-08 00:00:00|2774.11|2774.11|2755.34|2755.34|2774.11|2774.11|2739.56|2739.56|0
1478649600000|2016-11-09 00:00:00|2735.52|2735.52|2752.19|2752.19|2753.58|2753.58|2715.2|2715.2|0
1478736000000|2016-11-10 00:00:00|2778.39|2778.39|2709.47|2709.47|2795.53|2795.53|2696.07|2696.07|0
1478822400000|2016-11-11 00:00:00|2719.11|2719.11|2729.5|2729.5|2746.66|2746.66|2716.12|2716.12|0
1479081600000|2016-11-14 00:00:00|2746.32|2746.32|2719.96|2719.96|2746.32|2746.32|2716.29|2716.29|0
1479168000000|2016-11-15 00:00:00|2796.6|2796.6|2756.27|2756.27|2799.11|2799.11|2742.16|2742.16|0
1479254400000|2016-11-16 00:00:00|2767.74|2767.74|2724.8|2724.8|2771.13|2771.13|2713.44|2713.44|0
1479340800000|2016-11-17 00:00:00|2734.91|2734.91|2768.95|2768.95|2771.86|2771.86|2732.68|2732.68|0
1479427200000|2016-11-18 00:00:00|2775.59|2775.59|2757.94|2757.94|2776.83|2776.83|2743.33|2743.33|0
1479686400000|2016-11-21 00:00:00|2745.92|2745.92|2710.62|2710.62|2750.55|2750.55|2704.45|2704.45|0
1479772800000|2016-11-22 00:00:00|2737.2|2737.2|2732.04|2732.04|2748.83|2748.83|2725.75|2725.75|0
1479859200000|2016-11-23 00:00:00|2735.63|2735.63|2706.59|2706.59|2757.56|2757.56|2702.31|2702.31|0
1479945600000|2016-11-24 00:00:00|2708.82|2708.82|2708.26|2708.26|2712.69|2712.69|2694.01|2694.01|0
1480032000000|2016-11-25 00:00:00|2714.31|2714.31|2713.08|2713.08|2714.47|2714.47|2702.2|2702.2|0
1480291200000|2016-11-28 00:00:00|2706.09|2706.09|2720.55|2720.55|2726.45|2726.45|2697.55|2697.55|0
1480377600000|2016-11-29 00:00:00|2716.67|2716.67|2728.81|2728.81|2729.26|2729.26|2713.12|2713.12|0
1480464000000|2016-11-30 00:00:00|2732.53|2732.53|2709.46|2709.46|2749.21|2749.21|2709.1|2709.1|0
1480550400000|2016-12-01 00:00:00|2692.14|2692.14|2662.42|2662.42|2704.51|2704.51|2656.3|2656.3|0
1480636800000|2016-12-02 00:00:00|2671.68|2671.68|2681.21|2681.21|2693.55|2693.55|2657.59|2657.59|0
1480896000000|2016-12-05 00:00:00|2669.66|2669.66|2671.46|2671.46|2686.45|2686.45|2662.15|2662.15|0
1480982400000|2016-12-06 00:00:00|2680.43|2680.43|2712.45|2712.45|2717.19|2717.19|2677.8|2677.8|0
1481068800000|2016-12-07 00:00:00|2742.48|2742.48|2770.11|2770.11|2772.84|2772.84|2742.4|2742.4|0
1481155200000|2016-12-08 00:00:00|2792.85|2792.85|2784.58|2784.58|2805.2|2805.2|2767.03|2767.03|0
1481241600000|2016-12-09 00:00:00|2804.38|2804.38|2815.63|2815.63|2824.53|2824.53|2800.19|2800.19|0
1481500800000|2016-12-12 00:00:00|2795.74|2795.74|2773.07|2773.07|2802.23|2802.23|2756.21|2756.21|0
1481587200000|2016-12-13 00:00:00|2781.49|2781.49|2830.79|2830.79|2832.44|2832.44|2766.67|2766.67|0
1481673600000|2016-12-14 00:00:00|2821.01|2821.01|2821.42|2821.42|2833.71|2833.71|2812.5|2812.5|0
1481760000000|2016-12-15 00:00:00|2790.85|2790.85|2812.55|2812.55|2817.68|2817.68|2784.72|2784.72|0
1481846400000|2016-12-16 00:00:00|2824.73|2824.73|2819.26|2819.26|2834.1|2834.1|2810.71|2810.71|0
1482105600000|2016-12-19 00:00:00|2851.45|2851.45|2842.18|2842.18|2853.21|2853.21|2835.15|2835.15|0
1482192000000|2016-12-20 00:00:00|2845.43|2845.43|2848.64|2848.64|2856.92|2856.92|2842.1|2842.1|0
1482278400000|2016-12-21 00:00:00|2853.88|2853.88|2861.95|2861.95|2863.26|2863.26|2830.64|2830.64|0
1482364800000|2016-12-22 00:00:00|2856.59|2856.59|2861.98|2861.98|2866.7|2866.7|2844.93|2844.93|0
1482451200000|2016-12-23 00:00:00|2874.88|2874.88|2903.26|2903.26|2907.32|2907.32|2874.88|2874.88|0
1482883200000|2016-12-28 00:00:00|2883.48|2883.48|2847.99|2847.99|2888.95|2888.95|2846.11|2846.11|0
1482969600000|2016-12-29 00:00:00|2844.29|2844.29|2870.54|2870.54|2872.59|2872.59|2843.39|2843.39|0
1483056000000|2016-12-30 00:00:00|2881.15|2881.15|2903.56|2903.56|2907.91|2907.91|2878.52|2878.52|0
1483401600000|2017-01-03 00:00:00|2917.34|2917.34|2862.86|2862.86|2917.5|2917.5|2855.61|2855.61|0
1483488000000|2017-01-04 00:00:00|2851.81|2851.81|2880.01|2880.01|2883.81|2883.81|2851.54|2851.54|0
1483574400000|2017-01-05 00:00:00|2889.41|2889.41|2897.33|2897.33|2898.73|2898.73|2885.57|2885.57|0
1483660800000|2017-01-06 00:00:00|2915.22|2915.22|2927.18|2927.18|2938.78|2938.78|2903.92|2903.92|0
1483920000000|2017-01-09 00:00:00|2929.52|2929.52|2889.35|2889.35|2932.05|2932.05|2875.22|2875.22|0
1484006400000|2017-01-10 00:00:00|2887.26|2887.26|2896.59|2896.59|2901.75|2901.75|2884.71|2884.71|0
1484092800000|2017-01-11 00:00:00|2893.46|2893.46|2893.24|2893.24|2905.47|2905.47|2891.96|2891.96|0
1484179200000|2017-01-12 00:00:00|2880.62|2880.62|2874.83|2874.83|2890.61|2890.61|2859.4|2859.4|0
1484265600000|2017-01-13 00:00:00|2872.31|2872.31|2857.5|2857.5|2874.87|2874.87|2852.02|2852.02|0
1484524800000|2017-01-16 00:00:00|2842.95|2842.95|2848.56|2848.56|2858.97|2858.97|2842.89|2842.89|0
1484611200000|2017-01-17 00:00:00|2839.4|2839.4|2859|2859|2870.02|2870.02|2830.28|2830.28|0
1484697600000|2017-01-18 00:00:00|2856.13|2856.13|2850.4|2850.4|2857.99|2857.99|2844.32|2844.32|0
1484784000000|2017-01-19 00:00:00|2831.51|2831.51|2781.26|2781.26|2831.74|2831.74|2779.07|2779.07|0
1484870400000|2017-01-20 00:00:00|2777.72|2777.72|2766.92|2766.92|2803.66|2803.66|2765.59|2765.59|0
1485129600000|2017-01-23 00:00:00|2778.34|2778.34|2789.58|2789.58|2791.73|2791.73|2766.27|2766.27|0
1485216000000|2017-01-24 00:00:00|2793.23|2793.23|2765.98|2765.98|2795.07|2795.07|2764.05|2764.05|0
1485302400000|2017-01-25 00:00:00|2755.96|2755.96|2762.76|2762.76|2773.4|2773.4|2750.66|2750.66|0
1485388800000|2017-01-26 00:00:00|2774.22|2774.22|2776.36|2776.36|2785.77|2785.77|2765.95|2765.95|0
1485475200000|2017-01-27 00:00:00|2773.62|2773.62|2760.85|2760.85|2778.09|2778.09|2754.92|2754.92|0
1485734400000|2017-01-30 00:00:00|2747.67|2747.67|2745.13|2745.13|2748.86|2748.86|2732.45|2732.45|0
1485820800000|2017-01-31 00:00:00|2759.32|2759.32|2764.04|2764.04|2767.48|2767.48|2752.86|2752.86|0
1485907200000|2017-02-01 00:00:00|2781.97|2781.97|2773.7|2773.7|2787.59|2787.59|2769.04|2769.04|0
1485993600000|2017-02-02 00:00:00|2763.31|2763.31|2756.68|2756.68|2769.04|2769.04|2753.27|2753.27|0
1486080000000|2017-02-03 00:00:00|2774.05|2774.05|2791.85|2791.85|2793.46|2793.46|2773.69|2773.69|0
1486339200000|2017-02-06 00:00:00|2788.96|2788.96|2783.91|2783.91|2797.52|2797.52|2770.93|2770.93|0
1486425600000|2017-02-07 00:00:00|2800.66|2800.66|2811.54|2811.54|2819.34|2819.34|2800.63|2800.63|0
1486512000000|2017-02-08 00:00:00|2803.11|2803.11|2846.5|2846.5|2853.83|2853.83|2799.8|2799.8|0
1486598400000|2017-02-09 00:00:00|2855.61|2855.61|2878.74|2878.74|2885.15|2885.15|2855.61|2855.61|0
1486684800000|2017-02-10 00:00:00|2867.34|2867.34|2870.39|2870.39|2880.42|2880.42|2862.94|2862.94|0
1486944000000|2017-02-13 00:00:00|2866.39|2866.39|2868.4|2868.4|2876.63|2876.63|2864.8|2864.8|0
1487030400000|2017-02-14 00:00:00|2858.99|2858.99|2879.38|2879.38|2879.84|2879.84|2850.13|2850.13|0
1487116800000|2017-02-15 00:00:00|2886.56|2886.56|2896.85|2896.85|2898.69|2898.69|2883.8|2883.8|0
1487203200000|2017-02-16 00:00:00|2904.26|2904.26|2874.9|2874.9|2904.26|2904.26|2870.02|2870.02|0
1487289600000|2017-02-17 00:00:00|2892.12|2892.12|2895.36|2895.36|2902.99|2902.99|2883.86|2883.86|0
1487548800000|2017-02-20 00:00:00|2920.28|2920.28|2930.71|2930.71|2930.71|2930.71|2911.33|2911.33|0
1487635200000|2017-02-21 00:00:00|2931.14|2931.14|2918.69|2918.69|2933.33|2933.33|2917.18|2917.18|0
1487721600000|2017-02-22 00:00:00|2913.68|2913.68|2920.68|2920.68|2920.98|2920.98|2899.3|2899.3|0
1487808000000|2017-02-23 00:00:00|2951.78|2951.78|2937.64|2937.64|2953.76|2953.76|2933.59|2933.59|0
1487894400000|2017-02-24 00:00:00|2939.61|2939.61|2946.74|2946.74|2955.43|2955.43|2932.87|2932.87|0
1488153600000|2017-02-27 00:00:00|2943.59|2943.59|2927.66|2927.66|2944.68|2944.68|2916.74|2916.74|0
1488240000000|2017-02-28 00:00:00|2948.34|2948.34|2952|2952|2952.17|2952.17|2934.67|2934.67|0
1488326400000|2017-03-01 00:00:00|2948.51|2948.51|2957.42|2957.42|2966.28|2966.28|2929.66|2929.66|0
1488412800000|2017-03-02 00:00:00|2947.62|2947.62|2940.87|2940.87|2952.1|2952.1|2932.93|2932.93|0
1488499200000|2017-03-03 00:00:00|2929.1|2929.1|2944.15|2944.15|2945.37|2945.37|2922.42|2922.42|0
1488758400000|2017-03-06 00:00:00|2942.32|2942.32|2951.57|2951.57|2952.89|2952.89|2936.49|2936.49|0
1488844800000|2017-03-07 00:00:00|2955.45|2955.45|2929.84|2929.84|2959.55|2959.55|2928.98|2928.98|0
1488931200000|2017-03-08 00:00:00|2926.85|2926.85|2918.72|2918.72|2926.85|2926.85|2910.06|2910.06|0
1489017600000|2017-03-09 00:00:00|2914.54|2914.54|2936.53|2936.53|2937.76|2937.76|2912.86|2912.86|0
1489104000000|2017-03-10 00:00:00|2919.56|2919.56|2887.59|2887.59|2919.93|2919.93|2886.8|2886.8|0
1489363200000|2017-03-13 00:00:00|2900.68|2900.68|2896.97|2896.97|2901.26|2901.26|2875.47|2875.47|0
1489449600000|2017-03-14 00:00:00|2894.32|2894.32|2878.71|2878.71|2894.32|2894.32|2868.86|2868.86|0
1489536000000|2017-03-15 00:00:00|2869.55|2869.55|2862.82|2862.82|2871.58|2871.58|2851.5|2851.5|0
1489622400000|2017-03-16 00:00:00|2877.35|2877.35|2893.41|2893.41|2893.81|2893.81|2863.07|2863.07|0
1489708800000|2017-03-17 00:00:00|2888.13|2888.13|2893.82|2893.82|2907.07|2907.07|2885.93|2885.93|0
1489968000000|2017-03-20 00:00:00|2904.74|2904.74|2920.94|2920.94|2929.52|2929.52|2904.66|2904.66|0
1490054400000|2017-03-21 00:00:00|2913.14|2913.14|2914.99|2914.99|2921.71|2921.71|2907.75|2907.75|0
1490140800000|2017-03-22 00:00:00|2902.67|2902.67|2879.03|2879.03|2902.67|2902.67|2877.54|2877.54|0
1490227200000|2017-03-23 00:00:00|2866.51|2866.51|2894.83|2894.83|2902.89|2902.89|2863.2|2863.2|0
1490313600000|2017-03-24 00:00:00|2888.91|2888.91|2891.05|2891.05|2891.99|2891.99|2873.25|2873.25|0
1490569200000|2017-03-26 23:00:00|2877.41|2877.41|2872.93|2872.93|2880.24|2880.24|2864.89|2864.89|0
1490655600000|2017-03-27 23:00:00|2857.62|2857.62|2858.33|2858.33|2872.22|2872.22|2854.29|2854.29|0
1490742000000|2017-03-28 23:00:00|2858.41|2858.41|2877.55|2877.55|2881.02|2881.02|2856.12|2856.12|0
1490828400000|2017-03-29 23:00:00|2863|2863|2852.62|2852.62|2868.45|2868.45|2842.85|2842.85|0
1490914800000|2017-03-30 23:00:00|2859.55|2859.55|2916.33|2916.33|2918.51|2918.51|2859.04|2859.04|0
1491174000000|2017-04-02 23:00:00|2905.86|2905.86|2893.9|2893.9|2911.85|2911.85|2882.66|2882.66|0
1491260400000|2017-04-03 23:00:00|2903.48|2903.48|2906.86|2906.86|2914.39|2914.39|2897.69|2897.69|0
1491346800000|2017-04-04 23:00:00|2913.21|2913.21|2942.18|2942.18|2944.45|2944.45|2905.29|2905.29|0
1491433200000|2017-04-05 23:00:00|2951.22|2951.22|2989.86|2989.86|2991.03|2991.03|2951.03|2951.03|0
1491519600000|2017-04-06 23:00:00|2992.02|2992.02|3017.78|3017.78|3024.7|3024.7|2992.02|2992.02|0
1491778800000|2017-04-09 23:00:00|3022.36|3022.36|3022.99|3022.99|3030.49|3030.49|3011.45|3011.45|0
1491865200000|2017-04-10 23:00:00|3024.67|3024.67|3050.75|3050.75|3052.99|3052.99|3024.67|3024.67|0
1491951600000|2017-04-11 23:00:00|3052.65|3052.65|3068.14|3068.14|3071.57|3071.57|3048.48|3048.48|0
1492038000000|2017-04-12 23:00:00|3054.07|3054.07|3066.5|3066.5|3071.44|3071.44|3052.31|3052.31|0
1492470000000|2017-04-17 23:00:00|3060.92|3060.92|3083.29|3083.29|3084.64|3084.64|3038.67|3038.67|0
1492556400000|2017-04-18 23:00:00|3073.15|3073.15|3073.08|3073.08|3100.31|3100.31|3068.12|3068.12|0
1492642800000|2017-04-19 23:00:00|3047.42|3047.42|3047.45|3047.45|3058.47|3058.47|3042.29|3042.29|0
1492729200000|2017-04-20 23:00:00|3044.69|3044.69|3039.12|3039.12|3047.04|3047.04|3028.41|3028.41|0
1492988400000|2017-04-23 23:00:00|3063.3|3063.3|3047.81|3047.81|3079.43|3079.43|3043.01|3043.01|0
1493074800000|2017-04-24 23:00:00|3044.08|3044.08|3078.93|3078.93|3087.35|3087.35|3043.74|3043.74|0
1493161200000|2017-04-25 23:00:00|3065.88|3065.88|3083.91|3083.91|3086.83|3086.83|3063.01|3063.01|0
1493247600000|2017-04-26 23:00:00|3058.76|3058.76|3082.36|3082.36|3087.3|3087.3|3058.76|3058.76|0
1493334000000|2017-04-27 23:00:00|3068.47|3068.47|3049.92|3049.92|3069.42|3069.42|3049.27|3049.27|0
1493679600000|2017-05-01 23:00:00|3052.4|3052.4|3079.22|3079.22|3086.69|3086.69|3049.49|3049.49|0
1493766000000|2017-05-02 23:00:00|3081.31|3081.31|3081.1|3081.1|3086.38|3086.38|3057.02|3057.02|0
1493852400000|2017-05-03 23:00:00|3070.96|3070.96|3051.83|3051.83|3070.96|3070.96|3043.56|3043.56|0
1493938800000|2017-05-04 23:00:00|3046.7|3046.7|3046.49|3046.49|3059.02|3059.02|3035.13|3035.13|0
1494198000000|2017-05-07 23:00:00|3071.57|3071.57|3081.74|3081.74|3106.81|3106.81|3066.78|3066.78|0
1494284400000|2017-05-08 23:00:00|3086.49|3086.49|3094.47|3094.47|3098.6|3098.6|3085.35|3085.35|0
1494370800000|2017-05-09 23:00:00|3092.48|3092.48|3084.57|3084.57|3099.67|3099.67|3080.98|3080.98|0
1494457200000|2017-05-10 23:00:00|3074.03|3074.03|3089.45|3089.45|3092.16|3092.16|3071.7|3071.7|0
1494543600000|2017-05-11 23:00:00|3093.11|3093.11|3090.24|3090.24|3101.05|3101.05|3082.13|3082.13|0
1494802800000|2017-05-14 23:00:00|3097.74|3097.74|3087.23|3087.23|3102.4|3102.4|3084.18|3084.18|0
1494889200000|2017-05-15 23:00:00|3080.1|3080.1|3089.38|3089.38|3091.23|3091.23|3076.55|3076.55|0
1494975600000|2017-05-16 23:00:00|3076.17|3076.17|3051.26|3051.26|3084.15|3084.15|3045.35|3045.35|0
1495062000000|2017-05-17 23:00:00|3031.39|3031.39|3018.6|3018.6|3031.39|3031.39|2994.99|2994.99|0
1495148400000|2017-05-18 23:00:00|3013.61|3013.61|2996.2|2996.2|3037.59|3037.59|2995.41|2995.41|0
1495407600000|2017-05-21 23:00:00|3009.22|3009.22|3023.81|3023.81|3028.98|3028.98|3008.45|3008.45|0
1495494000000|2017-05-22 23:00:00|3014.85|3014.85|3014.13|3014.13|3029.33|3029.33|3001.24|3001.24|0
1495580400000|2017-05-23 23:00:00|3022.52|3022.52|3016.46|3016.46|3026.62|3026.62|3011.94|3011.94|0
1495666800000|2017-05-24 23:00:00|3031.1|3031.1|3006.32|3006.32|3031.1|3031.1|3003.1|3003.1|0
1495753200000|2017-05-25 23:00:00|3014.41|3014.41|3005.73|3005.73|3019.22|3019.22|3002.87|3002.87|0
1496098800000|2017-05-29 23:00:00|3008.59|3008.59|3026.59|3026.59|3030.53|3030.53|3004.21|3004.21|0
1496185200000|2017-05-30 23:00:00|3035.06|3035.06|3028.63|3028.63|3047.37|3047.37|3026.5|3026.5|0
1496271600000|2017-05-31 23:00:00|3042.85|3042.85|3043.39|3043.39|3066.17|3066.17|3038.76|3038.76|0
1496358000000|2017-06-01 23:00:00|3044.59|3044.59|3012.98|3012.98|3047.53|3047.53|3005.55|3005.55|0
1496617200000|2017-06-04 23:00:00|3012.85|3012.85|2990.09|2990.09|3012.85|3012.85|2985.11|2985.11|0
1496703600000|2017-06-05 23:00:00|2988.64|2988.64|2969.53|2969.53|2997.49|2997.49|2968.03|2968.03|0
1496790000000|2017-06-06 23:00:00|2985.78|2985.78|3002.13|3002.13|3006.96|3006.96|2976.38|2976.38|0
1496876400000|2017-06-07 23:00:00|3002.73|3002.73|3018.76|3018.76|3033.65|3033.65|2991.26|2991.26|0
1496962800000|2017-06-08 23:00:00|2946.79|2946.79|3006.95|3006.95|3008.18|3008.18|2946.41|2946.41|0
1497222000000|2017-06-11 23:00:00|3006.93|3006.93|3013.64|3013.64|3014.41|3014.41|3001.16|3001.16|0
1497308400000|2017-06-12 23:00:00|3033.74|3033.74|3043.91|3043.91|3064.08|3064.08|3028.4|3028.4|0
1497394800000|2017-06-13 23:00:00|3047.65|3047.65|3091.97|3091.97|3100.3|3100.3|3046.94|3046.94|0
1497481200000|2017-06-14 23:00:00|3057.69|3057.69|3026.62|3026.62|3068.88|3068.88|3011.75|3011.75|0
1497567600000|2017-06-15 23:00:00|3027.94|3027.94|3050.51|3050.51|3055.21|3055.21|3015.7|3015.7|0
1497826800000|2017-06-18 23:00:00|3048.46|3048.46|3036.23|3036.23|3057.04|3057.04|3026.06|3026.06|0
1497913200000|2017-06-19 23:00:00|3029.63|3029.63|3014.49|3014.49|3051.33|3051.33|3013.61|3013.61|0
1497999600000|2017-06-20 23:00:00|3008.18|3008.18|3001.33|3001.33|3012.13|3012.13|2996.09|2996.09|0
1498086000000|2017-06-21 23:00:00|2976.08|2976.08|2979.09|2979.09|2986.13|2986.13|2969.42|2969.42|0
1498172400000|2017-06-22 23:00:00|2979.19|2979.19|2999.84|2999.84|3002.61|3002.61|2974.14|2974.14|0
1498431600000|2017-06-25 23:00:00|3012.22|3012.22|2996|2996|3019.61|3019.61|2995.21|2995.21|0
1498518000000|2017-06-26 23:00:00|2990.34|2990.34|2970.64|2970.64|2992.35|2992.35|2963.18|2963.18|0
1498604400000|2017-06-27 23:00:00|2960.15|2960.15|2935.33|2935.33|2966.57|2966.57|2934.32|2934.32|0
1498690800000|2017-06-28 23:00:00|2939.93|2939.93|2932.6|2932.6|2946.1|2946.1|2923.92|2923.92|0
1498777200000|2017-06-29 23:00:00|2916.34|2916.34|2931.64|2931.64|2938.64|2938.64|2915.85|2915.85|0
1499036400000|2017-07-02 23:00:00|2939.54|2939.54|2918.31|2918.31|2947.9|2947.9|2916.06|2916.06|0
1499122800000|2017-07-03 23:00:00|2917.43|2917.43|2930.89|2930.89|2933.38|2933.38|2917.26|2917.26|0
1499209200000|2017-07-04 23:00:00|2914.85|2914.85|2929.51|2929.51|2930.21|2930.21|2914.42|2914.42|0
1499295600000|2017-07-05 23:00:00|2929.77|2929.77|2920.08|2920.08|2955.9|2955.9|2915.38|2915.38|0
1499382000000|2017-07-06 23:00:00|2914.61|2914.61|2921.36|2921.36|2922.77|2922.77|2909.15|2909.15|0
1499641200000|2017-07-09 23:00:00|2936.43|2936.43|2937.14|2937.14|2948.48|2948.48|2929.61|2929.61|0
1499727600000|2017-07-10 23:00:00|2929.56|2929.56|2890.8|2890.8|2929.56|2929.56|2888.21|2888.21|0
1499814000000|2017-07-11 23:00:00|2902.81|2902.81|2922.23|2922.23|2926.24|2926.24|2893.38|2893.38|0
1499900400000|2017-07-12 23:00:00|2918.28|2918.28|2935.34|2935.34|2939.32|2939.32|2912.71|2912.71|0
1499986800000|2017-07-13 23:00:00|2941.75|2941.75|2958.54|2958.54|2965.62|2965.62|2934.8|2934.8|0
1500246000000|2017-07-16 23:00:00|2969.28|2969.28|2952.14|2952.14|2970.28|2970.28|2947.33|2947.33|0
1500332400000|2017-07-17 23:00:00|2970.05|2970.05|2998.83|2998.83|3000.72|3000.72|2966.14|2966.14|0
1500418800000|2017-07-18 23:00:00|2997.15|2997.15|3002.04|3002.04|3011.06|3011.06|2986.45|2986.45|0
1500505200000|2017-07-19 23:00:00|3012.37|3012.37|3016.16|3016.16|3020.97|3020.97|3004.2|3004.2|0
1500591600000|2017-07-20 23:00:00|3007.75|3007.75|3016.08|3016.08|3016.08|3016.08|2995.15|2995.15|0
1500850800000|2017-07-23 23:00:00|2999.89|2999.89|2972.92|2972.92|3020.31|3020.31|2971.64|2971.64|0
1500937200000|2017-07-24 23:00:00|2996.86|2996.86|2978.06|2978.06|3001.45|3001.45|2973.73|2973.73|0
1501023600000|2017-07-25 23:00:00|2981.49|2981.49|2982.27|2982.27|2997.3|2997.3|2976.58|2976.58|0
1501110000000|2017-07-26 23:00:00|2994.24|2994.24|3010.83|3010.83|3015.4|3015.4|2994.12|2994.12|0
1501196400000|2017-07-27 23:00:00|3005.09|3005.09|2974.4|2974.4|3005.5|3005.5|2971.65|2971.65|0
1501455600000|2017-07-30 23:00:00|2970.7|2970.7|2991.71|2991.71|2995.88|2995.88|2969.77|2969.77|0
1501542000000|2017-07-31 23:00:00|3005.33|3005.33|2987.56|2987.56|3005.4|3005.4|2983.84|2983.84|0
1501628400000|2017-08-01 23:00:00|2985.59|2985.59|2984.73|2984.73|2991.4|2991.4|2969.26|2969.26|0
1501714800000|2017-08-02 23:00:00|2998.71|2998.71|3004.74|3004.74|3008.7|3008.7|2983.75|2983.75|0
1501801200000|2017-08-03 23:00:00|2994.18|2994.18|2996.72|2996.72|3005.3|3005.3|2989.43|2989.43|0
1502060400000|2017-08-06 23:00:00|2996.76|2996.76|2995.48|2995.48|2999.35|2999.35|2986.59|2986.59|0
1502146800000|2017-08-07 23:00:00|2990.03|2990.03|2995.24|2995.24|3000.87|3000.87|2986.69|2986.69|0
1502233200000|2017-08-08 23:00:00|2979.84|2979.84|2993.52|2993.52|2993.55|2993.55|2974.79|2974.79|0
1502319600000|2017-08-09 23:00:00|2986.9|2986.9|2967.26|2967.26|2995.31|2995.31|2965.73|2965.73|0
1502406000000|2017-08-10 23:00:00|2950.36|2950.36|2932.75|2932.75|2958.18|2958.18|2931.7|2931.7|0
1502665200000|2017-08-13 23:00:00|2937.65|2937.65|2981.87|2981.87|2982.54|2982.54|2936.76|2936.76|0
1502751600000|2017-08-14 23:00:00|2985|2985|2985.91|2985.91|2999.04|2999.04|2971.26|2971.26|0
1502838000000|2017-08-15 23:00:00|3006.94|3006.94|3007.88|3007.88|3020.69|3020.69|3003.13|3003.13|0
1502924400000|2017-08-16 23:00:00|3008.71|3008.71|3002.16|3002.16|3011.52|3011.52|2998.51|2998.51|0
1503010800000|2017-08-17 23:00:00|2979.27|2979.27|2955.37|2955.37|2983.51|2983.51|2953.7|2953.7|0
1503270000000|2017-08-20 23:00:00|2936.28|2936.28|2950.44|2950.44|2955.52|2955.52|2934.72|2934.72|0
1503356400000|2017-08-21 23:00:00|2959.29|2959.29|2967.74|2967.74|2971.85|2971.85|2958.74|2958.74|0
1503442800000|2017-08-22 23:00:00|2964.36|2964.36|2951.73|2951.73|2965.53|2965.53|2945.13|2945.13|0
1503529200000|2017-08-23 23:00:00|2957.22|2957.22|2965.45|2965.45|2976.11|2976.11|2949.69|2949.69|0
1503615600000|2017-08-24 23:00:00|2952.92|2952.92|2932.68|2932.68|2956.13|2956.13|2927.78|2927.78|0
1503961200000|2017-08-28 23:00:00|2926.3|2926.3|2931.51|2931.51|2936.98|2936.98|2914.22|2914.22|0
1504047600000|2017-08-29 23:00:00|2958.74|2958.74|2956.95|2956.95|2962.17|2962.17|2945.3|2945.3|0
1504134000000|2017-08-30 23:00:00|2953.31|2953.31|2981.07|2981.07|2981.2|2981.2|2949.57|2949.57|0
1504220400000|2017-08-31 23:00:00|2982.98|2982.98|2959.3|2959.3|2985.01|2985.01|2958.7|2958.7|0
1504479600000|2017-09-03 23:00:00|2957.06|2957.06|2967.65|2967.65|2969.34|2969.34|2953.93|2953.93|0
1504566000000|2017-09-04 23:00:00|2971.62|2971.62|2951.48|2951.48|2988.77|2988.77|2944.28|2944.28|0
1504652400000|2017-09-05 23:00:00|2941.5|2941.5|2957.53|2957.53|2958.71|2958.71|2929.67|2929.67|0
1504738800000|2017-09-06 23:00:00|2958.22|2958.22|2971.77|2971.77|2982.79|2982.79|2948.49|2948.49|0
1504825200000|2017-09-07 23:00:00|2968.42|2968.42|2965.39|2965.39|2969.58|2969.58|2957.02|2957.02|0
1505084400000|2017-09-10 23:00:00|2991.65|2991.65|2990.53|2990.53|3001.66|3001.66|2986.79|2986.79|0
1505170800000|2017-09-11 23:00:00|2997.27|2997.27|2972.94|2972.94|2998.25|2998.25|2966.3|2966.3|0
1505257200000|2017-09-12 23:00:00|2957.74|2957.74|2939.83|2939.83|2958.95|2958.95|2938.7|2938.7|0
1505343600000|2017-09-13 23:00:00|2934.02|2934.02|2928.94|2928.94|2958.02|2958.02|2928.48|2928.48|0
1505430000000|2017-09-14 23:00:00|2925.64|2925.64|2909.66|2909.66|2931.73|2931.73|2900.15|2900.15|0
1505689200000|2017-09-17 23:00:00|2913.82|2913.82|2902.1|2902.1|2920.44|2920.44|2898.73|2898.73|0
1505775600000|2017-09-18 23:00:00|2892.34|2892.34|2900.01|2900.01|2910.15|2910.15|2891.28|2891.28|0
1505862000000|2017-09-19 23:00:00|2897.4|2897.4|2893.58|2893.58|2907.57|2907.57|2891.45|2891.45|0
1505948400000|2017-09-20 23:00:00|2894.47|2894.47|2887.53|2887.53|2896.33|2896.33|2886.08|2886.08|0
1506034800000|2017-09-21 23:00:00|2884.52|2884.52|2900.28|2900.28|2906.66|2906.66|2880.27|2880.27|0
1506294000000|2017-09-24 23:00:00|2896.63|2896.63|2914.96|2914.96|2916.34|2916.34|2893.93|2893.93|0
1506380400000|2017-09-25 23:00:00|2916.17|2916.17|2916.69|2916.69|2928.73|2928.73|2911.21|2911.21|0
1506466800000|2017-09-26 23:00:00|2918.28|2918.28|2895.33|2895.33|2918.28|2918.28|2894.86|2894.86|0
1506553200000|2017-09-27 23:00:00|2897.65|2897.65|2892.19|2892.19|2906.4|2906.4|2887.92|2887.92|0
1506639600000|2017-09-28 23:00:00|2902.94|2902.94|2920.5|2920.5|2927.35|2927.35|2897.93|2897.93|0
1506898800000|2017-10-01 23:00:00|2928.81|2928.81|2931.67|2931.67|2938.94|2938.94|2917.09|2917.09|0
1506985200000|2017-10-02 23:00:00|2933.78|2933.78|2946.16|2946.16|2951.24|2951.24|2933.78|2933.78|0
1507071600000|2017-10-03 23:00:00|2933.65|2933.65|2929.17|2929.17|2952.29|2952.29|2920.3|2920.3|0
1507158000000|2017-10-04 23:00:00|2932.24|2932.24|2926.78|2926.78|2936.78|2936.78|2915.35|2915.35|0
1507244400000|2017-10-05 23:00:00|2931.08|2931.08|2931.46|2931.46|2937.62|2937.62|2925.28|2925.28|0
1507503600000|2017-10-08 23:00:00|2932.73|2932.73|2920.18|2920.18|2938.87|2938.87|2917.57|2917.57|0
1507590000000|2017-10-09 23:00:00|2924.49|2924.49|2938.69|2938.69|2940.75|2940.75|2921.57|2921.57|0
1507676400000|2017-10-10 23:00:00|2944.32|2944.32|2955.85|2955.85|2957.85|2957.85|2943.09|2943.09|0
1507762800000|2017-10-11 23:00:00|2960.51|2960.51|2969.39|2969.39|2974.43|2974.43|2958.16|2958.16|0
1507849200000|2017-10-12 23:00:00|2966.4|2966.4|2966.63|2966.63|2978.59|2978.59|2961.79|2961.79|0
1508108400000|2017-10-15 23:00:00|2961.58|2961.58|2960.46|2960.46|2965.66|2965.66|2951.94|2951.94|0
1508194800000|2017-10-16 23:00:00|2956.37|2956.37|2964.86|2964.86|2965.97|2965.97|2950.12|2950.12|0
1508281200000|2017-10-17 23:00:00|2970.17|2970.17|2998.99|2998.99|2999.28|2999.28|2970.17|2970.17|0
1508367600000|2017-10-18 23:00:00|2987.34|2987.34|2965.48|2965.48|2998.79|2998.79|2964.29|2964.29|0
1508454000000|2017-10-19 23:00:00|2963|2963|2946.14|2946.14|2968.16|2968.16|2944.82|2944.82|0
1508713200000|2017-10-22 23:00:00|2932|2932|2912.15|2912.15|2932.06|2932.06|2908.4|2908.4|0
1508799600000|2017-10-23 23:00:00|2910.03|2910.03|2916.85|2916.85|2923.85|2923.85|2907.94|2907.94|0
1508886000000|2017-10-24 23:00:00|2905.62|2905.62|2885.23|2885.23|2910.04|2910.04|2884.07|2884.07|0
1508972400000|2017-10-25 23:00:00|2888.48|2888.48|2874.25|2874.25|2888.94|2888.94|2871.54|2871.54|0
1509058800000|2017-10-26 23:00:00|2877.83|2877.83|2872.3|2872.3|2877.87|2877.87|2861.93|2861.93|0
1509321600000|2017-10-30 00:00:00|2878.99|2878.99|2872.86|2872.86|2882.61|2882.61|2869.75|2869.75|0
1509408000000|2017-10-31 00:00:00|2890.3|2890.3|2912.63|2912.63|2912.99|2912.99|2884.44|2884.44|0
1509494400000|2017-11-01 00:00:00|2905|2905|2900.5|2900.5|2913.51|2913.51|2895.94|2895.94|0
1509580800000|2017-11-02 00:00:00|2917.13|2917.13|2927.51|2927.51|2939.67|2939.67|2915.03|2915.03|0
1509667200000|2017-11-03 00:00:00|2943.26|2943.26|2934.45|2934.45|2945.98|2945.98|2931.22|2931.22|0
1509926400000|2017-11-06 00:00:00|2929.53|2929.53|2933.14|2933.14|2935|2935|2923.83|2923.83|0
1510012800000|2017-11-07 00:00:00|2932.62|2932.62|2910.68|2910.68|2933.35|2933.35|2906.48|2906.48|0
1510099200000|2017-11-08 00:00:00|2920.86|2920.86|2924.54|2924.54|2929.56|2929.56|2915.84|2915.84|0
1510185600000|2017-11-09 00:00:00|2926.35|2926.35|2913.79|2913.79|2934.76|2934.76|2906.74|2906.74|0
1510272000000|2017-11-10 00:00:00|2910.89|2910.89|2890.81|2890.81|2911.03|2911.03|2886.65|2886.65|0
1510531200000|2017-11-13 00:00:00|2891.75|2891.75|2880.95|2880.95|2893.48|2893.48|2870.72|2870.72|0
1510617600000|2017-11-14 00:00:00|2882.61|2882.61|2882.03|2882.03|2889.72|2889.72|2870.33|2870.33|0
1510704000000|2017-11-15 00:00:00|2874.05|2874.05|2890|2890|2894.32|2894.32|2865.83|2865.83|0
1510790400000|2017-11-16 00:00:00|2917.34|2917.34|2929.89|2929.89|2933.61|2933.61|2901.92|2901.92|0
1510876800000|2017-11-17 00:00:00|2928.96|2928.96|2929.9|2929.9|2936.23|2936.23|2917.27|2917.27|0
1511136000000|2017-11-20 00:00:00|2930.12|2930.12|2919.53|2919.53|2935.78|2935.78|2918.95|2918.95|0
1511222400000|2017-11-21 00:00:00|2916.66|2916.66|2914.83|2914.83|2929.41|2929.41|2912.7|2912.7|0
1511308800000|2017-11-22 00:00:00|2917.05|2917.05|2922.94|2922.94|2929.41|2929.41|2912.36|2912.36|0
1511395200000|2017-11-23 00:00:00|2910.75|2910.75|2923.05|2923.05|2927.01|2927.01|2906.96|2906.96|0
1511481600000|2017-11-24 00:00:00|2917.85|2917.85|2912.39|2912.39|2920.18|2920.18|2906.94|2906.94|0
1511740800000|2017-11-27 00:00:00|2911.07|2911.07|2914.72|2914.72|2924.71|2924.71|2909.42|2909.42|0
1511827200000|2017-11-28 00:00:00|2895.75|2895.75|2907.22|2907.22|2908.1|2908.1|2893.66|2893.66|0
1511913600000|2017-11-29 00:00:00|2918.11|2918.11|2904.49|2904.49|2922.81|2922.81|2903.83|2903.83|0
1512000000000|2017-11-30 00:00:00|2892.1|2892.1|2910.81|2910.81|2916.89|2916.89|2891.02|2891.02|0
1512086400000|2017-12-01 00:00:00|2926.95|2926.95|2891.57|2891.57|2935.97|2935.97|2891.05|2891.05|0
1512345600000|2017-12-04 00:00:00|2897.76|2897.76|2916.85|2916.85|2924.86|2924.86|2897.47|2897.47|0
1512432000000|2017-12-05 00:00:00|2918.77|2918.77|2940.4|2940.4|2942.03|2942.03|2918.22|2918.22|0
1512518400000|2017-12-06 00:00:00|2954.63|2954.63|2929.68|2929.68|2983.45|2983.45|2928.8|2928.8|0
1512604800000|2017-12-07 00:00:00|2923.42|2923.42|2937.57|2937.57|2954.21|2954.21|2923.36|2923.36|0
1512691200000|2017-12-08 00:00:00|2953.92|2953.92|3009.48|3009.48|3014.92|3014.92|2953.92|2953.92|0
1512950400000|2017-12-11 00:00:00|3014.17|3014.17|2991.46|2991.46|3016.39|3016.39|2982.15|2982.15|0
1513036800000|2017-12-12 00:00:00|2993.07|2993.07|2995.28|2995.28|2997.98|2997.98|2973.62|2973.62|0
1513123200000|2017-12-13 00:00:00|2995.85|2995.85|3008.2|3008.2|3013.49|3013.49|2989.4|2989.4|0
1513209600000|2017-12-14 00:00:00|3011.55|3011.55|3048.92|3048.92|3052.34|3052.34|3006.91|3006.91|0
1513296000000|2017-12-15 00:00:00|3049.89|3049.89|3070.18|3070.18|3071.83|3071.83|3045.53|3045.53|0
1513555200000|2017-12-18 00:00:00|3094.14|3094.14|3099.7|3099.7|3111.96|3111.96|3094.14|3094.14|0
1513641600000|2017-12-19 00:00:00|3096.25|3096.25|3099.98|3099.98|3114.22|3114.22|3096.25|3096.25|0
1513728000000|2017-12-20 00:00:00|3098.78|3098.78|3083.7|3083.7|3102.55|3102.55|3083.19|3083.19|0
1513814400000|2017-12-21 00:00:00|3078.36|3078.36|3094.24|3094.24|3101.69|3101.69|3067.52|3067.52|0
1513900800000|2017-12-22 00:00:00|3096.34|3096.34|3095.02|3095.02|3103.18|3103.18|3092.59|3092.59|0
1514332800000|2017-12-27 00:00:00|3104.45|3104.45|3128.77|3128.77|3130.62|3130.62|3104.15|3104.15|0
1514419200000|2017-12-28 00:00:00|3134.65|3134.65|3142.37|3142.37|3148.95|3148.95|3129.79|3129.79|0
1514505600000|2017-12-29 00:00:00|3148.12|3148.12|3172.7|3172.7|3173.45|3173.45|3141.19|3141.19|0
1514851200000|2018-01-02 00:00:00|3158.67|3158.67|3129.49|3129.49|3164.33|3164.33|3122.59|3122.59|0
1514937600000|2018-01-03 00:00:00|3132.9|3132.9|3138.18|3138.18|3149.81|3149.81|3119.83|3119.83|0
1515024000000|2018-01-04 00:00:00|3113.5|3113.5|3089.78|3089.78|3114.99|3114.99|3084.37|3084.37|0
1515110400000|2018-01-05 00:00:00|3089.19|3089.19|3120.02|3120.02|3121.25|3121.25|3088.9|3088.9|0
1515369600000|2018-01-08 00:00:00|3125.76|3125.76|3137.18|3137.18|3146.8|3146.8|3124.58|3124.58|0
1515456000000|2018-01-09 00:00:00|3136.48|3136.48|3135.31|3135.31|3150.46|3150.46|3131.37|3131.37|0
1515542400000|2018-01-10 00:00:00|3120.65|3120.65|3092.32|3092.32|3124.86|3124.86|3090.55|3090.55|0
1515628800000|2018-01-11 00:00:00|3089.06|3089.06|3060.41|3060.41|3089.9|3089.9|3054.64|3054.64|0
1515715200000|2018-01-12 00:00:00|3060.36|3060.36|3064.36|3064.36|3081.49|3081.49|3059.84|3059.84|0
1515974400000|2018-01-15 00:00:00|3064.11|3064.11|3049.52|3049.52|3070.69|3070.69|3041.71|3041.71|0
1516060800000|2018-01-16 00:00:00|3068.3|3068.3|3076.78|3076.78|3086.95|3086.95|3062.66|3062.66|0
1516147200000|2018-01-17 00:00:00|3085.01|3085.01|3085.87|3085.87|3093.51|3093.51|3081.59|3081.59|0
1516233600000|2018-01-18 00:00:00|3073.29|3073.29|3055.72|3055.72|3077.72|3077.72|3039.47|3039.47|0
1516320000000|2018-01-19 00:00:00|3048.27|3048.27|3058.64|3058.64|3066.87|3066.87|3046.77|3046.77|0
1516579200000|2018-01-22 00:00:00|3066.57|3066.57|3052.8|3052.8|3070.61|3070.61|3052.51|3052.51|0
1516665600000|2018-01-23 00:00:00|3052.57|3052.57|3070.57|3070.57|3074.12|3074.12|3038.81|3038.81|0
1516752000000|2018-01-24 00:00:00|3070.51|3070.51|3063.27|3063.27|3073.02|3073.02|3055.38|3055.38|0
1516838400000|2018-01-25 00:00:00|3059.04|3059.04|3043.8|3043.8|3075.69|3075.69|3042.11|3042.11|0
1516924800000|2018-01-26 00:00:00|3051.73|3051.73|3081.93|3081.93|3092.58|3092.58|3051.25|3051.25|0
1517184000000|2018-01-29 00:00:00|3080.52|3080.52|3066.12|3066.12|3091.86|3091.86|3065.1|3065.1|0
1517270400000|2018-01-30 00:00:00|3051|3051|3045.6|3045.6|3061.46|3061.46|3044.24|3044.24|0
1517356800000|2018-01-31 00:00:00|3046.54|3046.54|3045.42|3045.42|3058.94|3058.94|3044.14|3044.14|0
1517443200000|2018-02-01 00:00:00|3070.16|3070.16|3033.07|3033.07|3091.53|3091.53|3027.02|3027.02|0
1517529600000|2018-02-02 00:00:00|3031.49|3031.49|3013.35|3013.35|3031.76|3031.76|3012.96|3012.96|0
1517788800000|2018-02-05 00:00:00|2972.96|2972.96|2950.44|2950.44|2976.64|2976.64|2941.41|2941.41|0
1517875200000|2018-02-06 00:00:00|2886.32|2886.32|2874.07|2874.07|2908.15|2908.15|2868.05|2868.05|0
1517961600000|2018-02-07 00:00:00|2881.59|2881.59|2932.91|2932.91|2941.33|2941.33|2870.73|2870.73|0
1518048000000|2018-02-08 00:00:00|2917.63|2917.63|2890.25|2890.25|2920.53|2920.53|2890.06|2890.06|0
1518134400000|2018-02-09 00:00:00|2871.17|2871.17|2894.3|2894.3|2909.61|2909.61|2871.01|2871.01|0
1518393600000|2018-02-12 00:00:00|2922.27|2922.27|2915.08|2915.08|2929.28|2929.28|2904.29|2904.29|0
1518480000000|2018-02-13 00:00:00|2913.93|2913.93|2910.35|2910.35|2929.39|2929.39|2908.02|2908.02|0
1518566400000|2018-02-14 00:00:00|2930.6|2930.6|2904.2|2904.2|2949.54|2949.54|2903.52|2903.52|0
1518652800000|2018-02-15 00:00:00|2908.15|2908.15|2902.36|2902.36|2919.03|2919.03|2898.89|2898.89|0
1518739200000|2018-02-16 00:00:00|2932.27|2932.27|2966.39|2966.39|2975.4|2975.4|2930.67|2930.67|0
1518998400000|2018-02-19 00:00:00|2971.73|2971.73|2948.47|2948.47|2971.87|2971.87|2943.23|2943.23|0
1519084800000|2018-02-20 00:00:00|2965.62|2965.62|2959.21|2959.21|2976.42|2976.42|2951.74|2951.74|0
1519171200000|2018-02-21 00:00:00|2948.72|2948.72|2947.96|2947.96|2954.29|2954.29|2938.81|2938.81|0
1519257600000|2018-02-22 00:00:00|2916.48|2916.48|2948.38|2948.38|2949.14|2949.14|2905.23|2905.23|0
1519344000000|2018-02-23 00:00:00|2956.17|2956.17|2973.34|2973.34|2987.73|2987.73|2955.71|2955.71|0
1519603200000|2018-02-26 00:00:00|2995.51|2995.51|2973.7|2973.7|2998.84|2998.84|2965.11|2965.11|0
1519689600000|2018-02-27 00:00:00|2977.19|2977.19|2933.29|2933.29|2978.45|2978.45|2931.73|2931.73|0
1519776000000|2018-02-28 00:00:00|2926.15|2926.15|2897.1|2897.1|2927.22|2927.22|2889.32|2889.32|0
1519862400000|2018-03-01 00:00:00|2903.14|2903.14|2887.72|2887.72|2910.17|2910.17|2884.96|2884.96|0
1519948800000|2018-03-02 00:00:00|2894.07|2894.07|2893.81|2893.81|2909.72|2909.72|2888.3|2888.3|0
1520208000000|2018-03-05 00:00:00|2899.25|2899.25|2927.81|2927.81|2930.7|2930.7|2895.38|2895.38|0
1520294400000|2018-03-06 00:00:00|2936.3|2936.3|2921.18|2921.18|2942.29|2942.29|2908.84|2908.84|0
1520380800000|2018-03-07 00:00:00|2924.02|2924.02|2938.69|2938.69|2945.02|2945.02|2923.54|2923.54|0
1520467200000|2018-03-08 00:00:00|2944.57|2944.57|2979.94|2979.94|2983.51|2983.51|2941|2941|0
1520553600000|2018-03-09 00:00:00|2983.28|2983.28|2973.31|2973.31|2992.07|2992.07|2972.03|2972.03|0
1520812800000|2018-03-12 00:00:00|2987.65|2987.65|2992.14|2992.14|2992.57|2992.57|2978.83|2978.83|0
1520899200000|2018-03-13 00:00:00|2987.77|2987.77|2976.66|2976.66|3007.12|3007.12|2975.17|2975.17|0
1520985600000|2018-03-14 00:00:00|2982.93|2982.93|2987.39|2987.39|3003.74|3003.74|2977.1|2977.1|0
1521072000000|2018-03-15 00:00:00|2947.69|2947.69|2963.42|2963.42|2971.74|2971.74|2937.23|2937.23|0
1521158400000|2018-03-16 00:00:00|2967.02|2967.02|2937.51|2937.51|2969.26|2969.26|2937.51|2937.51|0
1521417600000|2018-03-19 00:00:00|3032.35|3032.35|3055.38|3055.38|3065.78|3065.78|3021.39|3021.39|0
1521504000000|2018-03-20 00:00:00|3057.2|3057.2|3076.08|3076.08|3084.93|3084.93|3047.68|3047.68|0
1521590400000|2018-03-21 00:00:00|3063.25|3063.25|3053.83|3053.83|3067.5|3067.5|3046.29|3046.29|0
1521676800000|2018-03-22 00:00:00|3043.74|3043.74|3020.79|3020.79|3048.81|3048.81|3012.88|3012.88|0
1521763200000|2018-03-23 00:00:00|3007.2|3007.2|3000.45|3000.45|3012.66|3012.66|2987.06|2987.06|0
1522018800000|2018-03-25 23:00:00|3000.94|3000.94|2978.23|2978.23|3000.94|3000.94|2973.1|2973.1|0
1522105200000|2018-03-26 23:00:00|3005.85|3005.85|3004.69|3004.69|3009.88|3009.88|2992.03|2992.03|0
1522191600000|2018-03-27 23:00:00|2990.21|2990.21|3011.16|3011.16|3015.31|3015.31|2973.51|2973.51|0
1522278000000|2018-03-28 23:00:00|3019.69|3019.69|3030.67|3030.67|3039.02|3039.02|3017.34|3017.34|0
1522710000000|2018-04-02 23:00:00|3006.69|3006.69|3032.42|3032.42|3037.06|3037.06|2985.53|2985.53|0
1522796400000|2018-04-03 23:00:00|3024.64|3024.64|3049.11|3049.11|3049.11|3049.11|3010.48|3010.48|0
1522882800000|2018-04-04 23:00:00|3066.6|3066.6|3076.07|3076.07|3078.08|3078.08|3056.34|3056.34|0
1522969200000|2018-04-05 23:00:00|3065.68|3065.68|3068.4|3068.4|3080.63|3080.63|3065.68|3065.68|0
1523228400000|2018-04-08 23:00:00|3079.99|3079.99|3073.09|3073.09|3090.46|3090.46|3066.46|3066.46|0
1523314800000|2018-04-09 23:00:00|3075.78|3075.78|3059.24|3059.24|3076.16|3076.16|3056.75|3056.75|0
1523401200000|2018-04-10 23:00:00|3059.42|3059.42|3051.6|3051.6|3065.35|3065.35|3048.23|3048.23|0
1523487600000|2018-04-11 23:00:00|3044.32|3044.32|3050.79|3050.79|3050.96|3050.96|3031.9|3031.9|0
1523574000000|2018-04-12 23:00:00|3005.48|3005.48|3046.31|3046.31|3050.9|3050.9|3002.08|3002.08|0
1523833200000|2018-04-15 23:00:00|3052.28|3052.28|3036.39|3036.39|3054.48|3054.48|3035.23|3035.23|0
1523919600000|2018-04-16 23:00:00|3046.75|3046.75|3053.01|3053.01|3058.89|3058.89|3040.08|3040.08|0
1524006000000|2018-04-17 23:00:00|3048.42|3048.42|3066.09|3066.09|3073.98|3073.98|3041.54|3041.54|0
1524092400000|2018-04-18 23:00:00|3062.97|3062.97|3069.73|3069.73|3077.47|3077.47|3060.72|3060.72|0
1524178800000|2018-04-19 23:00:00|3080.3|3080.3|3106.13|3106.13|3106.13|3106.13|3078.26|3078.26|0
1524438000000|2018-04-22 23:00:00|3103.76|3103.76|3105.87|3105.87|3106.85|3106.85|3087.19|3087.19|0
1524524400000|2018-04-23 23:00:00|3109.43|3109.43|3115.23|3115.23|3128.78|3128.78|3108.09|3108.09|0
1524610800000|2018-04-24 23:00:00|3111.82|3111.82|3095.85|3095.85|3118.55|3118.55|3095.09|3095.09|0
1524697200000|2018-04-25 23:00:00|3105.76|3105.76|3126.15|3126.15|3127.73|3127.73|3105.76|3105.76|0
1524783600000|2018-04-26 23:00:00|3137.5|3137.5|3153.73|3153.73|3157.32|3157.32|3137.5|3137.5|0
1525042800000|2018-04-29 23:00:00|3167.9|3167.9|3165.06|3165.06|3184.44|3184.44|3164.41|3164.41|0
1525129200000|2018-04-30 23:00:00|3162.34|3162.34|3174.86|3174.86|3190.36|3190.36|3162.34|3162.34|0
1525215600000|2018-05-01 23:00:00|3177.04|3177.04|3155.72|3155.72|3177.25|3177.25|3146.28|3146.28|0
1525302000000|2018-05-02 23:00:00|3154.17|3154.17|3155.4|3155.4|3160.94|3160.94|3145.28|3145.28|0
1525388400000|2018-05-03 23:00:00|3173.55|3173.55|3158.77|3158.77|3180.13|3180.13|3153.04|3153.04|0
1525734000000|2018-05-07 23:00:00|3184.35|3184.35|3174.14|3174.14|3189.46|3189.46|3170.55|3170.55|0
1525820400000|2018-05-08 23:00:00|3186.23|3186.23|3182.73|3182.73|3188.5|3188.5|3166|3166|0
1525906800000|2018-05-09 23:00:00|3195.81|3195.81|3192.16|3192.16|3199.77|3199.77|3181.72|3181.72|0
1525993200000|2018-05-10 23:00:00|3205.37|3205.37|3205.2|3205.2|3212.63|3212.63|3198.16|3198.16|0
1526252400000|2018-05-13 23:00:00|3209.25|3209.25|3186.39|3186.39|3210.81|3210.81|3184.69|3184.69|0
1526338800000|2018-05-14 23:00:00|3171.83|3171.83|3161.61|3161.61|3182.32|3182.32|3155.61|3155.61|0
1526425200000|2018-05-15 23:00:00|3161.09|3161.09|3145.36|3145.36|3162.8|3162.8|3142.82|3142.82|0
1526511600000|2018-05-16 23:00:00|3151.89|3151.89|3157.2|3157.2|3167.03|3167.03|3143.35|3143.35|0
1526598000000|2018-05-17 23:00:00|3164.54|3164.54|3150.72|3150.72|3164.7|3164.7|3146.29|3146.29|0
1526857200000|2018-05-20 23:00:00|3164.44|3164.44|3162.53|3162.53|3170.25|3170.25|3160.14|3160.14|0
1526943600000|2018-05-21 23:00:00|3166.48|3166.48|3169.04|3169.04|3178.98|3178.98|3164.86|3164.86|0
1527030000000|2018-05-22 23:00:00|3161.95|3161.95|3131.29|3131.29|3165.85|3165.85|3130.7|3130.7|0
1527116400000|2018-05-23 23:00:00|3136.8|3136.8|3138.73|3138.73|3151.05|3151.05|3134.23|3134.23|0
1527202800000|2018-05-24 23:00:00|3149.64|3149.64|3166.45|3166.45|3168.98|3168.98|3148.59|3148.59|0
1527548400000|2018-05-28 23:00:00|3147.47|3147.47|3118.63|3118.63|3154.43|3154.43|3116.06|3116.06|0
1527634800000|2018-05-29 23:00:00|3127.9|3127.9|3122.03|3122.03|3138|3138|3117.44|3117.44|0
1527721200000|2018-05-30 23:00:00|3148.17|3148.17|3130.43|3130.43|3148.22|3148.22|3125.09|3125.09|0
1527807600000|2018-05-31 23:00:00|3144.53|3144.53|3131.62|3131.62|3145.4|3145.4|3130.6|3130.6|0
1528066800000|2018-06-03 23:00:00|3157.98|3157.98|3168.52|3168.52|3188.59|3188.59|3153.86|3153.86|0
1528153200000|2018-06-04 23:00:00|3160.35|3160.35|3171.31|3171.31|3174.23|3174.23|3155.41|3155.41|0
1528239600000|2018-06-05 23:00:00|3168.8|3168.8|3177.78|3177.78|3180.54|3180.54|3154.59|3154.59|0
1528326000000|2018-06-06 23:00:00|3176.97|3176.97|3153.02|3153.02|3191.62|3191.62|3152.06|3152.06|0
1528412400000|2018-06-07 23:00:00|3151.93|3151.93|3159.23|3159.23|3173.07|3173.07|3139.17|3139.17|0
1528671600000|2018-06-10 23:00:00|3157.83|3157.83|3166.45|3166.45|3184.62|3184.62|3148.69|3148.69|0
1528758000000|2018-06-11 23:00:00|3164|3164|3158.92|3158.92|3172.37|3172.37|3153.81|3153.81|0
1528844400000|2018-06-12 23:00:00|3160.25|3160.25|3162.61|3162.61|3176.21|3176.21|3156.6|3156.6|0
1528930800000|2018-06-13 23:00:00|3159.06|3159.06|3173.68|3173.68|3176.78|3176.78|3134.75|3134.75|0
1529017200000|2018-06-14 23:00:00|3169.29|3169.29|3163.64|3163.64|3174.83|3174.83|3158.55|3158.55|0
1529276400000|2018-06-17 23:00:00|3164.69|3164.69|3149.66|3149.66|3165.52|3165.52|3137.27|3137.27|0
1529362800000|2018-06-18 23:00:00|3147.01|3147.01|3134.62|3134.62|3160.04|3160.04|3126.33|3126.33|0
1529449200000|2018-06-19 23:00:00|3132.37|3132.37|3164.96|3164.96|3169.38|3169.38|3132.37|3132.37|0
1529535600000|2018-06-20 23:00:00|3160.69|3160.69|3117.9|3117.9|3160.69|3160.69|3114.47|3114.47|0
1529622000000|2018-06-21 23:00:00|3118.66|3118.66|3145.73|3145.73|3146.64|3146.64|3115.74|3115.74|0
1529881200000|2018-06-24 23:00:00|3139.01|3139.01|3122.27|3122.27|3142.13|3142.13|3113.65|3113.65|0
1529967600000|2018-06-25 23:00:00|3118.8|3118.8|3125.72|3125.72|3130.44|3130.44|3111.41|3111.41|0
1530054000000|2018-06-26 23:00:00|3126.67|3126.67|3116.93|3116.93|3131.43|3131.43|3113.82|3113.82|0
1530140400000|2018-06-27 23:00:00|3107.41|3107.41|3124.27|3124.27|3126.4|3126.4|3107.41|3107.41|0
1530226800000|2018-06-28 23:00:00|3127.79|3127.79|3137.81|3137.81|3139.31|3139.31|3119.54|3119.54|0
1530486000000|2018-07-01 23:00:00|3118.27|3118.27|3114.35|3114.35|3131.23|3131.23|3102.81|3102.81|0
1530572400000|2018-07-02 23:00:00|3121.62|3121.62|3119.42|3119.42|3130.74|3130.74|3117.78|3117.78|0
1530658800000|2018-07-03 23:00:00|3117.52|3117.52|3133.15|3133.15|3142.24|3142.24|3116.38|3116.38|0
1530745200000|2018-07-04 23:00:00|3130.07|3130.07|3122.76|3122.76|3134.31|3134.31|3117.5|3117.5|0
1530831600000|2018-07-05 23:00:00|3140.75|3140.75|3134.26|3134.26|3148.46|3148.46|3129.11|3129.11|0
1531090800000|2018-07-08 23:00:00|3148.41|3148.41|3132.53|3132.53|3148.74|3148.74|3130.09|3130.09|0
1531177200000|2018-07-09 23:00:00|3128.07|3128.07|3133.54|3133.54|3139.59|3139.59|3126.33|3126.33|0
1531263600000|2018-07-10 23:00:00|3116.56|3116.56|3109.59|3109.59|3116.56|3116.56|3100.05|3100.05|0
1531350000000|2018-07-11 23:00:00|3103.04|3103.04|3112.42|3112.42|3113|3113|3093.84|3093.84|0
1531436400000|2018-07-12 23:00:00|3124.24|3124.24|3114.07|3114.07|3129.45|3129.45|3113.51|3113.51|0
1531695600000|2018-07-15 23:00:00|3115.98|3115.98|3105.46|3105.46|3116.98|3116.98|3096.83|3096.83|0
1531782000000|2018-07-16 23:00:00|3103.5|3103.5|3098.75|3098.75|3104.16|3104.16|3088.46|3088.46|0
1531868400000|2018-07-17 23:00:00|3106.8|3106.8|3120.15|3120.15|3121.94|3121.94|3106.8|3106.8|0
1531954800000|2018-07-18 23:00:00|3115.91|3115.91|3107.14|3107.14|3126.6|3126.6|3102.41|3102.41|0
1532041200000|2018-07-19 23:00:00|3105.06|3105.06|3103.32|3103.32|3106.62|3106.62|3087.69|3087.69|0
1532300400000|2018-07-22 23:00:00|3090.04|3090.04|3070.94|3070.94|3102.76|3102.76|3069.79|3069.79|0
1532386800000|2018-07-23 23:00:00|3075.04|3075.04|3091.38|3091.38|3100.31|3100.31|3071.19|3071.19|0
1532473200000|2018-07-24 23:00:00|3097.04|3097.04|3096.7|3096.7|3106.39|3106.39|3084.4|3084.4|0
1532559600000|2018-07-25 23:00:00|3073.7|3073.7|3067.41|3067.41|3077.47|3077.47|3061.47|3061.47|0
1532646000000|2018-07-26 23:00:00|3070.86|3070.86|3082.54|3082.54|3088.75|3088.75|3070.05|3070.05|0
1532905200000|2018-07-29 23:00:00|3079.1|3079.1|3101.81|3101.81|3105.13|3105.13|3077.36|3077.36|0
1532991600000|2018-07-30 23:00:00|3106.89|3106.89|3119.69|3119.69|3125.03|3125.03|3096.71|3096.71|0
1533078000000|2018-07-31 23:00:00|3104.82|3104.82|3092.8|3092.8|3105.54|3105.54|3081.19|3081.19|0
1533164400000|2018-08-01 23:00:00|3092.19|3092.19|3077.89|3077.89|3098.07|3098.07|3067.73|3067.73|0
1533250800000|2018-08-02 23:00:00|3086.1|3086.1|3114.17|3114.17|3114.39|3114.39|3083.6|3083.6|0
1533510000000|2018-08-05 23:00:00|3114.33|3114.33|3095.34|3095.34|3114.33|3114.33|3085.72|3085.72|0
1533596400000|2018-08-06 23:00:00|3102.38|3102.38|3100.76|3100.76|3105.66|3105.66|3089.77|3089.77|0
1533682800000|2018-08-07 23:00:00|3095.81|3095.81|3108.32|3108.32|3112.82|3112.82|3095.23|3095.23|0
1533769200000|2018-08-08 23:00:00|3105.42|3105.42|3102.87|3102.87|3110.79|3110.79|3095|3095|0
1533855600000|2018-08-09 23:00:00|3093.06|3093.06|3089.32|3089.32|3102.15|3102.15|3081.56|3081.56|0
1534114800000|2018-08-12 23:00:00|3073.9|3073.9|3052.96|3052.96|3074.9|3074.9|3050.24|3050.24|0
1534201200000|2018-08-13 23:00:00|3053.17|3053.17|3033.67|3033.67|3055.16|3055.16|3028.08|3028.08|0
1534287600000|2018-08-14 23:00:00|3036.98|3036.98|3010.62|3010.62|3039.16|3039.16|3005.5|3005.5|0
1534374000000|2018-08-15 23:00:00|3017.65|3017.65|3033.92|3033.92|3035.36|3035.36|3013.24|3013.24|0
1534460400000|2018-08-16 23:00:00|3031.48|3031.48|3038.56|3038.56|3039.85|3039.85|3024.37|3024.37|0
1534719600000|2018-08-19 23:00:00|3045.85|3045.85|3051.51|3051.51|3062.96|3062.96|3045.61|3045.61|0
1534806000000|2018-08-20 23:00:00|3050.4|3050.4|3036.97|3036.97|3053.1|3053.1|3030.89|3030.89|0
1534892400000|2018-08-21 23:00:00|3033.9|3033.9|3024.71|3024.71|3046.23|3046.23|3024.71|3024.71|0
1534978800000|2018-08-22 23:00:00|3023.87|3023.87|3023.99|3023.99|3034.12|3034.12|3020.22|3020.22|0
1535065200000|2018-08-23 23:00:00|3022.01|3022.01|3021.84|3021.84|3028.43|3028.43|3015.37|3015.37|0
1535410800000|2018-08-27 23:00:00|3039.19|3039.19|3042.9|3042.9|3049.15|3049.15|3031.02|3031.02|0
1535497200000|2018-08-28 23:00:00|3052.83|3052.83|3055.91|3055.91|3068.99|3068.99|3047.46|3047.46|0
1535583600000|2018-08-29 23:00:00|3022.38|3022.38|3028.89|3028.89|3032.35|3032.35|3020.45|3020.45|0
1535670000000|2018-08-30 23:00:00|3023.27|3023.27|3030.37|3030.37|3045.45|3045.45|3020.66|3020.66|0
1535929200000|2018-09-02 23:00:00|3035.56|3035.56|3006.95|3006.95|3048.77|3048.77|3005.6|3005.6|0
1536015600000|2018-09-03 23:00:00|3011.2|3011.2|2997.99|2997.99|3011.68|3011.68|2990.08|2990.08|0
1536102000000|2018-09-04 23:00:00|2991.59|2991.59|2981.57|2981.57|2995.43|2995.43|2971.49|2971.49|0
1536188400000|2018-09-05 23:00:00|2971.18|2971.18|2966.28|2966.28|2993.48|2993.48|2965.89|2965.89|0
1536274800000|2018-09-06 23:00:00|2966.58|2966.58|2950.29|2950.29|2966.58|2966.58|2942.72|2942.72|0
1536534000000|2018-09-09 23:00:00|2953.05|2953.05|2966.07|2966.07|2967.15|2967.15|2947.55|2947.55|0
1536620400000|2018-09-10 23:00:00|2966.94|2966.94|2972.01|2972.01|2973.76|2973.76|2957.51|2957.51|0
1536706800000|2018-09-11 23:00:00|2977.58|2977.58|2981.16|2981.16|2987.44|2987.44|2969.79|2969.79|0
1536793200000|2018-09-12 23:00:00|2980.04|2980.04|2968.54|2968.54|2990.09|2990.09|2968.22|2968.22|0
1536879600000|2018-09-13 23:00:00|2973.48|2973.48|2968.48|2968.48|2978.34|2978.34|2958.4|2958.4|0
1537138800000|2018-09-16 23:00:00|2963.05|2963.05|2966.94|2966.94|2979.03|2979.03|2958.27|2958.27|0
1537225200000|2018-09-17 23:00:00|2972.01|2972.01|2972.18|2972.18|2985.13|2985.13|2969.06|2969.06|0
1537311600000|2018-09-18 23:00:00|2977.15|2977.15|2963.34|2963.34|2983.68|2983.68|2958.03|2958.03|0
1537398000000|2018-09-19 23:00:00|2961.71|2961.71|2971|2971|2974.59|2974.59|2953.86|2953.86|0
1537484400000|2018-09-20 23:00:00|2976.81|2976.81|2977.4|2977.4|2991.15|2991.15|2970.5|2970.5|0
1537743600000|2018-09-23 23:00:00|2977.77|2977.77|2959.5|2959.5|2983.63|2983.63|2956.08|2956.08|0
1537830000000|2018-09-24 23:00:00|2955.55|2955.55|2936.73|2936.73|2962.25|2962.25|2933.38|2933.38|0
1537916400000|2018-09-25 23:00:00|2940.44|2940.44|2945.94|2945.94|2950.3|2950.3|2939.52|2939.52|0
1538002800000|2018-09-26 23:00:00|2936.37|2936.37|2940.98|2940.98|2944.74|2944.74|2931.59|2931.59|0
1538089200000|2018-09-27 23:00:00|2931.88|2931.88|2930.71|2930.71|2945.73|2945.73|2920.74|2920.74|0
1538348400000|2018-09-30 23:00:00|2932.15|2932.15|2940.11|2940.11|2951.93|2951.93|2930.61|2930.61|0
1538434800000|2018-10-01 23:00:00|2929.1|2929.1|2914.33|2914.33|2933.34|2933.34|2914.16|2914.16|0
1538521200000|2018-10-02 23:00:00|2915.53|2915.53|2910|2910|2916.07|2916.07|2904.98|2904.98|0
1538607600000|2018-10-03 23:00:00|2885.75|2885.75|2823.05|2823.05|2885.76|2885.76|2822.96|2822.96|0
1538694000000|2018-10-04 23:00:00|2884.39|2884.39|2859.63|2859.63|2884.68|2884.68|2855.55|2855.55|0
1538953200000|2018-10-07 23:00:00|2867.77|2867.77|2866.91|2866.91|2883.99|2883.99|2860.3|2860.3|0
1539039600000|2018-10-08 23:00:00|2866.6|2866.6|2891.27|2891.27|2905.86|2905.86|2864.61|2864.61|0
1539126000000|2018-10-09 23:00:00|2887.44|2887.44|2859.15|2859.15|2890.27|2890.27|2856.5|2856.5|0
1539212400000|2018-10-10 23:00:00|2836.53|2836.53|2830.84|2830.84|2838.11|2838.11|2826.05|2826.05|0
1539298800000|2018-10-11 23:00:00|2845|2845|2816.33|2816.33|2850.29|2850.29|2814.15|2814.15|0
1539558000000|2018-10-14 23:00:00|2799.96|2799.96|2786.47|2786.47|2800.51|2800.51|2773.45|2773.45|0
1539644400000|2018-10-15 23:00:00|2786.57|2786.57|2840.71|2840.71|2845.77|2845.77|2779.28|2779.28|0
1539730800000|2018-10-16 23:00:00|2853.03|2853.03|2862.23|2862.23|2864.55|2864.55|2840.88|2840.88|0
1539817200000|2018-10-17 23:00:00|2866.46|2866.46|2891.24|2891.24|2900.61|2900.61|2866.36|2866.36|0
1539903600000|2018-10-18 23:00:00|2902.69|2902.69|2916.27|2916.27|2921.97|2921.97|2902.39|2902.39|0
1540162800000|2018-10-21 23:00:00|2923.45|2923.45|2913|2913|2926.5|2926.5|2903.28|2903.28|0
1540249200000|2018-10-22 23:00:00|2883.07|2883.07|2860.25|2860.25|2883.11|2883.11|2843.46|2843.46|0
1540335600000|2018-10-23 23:00:00|2869.95|2869.95|2876.66|2876.66|2892.13|2892.13|2869.06|2869.06|0
1540422000000|2018-10-24 23:00:00|2864.12|2864.12|2873.19|2873.19|2876.83|2876.83|2857.16|2857.16|0
1540508400000|2018-10-25 23:00:00|2859.55|2859.55|2863.78|2863.78|2877.78|2877.78|2852.13|2852.13|0
1540771200000|2018-10-29 00:00:00|2885.49|2885.49|2899.63|2899.63|2910.72|2910.72|2883.15|2883.15|0
1540857600000|2018-10-30 00:00:00|2899.37|2899.37|2904.47|2904.47|2909.12|2909.12|2881.33|2881.33|0
1540944000000|2018-10-31 00:00:00|2909.46|2909.46|2887.07|2887.07|2911.82|2911.82|2883.54|2883.54|0
1541030400000|2018-11-01 00:00:00|2889.87|2889.87|2916.01|2916.01|2931.11|2931.11|2889.87|2889.87|0
1541116800000|2018-11-02 00:00:00|2934.76|2934.76|2923.08|2923.08|2940.6|2940.6|2919.35|2919.35|0
1541376000000|2018-11-05 00:00:00|2920.47|2920.47|2916.65|2916.65|2933.88|2933.88|2907.09|2907.09|0
1541462400000|2018-11-06 00:00:00|2912.81|2912.81|2921.83|2921.83|2924.5|2924.5|2908.64|2908.64|0
1541548800000|2018-11-07 00:00:00|2907.94|2907.94|2934.22|2934.22|2941.13|2941.13|2907.19|2907.19|0
1541635200000|2018-11-08 00:00:00|2952.71|2952.71|2958.58|2958.58|2959.66|2959.66|2929.15|2929.15|0
1541721600000|2018-11-09 00:00:00|2963.86|2963.86|2970.24|2970.24|2976.09|2976.09|2957.23|2957.23|0
1541980800000|2018-11-12 00:00:00|2947.66|2947.66|2937.33|2937.33|2947.92|2947.92|2914.33|2914.33|0
1542067200000|2018-11-13 00:00:00|2947.75|2947.75|2958.5|2958.5|2960.5|2960.5|2937.42|2937.42|0
1542153600000|2018-11-14 00:00:00|2954.22|2954.22|2969.65|2969.65|3009.5|3009.5|2951.98|2951.98|0
1542240000000|2018-11-15 00:00:00|2982.08|2982.08|2853.21|2853.21|2982.28|2982.28|2835.56|2835.56|0
1542326400000|2018-11-16 00:00:00|2868.81|2868.81|2870.72|2870.72|2873.72|2873.72|2820.55|2820.55|0
1542585600000|2018-11-19 00:00:00|2883.34|2883.34|2861.06|2861.06|2892.61|2892.61|2858.75|2858.75|0
1542672000000|2018-11-20 00:00:00|2845.23|2845.23|2833.03|2833.03|2870.87|2870.87|2830.49|2830.49|0
1542758400000|2018-11-21 00:00:00|2845.88|2845.88|2876.51|2876.51|2876.91|2876.91|2831.53|2831.53|0
1542844800000|2018-11-22 00:00:00|2872.97|2872.97|2864.58|2864.58|2888.2|2888.2|2847.78|2847.78|0
1542931200000|2018-11-23 00:00:00|2871.78|2871.78|2890.62|2890.62|2890.74|2890.74|2864.16|2864.16|0
1543190400000|2018-11-26 00:00:00|2902.66|2902.66|2907.3|2907.3|2920.97|2920.97|2892.12|2892.12|0
1543276800000|2018-11-27 00:00:00|2907.91|2907.91|2908.15|2908.15|2918.71|2918.71|2891.02|2891.02|0
1543363200000|2018-11-28 00:00:00|2913.09|2913.09|2902.24|2902.24|2918.29|2918.29|2892.81|2892.81|0
1543449600000|2018-11-29 00:00:00|2804.02|2804.02|2772.43|2772.43|2828.19|2828.19|2763.38|2763.38|0
1543536000000|2018-11-30 00:00:00|2776.92|2776.92|2719.57|2719.57|2777.83|2777.83|2719.44|2719.44|0
1543795200000|2018-12-03 00:00:00|2753.46|2753.46|2703.9|2703.9|2775.17|2775.17|2698.76|2698.76|0
1543881600000|2018-12-04 00:00:00|2718.68|2718.68|2710.33|2710.33|2722.75|2722.75|2696.07|2696.07|0
1543968000000|2018-12-05 00:00:00|2697.25|2697.25|2739.27|2739.27|2753.76|2753.76|2696.24|2696.24|0
1544054400000|2018-12-06 00:00:00|2708.63|2708.63|2680.45|2680.45|2717.41|2717.41|2678.39|2678.39|0
1544140800000|2018-12-07 00:00:00|2712.81|2712.81|2716.74|2716.74|2746.26|2746.26|2712.81|2712.81|0
1544400000000|2018-12-10 00:00:00|2717.88|2717.88|2682.94|2682.94|2720.05|2720.05|2681.15|2681.15|0
1544486400000|2018-12-11 00:00:00|2679.42|2679.42|2694.54|2694.54|2707.25|2707.25|2659.65|2659.65|0
1544572800000|2018-12-12 00:00:00|2709.32|2709.32|2739.38|2739.38|2750.7|2750.7|2709.32|2709.32|0
1544659200000|2018-12-13 00:00:00|2737.13|2737.13|2716.85|2716.85|2740.91|2740.91|2703.75|2703.75|0
1544745600000|2018-12-14 00:00:00|2711.71|2711.71|2713.78|2713.78|2716.62|2716.62|2667.45|2667.45|0
1545004800000|2018-12-17 00:00:00|2707.17|2707.17|2685.09|2685.09|2713.91|2713.91|2681.82|2681.82|0
1545091200000|2018-12-18 00:00:00|2661.37|2661.37|2689.18|2689.18|2700.01|2700.01|2656.44|2656.44|0
1545177600000|2018-12-19 00:00:00|2681|2681|2696.48|2696.48|2702.66|2702.66|2664.42|2664.42|0
1545264000000|2018-12-20 00:00:00|2665.58|2665.58|2689.99|2689.99|2699.14|2699.14|2660.78|2660.78|0
1545350400000|2018-12-21 00:00:00|2673.89|2673.89|2666.74|2666.74|2684.82|2684.82|2657.54|2657.54|0
1545609600000|2018-12-24 00:00:00|2665.28|2665.28|2655.14|2655.14|2676.53|2676.53|2651.97|2651.97|0
1545868800000|2018-12-27 00:00:00|2650.18|2650.18|2603.21|2603.21|2659.39|2659.39|2589.82|2589.82|0
1545955200000|2018-12-28 00:00:00|2611.58|2611.58|2628.68|2628.68|2629.7|2629.7|2601.78|2601.78|0
1546214400000|2018-12-31 00:00:00|2636.13|2636.13|2629.44|2629.44|2636.13|2636.13|2614.55|2614.55|0
1546387200000|2019-01-02 00:00:00|2594.6|2594.6|2614.83|2614.83|2623.23|2623.23|2580.46|2580.46|0
1546473600000|2019-01-03 00:00:00|2628.75|2628.75|2624.17|2624.17|2632.14|2632.14|2611.93|2611.93|0
1546560000000|2019-01-04 00:00:00|2639.86|2639.86|2642.06|2642.06|2646.88|2646.88|2627.84|2627.84|0
1546819200000|2019-01-07 00:00:00|2661.99|2661.99|2658.78|2658.78|2665.47|2665.47|2637.31|2637.31|0
1546905600000|2019-01-08 00:00:00|2686.84|2686.84|2721.56|2721.56|2724.43|2724.43|2686.58|2686.58|0
1546992000000|2019-01-09 00:00:00|2704.98|2704.98|2708.87|2708.87|2717.91|2717.91|2695.64|2695.64|0
1547078400000|2019-01-10 00:00:00|2710.11|2710.11|2689.91|2689.91|2722.9|2722.9|2687.46|2687.46|0
1547164800000|2019-01-11 00:00:00|2692.89|2692.89|2722.71|2722.71|2738.88|2738.88|2692.76|2692.76|0
1547424000000|2019-01-14 00:00:00|2712.69|2712.69|2734.98|2734.98|2741.14|2741.14|2708.14|2708.14|0
1547510400000|2019-01-15 00:00:00|2738.99|2738.99|2757.15|2757.15|2760.21|2760.21|2729.46|2729.46|0
1547596800000|2019-01-16 00:00:00|2770.19|2770.19|2766.83|2766.83|2779.25|2779.25|2762.81|2762.81|0
1547683200000|2019-01-17 00:00:00|2754.99|2754.99|2765.37|2765.37|2769.82|2769.82|2754.86|2754.86|0
1547769600000|2019-01-18 00:00:00|2777.49|2777.49|2782.38|2782.38|2795.87|2795.87|2775.22|2775.22|0
1548028800000|2019-01-21 00:00:00|2784.24|2784.24|2759.13|2759.13|2785.72|2785.72|2753.46|2753.46|0
1548115200000|2019-01-22 00:00:00|2764|2764|2749.85|2749.85|2781.31|2781.31|2745.99|2745.99|0
1548201600000|2019-01-23 00:00:00|2744.62|2744.62|2776.91|2776.91|2779.71|2779.71|2743.96|2743.96|0
1548288000000|2019-01-24 00:00:00|2786.79|2786.79|2797.49|2797.49|2804.95|2804.95|2783.77|2783.77|0
1548374400000|2019-01-25 00:00:00|2749.56|2749.56|2804.99|2804.99|2811.38|2811.38|2747.39|2747.39|0
1548633600000|2019-01-28 00:00:00|2807.53|2807.53|2834|2834|2835|2835|2807.15|2807.15|0
1548720000000|2019-01-29 00:00:00|2839.85|2839.85|2879.26|2879.26|2884.65|2884.65|2838.54|2838.54|0
1548806400000|2019-01-30 00:00:00|2873.58|2873.58|2912.2|2912.2|2913.33|2913.33|2857.54|2857.54|0
1548892800000|2019-01-31 00:00:00|2914.43|2914.43|2870.77|2870.77|2923.47|2923.47|2861.98|2861.98|0
1548979200000|2019-02-01 00:00:00|2876.81|2876.81|2871.31|2871.31|2886.59|2886.59|2847.41|2847.41|0
1549238400000|2019-02-04 00:00:00|2878.74|2878.74|2868.79|2868.79|2878.74|2878.74|2859.66|2859.66|0
1549324800000|2019-02-05 00:00:00|2869.16|2869.16|2856.97|2856.97|2872.95|2872.95|2852.96|2852.96|0
1549411200000|2019-02-06 00:00:00|2866.2|2866.2|2874.08|2874.08|2879.4|2879.4|2861.02|2861.02|0
1549497600000|2019-02-07 00:00:00|2874.57|2874.57|2893.25|2893.25|2894.59|2894.59|2868.67|2868.67|0
1549584000000|2019-02-08 00:00:00|2887.16|2887.16|2875.17|2875.17|2900.13|2900.13|2873.55|2873.55|0
1549843200000|2019-02-11 00:00:00|2890.97|2890.97|2891.39|2891.39|2897.84|2897.84|2881.11|2881.11|0
1549929600000|2019-02-12 00:00:00|2884.61|2884.61|2882.2|2882.2|2899.32|2899.32|2872.92|2872.92|0
1550016000000|2019-02-13 00:00:00|2872.36|2872.36|2868.65|2868.65|2883.41|2883.41|2858.38|2858.38|0
1550102400000|2019-02-14 00:00:00|2864.13|2864.13|2872.66|2872.66|2885.72|2885.72|2857.94|2857.94|0
1550188800000|2019-02-15 00:00:00|2869.35|2869.35|2865.69|2865.69|2889.55|2889.55|2863.76|2863.76|0
1550448000000|2019-02-18 00:00:00|2854.78|2854.78|2882.17|2882.17|2892.95|2892.95|2854.78|2854.78|0
1550534400000|2019-02-19 00:00:00|2888.48|2888.48|2882.91|2882.91|2889.04|2889.04|2874.57|2874.57|0
1550620800000|2019-02-20 00:00:00|2836.62|2836.62|2843.13|2843.13|2854|2854|2836.48|2836.48|0
1550707200000|2019-02-21 00:00:00|2849.89|2849.89|2875.8|2875.8|2878.54|2878.54|2849.61|2849.61|0
1550793600000|2019-02-22 00:00:00|2870.96|2870.96|2878.17|2878.17|2881.56|2881.56|2869.74|2869.74|0
1551052800000|2019-02-25 00:00:00|2875.43|2875.43|2883.14|2883.14|2883.97|2883.97|2864.88|2864.88|0
1551139200000|2019-02-26 00:00:00|2881.94|2881.94|2911.07|2911.07|2913.6|2913.6|2879.62|2879.62|0
1551225600000|2019-02-27 00:00:00|2897.75|2897.75|2902.36|2902.36|2902.88|2902.88|2882.78|2882.78|0
1551312000000|2019-02-28 00:00:00|2897.77|2897.77|2940.67|2940.67|2949.13|2949.13|2895.63|2895.63|0
1551398400000|2019-03-01 00:00:00|2955.14|2955.14|2945.01|2945.01|2959.96|2959.96|2944.39|2944.39|0
1551657600000|2019-03-04 00:00:00|2953.05|2953.05|2933.89|2933.89|2953.85|2953.85|2933.57|2933.57|0
1551744000000|2019-03-05 00:00:00|2948.3|2948.3|2957.24|2957.24|2958.59|2958.59|2942.24|2942.24|0
1551830400000|2019-03-06 00:00:00|2958.15|2958.15|2927.74|2927.74|2958.8|2958.8|2924.67|2924.67|0
1551916800000|2019-03-07 00:00:00|2926.59|2926.59|2924.02|2924.02|2926.99|2926.99|2907.73|2907.73|0
1552003200000|2019-03-08 00:00:00|2917.4|2917.4|2927.48|2927.48|2933.2|2933.2|2916.7|2916.7|0
1552262400000|2019-03-11 00:00:00|2930.66|2930.66|2915.83|2915.83|2938.02|2938.02|2911.22|2911.22|0
1552348800000|2019-03-12 00:00:00|2929.51|2929.51|2925.19|2925.19|2952.54|2952.54|2925.19|2925.19|0
1552435200000|2019-03-13 00:00:00|2925.53|2925.53|2926.78|2926.78|2929.77|2929.77|2916.34|2916.34|0
1552521600000|2019-03-14 00:00:00|2925.67|2925.67|2950.61|2950.61|2959.01|2959.01|2925.67|2925.67|0
1552608000000|2019-03-15 00:00:00|2949.35|2949.35|2986.06|2986.06|2986.06|2986.06|2949.23|2949.23|0
1552867200000|2019-03-18 00:00:00|2991.57|2991.57|2988.46|2988.46|2992.31|2992.31|2977.13|2977.13|0
1552953600000|2019-03-19 00:00:00|2980.35|2980.35|2987.44|2987.44|2993.01|2993.01|2974.59|2974.59|0
1553040000000|2019-03-20 00:00:00|2991.89|2991.89|2961.74|2961.74|3004.69|3004.69|2961.56|2961.56|0
1553126400000|2019-03-21 00:00:00|2938.72|2938.72|2943.76|2943.76|2948.57|2948.57|2928.38|2928.38|0
1553212800000|2019-03-22 00:00:00|2960.09|2960.09|2904.65|2904.65|2962.43|2962.43|2902.01|2902.01|0
1553472000000|2019-03-25 00:00:00|2907.44|2907.44|2900.06|2900.06|2907.69|2907.69|2886.17|2886.17|0
1553558400000|2019-03-26 00:00:00|2903.79|2903.79|2907.03|2907.03|2921.78|2921.78|2897.42|2897.42|0
1553644800000|2019-03-27 00:00:00|2920.19|2920.19|2910.84|2910.84|2921.92|2921.92|2887.19|2887.19|0
1553731200000|2019-03-28 00:00:00|2916.28|2916.28|2905.95|2905.95|2923.85|2923.85|2902.96|2902.96|0
1553817600000|2019-03-29 00:00:00|2904.32|2904.32|2925.22|2925.22|2937.25|2937.25|2899.43|2899.43|0
1554073200000|2019-03-31 23:00:00|2920.5|2920.5|2924.83|2924.83|2934.92|2934.92|2911.61|2911.61|0
1554159600000|2019-04-01 23:00:00|2944.51|2944.51|2947.6|2947.6|2950.14|2950.14|2931.07|2931.07|0
1554246000000|2019-04-02 23:00:00|2955.74|2955.74|2970.36|2970.36|2983.42|2983.42|2955.63|2955.63|0
1554332400000|2019-04-03 23:00:00|2967.86|2967.86|2963.07|2963.07|2968.8|2968.8|2948.28|2948.28|0
1554418800000|2019-04-04 23:00:00|2949.18|2949.18|2942.8|2942.8|2950.57|2950.57|2934.56|2934.56|0
1554678000000|2019-04-07 23:00:00|2946.36|2946.36|2926.08|2926.08|2947.02|2947.02|2925.23|2925.23|0
1554764400000|2019-04-08 23:00:00|2923|2923|2903.13|2903.13|2930.64|2930.64|2902.37|2902.37|0
1554850800000|2019-04-09 23:00:00|2912.9|2912.9|2932.39|2932.39|2941.89|2941.89|2911.8|2911.8|0
1554937200000|2019-04-10 23:00:00|2931.12|2931.12|2963.49|2963.49|2969.78|2969.78|2930.84|2930.84|0
1555023600000|2019-04-11 23:00:00|2957.4|2957.4|2959.5|2959.5|2965.17|2965.17|2943.02|2943.02|0
1555282800000|2019-04-14 23:00:00|2957.01|2957.01|2953.47|2953.47|2962.69|2962.69|2948.23|2948.23|0
1555369200000|2019-04-15 23:00:00|2952.35|2952.35|2969.48|2969.48|2978.7|2978.7|2951.31|2951.31|0
1555455600000|2019-04-16 23:00:00|2946.28|2946.28|2914.55|2914.55|2951.6|2951.6|2912.5|2912.5|0
1555542000000|2019-04-17 23:00:00|2924.59|2924.59|2915.19|2915.19|2925.64|2925.64|2901.28|2901.28|0
1555974000000|2019-04-22 23:00:00|2901.85|2901.85|2910.24|2910.24|2913.15|2913.15|2889.3|2889.3|0
1556060400000|2019-04-23 23:00:00|2920.43|2920.43|2965.19|2965.19|2966.23|2966.23|2920.43|2920.43|0
1556146800000|2019-04-24 23:00:00|2966.54|2966.54|2961.27|2961.27|2967.8|2967.8|2957.08|2957.08|0
1556233200000|2019-04-25 23:00:00|2961.54|2961.54|2957.08|2957.08|2961.82|2961.82|2936.6|2936.6|0
1556492400000|2019-04-28 23:00:00|2960.57|2960.57|2957.51|2957.51|2969.8|2969.8|2952.3|2952.3|0
1556578800000|2019-04-29 23:00:00|2953.33|2953.33|2939.15|2939.15|2958.74|2958.74|2934.32|2934.32|0
1556665200000|2019-04-30 23:00:00|2941.12|2941.12|2939.9|2939.9|2944.92|2944.92|2932.84|2932.84|0
1556751600000|2019-05-01 23:00:00|2939.75|2939.75|2952.63|2952.63|2964.54|2964.54|2927.85|2927.85|0
1556838000000|2019-05-02 23:00:00|2937.44|2937.44|2938.12|2938.12|2951.82|2951.82|2934.15|2934.15|0
1557183600000|2019-05-06 23:00:00|2952.95|2952.95|2934.06|2934.06|2966.26|2966.26|2927.23|2927.23|0
1557270000000|2019-05-07 23:00:00|2920.86|2920.86|2917.69|2917.69|2928.69|2928.69|2911.99|2911.99|0
1557356400000|2019-05-08 23:00:00|2912.03|2912.03|2918.94|2918.94|2930.58|2930.58|2903.09|2903.09|0
1557442800000|2019-05-09 23:00:00|2921.86|2921.86|2920.08|2920.08|2928.48|2928.48|2903.72|2903.72|0
1557702000000|2019-05-12 23:00:00|2923.16|2923.16|2909.37|2909.37|2923.16|2923.16|2898.94|2898.94|0
1557788400000|2019-05-13 23:00:00|2906.26|2906.26|2907.25|2907.25|2918.14|2918.14|2902.35|2902.35|0
1557874800000|2019-05-14 23:00:00|2921.59|2921.59|2926.19|2926.19|2933.26|2933.26|2915.12|2915.12|0
1557961200000|2019-05-15 23:00:00|2924.21|2924.21|2935.63|2935.63|2939.93|2939.93|2915.13|2915.13|0
1558047600000|2019-05-16 23:00:00|2941.52|2941.52|2925.02|2925.02|2941.6|2941.6|2921.18|2921.18|0
1558306800000|2019-05-19 23:00:00|2936.47|2936.47|2921.03|2921.03|2941.4|2941.4|2908.17|2908.17|0
1558393200000|2019-05-20 23:00:00|2924.23|2924.23|2932.95|2932.95|2934.49|2934.49|2915.86|2915.86|0
1558479600000|2019-05-21 23:00:00|2924.16|2924.16|2885.85|2885.85|2924.3|2924.3|2883.42|2883.42|0
1558566000000|2019-05-22 23:00:00|2867.74|2867.74|2829.5|2829.5|2868.01|2868.01|2815.16|2815.16|0
1558652400000|2019-05-23 23:00:00|2839.85|2839.85|2837.75|2837.75|2849.16|2849.16|2834.71|2834.71|0
1558998000000|2019-05-27 23:00:00|2836.45|2836.45|2822.49|2822.49|2840.84|2840.84|2816.3|2816.3|0
1559084400000|2019-05-28 23:00:00|2814.63|2814.63|2817.63|2817.63|2827.82|2827.82|2811.36|2811.36|0
1559170800000|2019-05-29 23:00:00|2809.26|2809.26|2820.56|2820.56|2821.65|2821.65|2801.24|2801.24|0
1559257200000|2019-05-30 23:00:00|2798.49|2798.49|2835.17|2835.17|2836.55|2836.55|2798.22|2798.22|0
1559516400000|2019-06-02 23:00:00|2813.2|2813.2|2819.68|2819.68|2831.2|2831.2|2805.24|2805.24|0
1559602800000|2019-06-03 23:00:00|2810.08|2810.08|2806.23|2806.23|2827.91|2827.91|2806.08|2806.08|0
1559689200000|2019-06-04 23:00:00|2813.47|2813.47|2842.29|2842.29|2842.67|2842.67|2812.93|2812.93|0
1559775600000|2019-06-05 23:00:00|2848.13|2848.13|2840.71|2840.71|2855.86|2855.86|2831.62|2831.62|0
1559862000000|2019-06-06 23:00:00|2837.15|2837.15|2846.9|2846.9|2855.89|2855.89|2830.16|2830.16|0
1560121200000|2019-06-09 23:00:00|2864.35|2864.35|2863.63|2863.63|2869.14|2869.14|2854.45|2854.45|0
1560207600000|2019-06-10 23:00:00|2859.42|2859.42|2860.76|2860.76|2871.2|2871.2|2847|2847|0
1560294000000|2019-06-11 23:00:00|2861.79|2861.79|2849.67|2849.67|2864.34|2864.34|2840.74|2840.74|0
1560380400000|2019-06-12 23:00:00|2850.83|2850.83|2857.17|2857.17|2871.71|2871.71|2849.62|2849.62|0
1560466800000|2019-06-13 23:00:00|2859.76|2859.76|2851.61|2851.61|2864.55|2864.55|2847.12|2847.12|0
1560726000000|2019-06-16 23:00:00|2863.99|2863.99|2865.88|2865.88|2877.24|2877.24|2860.02|2860.02|0
1560812400000|2019-06-17 23:00:00|2850.19|2850.19|2867.6|2867.6|2887.59|2887.59|2849.73|2849.73|0
1560898800000|2019-06-18 23:00:00|2865.19|2865.19|2841.68|2841.68|2866.81|2866.81|2836.94|2836.94|0
1560985200000|2019-06-19 23:00:00|2841.71|2841.71|2837.96|2837.96|2858.14|2858.14|2835.58|2835.58|0
1561071600000|2019-06-20 23:00:00|2847.19|2847.19|2840.61|2840.61|2855.63|2855.63|2834.45|2834.45|0
1561330800000|2019-06-23 23:00:00|2849.57|2849.57|2829.53|2829.53|2850.5|2850.5|2828.96|2828.96|0
1561417200000|2019-06-24 23:00:00|2829.48|2829.48|2844.56|2844.56|2847.42|2847.42|2815.6|2815.6|0
1561503600000|2019-06-25 23:00:00|2833.92|2833.92|2818.9|2818.9|2840.74|2840.74|2818.78|2818.78|0
1561590000000|2019-06-26 23:00:00|2804.5|2804.5|2789.47|2789.47|2809.41|2809.41|2780.01|2780.01|0
1561676400000|2019-06-27 23:00:00|2803.7|2803.7|2832.44|2832.44|2832.85|2832.85|2801.77|2801.77|0
1561935600000|2019-06-30 23:00:00|2857.02|2857.02|2864.99|2864.99|2866.59|2866.59|2843.63|2843.63|0
1562022000000|2019-07-01 23:00:00|2861.27|2861.27|2871.45|2871.45|2880.47|2880.47|2855.76|2855.76|0
1562108400000|2019-07-02 23:00:00|2890.87|2890.87|2900.82|2900.82|2912.5|2912.5|2888.45|2888.45|0
1562194800000|2019-07-03 23:00:00|2910.57|2910.57|2915.7|2915.7|2920.57|2920.57|2909.03|2909.03|0
1562281200000|2019-07-04 23:00:00|2924.7|2924.7|2900.09|2900.09|2935|2935|2899.38|2899.38|0
1562540400000|2019-07-07 23:00:00|2898.88|2898.88|2893.04|2893.04|2908.43|2908.43|2884.29|2884.29|0
1562626800000|2019-07-08 23:00:00|2908.8|2908.8|2911.6|2911.6|2917.18|2917.18|2897.89|2897.89|0
1562713200000|2019-07-09 23:00:00|2902.17|2902.17|2882.59|2882.59|2908.73|2908.73|2877.44|2877.44|0
1562799600000|2019-07-10 23:00:00|2894.56|2894.56|2876.31|2876.31|2901.17|2901.17|2872.98|2872.98|0
1562886000000|2019-07-11 23:00:00|2869.21|2869.21|2878.67|2878.67|2883.2|2883.2|2862.89|2862.89|0
1563145200000|2019-07-14 23:00:00|2887.64|2887.64|2883.17|2883.17|2891.42|2891.42|2867.46|2867.46|0
1563231600000|2019-07-15 23:00:00|2873.99|2873.99|2866.19|2866.19|2880.27|2880.27|2853.49|2853.49|0
1563318000000|2019-07-16 23:00:00|2866.18|2866.18|2880.28|2880.28|2889.82|2889.82|2859.8|2859.8|0
1563404400000|2019-07-17 23:00:00|2882.27|2882.27|2881.73|2881.73|2890.59|2890.59|2869.96|2869.96|0
1563490800000|2019-07-18 23:00:00|2879.19|2879.19|2875.44|2875.44|2881.94|2881.94|2859.44|2859.44|0
1563750000000|2019-07-21 23:00:00|2871.3|2871.3|2857.85|2857.85|2874.43|2874.43|2837.98|2837.98|0
1563836400000|2019-07-22 23:00:00|2867.49|2867.49|2867.04|2867.04|2869.69|2869.69|2849.71|2849.71|0
1563922800000|2019-07-23 23:00:00|2886.99|2886.99|2896.38|2896.38|2933.41|2933.41|2886.99|2886.99|0
1564009200000|2019-07-24 23:00:00|2884|2884|2899.73|2899.73|2908.81|2908.81|2879.22|2879.22|0
1564095600000|2019-07-25 23:00:00|2890.71|2890.71|2878.95|2878.95|2896.63|2896.63|2867.15|2867.15|0
1564354800000|2019-07-28 23:00:00|2887.14|2887.14|2881.58|2881.58|2907.6|2907.6|2879.08|2879.08|0
1564441200000|2019-07-29 23:00:00|2875.91|2875.91|2844.8|2844.8|2882.98|2882.98|2841.1|2841.1|0
1564527600000|2019-07-30 23:00:00|2809.41|2809.41|2757.85|2757.85|2809.41|2809.41|2750.76|2750.76|0
1564614000000|2019-07-31 23:00:00|2750.13|2750.13|2733.45|2733.45|2757.02|2757.02|2723.47|2723.47|0
1564700400000|2019-08-01 23:00:00|2731.23|2731.23|2719.92|2719.92|2749.54|2749.54|2715.92|2715.92|0
1564959600000|2019-08-04 23:00:00|2699.87|2699.87|2655.72|2655.72|2702.26|2702.26|2640.81|2640.81|0
1565046000000|2019-08-05 23:00:00|2657.22|2657.22|2664.98|2664.98|2682.31|2682.31|2650.67|2650.67|0
1565132400000|2019-08-06 23:00:00|2664.88|2664.88|2676.72|2676.72|2677.24|2677.24|2660.64|2660.64|0
1565218800000|2019-08-07 23:00:00|2702.04|2702.04|2691.95|2691.95|2705.12|2705.12|2672.41|2672.41|0
1565305200000|2019-08-08 23:00:00|2701.42|2701.42|2694.7|2694.7|2703.71|2703.71|2690.81|2690.81|0
1565564400000|2019-08-11 23:00:00|2728.43|2728.43|2674.69|2674.69|2729.72|2729.72|2669.99|2669.99|0
1565650800000|2019-08-12 23:00:00|2668.8|2668.8|2665.75|2665.75|2681.95|2681.95|2656.22|2656.22|0
1565737200000|2019-08-13 23:00:00|2669.94|2669.94|2656.78|2656.78|2670.33|2670.33|2651.88|2651.88|0
1565823600000|2019-08-14 23:00:00|2663.55|2663.55|2634.81|2634.81|2671.19|2671.19|2632.32|2632.32|0
1565910000000|2019-08-15 23:00:00|2641.84|2641.84|2677.41|2677.41|2678.13|2678.13|2641.84|2641.84|0
1566169200000|2019-08-18 23:00:00|2687.46|2687.46|2703.43|2703.43|2706.28|2706.28|2684.94|2684.94|0
1566255600000|2019-08-19 23:00:00|2718.1|2718.1|2688.85|2688.85|2718.45|2718.45|2688.53|2688.53|0
1566342000000|2019-08-20 23:00:00|2686.07|2686.07|2725.1|2725.1|2725.1|2725.1|2678.82|2678.82|0
1566428400000|2019-08-21 23:00:00|2722.88|2722.88|2739.01|2739.01|2739.26|2739.26|2708.76|2708.76|0
1566514800000|2019-08-22 23:00:00|2763.07|2763.07|2770.39|2770.39|2799.88|2799.88|2762.97|2762.97|0
1566860400000|2019-08-26 23:00:00|2766.75|2766.75|2810.55|2810.55|2811.99|2811.99|2766.3|2766.3|0
1566946800000|2019-08-27 23:00:00|2809.27|2809.27|2797.37|2797.37|2810.39|2810.39|2785.63|2785.63|0
1567033200000|2019-08-28 23:00:00|2796.59|2796.59|2792.36|2792.36|2799.51|2799.51|2778.28|2778.28|0
1567119600000|2019-08-29 23:00:00|2806.91|2806.91|2804.13|2804.13|2811.95|2811.95|2789.28|2789.28|0
1567378800000|2019-09-01 23:00:00|2811.56|2811.56|2818.53|2818.53|2824.66|2824.66|2803.16|2803.16|0
1567465200000|2019-09-02 23:00:00|2817.13|2817.13|2803.48|2803.48|2822.43|2822.43|2793.3|2793.3|0
1567551600000|2019-09-03 23:00:00|2844.36|2844.36|2827.64|2827.64|2845.06|2845.06|2824.98|2824.98|0
1567638000000|2019-09-04 23:00:00|2822.6|2822.6|2816.73|2816.73|2825.84|2825.84|2805.1|2805.1|0
1567724400000|2019-09-05 23:00:00|2821.53|2821.53|2820.09|2820.09|2828.03|2828.03|2803.56|2803.56|0
1567983600000|2019-09-08 23:00:00|2835.75|2835.75|2803.85|2803.85|2842.82|2842.82|2802.85|2802.85|0
1568070000000|2019-09-09 23:00:00|2800.57|2800.57|2817.43|2817.43|2824.38|2824.38|2798.54|2798.54|0
1568156400000|2019-09-10 23:00:00|2832.87|2832.87|2888.15|2888.15|2889.77|2889.77|2830.17|2830.17|0
1568242800000|2019-09-11 23:00:00|2885.42|2885.42|2865.61|2865.61|2890.64|2890.64|2854.54|2854.54|0
1568329200000|2019-09-12 23:00:00|2870.43|2870.43|2913.46|2913.46|2919.42|2919.42|2869|2869|0
1568588400000|2019-09-15 23:00:00|2895.36|2895.36|2870.59|2870.59|2899.13|2899.13|2869.18|2869.18|0
1568674800000|2019-09-16 23:00:00|2857.48|2857.48|2894.5|2894.5|2897.86|2897.86|2856.9|2856.9|0
1568761200000|2019-09-17 23:00:00|2912.94|2912.94|2924.69|2924.69|2929.44|2929.44|2901.65|2901.65|0
1568847600000|2019-09-18 23:00:00|2929.88|2929.88|2930.66|2930.66|2948.43|2948.43|2920.65|2920.65|0
1568934000000|2019-09-19 23:00:00|2936.48|2936.48|2942.92|2942.92|2967.32|2967.32|2933.72|2933.72|0
1569193200000|2019-09-22 23:00:00|2922.1|2922.1|2943.91|2943.91|2944.59|2944.59|2909.35|2909.35|0
1569279600000|2019-09-23 23:00:00|2927.82|2927.82|2933.14|2933.14|2946.73|2946.73|2926.01|2926.01|0
1569366000000|2019-09-24 23:00:00|2937.02|2937.02|2940.69|2940.69|2943.54|2943.54|2914.39|2914.39|0
1569452400000|2019-09-25 23:00:00|2947.56|2947.56|2983.19|2983.19|2992.16|2992.16|2943.8|2943.8|0
1569538800000|2019-09-26 23:00:00|2987.76|2987.76|2991.12|2991.12|2994.6|2994.6|2966.68|2966.68|0
1569798000000|2019-09-29 23:00:00|2999.11|2999.11|3004.18|3004.18|3012.36|3012.36|2980.01|2980.01|0
1569884400000|2019-09-30 23:00:00|3004.13|3004.13|2989.44|2989.44|3004.81|3004.81|2979.73|2979.73|0
1569970800000|2019-10-01 23:00:00|2981.95|2981.95|2935.27|2935.27|2982.07|2982.07|2934.26|2934.26|0
1570057200000|2019-10-02 23:00:00|2922.57|2922.57|2938.07|2938.07|2944.6|2944.6|2911.24|2911.24|0
1570143600000|2019-10-03 23:00:00|2939.33|2939.33|2958.41|2958.41|2958.82|2958.82|2932.76|2932.76|0
1570402800000|2019-10-06 23:00:00|2959.29|2959.29|2950.25|2950.25|2961.74|2961.74|2932.38|2932.38|0
1570489200000|2019-10-07 23:00:00|2959.01|2959.01|2913.88|2913.88|2966.17|2966.17|2913.37|2913.37|0
1570575600000|2019-10-08 23:00:00|2919.04|2919.04|2920.6|2920.6|2930.97|2930.97|2914.58|2914.58|0
1570662000000|2019-10-09 23:00:00|2912.95|2912.95|2937.14|2937.14|2939.21|2939.21|2893.89|2893.89|0
1570748400000|2019-10-10 23:00:00|2961.66|2961.66|3102.5|3102.5|3107.23|3107.23|2961.48|2961.48|0
1571007600000|2019-10-13 23:00:00|3046.82|3046.82|3080.2|3080.2|3081.96|3081.96|3043.16|3043.16|0
1571094000000|2019-10-14 23:00:00|3105.44|3105.44|3180.97|3180.97|3203.45|3203.45|3095.68|3095.68|0
1571180400000|2019-10-15 23:00:00|3146.65|3146.65|3157.41|3157.41|3163.9|3163.9|3109.83|3109.83|0
1571266800000|2019-10-16 23:00:00|3135.41|3135.41|3182.75|3182.75|3222.06|3222.06|3132.25|3132.25|0
1571353200000|2019-10-17 23:00:00|3188.45|3188.45|3200.24|3200.24|3208.1|3208.1|3181.68|3181.68|0
1571612400000|2019-10-20 23:00:00|3189.2|3189.2|3206.17|3206.17|3218.3|3218.3|3183.41|3183.41|0
1571698800000|2019-10-21 23:00:00|3210.81|3210.81|3208.92|3208.92|3244.07|3244.07|3203.13|3203.13|0
1571785200000|2019-10-22 23:00:00|3177.86|3177.86|3192.54|3192.54|3199.61|3199.61|3175.58|3175.58|0
1571871600000|2019-10-23 23:00:00|3188.71|3188.71|3166.85|3166.85|3196.57|3196.57|3165.82|3165.82|0
1571958000000|2019-10-24 23:00:00|3163.68|3163.68|3126.24|3126.24|3163.72|3163.72|3105.82|3105.82|0
1572220800000|2019-10-28 00:00:00|3138.37|3138.37|3156.68|3156.68|3158.67|3158.67|3130.61|3130.61|0
1572307200000|2019-10-29 00:00:00|3153.95|3153.95|3171.69|3171.69|3172.36|3172.36|3139.54|3139.54|0
1572393600000|2019-10-30 00:00:00|3166.59|3166.59|3176.71|3176.71|3178.56|3178.56|3155.48|3155.48|0
1572480000000|2019-10-31 00:00:00|3196.6|3196.6|3172.48|3172.48|3212.32|3212.32|3168.75|3168.75|0
1572566400000|2019-11-01 00:00:00|3175.56|3175.56|3146.14|3146.14|3183.08|3183.08|3143.56|3143.56|0
1572825600000|2019-11-04 00:00:00|3143.34|3143.34|3139.49|3139.49|3169.31|3169.31|3138.32|3138.32|0
1572912000000|2019-11-05 00:00:00|3135.87|3135.87|3139.95|3139.95|3152.75|3152.75|3133.24|3133.24|0
1572998400000|2019-11-06 00:00:00|3119.1|3119.1|3120.77|3120.77|3124.09|3124.09|3094.38|3094.38|0
1573084800000|2019-11-07 00:00:00|3122.22|3122.22|3101.76|3101.76|3130.87|3130.87|3101.43|3101.43|0
1573171200000|2019-11-08 00:00:00|3098.85|3098.85|3083.65|3083.65|3112.01|3112.01|3083.41|3083.41|0
1573430400000|2019-11-11 00:00:00|3068.9|3068.9|3095.85|3095.85|3105.52|3105.52|3063.54|3063.54|0
1573516800000|2019-11-12 00:00:00|3093.35|3093.35|3113.72|3113.72|3124.39|3124.39|3092.65|3092.65|0
1573603200000|2019-11-13 00:00:00|3097.63|3097.63|3093.11|3093.11|3100.38|3100.38|3071.5|3071.5|0
1573689600000|2019-11-14 00:00:00|3104|3104|3102.05|3102.05|3117.3|3117.3|3096.88|3096.88|0
1573776000000|2019-11-15 00:00:00|3103.74|3103.74|3130.49|3130.49|3138.38|3138.38|3085.18|3085.18|0
1574035200000|2019-11-18 00:00:00|3157.91|3157.91|3174.56|3174.56|3180.57|3180.57|3157.91|3157.91|0
1574121600000|2019-11-19 00:00:00|3174.33|3174.33|3181.64|3181.64|3192.55|3192.55|3169.1|3169.1|0
1574208000000|2019-11-20 00:00:00|3177.77|3177.77|3164.66|3164.66|3180.05|3180.05|3156.8|3156.8|0
1574294400000|2019-11-21 00:00:00|3138.97|3138.97|3133.79|3133.79|3143.22|3143.22|3122.7|3122.7|0
1574380800000|2019-11-22 00:00:00|3131.11|3131.11|3149.48|3149.48|3158.86|3158.86|3129.4|3129.4|0
1574640000000|2019-11-25 00:00:00|3164.99|3164.99|3180.39|3180.39|3186.29|3186.29|3152.61|3152.61|0
1574726400000|2019-11-26 00:00:00|3195.1|3195.1|3208.2|3208.2|3221.01|3221.01|3182.61|3182.61|0
1574812800000|2019-11-27 00:00:00|3215.13|3215.13|3221.92|3221.92|3231.26|3231.26|3208.85|3208.85|0
1574899200000|2019-11-28 00:00:00|3256.73|3256.73|3254.76|3254.76|3263.39|3263.39|3240.83|3240.83|0
1574985600000|2019-11-29 00:00:00|3258.66|3258.66|3242.78|3242.78|3264.58|3264.58|3239.37|3239.37|0
1575244800000|2019-12-02 00:00:00|3227.43|3227.43|3179.2|3179.2|3227.54|3227.54|3175.97|3175.97|0
1575331200000|2019-12-03 00:00:00|3183.38|3183.38|3177.95|3177.95|3201.64|3201.64|3160.9|3160.9|0
1575417600000|2019-12-04 00:00:00|3167.94|3167.94|3187.16|3187.16|3192.4|3192.4|3163.5|3163.5|0
1575504000000|2019-12-05 00:00:00|3207.07|3207.07|3212.05|3212.05|3227.64|3227.64|3204.38|3204.38|0
1575590400000|2019-12-06 00:00:00|3235.08|3235.08|3273.47|3273.47|3275.39|3275.39|3232.33|3232.33|0
1575849600000|2019-12-09 00:00:00|3272.65|3272.65|3286.94|3286.94|3293.94|3293.94|3262.36|3262.36|0
1575936000000|2019-12-10 00:00:00|3276.42|3276.42|3262.47|3262.47|3290.24|3290.24|3244.41|3244.41|0
1576022400000|2019-12-11 00:00:00|3243.1|3243.1|3200.72|3200.72|3243.1|3243.1|3159.41|3159.41|0
1576108800000|2019-12-12 00:00:00|3200.86|3200.86|3176.96|3176.96|3206.46|3206.46|3172.67|3172.67|0
1576195200000|2019-12-13 00:00:00|3339.6|3339.6|3296.05|3296.05|3347.17|3347.17|3294.22|3294.22|0
1576454400000|2019-12-16 00:00:00|3323.84|3323.84|3338.95|3338.95|3354.05|3354.05|3317.39|3317.39|0
1576540800000|2019-12-17 00:00:00|3302.34|3302.34|3267.71|3267.71|3303.06|3303.06|3247.6|3247.6|0
1576627200000|2019-12-18 00:00:00|3224.52|3224.52|3258.03|3258.03|3259.9|3259.9|3222.42|3222.42|0
1576713600000|2019-12-19 00:00:00|3271.14|3271.14|3275.53|3275.53|3281.47|3281.47|3265.91|3265.91|0
1576800000000|2019-12-20 00:00:00|3276.39|3276.39|3263.47|3263.47|3277.68|3277.68|3256.6|3256.6|0
1577059200000|2019-12-23 00:00:00|3278.74|3278.74|3299.97|3299.97|3315.35|3315.35|3273.74|3273.74|0
1577145600000|2019-12-24 00:00:00|3293.99|3293.99|3311.72|3311.72|3315.16|3315.16|3291.7|3291.7|0
1577404800000|2019-12-27 00:00:00|3321.5|3321.5|3361.52|3361.52|3361.86|3361.86|3321.5|3321.5|0
1577664000000|2019-12-30 00:00:00|3360.19|3360.19|3360.6|3360.6|3370.93|3370.93|3351.93|3351.93|0
1577750400000|2019-12-31 00:00:00|3347.13|3347.13|3365.93|3365.93|3368.37|3368.37|3343.77|3343.77|0
1577923200000|2020-01-02 00:00:00|3369.56|3369.56|3365.74|3365.74|3388.31|3388.31|3361.79|3361.79|0
1578009600000|2020-01-03 00:00:00|3341.79|3341.79|3347.02|3347.02|3359.68|3359.68|3332.86|3332.86|0
1578268800000|2020-01-06 00:00:00|3336.33|3336.33|3314.15|3314.15|3338.89|3338.89|3299.28|3299.28|0
1578355200000|2020-01-07 00:00:00|3319.75|3319.75|3322.48|3322.48|3333.37|3333.37|3312.32|3312.32|0
1578441600000|2020-01-08 00:00:00|3291.82|3291.82|3280.28|3280.28|3293.39|3293.39|3269.01|3269.01|0
1578528000000|2020-01-09 00:00:00|3273.8|3273.8|3245.01|3245.01|3282.18|3282.18|3244.66|3244.66|0
1578614400000|2020-01-10 00:00:00|3257.36|3257.36|3242.01|3242.01|3259.73|3259.73|3241.38|3241.38|0
1578873600000|2020-01-13 00:00:00|3263.51|3263.51|3248.56|3248.56|3270.47|3270.47|3247.36|3247.36|0
1578960000000|2020-01-14 00:00:00|3262.91|3262.91|3249.39|3249.39|3268.21|3268.21|3247.87|3247.87|0
1579046400000|2020-01-15 00:00:00|3230.88|3230.88|3260.03|3260.03|3262|3262|3229.66|3229.66|0
1579132800000|2020-01-16 00:00:00|3271.66|3271.66|3272.21|3272.21|3275.02|3275.02|3257.76|3257.76|0
1579219200000|2020-01-17 00:00:00|3301.88|3301.88|3316.57|3316.57|3321.86|3321.86|3301.88|3301.88|0
1579478400000|2020-01-20 00:00:00|3320.94|3320.94|3298.5|3298.5|3321.6|3321.6|3295.83|3295.83|0
1579564800000|2020-01-21 00:00:00|3272.4|3272.4|3278.35|3278.35|3282.2|3282.2|3267.17|3267.17|0
1579651200000|2020-01-22 00:00:00|3281.18|3281.18|3293.98|3293.98|3301.31|3301.31|3273.74|3273.74|0
1579737600000|2020-01-23 00:00:00|3295|3295|3286.27|3286.27|3317.37|3317.37|3285.71|3285.71|0
1579824000000|2020-01-24 00:00:00|3310.42|3310.42|3336.12|3336.12|3343.57|3343.57|3307.62|3307.62|0
1580083200000|2020-01-27 00:00:00|3318.67|3318.67|3271.59|3271.59|3323.61|3323.61|3266.02|3266.02|0
1580169600000|2020-01-28 00:00:00|3281.4|3281.4|3286.64|3286.64|3290.11|3290.11|3267.1|3267.1|0
1580256000000|2020-01-29 00:00:00|3294.06|3294.06|3304.2|3304.2|3306.71|3306.71|3286.68|3286.68|0
1580342400000|2020-01-30 00:00:00|3297.12|3297.12|3283.54|3283.54|3314.61|3314.61|3275.01|3275.01|0
1580428800000|2020-01-31 00:00:00|3292.22|3292.22|3261.95|3261.95|3293.88|3293.88|3261.86|3261.86|0
1580688000000|2020-02-03 00:00:00|3261.06|3261.06|3271.15|3271.15|3281.55|3281.55|3258.12|3258.12|0
1580774400000|2020-02-04 00:00:00|3291.32|3291.32|3281.07|3281.07|3295.29|3295.29|3275.2|3275.2|0
1580860800000|2020-02-05 00:00:00|3277.99|3277.99|3280.88|3280.88|3290.2|3290.2|3266.99|3266.99|0
1580947200000|2020-02-06 00:00:00|3292.87|3292.87|3280.65|3280.65|3294.45|3294.45|3272.16|3272.16|0
1581033600000|2020-02-07 00:00:00|3268.61|3268.61|3269.09|3269.09|3289.49|3289.49|3261.67|3261.67|0
1581292800000|2020-02-10 00:00:00|3263.09|3263.09|3308.81|3308.81|3308.81|3308.81|3260.6|3260.6|0
1581379200000|2020-02-11 00:00:00|3331.12|3331.12|3331.01|3331.01|3337.08|3337.08|3309.99|3309.99|0
1581465600000|2020-02-12 00:00:00|3323.96|3323.96|3343.74|3343.74|3362.4|3362.4|3323.96|3323.96|0
1581552000000|2020-02-13 00:00:00|3350.14|3350.14|3332.44|3332.44|3355.65|3355.65|3310.04|3310.04|0
1581638400000|2020-02-14 00:00:00|3367.55|3367.55|3396.81|3396.81|3398.7|3398.7|3352.72|3352.72|0
1581897600000|2020-02-17 00:00:00|3389.46|3389.46|3359.35|3359.35|3390.6|3390.6|3358.49|3358.49|0
1581984000000|2020-02-18 00:00:00|3355.73|3355.73|3350.34|3350.34|3382.14|3382.14|3350.25|3350.25|0
1582070400000|2020-02-19 00:00:00|3365.44|3365.44|3357.43|3357.43|3375.03|3375.03|3356.11|3356.11|0
1582156800000|2020-02-20 00:00:00|3363.64|3363.64|3340.94|3340.94|3364.52|3364.52|3340.78|3340.78|0
1582243200000|2020-02-21 00:00:00|3342.49|3342.49|3340.16|3340.16|3359.71|3359.71|3327.33|3327.33|0
1582502400000|2020-02-24 00:00:00|3300.09|3300.09|3277.42|3277.42|3307.78|3307.78|3263.19|3263.19|0
1582588800000|2020-02-25 00:00:00|3329.47|3329.47|3236.72|3236.72|3333.95|3333.95|3228.02|3228.02|0
1582675200000|2020-02-26 00:00:00|3205.29|3205.29|3204.62|3204.62|3210.38|3210.38|3159.69|3159.69|0
1582761600000|2020-02-27 00:00:00|3145.22|3145.22|3068.05|3068.05|3162.17|3162.17|3042.97|3042.97|0
1582848000000|2020-02-28 00:00:00|2968.7|2968.7|2976.24|2976.24|2999.73|2999.73|2920.3|2920.3|0
1583107200000|2020-03-02 00:00:00|3033.99|3033.99|2970.63|2970.63|3040.96|3040.96|2921.98|2921.98|0
1583193600000|2020-03-03 00:00:00|3031.91|3031.91|3064.24|3064.24|3089.66|3089.66|3031.46|3031.46|0
1583280000000|2020-03-04 00:00:00|3034.71|3034.71|3076.76|3076.76|3109.52|3109.52|3033.48|3033.48|0
1583366400000|2020-03-05 00:00:00|3092.13|3092.13|3044.38|3044.38|3093.42|3093.42|3019.83|3019.83|0
1583452800000|2020-03-06 00:00:00|2978.36|2978.36|2967.39|2967.39|2988.82|2988.82|2919.61|2919.61|0
1583712000000|2020-03-09 00:00:00|2852.81|2852.81|2833.49|2833.49|2913.69|2913.69|2802.93|2802.93|0
1583798400000|2020-03-10 00:00:00|2861.57|2861.57|2818.71|2818.71|2932.71|2932.71|2809.05|2809.05|0
1583884800000|2020-03-11 00:00:00|2884.51|2884.51|2821.69|2821.69|2900.61|2900.61|2814.73|2814.73|0
1583971200000|2020-03-12 00:00:00|2683.41|2683.41|2544.7|2544.7|2685.5|2685.5|2496.66|2496.66|0
1584057600000|2020-03-13 00:00:00|2605.64|2605.64|2537.35|2537.35|2671.67|2671.67|2521.91|2521.91|0
1584316800000|2020-03-16 00:00:00|2405.2|2405.2|2348.5|2348.5|2405.31|2405.31|2247.02|2247.02|0
1584403200000|2020-03-17 00:00:00|2327.36|2327.36|2262.78|2262.78|2328.54|2328.54|2205.89|2205.89|0
1584489600000|2020-03-18 00:00:00|2179.77|2179.77|2171.18|2171.18|2214.29|2214.29|2135.63|2135.63|0
1584576000000|2020-03-19 00:00:00|2078.23|2078.23|2091.77|2091.77|2135.18|2135.18|2020.3|2020.3|0
1584662400000|2020-03-20 00:00:00|2184.85|2184.85|2202.71|2202.71|2232.27|2232.27|2129.77|2129.77|0
1584921600000|2020-03-23 00:00:00|2143.36|2143.36|2154.7|2154.7|2217.03|2217.03|2121.9|2121.9|0
1585008000000|2020-03-24 00:00:00|2202.22|2202.22|2318.37|2318.37|2344.07|2344.07|2182.98|2182.98|0
1585094400000|2020-03-25 00:00:00|2411.49|2411.49|2382.6|2382.6|2454.5|2454.5|2314.69|2314.69|0
1585180800000|2020-03-26 00:00:00|2338.09|2338.09|2417.8|2417.8|2426.17|2426.17|2321.53|2321.53|0
1585267200000|2020-03-27 00:00:00|2330.37|2330.37|2355.39|2355.39|2362.69|2362.69|2307.66|2307.66|0
1585522800000|2020-03-29 23:00:00|2336.36|2336.36|2321.67|2321.67|2336.63|2336.63|2249.66|2249.66|0
1585609200000|2020-03-30 23:00:00|2366.91|2366.91|2380.31|2380.31|2402.74|2402.74|2348.38|2348.38|0
1585695600000|2020-03-31 23:00:00|2341.82|2341.82|2281.61|2281.61|2346.86|2346.86|2280.46|2280.46|0
1585782000000|2020-04-01 23:00:00|2335.14|2335.14|2291.86|2291.86|2335.14|2335.14|2283.21|2283.21|0
1585868400000|2020-04-02 23:00:00|2277.82|2277.82|2243.09|2243.09|2291.1|2291.1|2226.77|2226.77|0
1586127600000|2020-04-05 23:00:00|2331.94|2331.94|2344.09|2344.09|2365.81|2365.81|2300.93|2300.93|0
1586214000000|2020-04-06 23:00:00|2407.42|2407.42|2436.99|2436.99|2499.64|2499.64|2406.65|2406.65|0
1586300400000|2020-04-07 23:00:00|2431.74|2431.74|2503.41|2503.41|2506.82|2506.82|2431.6|2431.6|0
1586386800000|2020-04-08 23:00:00|2570.38|2570.38|2625.2|2625.2|2632.91|2632.91|2554.11|2554.11|0
1586818800000|2020-04-13 23:00:00|2592.78|2592.78|2562.18|2562.18|2595.46|2595.46|2538.63|2538.63|0
1586905200000|2020-04-14 23:00:00|2523.96|2523.96|2461.59|2461.59|2526.66|2526.66|2454.78|2454.78|0
1586991600000|2020-04-15 23:00:00|2454.74|2454.74|2439.11|2439.11|2469.54|2469.54|2421.96|2421.96|0
1587078000000|2020-04-16 23:00:00|2517.26|2517.26|2490.55|2490.55|2523.59|2523.59|2473.96|2473.96|0
1587337200000|2020-04-19 23:00:00|2496.94|2496.94|2479|2479|2505.86|2505.86|2468.51|2468.51|0
1587423600000|2020-04-20 23:00:00|2438.07|2438.07|2420.7|2420.7|2462.11|2462.11|2419.72|2419.72|0
1587510000000|2020-04-21 23:00:00|2438.49|2438.49|2448.98|2448.98|2486.47|2486.47|2438.49|2438.49|0
1587596400000|2020-04-22 23:00:00|2463.27|2463.27|2465.89|2465.89|2481.55|2481.55|2438.15|2438.15|0
1587682800000|2020-04-23 23:00:00|2438.06|2438.06|2439.67|2439.67|2464.27|2464.27|2427.89|2427.89|0
1587942000000|2020-04-26 23:00:00|2515.45|2515.45|2446.98|2446.98|2515.71|2515.71|2443.34|2443.34|0
1588028400000|2020-04-27 23:00:00|2466.98|2466.98|2498.12|2498.12|2519.15|2519.15|2447.9|2447.9|0
1588114800000|2020-04-28 23:00:00|2525.49|2525.49|2589.83|2589.83|2599.53|2599.53|2520.04|2520.04|0
1588201200000|2020-04-29 23:00:00|2620.41|2620.41|2526.71|2526.71|2622.21|2622.21|2524.74|2524.74|0
1588287600000|2020-04-30 23:00:00|2487.67|2487.67|2481.99|2481.99|2502.08|2502.08|2474.56|2474.56|0
1588546800000|2020-05-03 23:00:00|2446.89|2446.89|2430.2|2430.2|2466.12|2466.12|2423.22|2423.22|0
1588633200000|2020-05-04 23:00:00|2464.99|2464.99|2448.39|2448.39|2468.99|2468.99|2433.56|2433.56|0
1588719600000|2020-05-05 23:00:00|2428.31|2428.31|2406.39|2406.39|2449.21|2449.21|2403.65|2403.65|0
1588806000000|2020-05-06 23:00:00|2420.07|2420.07|2448.56|2448.56|2460.09|2460.09|2415.7|2415.7|0
1589151600000|2020-05-10 23:00:00|2480.18|2480.18|2452.83|2452.83|2480.18|2480.18|2424.77|2424.77|0
1589238000000|2020-05-11 23:00:00|2412.35|2412.35|2346.01|2346.01|2422.48|2422.48|2342.18|2342.18|0
1589324400000|2020-05-12 23:00:00|2321.49|2321.49|2313.14|2313.14|2333.18|2333.18|2292.46|2292.46|0
1589410800000|2020-05-13 23:00:00|2261.14|2261.14|2231.58|2231.58|2275.92|2275.92|2188.48|2188.48|0
1589497200000|2020-05-14 23:00:00|2263.51|2263.51|2255.72|2255.72|2273.28|2273.28|2233.68|2233.68|0
1589756400000|2020-05-17 23:00:00|2306.76|2306.76|2338.45|2338.45|2341.04|2341.04|2292.6|2292.6|0
1589842800000|2020-05-18 23:00:00|2361.25|2361.25|2366.82|2366.82|2400.8|2400.8|2354.59|2354.59|0
1589929200000|2020-05-19 23:00:00|2353.77|2353.77|2335.62|2335.62|2356.87|2356.87|2314.67|2314.67|0
1590015600000|2020-05-20 23:00:00|2306.8|2306.8|2344.88|2344.88|2357.31|2357.31|2296.75|2296.75|0
1590102000000|2020-05-21 23:00:00|2314.45|2314.45|2348.73|2348.73|2354.87|2354.87|2296.05|2296.05|0
1590447600000|2020-05-25 23:00:00|2425.81|2425.81|2424.53|2424.53|2447.67|2447.67|2400.76|2400.76|0
1590534000000|2020-05-26 23:00:00|2457.69|2457.69|2485.46|2485.46|2500.33|2500.33|2449.16|2449.16|0
1590620400000|2020-05-27 23:00:00|2493.26|2493.26|2523.49|2523.49|2538.5|2538.5|2478.16|2478.16|0
1590706800000|2020-05-28 23:00:00|2511.23|2511.23|2517.87|2517.87|2542.99|2542.99|2507.18|2507.18|0
1590966000000|2020-05-31 23:00:00|2510.9|2510.9|2549.42|2549.42|2549.57|2549.57|2504.24|2504.24|0
1591052400000|2020-06-01 23:00:00|2565.42|2565.42|2638.22|2638.22|2650.43|2650.43|2556.03|2556.03|0
1591138800000|2020-06-02 23:00:00|2650.47|2650.47|2708.63|2708.63|2712.12|2712.12|2650.47|2650.47|0
1591225200000|2020-06-03 23:00:00|2677.07|2677.07|2714.24|2714.24|2716.31|2716.31|2662.02|2662.02|0
1591311600000|2020-06-04 23:00:00|2748.04|2748.04|2751.72|2751.72|2757.8|2757.8|2720.13|2720.13|0
1591570800000|2020-06-07 23:00:00|2741.86|2741.86|2753.58|2753.58|2776.98|2776.98|2738.92|2738.92|0
1591657200000|2020-06-08 23:00:00|2739.6|2739.6|2649.14|2649.14|2741.37|2741.37|2628.18|2628.18|0
1591743600000|2020-06-09 23:00:00|2662.82|2662.82|2580.89|2580.89|2663.91|2663.91|2571.96|2571.96|0
1591830000000|2020-06-10 23:00:00|2516.15|2516.15|2512.83|2512.83|2548.01|2548.01|2507.86|2507.86|0
1591916400000|2020-06-11 23:00:00|2521.31|2521.31|2574.35|2574.35|2596.77|2596.77|2510.72|2510.72|0
1592175600000|2020-06-14 23:00:00|2523.34|2523.34|2583.78|2583.78|2599.94|2599.94|2519.95|2519.95|0
1592262000000|2020-06-15 23:00:00|2631.39|2631.39|2631.18|2631.18|2659.48|2659.48|2611.95|2611.95|0
1592348400000|2020-06-16 23:00:00|2652.85|2652.85|2650.16|2650.16|2693.47|2693.47|2642.31|2642.31|0
1592434800000|2020-06-17 23:00:00|2631.29|2631.29|2626.5|2626.5|2642.8|2642.8|2601.95|2601.95|0
1592521200000|2020-06-18 23:00:00|2620.21|2620.21|2617.43|2617.43|2633.06|2633.06|2597.25|2597.25|0
1592780400000|2020-06-21 23:00:00|2579.04|2579.04|2588.1|2588.1|2614.53|2614.53|2576.1|2576.1|0
1592866800000|2020-06-22 23:00:00|2597.31|2597.31|2581.93|2581.93|2610.23|2610.23|2573.39|2573.39|0
1592953200000|2020-06-23 23:00:00|2575.41|2575.41|2507.69|2507.69|2580.23|2580.23|2507.26|2507.26|0
1593039600000|2020-06-24 23:00:00|2486.22|2486.22|2509.73|2509.73|2525.09|2525.09|2471.2|2471.2|0
1593126000000|2020-06-25 23:00:00|2512.87|2512.87|2514.25|2514.25|2529.58|2529.58|2500.08|2500.08|0
1593385200000|2020-06-28 23:00:00|2516.14|2516.14|2522.27|2522.27|2523.89|2523.89|2483.96|2483.96|0
1593471600000|2020-06-29 23:00:00|2503.99|2503.99|2512.82|2512.82|2536.56|2536.56|2503.29|2503.29|0
1593558000000|2020-06-30 23:00:00|2515.23|2515.23|2532.55|2532.55|2543.83|2543.83|2490.7|2490.7|0
1593644400000|2020-07-01 23:00:00|2569.76|2569.76|2566.64|2566.64|2579.84|2579.84|2548.66|2548.66|0
1593730800000|2020-07-02 23:00:00|2576.67|2576.67|2547.24|2547.24|2576.75|2576.75|2545.55|2545.55|0
1593990000000|2020-07-05 23:00:00|2587.75|2587.75|2586.07|2586.07|2593.79|2593.79|2575.68|2575.68|0
1594076400000|2020-07-06 23:00:00|2578.13|2578.13|2537.99|2537.99|2579.3|2579.3|2531.85|2531.85|0
1594162800000|2020-07-07 23:00:00|2524.71|2524.71|2528.38|2528.38|2537.83|2537.83|2497.07|2497.07|0
1594249200000|2020-07-08 23:00:00|2523.27|2523.27|2500.91|2500.91|2531.17|2531.17|2499.62|2499.62|0
1594335600000|2020-07-09 23:00:00|2507.77|2507.77|2534.12|2534.12|2538.73|2538.73|2506.66|2506.66|0
1594594800000|2020-07-12 23:00:00|2556.82|2556.82|2557.13|2557.13|2568.24|2568.24|2543.63|2543.63|0
1594681200000|2020-07-13 23:00:00|2539.52|2539.52|2531.56|2531.56|2546.93|2546.93|2523.03|2523.03|0
1594767600000|2020-07-14 23:00:00|2538.71|2538.71|2524.79|2524.79|2539.96|2539.96|2516.52|2516.52|0
1594854000000|2020-07-15 23:00:00|2513.97|2513.97|2491.55|2491.55|2524.47|2524.47|2488.68|2488.68|0
1594940400000|2020-07-16 23:00:00|2485.28|2485.28|2500.73|2500.73|2504.45|2504.45|2472.62|2472.62|0
1595199600000|2020-07-19 23:00:00|2492.63|2492.63|2516.66|2516.66|2522.5|2522.5|2486.17|2486.17|0
1595286000000|2020-07-20 23:00:00|2537.61|2537.61|2522.96|2522.96|2541.14|2541.14|2515.39|2515.39|0
1595372400000|2020-07-21 23:00:00|2541.34|2541.34|2537.76|2537.76|2544.78|2544.78|2511.22|2511.22|0
1595458800000|2020-07-22 23:00:00|2533.53|2533.53|2529.38|2529.38|2544.41|2544.41|2522.55|2522.55|0
1595545200000|2020-07-23 23:00:00|2503.73|2503.73|2486.94|2486.94|2505.99|2505.99|2486.1|2486.1|0
1595804400000|2020-07-26 23:00:00|2477.9|2477.9|2453.88|2453.88|2477.9|2477.9|2449.52|2449.52|0
1595890800000|2020-07-27 23:00:00|2480.07|2480.07|2498.99|2498.99|2499.39|2499.39|2461.95|2461.95|0
1595977200000|2020-07-28 23:00:00|2515.39|2515.39|2546.72|2546.72|2556.29|2556.29|2510.48|2510.48|0
1596063600000|2020-07-29 23:00:00|2537.41|2537.41|2525.49|2525.49|2538.34|2538.34|2509.69|2509.69|0
1596150000000|2020-07-30 23:00:00|2543.64|2543.64|2567.06|2567.06|2580.16|2580.16|2543.44|2543.44|0
1596409200000|2020-08-02 23:00:00|2539.99|2539.99|2569.53|2569.53|2570.13|2570.13|2516.27|2516.27|0
1596495600000|2020-08-03 23:00:00|2576.01|2576.01|2575.02|2575.02|2585.83|2585.83|2556.76|2556.76|0
1596582000000|2020-08-04 23:00:00|2607.13|2607.13|2629.66|2629.66|2632.15|2632.15|2601.9|2601.9|0
1596668400000|2020-08-05 23:00:00|2586.01|2586.01|2593.75|2593.75|2597.31|2597.31|2571.09|2571.09|0
1596754800000|2020-08-06 23:00:00|2574.42|2574.42|2593.91|2593.91|2595.91|2595.91|2572.07|2572.07|0
1597014000000|2020-08-09 23:00:00|2608.74|2608.74|2593.67|2593.67|2625.55|2625.55|2580.14|2580.14|0
1597100400000|2020-08-10 23:00:00|2610.13|2610.13|2604.71|2604.71|2620.71|2620.71|2592.96|2592.96|0
1597186800000|2020-08-11 23:00:00|2583.18|2583.18|2583.96|2583.96|2585.91|2585.91|2555.65|2555.65|0
1597273200000|2020-08-12 23:00:00|2584.76|2584.76|2575.39|2575.39|2612.46|2612.46|2569.07|2569.07|0
1597359600000|2020-08-13 23:00:00|2549.17|2549.17|2565.93|2565.93|2575.56|2575.56|2532.9|2532.9|0
1597618800000|2020-08-16 23:00:00|2549.27|2549.27|2579.01|2579.01|2580.94|2580.94|2541.04|2541.04|0
1597705200000|2020-08-17 23:00:00|2561.93|2561.93|2529.12|2529.12|2597.76|2597.76|2528.58|2528.58|0
1597791600000|2020-08-18 23:00:00|2533.73|2533.73|2495.56|2495.56|2533.73|2533.73|2490.57|2490.57|0
1597878000000|2020-08-19 23:00:00|2496.48|2496.48|2546.88|2546.88|2552.9|2552.9|2496.28|2496.28|0
1597964400000|2020-08-20 23:00:00|2562.64|2562.64|2581.14|2581.14|2586.17|2586.17|2554.48|2554.48|0
1598223600000|2020-08-23 23:00:00|2600.29|2600.29|2571.69|2571.69|2600.58|2600.58|2567.93|2567.93|0
1598310000000|2020-08-24 23:00:00|2588.4|2588.4|2535.93|2535.93|2589.64|2589.64|2532.68|2532.68|0
1598396400000|2020-08-25 23:00:00|2539.1|2539.1|2581.7|2581.7|2581.77|2581.77|2539.1|2539.1|0
1598482800000|2020-08-26 23:00:00|2568.08|2568.08|2569.65|2569.65|2575.55|2575.55|2561.8|2561.8|0
1598569200000|2020-08-27 23:00:00|2574.75|2574.75|2566.12|2566.12|2575.76|2575.76|2560.22|2560.22|0
1598914800000|2020-08-31 23:00:00|2564.3|2564.3|2529.31|2529.31|2586.17|2586.17|2517.57|2517.57|0
1599001200000|2020-09-01 23:00:00|2556.81|2556.81|2550.99|2550.99|2568.28|2568.28|2540.65|2540.65|0
1599087600000|2020-09-02 23:00:00|2586.51|2586.51|2544.5|2544.5|2596.37|2596.37|2544.01|2544.01|0
1599174000000|2020-09-03 23:00:00|2523.29|2523.29|2492.51|2492.51|2540.76|2540.76|2487.63|2487.63|0
1599433200000|2020-09-06 23:00:00|2519.03|2519.03|2514.3|2514.3|2545.02|2545.02|2506.22|2506.22|0
1599519600000|2020-09-07 23:00:00|2530.33|2530.33|2533.55|2533.55|2536.12|2536.12|2496.67|2496.67|0
1599606000000|2020-09-08 23:00:00|2528.2|2528.2|2548.17|2548.17|2559.17|2559.17|2524.57|2524.57|0
1599692400000|2020-09-09 23:00:00|2543.44|2543.44|2507.77|2507.77|2543.44|2543.44|2501.87|2501.87|0
1599778800000|2020-09-10 23:00:00|2499.99|2499.99|2481.95|2481.95|2519.68|2519.68|2481.67|2481.67|0
1600038000000|2020-09-13 23:00:00|2488.49|2488.49|2497.95|2497.95|2499.57|2499.57|2460.09|2460.09|0
1600124400000|2020-09-14 23:00:00|2500.16|2500.16|2502.78|2502.78|2508.69|2508.69|2479.72|2479.72|0
1600210800000|2020-09-15 23:00:00|2515.75|2515.75|2526.07|2526.07|2527.22|2527.22|2499.91|2499.91|0
1600297200000|2020-09-16 23:00:00|2508.41|2508.41|2559.31|2559.31|2559.58|2559.58|2508.41|2508.41|0
1600383600000|2020-09-17 23:00:00|2535.56|2535.56|2502.76|2502.76|2535.56|2535.56|2484.71|2484.71|0
1600642800000|2020-09-20 23:00:00|2454.34|2454.34|2411.46|2411.46|2456.9|2456.9|2402.48|2402.48|0
1600729200000|2020-09-21 23:00:00|2409.03|2409.03|2421.01|2421.01|2426.42|2426.42|2396.64|2396.64|0
1600815600000|2020-09-22 23:00:00|2409.52|2409.52|2403.33|2403.33|2433.19|2433.19|2398.11|2398.11|0
1600902000000|2020-09-23 23:00:00|2380.36|2380.36|2375.19|2375.19|2429.81|2429.81|2375.17|2375.17|0
1600988400000|2020-09-24 23:00:00|2379.28|2379.28|2379.12|2379.12|2387.99|2387.99|2347.48|2347.48|0
1601247600000|2020-09-27 23:00:00|2424.34|2424.34|2478.99|2478.99|2481.91|2481.91|2419.2|2419.2|0
1601334000000|2020-09-28 23:00:00|2451.38|2451.38|2409.77|2409.77|2452.37|2452.37|2402.75|2402.75|0
1601420400000|2020-09-29 23:00:00|2401.42|2401.42|2434.26|2434.26|2442.33|2442.33|2400.28|2400.28|0
1601506800000|2020-09-30 23:00:00|2454.9|2454.9|2462.6|2462.6|2478.28|2478.28|2439.73|2439.73|0
1601593200000|2020-10-01 23:00:00|2453.25|2453.25|2472.09|2472.09|2472.09|2472.09|2445.85|2445.85|0
1601852400000|2020-10-04 23:00:00|2487.89|2487.89|2496.88|2496.88|2498.84|2498.84|2479.7|2479.7|0
1601938800000|2020-10-05 23:00:00|2499.9|2499.9|2539.24|2539.24|2540.39|2540.39|2490.26|2490.26|0
1602025200000|2020-10-06 23:00:00|2540.64|2540.64|2504.38|2504.38|2545.13|2545.13|2502.86|2502.86|0
1602111600000|2020-10-07 23:00:00|2501.54|2501.54|2506.43|2506.43|2535.23|2535.23|2496.55|2496.55|0
1602198000000|2020-10-08 23:00:00|2527.55|2527.55|2532.15|2532.15|2542|2542|2524.11|2524.11|0
1602457200000|2020-10-11 23:00:00|2523.97|2523.97|2541.02|2541.02|2546.97|2546.97|2523.63|2523.63|0
1602543600000|2020-10-12 23:00:00|2535.35|2535.35|2494.19|2494.19|2535.35|2535.35|2488.39|2488.39|0
1602630000000|2020-10-13 23:00:00|2477.56|2477.56|2490.85|2490.85|2501.03|2501.03|2474.73|2474.73|0
1602716400000|2020-10-14 23:00:00|2469.97|2469.97|2476.88|2476.88|2481.46|2481.46|2447.6|2447.6|0
1602802800000|2020-10-15 23:00:00|2506.38|2506.38|2435.67|2435.67|2506.56|2506.56|2434.77|2434.77|0
1603062000000|2020-10-18 23:00:00|2443.38|2443.38|2452.84|2452.84|2464.02|2464.02|2440.96|2440.96|0
1603148400000|2020-10-19 23:00:00|2445.59|2445.59|2500.28|2500.28|2506.3|2506.3|2437.65|2437.65|0
1603234800000|2020-10-20 23:00:00|2488.89|2488.89|2491.25|2491.25|2505.26|2505.26|2460.46|2460.46|0
1603321200000|2020-10-21 23:00:00|2462.14|2462.14|2490.37|2490.37|2509.88|2509.88|2447.79|2447.79|0
1603407600000|2020-10-22 23:00:00|2500.95|2500.95|2516.96|2516.96|2528.08|2528.08|2497.92|2497.92|0
1603670400000|2020-10-26 00:00:00|2512.48|2512.48|2488.44|2488.44|2527.24|2527.24|2487.37|2487.37|0
1603756800000|2020-10-27 00:00:00|2480.6|2480.6|2446.83|2446.83|2485.15|2485.15|2440.77|2440.77|0
1603843200000|2020-10-28 00:00:00|2389.57|2389.57|2379.21|2379.21|2397.98|2397.98|2353.02|2353.02|0
1603929600000|2020-10-29 00:00:00|2389.64|2389.64|2376.01|2376.01|2416.2|2416.2|2363.53|2363.53|0
1604016000000|2020-10-30 00:00:00|2367.56|2367.56|2406.6|2406.6|2408.87|2408.87|2367.36|2367.36|0
1604275200000|2020-11-02 00:00:00|2397.78|2397.78|2401.71|2401.71|2408.48|2408.48|2383.99|2383.99|0
1604361600000|2020-11-03 00:00:00|2437.47|2437.47|2451.11|2451.11|2460.18|2460.18|2425.38|2425.38|0
1604448000000|2020-11-04 00:00:00|2453.65|2453.65|2498.16|2498.16|2498.56|2498.56|2441.52|2441.52|0
1604534400000|2020-11-05 00:00:00|2525.13|2525.13|2538.56|2538.56|2549.72|2549.72|2514.36|2514.36|0
1604620800000|2020-11-06 00:00:00|2557.98|2557.98|2516.02|2516.02|2561.22|2561.22|2515|2515|0
1604880000000|2020-11-09 00:00:00|2537.81|2537.81|2671.47|2671.47|2707.67|2707.67|2537.35|2537.35|0
1604966400000|2020-11-10 00:00:00|2688.98|2688.98|2678.92|2678.92|2709.33|2709.33|2672.07|2672.07|0
1605052800000|2020-11-11 00:00:00|2699.69|2699.69|2778.31|2778.31|2779.11|2779.11|2687.37|2687.37|0
1605139200000|2020-11-12 00:00:00|2752.19|2752.19|2753.95|2753.95|2795.15|2795.15|2736.23|2736.23|0
1605225600000|2020-11-13 00:00:00|2734.48|2734.48|2733.96|2733.96|2739.17|2739.17|2712.32|2712.32|0
1605484800000|2020-11-16 00:00:00|2735.41|2735.41|2779.22|2779.22|2797.86|2797.86|2727.66|2727.66|0
1605571200000|2020-11-17 00:00:00|2768.15|2768.15|2764.12|2764.12|2778.46|2778.46|2727.49|2727.49|0
1605657600000|2020-11-18 00:00:00|2737.06|2737.06|2757.3|2757.3|2763.64|2763.64|2733.65|2733.65|0
1605744000000|2020-11-19 00:00:00|2726.07|2726.07|2728.2|2728.2|2735.9|2735.9|2713.41|2713.41|0
1605830400000|2020-11-20 00:00:00|2712.32|2712.32|2696.75|2696.75|2712.32|2712.32|2693.86|2693.86|0
1606089600000|2020-11-23 00:00:00|2721.61|2721.61|2695.13|2695.13|2722.79|2722.79|2686.81|2686.81|0
1606176000000|2020-11-24 00:00:00|2688.72|2688.72|2714.07|2714.07|2718.4|2718.4|2684.97|2684.97|0
1606262400000|2020-11-25 00:00:00|2707.65|2707.65|2696.78|2696.78|2708.28|2708.28|2677.64|2677.64|0
1606348800000|2020-11-26 00:00:00|2690.76|2690.76|2667.29|2667.29|2690.76|2690.76|2646.46|2646.46|0
1606435200000|2020-11-27 00:00:00|2646.9|2646.9|2630.06|2630.06|2647.31|2647.31|2619.92|2619.92|0
1606694400000|2020-11-30 00:00:00|2641.9|2641.9|2655.88|2655.88|2687.81|2687.81|2641.62|2641.62|0
1606780800000|2020-12-01 00:00:00|2667.85|2667.85|2722.89|2722.89|2724.06|2724.06|2666.38|2666.38|0
1606867200000|2020-12-02 00:00:00|2725.22|2725.22|2715.44|2715.44|2730.42|2730.42|2696.45|2696.45|0
1606953600000|2020-12-03 00:00:00|2710.93|2710.93|2737.13|2737.13|2737.13|2737.13|2686.46|2686.46|0
1607040000000|2020-12-04 00:00:00|2756.55|2756.55|2761.14|2761.14|2771.43|2771.43|2747.17|2747.17|0
1607299200000|2020-12-07 00:00:00|2718.67|2718.67|2715.82|2715.82|2735.29|2735.29|2672.61|2672.61|0
1607385600000|2020-12-08 00:00:00|2699.84|2699.84|2713.19|2713.19|2721.75|2721.75|2698.59|2698.59|0
1607472000000|2020-12-09 00:00:00|2726.53|2726.53|2725.47|2725.47|2747.96|2747.96|2716.79|2716.79|0
1607558400000|2020-12-10 00:00:00|2718.46|2718.46|2699.67|2699.67|2720.57|2720.57|2684.03|2684.03|0
1607644800000|2020-12-11 00:00:00|2668.02|2668.02|2663.28|2663.28|2670.89|2670.89|2635.5|2635.5|0
1607904000000|2020-12-14 00:00:00|2700.4|2700.4|2685.69|2685.69|2720.08|2720.08|2683.77|2683.77|0
1607990400000|2020-12-15 00:00:00|2664.83|2664.83|2700.01|2700.01|2700.01|2700.01|2644.28|2644.28|0
1608076800000|2020-12-16 00:00:00|2735.02|2735.02|2750.98|2750.98|2761.53|2761.53|2735.02|2735.02|0
1608163200000|2020-12-17 00:00:00|2752.08|2752.08|2764.17|2764.17|2785.74|2785.74|2747.16|2747.16|0
1608249600000|2020-12-18 00:00:00|2749.28|2749.28|2679.88|2679.88|2758.96|2758.96|2679.45|2679.45|0
1608508800000|2020-12-21 00:00:00|2606.37|2606.37|2627.24|2627.24|2638.93|2638.93|2551.74|2551.74|0
1608595200000|2020-12-22 00:00:00|2632.74|2632.74|2666.5|2666.5|2668.48|2668.48|2631.58|2631.58|0
1608681600000|2020-12-23 00:00:00|2683.07|2683.07|2728.93|2728.93|2734.43|2734.43|2675.6|2675.6|0
1608768000000|2020-12-24 00:00:00|2761.88|2761.88|2756.87|2756.87|2761.91|2761.91|2725.04|2725.04|0
1609200000000|2020-12-29 00:00:00|2790.25|2790.25|2803.12|2803.12|2846.76|2846.76|2790.04|2790.04|0
1609286400000|2020-12-30 00:00:00|2804.07|2804.07|2766.38|2766.38|2819.11|2819.11|2766.28|2766.28|0
1609372800000|2020-12-31 00:00:00|2733.01|2733.01|2730.99|2730.99|2744.05|2744.05|2717.69|2717.69|0
1609718400000|2021-01-04 00:00:00|2761.31|2761.31|2737.08|2737.08|2805.36|2805.36|2724.39|2724.39|0
1609804800000|2021-01-05 00:00:00|2725.11|2725.11|2740.78|2740.78|2761.66|2761.66|2723.45|2723.45|0
1609891200000|2021-01-06 00:00:00|2745.76|2745.76|2779.8|2779.8|2785.26|2785.26|2732.89|2732.89|0
1609977600000|2021-01-07 00:00:00|2745.81|2745.81|2745.61|2745.61|2762.1|2762.1|2737.42|2737.42|0
1610064000000|2021-01-08 00:00:00|2752.96|2752.96|2746.53|2746.53|2775.67|2775.67|2732.13|2732.13|0
1610323200000|2021-01-11 00:00:00|2762.41|2762.41|2692.06|2692.06|2762.41|2762.41|2687.08|2687.08|0
1610409600000|2021-01-12 00:00:00|2683.76|2683.76|2680.02|2680.02|2699.94|2699.94|2676.09|2676.09|0
1610496000000|2021-01-13 00:00:00|2686.76|2686.76|2687.15|2687.15|2707.33|2707.33|2685.21|2685.21|0
1610582400000|2021-01-14 00:00:00|2727.48|2727.48|2730.47|2730.47|2747.5|2747.5|2721.88|2721.88|0
1610668800000|2021-01-15 00:00:00|2740.31|2740.31|2709.56|2709.56|2745.78|2745.78|2692.85|2692.85|0
1610928000000|2021-01-18 00:00:00|2733.49|2733.49|2731.91|2731.91|2747.58|2747.58|2717.66|2717.66|0
1611014400000|2021-01-19 00:00:00|2734.15|2734.15|2696.16|2696.16|2750.34|2750.34|2695.3|2695.3|0
1611100800000|2021-01-20 00:00:00|2706.13|2706.13|2712.9|2712.9|2728.84|2728.84|2699.96|2699.96|0
1611187200000|2021-01-21 00:00:00|2719.89|2719.89|2684.92|2684.92|2721.25|2721.25|2682.29|2682.29|0
1611273600000|2021-01-22 00:00:00|2683.84|2683.84|2684.2|2684.2|2693.04|2693.04|2670.16|2670.16|0
1611532800000|2021-01-25 00:00:00|2680.33|2680.33|2665.91|2665.91|2682.71|2682.71|2653.06|2653.06|0
1611619200000|2021-01-26 00:00:00|2678.79|2678.79|2692.56|2692.56|2703.11|2703.11|2675.48|2675.48|0
1611705600000|2021-01-27 00:00:00|2713.86|2713.86|2712.22|2712.22|2738.62|2738.62|2693.18|2693.18|0
1611792000000|2021-01-28 00:00:00|2693.19|2693.19|2704.43|2704.43|2704.43|2704.43|2643.72|2643.72|0
1611878400000|2021-01-29 00:00:00|2667.75|2667.75|2673.59|2673.59|2695.07|2695.07|2663.22|2663.22|0
1612137600000|2021-02-01 00:00:00|2695.61|2695.61|2692.92|2692.92|2715.58|2715.58|2682.69|2682.69|0
1612224000000|2021-02-02 00:00:00|2709.61|2709.61|2707.89|2707.89|2709.92|2709.92|2684.72|2684.72|0
1612310400000|2021-02-03 00:00:00|2712.95|2712.95|2677.57|2677.57|2715.87|2715.87|2677.42|2677.42|0
1612396800000|2021-02-04 00:00:00|2691.99|2691.99|2685.89|2685.89|2695.59|2695.59|2666.95|2666.95|0
1612483200000|2021-02-05 00:00:00|2694.24|2694.24|2731.3|2731.3|2736.49|2736.49|2693.64|2693.64|0
1612742400000|2021-02-08 00:00:00|2711.18|2711.18|2714.18|2714.18|2731.68|2731.68|2698.37|2698.37|0
1612828800000|2021-02-09 00:00:00|2695.59|2695.59|2722.32|2722.32|2727.43|2727.43|2695.59|2695.59|0
1612915200000|2021-02-10 00:00:00|2724.97|2724.97|2720.47|2720.47|2734.41|2734.41|2713|2713|0
1613001600000|2021-02-11 00:00:00|2705.4|2705.4|2701.43|2701.43|2709.23|2709.23|2690.4|2690.4|0
1613088000000|2021-02-12 00:00:00|2702.39|2702.39|2690.85|2690.85|2705.55|2705.55|2677.17|2677.17|0
1613347200000|2021-02-15 00:00:00|2698.24|2698.24|2736.05|2736.05|2739.89|2739.89|2692|2692|0
1613433600000|2021-02-16 00:00:00|2759.13|2759.13|2735.62|2735.62|2759.34|2759.34|2726.51|2726.51|0
1613520000000|2021-02-17 00:00:00|2745.51|2745.51|2742.29|2742.29|2746.23|2746.23|2728.17|2728.17|0
1613606400000|2021-02-18 00:00:00|2740.02|2740.02|2712.24|2712.24|2751.08|2751.08|2705.2|2705.2|0
1613692800000|2021-02-19 00:00:00|2717.6|2717.6|2741.18|2741.18|2752.22|2752.22|2717.6|2717.6|0
1613952000000|2021-02-22 00:00:00|2725.14|2725.14|2732.5|2732.5|2735.9|2735.9|2689.07|2689.07|0
1614038400000|2021-02-23 00:00:00|2771.39|2771.39|2796.4|2796.4|2802.13|2802.13|2755.7|2755.7|0
1614124800000|2021-02-24 00:00:00|2791.47|2791.47|2835.28|2835.28|2841.23|2841.23|2785.31|2785.31|0
1614211200000|2021-02-25 00:00:00|2833.65|2833.65|2807.16|2807.16|2841.12|2841.12|2805.46|2805.46|0
1614297600000|2021-02-26 00:00:00|2768.32|2768.32|2738.81|2738.81|2781.37|2781.37|2730.99|2730.99|0
1614556800000|2021-03-01 00:00:00|2773.93|2773.93|2788.34|2788.34|2807.05|2807.05|2769.95|2769.95|0
1614643200000|2021-03-02 00:00:00|2796.55|2796.55|2767.81|2767.81|2802.74|2802.74|2762|2762|0
1614729600000|2021-03-03 00:00:00|2777.79|2777.79|2784.55|2784.55|2797.08|2797.08|2776.26|2776.26|0
1614816000000|2021-03-04 00:00:00|2781.23|2781.23|2796.4|2796.4|2810.87|2810.87|2771.76|2771.76|0
1614902400000|2021-03-05 00:00:00|2771.2|2771.2|2733.53|2733.53|2788.69|2788.69|2732.56|2732.56|0
1615161600000|2021-03-08 00:00:00|2740.08|2740.08|2754.64|2754.64|2761.97|2761.97|2738.08|2738.08|0
1615248000000|2021-03-09 00:00:00|2757.09|2757.09|2769.02|2769.02|2788.64|2788.64|2749.58|2749.58|0
1615334400000|2021-03-10 00:00:00|2760.15|2760.15|2755.65|2755.65|2777.11|2777.11|2747.06|2747.06|0
1615420800000|2021-03-11 00:00:00|2767.97|2767.97|2768.88|2768.88|2770.04|2770.04|2751.88|2751.88|0
1615507200000|2021-03-12 00:00:00|2773.96|2773.96|2775.58|2775.58|2776.76|2776.76|2750.34|2750.34|0
1615766400000|2021-03-15 00:00:00|2785.42|2785.42|2767.95|2767.95|2797.08|2797.08|2760.49|2760.49|0
1615852800000|2021-03-16 00:00:00|2797.85|2797.85|2850.24|2850.24|2858.05|2858.05|2797.43|2797.43|0
1615939200000|2021-03-17 00:00:00|2824.89|2824.89|2808.45|2808.45|2826.41|2826.41|2802.2|2802.2|0
1616025600000|2021-03-18 00:00:00|2810.37|2810.37|2785.05|2785.05|2825.47|2825.47|2779.28|2779.28|0
1616112000000|2021-03-19 00:00:00|2764.29|2764.29|2786.82|2786.82|2787.32|2787.32|2762.16|2762.16|0
1616544000000|2021-03-24 00:00:00|2786.45|2786.45|2797.59|2797.59|2798.48|2798.48|2786.45|2786.45|0
1616630400000|2021-03-25 00:00:00|2794.68|2794.68|2771.71|2771.71|2800.89|2800.89|2740.02|2740.02|0
1616716800000|2021-03-26 00:00:00|2789.39|2789.39|2806.4|2806.4|2813.71|2813.71|2789.39|2789.39|0
1616976000000|2021-03-29 00:00:00|2825.05|2825.05|2808.17|2808.17|2829.32|2829.32|2801.66|2801.66|0
1617058800000|2021-03-29 23:00:00|2842.94|2842.94|2833.95|2833.95|2843.65|2843.65|2824.51|2824.51|0
1617145200000|2021-03-30 23:00:00|2842.73|2842.73|2819.79|2819.79|2850.26|2850.26|2812.8|2812.8|0
1617231600000|2021-03-31 23:00:00|2811.91|2811.91|2832.54|2832.54|2858.01|2858.01|2811.14|2811.14|0
1617663600000|2021-04-05 23:00:00|2854.19|2854.19|2859.22|2859.22|2870.04|2870.04|2843.87|2843.87|0
1617750000000|2021-04-06 23:00:00|2881.13|2881.13|2883.75|2883.75|2907.98|2907.98|2875.03|2875.03|0
1617836400000|2021-04-07 23:00:00|2878.48|2878.48|2910.12|2910.12|2910.26|2910.26|2874.22|2874.22|0
1617922800000|2021-04-08 23:00:00|2907.9|2907.9|2889.65|2889.65|2915.21|2915.21|2877.92|2877.92|0
1618182000000|2021-04-11 23:00:00|2873.86|2873.86|2871.68|2871.68|2894.2|2894.2|2855.43|2855.43|0
1618268400000|2021-04-12 23:00:00|2883.61|2883.61|2899.84|2899.84|2902.14|2902.14|2878.91|2878.91|0
1618354800000|2021-04-13 23:00:00|2906.14|2906.14|2912.61|2912.61|2926.61|2926.61|2905.76|2905.76|0
1618441200000|2021-04-14 23:00:00|2916.44|2916.44|2927.09|2927.09|2935.71|2935.71|2912.84|2912.84|0
1618527600000|2021-04-15 23:00:00|2931.19|2931.19|2936.25|2936.25|2952.28|2952.28|2924.54|2924.54|0
1618786800000|2021-04-18 23:00:00|2944.09|2944.09|2951.5|2951.5|2966.56|2966.56|2934.91|2934.91|0
1618873200000|2021-04-19 23:00:00|2961.11|2961.11|2954.38|2954.38|2964.12|2964.12|2932.91|2932.91|0
1618959600000|2021-04-20 23:00:00|2953.8|2953.8|2921.65|2921.65|2962.94|2962.94|2908.33|2908.33|0
1619046000000|2021-04-21 23:00:00|2934.71|2934.71|2960.81|2960.81|2963.71|2963.71|2928.41|2928.41|0
1619132400000|2021-04-22 23:00:00|2933.47|2933.47|2934.27|2934.27|2942.25|2942.25|2928.01|2928.01|0
1619391600000|2021-04-25 23:00:00|2934.36|2934.36|2975.41|2975.41|2979.23|2979.23|2934.36|2934.36|0
1619478000000|2021-04-26 23:00:00|2951.22|2951.22|2964.16|2964.16|2974.23|2974.23|2947.42|2947.42|0
1619564400000|2021-04-27 23:00:00|2988.74|2988.74|2962.21|2962.21|2999.8|2999.8|2959.35|2959.35|0
1619650800000|2021-04-28 23:00:00|2976.06|2976.06|2953.89|2953.89|2984.42|2984.42|2941|2941|0
1619737200000|2021-04-29 23:00:00|2965.72|2965.72|2959.52|2959.52|2975.92|2975.92|2938.39|2938.39|0
1620082800000|2021-05-03 23:00:00|3008.98|3008.98|2983.02|2983.02|3013.74|3013.74|2967.66|2967.66|0
1620169200000|2021-05-04 23:00:00|2979.52|2979.52|2955.94|2955.94|2980.39|2980.39|2946.09|2946.09|0
1620255600000|2021-05-05 23:00:00|2958.58|2958.58|2973.74|2973.74|2985.4|2985.4|2957.24|2957.24|0
1620342000000|2021-05-06 23:00:00|2975.56|2975.56|3011.96|3011.96|3015|3015|2971.24|2971.24|0
1620601200000|2021-05-09 23:00:00|3024.18|3024.18|3052.35|3052.35|3061.5|3061.5|3023.9|3023.9|0
1620687600000|2021-05-10 23:00:00|3014.57|3014.57|2956.83|2956.83|3014.57|3014.57|2954.94|2954.94|0
1620774000000|2021-05-11 23:00:00|2966.84|2966.84|2946.53|2946.53|2988.85|2988.85|2945.88|2945.88|0
1620860400000|2021-05-12 23:00:00|2922.34|2922.34|2929.76|2929.76|2940.69|2940.69|2892.61|2892.61|0
1620946800000|2021-05-13 23:00:00|2967.58|2967.58|2968.6|2968.6|2974.48|2974.48|2940.75|2940.75|0
1621206000000|2021-05-16 23:00:00|2992.58|2992.58|2956.37|2956.37|2993.09|2993.09|2951.93|2951.93|0
1621292400000|2021-05-17 23:00:00|2946.13|2946.13|2972.1|2972.1|2977.51|2977.51|2944.17|2944.17|0
1621378800000|2021-05-18 23:00:00|2961.48|2961.48|2967.93|2967.93|2977.58|2977.58|2952.4|2952.4|0
1621465200000|2021-05-19 23:00:00|2984.58|2984.58|3005.34|3005.34|3005.81|3005.81|2970.36|2970.36|0
1621551600000|2021-05-20 23:00:00|2996.5|2996.5|2974.98|2974.98|2997.74|2997.74|2964.14|2964.14|0
1621810800000|2021-05-23 23:00:00|2967.51|2967.51|2996.98|2996.98|2997.06|2997.06|2961.3|2961.3|0
1621897200000|2021-05-24 23:00:00|3021.21|3021.21|2971.81|2971.81|3032.34|3032.34|2955.04|2955.04|0
1621983600000|2021-05-25 23:00:00|2964.69|2964.69|2983.84|2983.84|2991.68|2991.68|2961.06|2961.06|0
1622070000000|2021-05-26 23:00:00|3000.18|3000.18|2998.45|2998.45|3018.28|3018.28|2991.91|2991.91|0
1622156400000|2021-05-27 23:00:00|3006.43|3006.43|3033.11|3033.11|3039.64|3039.64|2989.36|2989.36|0
1622502000000|2021-05-31 23:00:00|3027.11|3027.11|3036.98|3036.98|3045.04|3045.04|3024.75|3024.75|0
1622588400000|2021-06-01 23:00:00|3048.52|3048.52|3068.47|3068.47|3070.04|3070.04|3047.25|3047.25|0
1622674800000|2021-06-02 23:00:00|3059.39|3059.39|3046.64|3046.64|3059.49|3059.49|3031.96|3031.96|0
1622761200000|2021-06-03 23:00:00|3040.49|3040.49|3063.97|3063.97|3064.54|3064.54|3040.49|3040.49|0
1623020400000|2021-06-06 23:00:00|3052.5|3052.5|3086.23|3086.23|3087.1|3087.1|3051.5|3051.5|0
1623106800000|2021-06-07 23:00:00|3102.99|3102.99|3120.11|3120.11|3122.57|3122.57|3095.2|3095.2|0
1623193200000|2021-06-08 23:00:00|3113.89|3113.89|3106.29|3106.29|3114.15|3114.15|3084.99|3084.99|0
1623279600000|2021-06-09 23:00:00|3100.54|3100.54|3079.79|3079.79|3117.93|3117.93|3070.82|3070.82|0
1623366000000|2021-06-10 23:00:00|3077.15|3077.15|3075.84|3075.84|3082.87|3082.87|3051.46|3051.46|0
1623625200000|2021-06-13 23:00:00|3089.64|3089.64|3109.85|3109.85|3112.65|3112.65|3086.69|3086.69|0
1623711600000|2021-06-14 23:00:00|3106.66|3106.66|3075.64|3075.64|3119.47|3119.47|3074.4|3074.4|0
1623798000000|2021-06-15 23:00:00|3087.06|3087.06|3055.86|3055.86|3093.74|3093.74|3041.08|3041.08|0
1623884400000|2021-06-16 23:00:00|3044.99|3044.99|3044.21|3044.21|3047.33|3047.33|3025.76|3025.76|0
1623970800000|2021-06-17 23:00:00|3056.97|3056.97|3018.39|3018.39|3065.42|3065.42|3016.81|3016.81|0
1624230000000|2021-06-20 23:00:00|3007.11|3007.11|3026.72|3026.72|3033.47|3033.47|3001.6|3001.6|0
1624316400000|2021-06-21 23:00:00|3047.1|3047.1|3081.87|3081.87|3095.12|3095.12|3046.64|3046.64|0
1624402800000|2021-06-22 23:00:00|3078.48|3078.48|3069.37|3069.37|3088.66|3088.66|3068.45|3068.45|0
1624489200000|2021-06-23 23:00:00|3058.74|3058.74|3042.39|3042.39|3061.07|3061.07|3031.78|3031.78|0
1624575600000|2021-06-24 23:00:00|3036.02|3036.02|3055.32|3055.32|3058.48|3058.48|3021.57|3021.57|0
1624834800000|2021-06-27 23:00:00|3056.28|3056.28|3016.9|3016.9|3056.52|3056.52|3016.7|3016.7|0
1624921200000|2021-06-28 23:00:00|3027.26|3027.26|2998.63|2998.63|3043.69|3043.69|2998.63|2998.63|0
1625007600000|2021-06-29 23:00:00|2994.44|2994.44|2987.59|2987.59|3008.53|3008.53|2974.19|2974.19|0
1625094000000|2021-06-30 23:00:00|2997.94|2997.94|3010.7|3010.7|3012.79|3012.79|2976.22|2976.22|0
1625180400000|2021-07-01 23:00:00|3025.03|3025.03|3046.16|3046.16|3051.46|3051.46|3018.61|3018.61|0
1625439600000|2021-07-04 23:00:00|3074.52|3074.52|3089.36|3089.36|3093.22|3093.22|3064.12|3064.12|0
1625526000000|2021-07-05 23:00:00|3076.19|3076.19|3088.04|3088.04|3090.95|3090.95|3069.14|3069.14|0
1625612400000|2021-07-06 23:00:00|3116.44|3116.44|3116.66|3116.66|3126.12|3126.12|3103.37|3103.37|0
1625698800000|2021-07-07 23:00:00|3105.57|3105.57|3080.25|3080.25|3119.49|3119.49|3072.77|3072.77|0
1625785200000|2021-07-08 23:00:00|3113.86|3113.86|3140.78|3140.78|3142.93|3142.93|3113.86|3113.86|0
1626044400000|2021-07-11 23:00:00|3158.48|3158.48|3198.77|3198.77|3200.11|3200.11|3153.57|3153.57|0
1626130800000|2021-07-12 23:00:00|3200.41|3200.41|3167.93|3167.93|3200.41|3200.41|3164.25|3164.25|0
1626217200000|2021-07-13 23:00:00|3138.9|3138.9|3116.57|3116.57|3145.26|3145.26|3109.44|3109.44|0
1626303600000|2021-07-14 23:00:00|3103.96|3103.96|3095.65|3095.65|3116.49|3116.49|3092.24|3092.24|0
1626390000000|2021-07-15 23:00:00|3133.34|3133.34|3114.55|3114.55|3133.34|3133.34|3092.97|3092.97|0
1626649200000|2021-07-18 23:00:00|3072.88|3072.88|3062.73|3062.73|3072.88|3072.88|3051.25|3051.25|0
1626735600000|2021-07-19 23:00:00|3080.88|3080.88|3080.53|3080.53|3095.49|3095.49|3067.96|3067.96|0
1626822000000|2021-07-20 23:00:00|3107.6|3107.6|3150.37|3150.37|3159.51|3159.51|3105.49|3105.49|0
1626908400000|2021-07-21 23:00:00|3164.42|3164.42|3160.75|3160.75|3183.78|3183.78|3154.87|3154.87|0
1626994800000|2021-07-22 23:00:00|3182.15|3182.15|3180.23|3180.23|3192.85|3192.85|3160.76|3160.76|0
1627254000000|2021-07-25 23:00:00|3161.45|3161.45|3172.86|3172.86|3179.02|3179.02|3158.4|3158.4|0
1627340400000|2021-07-26 23:00:00|3170.6|3170.6|3184.16|3184.16|3184.69|3184.69|3148.17|3148.17|0
1627426800000|2021-07-27 23:00:00|3204.66|3204.66|3209.88|3209.88|3215.65|3215.65|3201.41|3201.41|0
1627513200000|2021-07-28 23:00:00|3197.08|3197.08|3198.25|3198.25|3202.21|3202.21|3174.17|3174.17|0
1627599600000|2021-07-29 23:00:00|3190.51|3190.51|3229.58|3229.58|3233.99|3233.99|3189.26|3189.26|0
1627858800000|2021-08-01 23:00:00|3262.97|3262.97|3248.7|3248.7|3270.53|3270.53|3232.13|3232.13|0
1627945200000|2021-08-02 23:00:00|3237.03|3237.03|3232.04|3232.04|3255.41|3255.41|3225.23|3225.23|0
1628031600000|2021-08-03 23:00:00|3242.51|3242.51|3268.22|3268.22|3279.59|3279.59|3239.49|3239.49|0
1628118000000|2021-08-04 23:00:00|3280.52|3280.52|3330.72|3330.72|3341.46|3341.46|3279.9|3279.9|0
1628204400000|2021-08-05 23:00:00|3307.46|3307.46|3311.27|3311.27|3311.82|3311.82|3289.21|3289.21|0
1628463600000|2021-08-08 23:00:00|3299.92|3299.92|3284.61|3284.61|3306.93|3306.93|3284.58|3284.58|0
1628550000000|2021-08-09 23:00:00|3288.8|3288.8|3286.06|3286.06|3299.21|3299.21|3270.04|3270.04|0
1628636400000|2021-08-10 23:00:00|3297.15|3297.15|3306.39|3306.39|3308.81|3308.81|3286.34|3286.34|0
1628722800000|2021-08-11 23:00:00|3311.58|3311.58|3299.3|3299.3|3316.92|3316.92|3297.88|3297.88|0
1628809200000|2021-08-12 23:00:00|3299.73|3299.73|3342.47|3342.47|3367.71|3367.71|3298.35|3298.35|0
1629068400000|2021-08-15 23:00:00|3373.33|3373.33|3352.06|3352.06|3376.96|3376.96|3342.33|3342.33|0
1629154800000|2021-08-16 23:00:00|3339.16|3339.16|3330.93|3330.93|3357.41|3357.41|3329.88|3329.88|0
1629241200000|2021-08-17 23:00:00|3356.29|3356.29|3341.97|3341.97|3357.26|3357.26|3331.18|3331.18|0
1629327600000|2021-08-18 23:00:00|3316.79|3316.79|3317.27|3317.27|3328.94|3328.94|3298.93|3298.93|0
1629414000000|2021-08-19 23:00:00|3326.71|3326.71|3346.78|3346.78|3355.43|3355.43|3311.89|3311.89|0
1629673200000|2021-08-22 23:00:00|3344.2|3344.2|3338.92|3338.92|3350.03|3350.03|3330.82|3330.82|0
1629759600000|2021-08-23 23:00:00|3341|3341|3321.63|3321.63|3344.26|3344.26|3306.29|3306.29|0
1629846000000|2021-08-24 23:00:00|3342.09|3342.09|3334.16|3334.16|3346.77|3346.77|3329.98|3329.98|0
1629932400000|2021-08-25 23:00:00|3324.11|3324.11|3327.42|3327.42|3340.05|3340.05|3317.04|3317.04|0
1630018800000|2021-08-26 23:00:00|3327.03|3327.03|3365.25|3365.25|3365.25|3365.25|3323.94|3323.94|0
1630364400000|2021-08-30 23:00:00|3358.97|3358.97|3361.22|3361.22|3385.33|3385.33|3354.2|3354.2|0
1630450800000|2021-08-31 23:00:00|3386.55|3386.55|3413.9|3413.9|3414.02|3414.02|3379.08|3379.08|0
1630537200000|2021-09-01 23:00:00|3393.04|3393.04|3402.94|3402.94|3409.33|3409.33|3385.21|3385.21|0
1630623600000|2021-09-02 23:00:00|3415|3415|3402.54|3402.54|3426.86|3426.86|3397.98|3397.98|0
1630882800000|2021-09-05 23:00:00|3391.87|3391.87|3382.16|3382.16|3396.77|3396.77|3376.98|3376.98|0
1630969200000|2021-09-06 23:00:00|3377.79|3377.79|3369.81|3369.81|3383.26|3383.26|3364.06|3364.06|0
1631055600000|2021-09-07 23:00:00|3336.48|3336.48|3293.39|3293.39|3337.6|3337.6|3291.55|3291.55|0
1631142000000|2021-09-08 23:00:00|3286.19|3286.19|3302.43|3302.43|3304.72|3304.72|3279.79|3279.79|0
1631228400000|2021-09-09 23:00:00|3292.34|3292.34|3269.74|3269.74|3299.66|3299.66|3266.29|3266.29|0
1631487600000|2021-09-12 23:00:00|3283.41|3283.41|3280.39|3280.39|3294.72|3294.72|3272.38|3272.38|0
1631574000000|2021-09-13 23:00:00|3282.84|3282.84|3279.1|3279.1|3298.95|3298.95|3271.67|3271.67|0
1631660400000|2021-09-14 23:00:00|3267.88|3267.88|3235.35|3235.35|3273.83|3273.83|3226.96|3226.96|0
1631746800000|2021-09-15 23:00:00|3240.48|3240.48|3258.76|3258.76|3261.17|3261.17|3238.81|3238.81|0
1631833200000|2021-09-16 23:00:00|3271.04|3271.04|3247.84|3247.84|3290.2|3290.2|3247.84|3247.84|0
1632092400000|2021-09-19 23:00:00|3234.73|3234.73|3214.29|3214.29|3237.9|3237.9|3198.6|3198.6|0
1632178800000|2021-09-20 23:00:00|3251.18|3251.18|3276.16|3276.16|3283.1|3283.1|3245.39|3245.39|0
1632265200000|2021-09-21 23:00:00|3285.4|3285.4|3290.58|3290.58|3294.82|3294.82|3279.75|3279.75|0
1632351600000|2021-09-22 23:00:00|3302.94|3302.94|3284.25|3284.25|3308.75|3308.75|3282.18|3282.18|0
1632438000000|2021-09-23 23:00:00|3265.07|3265.07|3227.3|3227.3|3270.23|3270.23|3226.07|3226.07|0
1632697200000|2021-09-26 23:00:00|3240.35|3240.35|3232.11|3232.11|3247.2|3247.2|3215.85|3215.85|0
1632783600000|2021-09-27 23:00:00|3205.96|3205.96|3164.81|3164.81|3206.41|3206.41|3137.9|3137.9|0
1632870000000|2021-09-28 23:00:00|3182.57|3182.57|3143.12|3143.12|3206.34|3206.34|3143.12|3143.12|0
1632956400000|2021-09-29 23:00:00|3166.15|3166.15|3128.5|3128.5|3172.97|3172.97|3120.84|3120.84|0
1633042800000|2021-09-30 23:00:00|3085.56|3085.56|3138.44|3138.44|3149.06|3149.06|3084.67|3084.67|0
1633906800000|2021-10-10 23:00:00|3078.39|3078.39|3086.08|3086.08|3092.04|3092.04|3059.98|3059.98|0
1633993200000|2021-10-11 23:00:00|3081.66|3081.66|3129.99|3129.99|3130.95|3130.95|3079.51|3079.51|0
1634079600000|2021-10-12 23:00:00|3136.64|3136.64|3161.94|3161.94|3176.51|3176.51|3131.47|3131.47|0
1634166000000|2021-10-13 23:00:00|3166.07|3166.07|3183.67|3183.67|3184.94|3184.94|3166.07|3166.07|0
1634252400000|2021-10-14 23:00:00|3186.9|3186.9|3225.58|3225.58|3227.16|3227.16|3183.54|3183.54|0
1634511600000|2021-10-17 23:00:00|3220.46|3220.46|3211.41|3211.41|3223.65|3223.65|3198.05|3198.05|0
1634598000000|2021-10-18 23:00:00|3215.92|3215.92|3233.77|3233.77|3234.48|3234.48|3197.13|3197.13|0
1634684400000|2021-10-19 23:00:00|3221.13|3221.13|3195.85|3195.85|3223.37|3223.37|3190.87|3190.87|0
1634770800000|2021-10-20 23:00:00|3196.3|3196.3|3214.32|3214.32|3224.04|3224.04|3195.56|3195.56|0
1634857200000|2021-10-21 23:00:00|3203.67|3203.67|3219.62|3219.62|3225|3225|3199.72|3199.72|0
1635116400000|2021-10-24 23:00:00|3211.96|3211.96|3205.9|3205.9|3223.52|3223.52|3202.54|3202.54|0
1635202800000|2021-10-25 23:00:00|3211.2|3211.2|3226.11|3226.11|3246.62|3246.62|3211.09|3211.09|0
1635289200000|2021-10-26 23:00:00|3238.91|3238.91|3268.37|3268.37|3274.26|3274.26|3236.7|3236.7|0
1635375600000|2021-10-27 23:00:00|3255.16|3255.16|3250.06|3250.06|3256.95|3256.95|3232.38|3232.38|0
1635462000000|2021-10-28 23:00:00|3243.54|3243.54|3236.22|3236.22|3252.91|3252.91|3206.69|3206.69|0
1635724800000|2021-11-01 00:00:00|3221.6|3221.6|3225.14|3225.14|3243.61|3243.61|3211.01|3211.01|0
1635811200000|2021-11-02 00:00:00|3202.27|3202.27|3223.23|3223.23|3247.33|3247.33|3198.87|3198.87|0
1635897600000|2021-11-03 00:00:00|3211.12|3211.12|3215.87|3215.87|3219.09|3219.09|3186.13|3186.13|0
1635984000000|2021-11-04 00:00:00|3251.65|3251.65|3309.12|3309.12|3314.45|3314.45|3251.55|3251.55|0
1636070400000|2021-11-05 00:00:00|3311.25|3311.25|3317.13|3317.13|3325.28|3325.28|3291.84|3291.84|0
1636329600000|2021-11-08 00:00:00|3320.34|3320.34|3287.02|3287.02|3321.74|3321.74|3282.37|3282.37|0
1636416000000|2021-11-09 00:00:00|3288.17|3288.17|3288.93|3288.93|3302.81|3302.81|3278.06|3278.06|0
1636502400000|2021-11-10 00:00:00|3298.71|3298.71|3292.01|3292.01|3301.07|3301.07|3275.37|3275.37|0
1636588800000|2021-11-11 00:00:00|3290.62|3290.62|3305.46|3305.46|3305.83|3305.83|3278.35|3278.35|0
1636675200000|2021-11-12 00:00:00|3312.16|3312.16|3326.12|3326.12|3330.84|3330.84|3301.99|3301.99|0
1636934400000|2021-11-15 00:00:00|3328.07|3328.07|3313.36|3313.36|3332.28|3332.28|3310.12|3310.12|0
1637020800000|2021-11-16 00:00:00|3322.99|3322.99|3352.32|3352.32|3353.14|3353.14|3322.49|3322.49|0
1637107200000|2021-11-17 00:00:00|3350.68|3350.68|3301.41|3301.41|3357.9|3357.9|3290.83|3290.83|0
1637193600000|2021-11-18 00:00:00|3313.89|3313.89|3361.22|3361.22|3367.26|3367.26|3313.89|3313.89|0
1637280000000|2021-11-19 00:00:00|3371.96|3371.96|3400.32|3400.32|3400.53|3400.53|3369.7|3369.7|0
1637539200000|2021-11-22 00:00:00|3408.47|3408.47|3391.16|3391.16|3413.04|3413.04|3383.76|3383.76|0
1637625600000|2021-11-23 00:00:00|3353.92|3353.92|3353.83|3353.83|3372.55|3372.55|3338.77|3338.77|0
1637712000000|2021-11-24 00:00:00|3365.02|3365.02|3386|3386|3404.58|3404.58|3363.56|3363.56|0
1637798400000|2021-11-25 00:00:00|3380.45|3380.45|3434.11|3434.11|3438.66|3438.66|3378.89|3378.89|0
1637884800000|2021-11-26 00:00:00|3372.05|3372.05|3375.24|3375.24|3408.31|3408.31|3345.29|3345.29|0
1638144000000|2021-11-29 00:00:00|3420.42|3420.42|3404.46|3404.46|3441.28|3441.28|3404.24|3404.24|0
1638230400000|2021-11-30 00:00:00|3375.88|3375.88|3361.95|3361.95|3389.89|3389.89|3333.42|3333.42|0
1638316800000|2021-12-01 00:00:00|3359.77|3359.77|3389.63|3389.63|3391.27|3391.27|3347.63|3347.63|0
1638403200000|2021-12-02 00:00:00|3355.98|3355.98|3365.39|3365.39|3379.87|3379.87|3346.63|3346.63|0
1638489600000|2021-12-03 00:00:00|3388.64|3388.64|3347.49|3347.49|3388.64|3388.64|3345.89|3345.89|0
1638748800000|2021-12-06 00:00:00|3377.84|3377.84|3389.64|3389.64|3389.77|3389.77|3367.21|3367.21|0
1638835200000|2021-12-07 00:00:00|3414.16|3414.16|3425.21|3425.21|3434.22|3434.22|3406.92|3406.92|0
1638921600000|2021-12-08 00:00:00|3421.95|3421.95|3420.58|3420.58|3450.35|3450.35|3419.34|3419.34|0
1639008000000|2021-12-09 00:00:00|3430.84|3430.84|3422.95|3422.95|3444.18|3444.18|3418.59|3418.59|0
1639094400000|2021-12-10 00:00:00|3418.78|3418.78|3396.36|3396.36|3431.59|3431.59|3392.06|3392.06|0
1639353600000|2021-12-13 00:00:00|3380.73|3380.73|3368.93|3368.93|3392.5|3392.5|3351.16|3351.16|0
1639440000000|2021-12-14 00:00:00|3394.17|3394.17|3356.03|3356.03|3404.38|3404.38|3350.89|3350.89|0
1639526400000|2021-12-15 00:00:00|3380.55|3380.55|3376.56|3376.56|3381.78|3381.78|3353.35|3353.35|0
1639612800000|2021-12-16 00:00:00|3401.78|3401.78|3334.75|3334.75|3402.02|3402.02|3331.47|3331.47|0
1639699200000|2021-12-17 00:00:00|3349.28|3349.28|3368.63|3368.63|3369.77|3369.77|3318|3318|0
1639958400000|2021-12-20 00:00:00|3311.65|3311.65|3333.63|3333.63|3339.96|3339.96|3310.47|3310.47|0
1640044800000|2021-12-21 00:00:00|3369.1|3369.1|3350.55|3350.55|3370.21|3370.21|3347.19|3347.19|0
1640131200000|2021-12-22 00:00:00|3351.6|3351.6|3357.65|3357.65|3378.15|3378.15|3338.38|3338.38|0
1640217600000|2021-12-23 00:00:00|3382.15|3382.15|3380.95|3380.95|3390.61|3390.61|3374.89|3374.89|0
1640304000000|2021-12-24 00:00:00|3386.67|3386.67|3397.03|3397.03|3407.49|3407.49|3386.67|3386.67|0
1640736000000|2021-12-29 00:00:00|3435.56|3435.56|3436.54|3436.54|3457.53|3457.53|3428.78|3428.78|0
1640822400000|2021-12-30 00:00:00|3444.93|3444.93|3458.22|3458.22|3462.53|3462.53|3444.93|3444.93|0
1640908800000|2021-12-31 00:00:00|3455.13|3455.13|3462.23|3462.23|3467.35|3467.35|3453.27|3453.27|0
1641254400000|2022-01-04 00:00:00|3475.35|3475.35|3455.39|3455.39|3488.29|3488.29|3451.93|3451.93|0
1641340800000|2022-01-05 00:00:00|3450.35|3450.35|3430.22|3430.22|3475.4|3475.4|3425.73|3425.73|0
1641427200000|2022-01-06 00:00:00|3394.01|3394.01|3395.5|3395.5|3414.22|3414.22|3378.18|3378.18|0
1641513600000|2022-01-07 00:00:00|3382.5|3382.5|3381.8|3381.8|3384.43|3384.43|3355.22|3355.22|0
1641772800000|2022-01-10 00:00:00|3360.76|3360.76|3356.56|3356.56|3375.35|3375.35|3340.64|3340.64|0
1641859200000|2022-01-11 00:00:00|3377.24|3377.24|3332.11|3332.11|3378.64|3378.64|3322.89|3322.89|0
1641945600000|2022-01-12 00:00:00|3331.33|3331.33|3347.61|3347.61|3355.11|3355.11|3320.43|3320.43|0
1642032000000|2022-01-13 00:00:00|3345.35|3345.35|3342.34|3342.34|3358|3358|3337.09|3337.09|0
1642118400000|2022-01-14 00:00:00|3328.73|3328.73|3327.99|3327.99|3352.56|3352.56|3326.91|3326.91|0
1642377600000|2022-01-17 00:00:00|3322.58|3322.58|3373.98|3373.98|3377.92|3377.92|3321.38|3321.38|0
1642464000000|2022-01-18 00:00:00|3351.31|3351.31|3356.47|3356.47|3362.79|3362.79|3330.5|3330.5|0
1642550400000|2022-01-19 00:00:00|3379.4|3379.4|3383.88|3383.88|3396.68|3396.68|3373.3|3373.3|0
1642636800000|2022-01-20 00:00:00|3381.55|3381.55|3371.45|3371.45|3381.55|3381.55|3356.57|3356.57|0
1642723200000|2022-01-21 00:00:00|3338.04|3338.04|3315.99|3315.99|3338.04|3338.04|3297.79|3297.79|0
1642982400000|2022-01-24 00:00:00|3317.45|3317.45|3266.1|3266.1|3321.84|3321.84|3246.2|3246.2|0
1643068800000|2022-01-25 00:00:00|3281.81|3281.81|3277.9|3277.9|3294.18|3294.18|3262.2|3262.2|0
1643155200000|2022-01-26 00:00:00|3307.47|3307.47|3307.85|3307.85|3324.15|3324.15|3300.68|3300.68|0
1643241600000|2022-01-27 00:00:00|3290.21|3290.21|3316.29|3316.29|3334.49|3334.49|3289.04|3289.04|0
1643328000000|2022-01-28 00:00:00|3311.24|3311.24|3303.27|3303.27|3315.89|3315.89|3284.04|3284.04|0
1643587200000|2022-01-31 00:00:00|3325.55|3325.55|3333.06|3333.06|3345.45|3345.45|3311.49|3311.49|0
1643673600000|2022-02-01 00:00:00|3347.46|3347.46|3324.22|3324.22|3365.59|3365.59|3311.81|3311.81|0
1643760000000|2022-02-02 00:00:00|3353.03|3353.03|3363.22|3363.22|3372.06|3372.06|3346.51|3346.51|0
1643846400000|2022-02-03 00:00:00|3361.15|3361.15|3340.78|3340.78|3365.7|3365.7|3327.64|3327.64|0
1643932800000|2022-02-04 00:00:00|3355.54|3355.54|3270.83|3270.83|3355.54|3355.54|3266.62|3266.62|0
1644192000000|2022-02-07 00:00:00|3280.74|3280.74|3258.78|3258.78|3281.76|3281.76|3256.02|3256.02|0
1644278400000|2022-02-08 00:00:00|3254.44|3254.44|3220.5|3220.5|3256.39|3256.39|3216.12|3216.12|0
1644364800000|2022-02-09 00:00:00|3261.32|3261.32|3277.96|3277.96|3290.93|3290.93|3254.72|3254.72|0
1644451200000|2022-02-10 00:00:00|3305.73|3305.73|3305.04|3305.04|3311.83|3311.83|3270.91|3270.91|0
1644537600000|2022-02-11 00:00:00|3260.8|3260.8|3240.11|3240.11|3262.24|3262.24|3214.73|3214.73|0
1644796800000|2022-02-14 00:00:00|3189.62|3189.62|3200.58|3200.58|3211.02|3211.02|3168.81|3168.81|0
1644883200000|2022-02-15 00:00:00|3197.89|3197.89|3217.09|3217.09|3230.86|3230.86|3193.3|3193.3|0
1644969600000|2022-02-16 00:00:00|3249.05|3249.05|3261.28|3261.28|3261.4|3261.4|3235.91|3235.91|0
1645056000000|2022-02-17 00:00:00|3254.53|3254.53|3234.06|3234.06|3255.1|3255.1|3224.87|3224.87|0
1645142400000|2022-02-18 00:00:00|3283.69|3283.69|3211.67|3211.67|3298.59|3298.59|3206.2|3206.2|0
1645401600000|2022-02-21 00:00:00|3209.75|3209.75|3160.3|3160.3|3220.94|3220.94|3159.81|3159.81|0
1645488000000|2022-02-22 00:00:00|3119.17|3119.17|3155.05|3155.05|3169.97|3169.97|3110.51|3110.51|0
1645574400000|2022-02-23 00:00:00|3184.02|3184.02|3159|3159|3192.89|3192.89|3156.98|3156.98|0
1645660800000|2022-02-24 00:00:00|3090.67|3090.67|3100.74|3100.74|3159.71|3159.71|3076.05|3076.05|0
1645747200000|2022-02-25 00:00:00|3148.4|3148.4|3220.99|3220.99|3223.89|3223.89|3143.21|3143.21|0
1646006400000|2022-02-28 00:00:00|3208.16|3208.16|3240.47|3240.47|3241.71|3241.71|3189.12|3189.12|0
1646092800000|2022-03-01 00:00:00|3240.44|3240.44|3189.39|3189.39|3247.75|3247.75|3189.38|3189.38|0
1646179200000|2022-03-02 00:00:00|3201.81|3201.81|3211.97|3211.97|3229.62|3229.62|3176.18|3176.18|0
1646265600000|2022-03-03 00:00:00|3240.15|3240.15|3128.12|3128.12|3241.6|3241.6|3123.93|3123.93|0
1646352000000|2022-03-04 00:00:00|3133.46|3133.46|3039.18|3039.18|3133.46|3133.46|3011.82|3011.82|0
1646611200000|2022-03-07 00:00:00|2945.6|2945.6|3027.91|3027.91|3057.42|3057.42|2923.92|2923.92|0
1646697600000|2022-03-08 00:00:00|3025.12|3025.12|3047.89|3047.89|3073.98|3073.98|3015.93|3015.93|0
1646784000000|2022-03-09 00:00:00|3117.41|3117.41|3148.08|3148.08|3153.24|3153.24|3086.63|3086.63|0
1646870400000|2022-03-10 00:00:00|3171.04|3171.04|3142.81|3142.81|3184.34|3184.34|3126.45|3126.45|0
1646956800000|2022-03-11 00:00:00|3181.6|3181.6|3185.83|3185.83|3227.87|3227.87|3156.18|3156.18|0
1647216000000|2022-03-14 00:00:00|3222.12|3222.12|3232.41|3232.41|3245.53|3245.53|3204.77|3204.77|0
1647302400000|2022-03-15 00:00:00|3206.92|3206.92|3205.62|3205.62|3222.3|3222.3|3189.55|3189.55|0
1647388800000|2022-03-16 00:00:00|3245.38|3245.38|3270.16|3270.16|3301.11|3301.11|3245.38|3245.38|0
1647475200000|2022-03-17 00:00:00|3289.19|3289.19|3292.66|3292.66|3294.58|3294.58|3258.6|3258.6|0
1647561600000|2022-03-18 00:00:00|3295.55|3295.55|3286.28|3286.28|3296.28|3296.28|3240.32|3240.32|0
1647820800000|2022-03-21 00:00:00|3272.1|3272.1|3262.45|3262.45|3280.68|3280.68|3253.93|3253.93|0
1647907200000|2022-03-22 00:00:00|3272.74|3272.74|3309.92|3309.92|3319.13|3319.13|3269.32|3269.32|0
1647993600000|2022-03-23 00:00:00|3300.31|3300.31|3246.85|3246.85|3303.28|3303.28|3244.57|3244.57|0
1648080000000|2022-03-24 00:00:00|3258.35|3258.35|3245.86|3245.86|3264.21|3264.21|3231.04|3231.04|0
1648166400000|2022-03-25 00:00:00|3258.17|3258.17|3317.93|3317.93|3320.44|3320.44|3256.79|3256.79|0
1648422000000|2022-03-27 23:00:00|3327.87|3327.87|3352.93|3352.93|3356.18|3356.18|3322.17|3322.17|0
1648508400000|2022-03-28 23:00:00|3373.33|3373.33|3408.74|3408.74|3413.4|3413.4|3368.99|3368.99|0
1648594800000|2022-03-29 23:00:00|3414.21|3414.21|3394.83|3394.83|3414.28|3414.28|3376.62|3376.62|0
1648681200000|2022-03-30 23:00:00|3405.62|3405.62|3366.78|3366.78|3413.1|3413.1|3363.17|3363.17|0
1648767600000|2022-03-31 23:00:00|3366.37|3366.37|3363.21|3363.21|3383.57|3383.57|3358.34|3358.34|0
1649026800000|2022-04-03 23:00:00|3349.35|3349.35|3333.68|3333.68|3362.98|3362.98|3329.09|3329.09|0
1649113200000|2022-04-04 23:00:00|3332.83|3332.83|3391.67|3391.67|3392.16|3392.16|3325.36|3325.36|0
1649199600000|2022-04-05 23:00:00|3391.42|3391.42|3383.99|3383.99|3395.05|3395.05|3360.65|3360.65|0
1649286000000|2022-04-06 23:00:00|3384.41|3384.41|3389.68|3389.68|3422.83|3422.83|3382.76|3382.76|0
1649372400000|2022-04-07 23:00:00|3418.52|3418.52|3382.54|3382.54|3423.02|3423.02|3369.12|3369.12|0
1649026800000|2022-04-03 23:00:00|3349.35|3349.35|3333.68|3333.68|3362.98|3362.98|3329.09|3329.09|0
1649113200000|2022-04-04 23:00:00|3332.83|3332.83|3391.67|3391.67|3392.16|3392.16|3325.36|3325.36|0
1649199600000|2022-04-05 23:00:00|3391.42|3391.42|3383.99|3383.99|3395.05|3395.05|3360.65|3360.65|0
1649286000000|2022-04-06 23:00:00|3384.41|3384.41|3389.68|3389.68|3422.83|3422.83|3382.76|3382.76|0
1649372400000|2022-04-07 23:00:00|3418.52|3418.52|3382.54|3382.54|3423.02|3423.02|3369.12|3369.12|0
1649631600000|2022-04-10 23:00:00|3381.19|3381.19|3381.75|3381.75|3401.6|3401.6|3368.92|3368.92|0
1649718000000|2022-04-11 23:00:00|3361.67|3361.67|3297.34|3297.34|3362.72|3362.72|3295.03|3295.03|0
1649804400000|2022-04-12 23:00:00|3278.57|3278.57|3308.78|3308.78|3312.19|3312.19|3266.08|3266.08|0
1649890800000|2022-04-13 23:00:00|3310.19|3310.19|3360.74|3360.74|3361.35|3361.35|3308.19|3308.19|0
1650322800000|2022-04-18 23:00:00|3346.11|3346.11|3337.28|3337.28|3356.08|3356.08|3317.52|3317.52|0
1650409200000|2022-04-19 23:00:00|3330.35|3330.35|3336.39|3336.39|3347.87|3347.87|3313.55|3313.55|0
1650495600000|2022-04-20 23:00:00|3343.7|3343.7|3375.95|3375.95|3400.48|3400.48|3341.86|3341.86|0
1650582000000|2022-04-21 23:00:00|3361.71|3361.71|3334.91|3334.91|3367.68|3367.68|3334.09|3334.09|0
1650841200000|2022-04-24 23:00:00|3296.94|3296.94|3305.07|3305.07|3319.59|3319.59|3284.31|3284.31|0
1650927600000|2022-04-25 23:00:00|3315.52|3315.52|3314.78|3314.78|3357.6|3357.6|3313.51|3313.51|0
1651014000000|2022-04-26 23:00:00|3292.5|3292.5|3311.41|3311.41|3319.69|3319.69|3277.13|3277.13|0
1651100400000|2022-04-27 23:00:00|3306.03|3306.03|3294.26|3294.26|3320.43|3320.43|3290.28|3290.28|0
1651186800000|2022-04-28 23:00:00|3297.62|3297.62|3289.62|3289.62|3325.22|3325.22|3285.38|3285.38|0
1650841200000|2022-04-24 23:00:00|3296.94|3296.94|3305.07|3305.07|3319.59|3319.59|3284.31|3284.31|0
1650927600000|2022-04-25 23:00:00|3315.52|3315.52|3314.78|3314.78|3357.6|3357.6|3313.51|3313.51|0
1651014000000|2022-04-26 23:00:00|3292.5|3292.5|3311.41|3311.41|3319.69|3319.69|3277.13|3277.13|0
1651100400000|2022-04-27 23:00:00|3306.03|3306.03|3294.26|3294.26|3320.43|3320.43|3290.28|3290.28|0
1651186800000|2022-04-28 23:00:00|3297.62|3297.62|3289.62|3289.62|3325.22|3325.22|3285.38|3285.38|0
1651532400000|2022-05-02 23:00:00|3242.67|3242.67|3110.58|3110.58|3242.67|3242.67|3097.39|3097.39|0
1651618800000|2022-05-03 23:00:00|3083.98|3083.98|3025|3025|3086.19|3086.19|3003.26|3003.26|0
1651705200000|2022-05-04 23:00:00|3046.71|3046.71|3066.54|3066.54|3111.42|3111.42|3042.09|3042.09|0
1651791600000|2022-05-05 23:00:00|3025.15|3025.15|2968.74|2968.74|3025.15|3025.15|2935.48|2935.48|0
1652050800000|2022-05-08 23:00:00|2936.57|2936.57|2866.52|2866.52|2936.57|2936.57|2855.92|2855.92|0
1652137200000|2022-05-09 23:00:00|2881.38|2881.38|2886.46|2886.46|2920.24|2920.24|2858.45|2858.45|0
1651532400000|2022-05-02 23:00:00|3242.67|3242.67|3110.58|3110.58|3242.67|3242.67|3097.39|3097.39|0
1651618800000|2022-05-03 23:00:00|3083.98|3083.98|3025|3025|3086.19|3086.19|3003.26|3003.26|0
1651705200000|2022-05-04 23:00:00|3046.71|3046.71|3066.54|3066.54|3111.42|3111.42|3042.09|3042.09|0
1651791600000|2022-05-05 23:00:00|3025.15|3025.15|2968.74|2968.74|3025.15|3025.15|2935.48|2935.48|0
1652050800000|2022-05-08 23:00:00|2936.57|2936.57|2866.52|2866.52|2936.57|2936.57|2855.92|2855.92|0
1652137200000|2022-05-09 23:00:00|2881.38|2881.38|2886.46|2886.46|2920.24|2920.24|2858.45|2858.45|0
1652223600000|2022-05-10 23:00:00|2921.28|2921.28|2917.11|2917.11|2924.41|2924.41|2873.45|2873.45|0
1652310000000|2022-05-11 23:00:00|2878.79|2878.79|2897.27|2897.27|2902.38|2902.38|2847.07|2847.07|0
1652396400000|2022-05-12 23:00:00|2919.14|2919.14|2960.44|2960.44|2961.16|2961.16|2913.64|2913.64|0
1652655600000|2022-05-15 23:00:00|2968.5|2968.5|2988.21|2988.21|3002.37|3002.37|2963.96|2963.96|0
1652742000000|2022-05-16 23:00:00|3002.85|3002.85|3001.72|3001.72|3012.89|3012.89|2990.56|2990.56|0
1652828400000|2022-05-17 23:00:00|3004.25|3004.25|3002.68|3002.68|3038.43|3038.43|2991.14|2991.14|0
1652914800000|2022-05-18 23:00:00|2963.13|2963.13|2948.3|2948.3|2964.2|2964.2|2918.08|2918.08|0
1653001200000|2022-05-19 23:00:00|2971.13|2971.13|2985.64|2985.64|3020.25|3020.25|2970.34|2970.34|0
1653260400000|2022-05-22 23:00:00|3005.5|3005.5|3016.27|3016.27|3017|3017|2995.4|2995.4|0
1653346800000|2022-05-23 23:00:00|3025.36|3025.36|3021.96|3021.96|3056.26|3056.26|3009.46|3009.46|0
1653433200000|2022-05-24 23:00:00|3050.59|3050.59|3001.04|3001.04|3054.49|3054.49|2994.96|2994.96|0
1653519600000|2022-05-25 23:00:00|3029.01|3029.01|3057.2|3057.2|3057.58|3057.58|3016.35|3016.35|0
1653606000000|2022-05-26 23:00:00|3046.99|3046.99|3064.86|3064.86|3074.67|3074.67|3040.4|3040.4|0
1652655600000|2022-05-15 23:00:00|2968.5|2968.5|2988.21|2988.21|3002.37|3002.37|2963.96|2963.96|0
1652742000000|2022-05-16 23:00:00|3002.85|3002.85|3001.72|3001.72|3012.89|3012.89|2990.56|2990.56|0
1652828400000|2022-05-17 23:00:00|3004.25|3004.25|3002.68|3002.68|3038.43|3038.43|2991.14|2991.14|0
1652914800000|2022-05-18 23:00:00|2963.13|2963.13|2948.3|2948.3|2964.2|2964.2|2918.08|2918.08|0
1653001200000|2022-05-19 23:00:00|2971.13|2971.13|2985.64|2985.64|3020.25|3020.25|2970.34|2970.34|0
1653260400000|2022-05-22 23:00:00|3005.5|3005.5|3016.27|3016.27|3017|3017|2995.4|2995.4|0
1653346800000|2022-05-23 23:00:00|3025.36|3025.36|3021.96|3021.96|3056.26|3056.26|3009.46|3009.46|0
1653433200000|2022-05-24 23:00:00|3050.59|3050.59|3001.04|3001.04|3054.49|3054.49|2994.96|2994.96|0
1653519600000|2022-05-25 23:00:00|3029.01|3029.01|3057.2|3057.2|3057.58|3057.58|3016.35|3016.35|0
1653606000000|2022-05-26 23:00:00|3046.99|3046.99|3064.86|3064.86|3074.67|3074.67|3040.4|3040.4|0
1653865200000|2022-05-29 23:00:00|3093.03|3093.03|3086.86|3086.86|3099.97|3099.97|3079.96|3079.96|0
1653951600000|2022-05-30 23:00:00|3048.06|3048.06|3048.34|3048.34|3077.22|3077.22|3024.32|3024.32|0
1654038000000|2022-05-31 23:00:00|3064.13|3064.13|3007.37|3007.37|3075.32|3075.32|3006.14|3006.14|0
1654470000000|2022-06-05 23:00:00|3027.32|3027.32|3039.16|3039.16|3043.02|3043.02|3002|3002|0
1654556400000|2022-06-06 23:00:00|3048.21|3048.21|3041.54|3041.54|3056.78|3056.78|3024.99|3024.99|0
1654642800000|2022-06-07 23:00:00|3034.65|3034.65|3004.22|3004.22|3035.11|3035.11|2993.43|2993.43|0
1654729200000|2022-06-08 23:00:00|2979.55|2979.55|2943.93|2943.93|2982.09|2982.09|2936.34|2936.34|0
1654815600000|2022-06-09 23:00:00|2912.2|2912.2|2903.26|2903.26|2919.09|2919.09|2881.41|2881.41|0
1655074800000|2022-06-12 23:00:00|2865.59|2865.59|2821.99|2821.99|2866.92|2866.92|2802.5|2802.5|0
1655161200000|2022-06-13 23:00:00|2823.8|2823.8|2792.35|2792.35|2836.8|2836.8|2776.69|2776.69|0
1655247600000|2022-06-14 23:00:00|2815.61|2815.61|2842.56|2842.56|2847.81|2847.81|2808.48|2808.48|0
1655334000000|2022-06-15 23:00:00|2828.86|2828.86|2806.45|2806.45|2828.86|2828.86|2770.42|2770.42|0
1655420400000|2022-06-16 23:00:00|2820.83|2820.83|2841.61|2841.61|2877.52|2877.52|2808.02|2808.02|0
1655679600000|2022-06-19 23:00:00|2845.61|2845.61|2819.65|2819.65|2853.55|2853.55|2812.12|2812.12|0
1655766000000|2022-06-20 23:00:00|2825.34|2825.34|2810.04|2810.04|2839.05|2839.05|2799.77|2799.77|0
1655852400000|2022-06-21 23:00:00|2780.86|2780.86|2829.73|2829.73|2838.05|2838.05|2775.3|2775.3|0
1655938800000|2022-06-22 23:00:00|2805.16|2805.16|2778.4|2778.4|2805.16|2805.16|2764.9|2764.9|0
1656025200000|2022-06-23 23:00:00|2798.46|2798.46|2852.17|2852.17|2854.69|2854.69|2795.56|2795.56|0
1656284400000|2022-06-26 23:00:00|2857|2857|2880.29|2880.29|2886.76|2886.76|2855.34|2855.34|0
1656370800000|2022-06-27 23:00:00|2903.37|2903.37|2909.93|2909.93|2921.32|2921.32|2869.26|2869.26|0
1656457200000|2022-06-28 23:00:00|2856.02|2856.02|2818.36|2818.36|2860.11|2860.11|2792.93|2792.93|0
1656543600000|2022-06-29 23:00:00|2767.69|2767.69|2714.57|2714.57|2772.29|2772.29|2682.88|2682.88|0
1656630000000|2022-06-30 23:00:00|2685.73|2685.73|2675.31|2675.31|2726.23|2726.23|2662.45|2662.45|0
1656889200000|2022-07-03 23:00:00|2676.58|2676.58|2660.72|2660.72|2679.52|2679.52|2654.79|2654.79|0
1656975600000|2022-07-04 23:00:00|2689.38|2689.38|2674.74|2674.74|2695.25|2695.25|2662.42|2662.42|0
1657062000000|2022-07-05 23:00:00|2731.71|2731.71|2740.51|2740.51|2757.95|2757.95|2724.2|2724.2|0
1657148400000|2022-07-06 23:00:00|2737.02|2737.02|2779.74|2779.74|2784.81|2784.81|2734.71|2734.71|0
1657234800000|2022-07-07 23:00:00|2772.13|2772.13|2786.53|2786.53|2793.09|2793.09|2761.86|2761.86|0
1657494000000|2022-07-10 23:00:00|2743.77|2743.77|2758.75|2758.75|2769.46|2769.46|2742.45|2742.45|0
1657580400000|2022-07-11 23:00:00|2731.67|2731.67|2761.03|2761.03|2772.93|2772.93|2719.81|2719.81|0
1657666800000|2022-07-12 23:00:00|2764.28|2764.28|2789.06|2789.06|2793.61|2793.61|2755.63|2755.63|0
1657753200000|2022-07-13 23:00:00|2777.51|2777.51|2747.49|2747.49|2785.92|2785.92|2730|2730|0
1657839600000|2022-07-14 23:00:00|2743.77|2743.77|2788.58|2788.58|2791.26|2791.26|2743.66|2743.66|0
1658098800000|2022-07-17 23:00:00|2809.74|2809.74|2793.31|2793.31|2810.86|2810.86|2789.9|2789.9|0
1658185200000|2022-07-18 23:00:00|2791.89|2791.89|2829.41|2829.41|2831.52|2831.52|2785.53|2785.53|0
1658271600000|2022-07-19 23:00:00|2841.37|2841.37|2846.39|2846.39|2858.65|2858.65|2831.58|2831.58|0
1658358000000|2022-07-20 23:00:00|2853.47|2853.47|2873.49|2873.49|2875.84|2875.84|2840.69|2840.69|0
1658444400000|2022-07-21 23:00:00|2878.67|2878.67|2947.94|2947.94|2953.7|2953.7|2870.7|2870.7|0
1658703600000|2022-07-24 23:00:00|2927.73|2927.73|2910.33|2910.33|2934.8|2934.8|2909.89|2909.89|0
1658790000000|2022-07-25 23:00:00|2903.25|2903.25|2888.65|2888.65|2921.07|2921.07|2886.76|2886.76|0
1658876400000|2022-07-26 23:00:00|2889.89|2889.89|2836.1|2836.1|2893.29|2893.29|2835.78|2835.78|0
1658962800000|2022-07-27 23:00:00|2852.22|2852.22|2890.02|2890.02|2893.59|2893.59|2843.21|2843.21|0
1659049200000|2022-07-28 23:00:00|2915.57|2915.57|2954.06|2954.06|2965.13|2965.13|2915.57|2915.57|0
1659308400000|2022-07-31 23:00:00|2947.28|2947.28|2927.11|2927.11|2954.02|2954.02|2921.08|2921.08|0
1659394800000|2022-08-01 23:00:00|2906.33|2906.33|2907.22|2907.22|2911.16|2911.16|2889.67|2889.67|0
1659481200000|2022-08-02 23:00:00|2909.1|2909.1|2922.44|2922.44|2924.03|2924.03|2906.02|2906.02|0
1659567600000|2022-08-03 23:00:00|2930.24|2930.24|2917.26|2917.26|2939.73|2939.73|2906.47|2906.47|0
1659654000000|2022-08-04 23:00:00|2914.23|2914.23|2844.12|2844.12|2917.02|2917.02|2843.94|2843.94|0
1659913200000|2022-08-07 23:00:00|2857.39|2857.39|2883.37|2883.37|2897.37|2897.37|2855.94|2855.94|0
1659999600000|2022-08-08 23:00:00|2900.85|2900.85|2853.61|2853.61|2902.13|2902.13|2845.9|2845.9|0
1660086000000|2022-08-09 23:00:00|2848.31|2848.31|2930.91|2930.91|2935.33|2935.33|2842.54|2842.54|0
1660172400000|2022-08-10 23:00:00|2924.22|2924.22|2892.87|2892.87|2926.97|2926.97|2885.71|2885.71|0
1660258800000|2022-08-11 23:00:00|2885.85|2885.85|2916.52|2916.52|2922.02|2922.02|2884.27|2884.27|0
1660518000000|2022-08-14 23:00:00|2920.27|2920.27|2939.52|2939.52|2953.16|2953.16|2915.54|2915.54|0
1660604400000|2022-08-15 23:00:00|2932.88|2932.88|2904.23|2904.23|2933.7|2933.7|2896.96|2896.96|0
1660690800000|2022-08-16 23:00:00|2902.52|2902.52|2843.81|2843.81|2909.27|2909.27|2839.02|2839.02|0
1660777200000|2022-08-17 23:00:00|2849.99|2849.99|2874.93|2874.93|2877.24|2877.24|2846.73|2846.73|0
1660863600000|2022-08-18 23:00:00|2859.09|2859.09|2817.47|2817.47|2859.71|2859.71|2810.94|2810.94|0
1661122800000|2022-08-21 23:00:00|2811.72|2811.72|2760.68|2760.68|2811.72|2811.72|2756.08|2756.08|0
1661209200000|2022-08-22 23:00:00|2751.3|2751.3|2711.18|2711.18|2758.2|2758.2|2708.84|2708.84|0
1661295600000|2022-08-23 23:00:00|2703.53|2703.53|2691.53|2691.53|2703.53|2703.53|2674.15|2674.15|0
1661382000000|2022-08-24 23:00:00|2706.16|2706.16|2682.01|2682.01|2709.91|2709.91|2670.06|2670.06|0
1661468400000|2022-08-25 23:00:00|2696.66|2696.66|2667.72|2667.72|2699.1|2699.1|2661.48|2661.48|0