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|1680.16|1680.16|1677.56|1677.56|1683.94|1683.94|1664.92|1664.92|0
1286233200000|2010-10-04 23:00:00|1677.55|1677.55|1688.48|1688.48|1688.92|1688.92|1673.77|1673.77|0
1286319600000|2010-10-05 23:00:00|1688.39|1688.39|1688.1|1688.1|1694.75|1694.75|1676.81|1676.81|0
1286406000000|2010-10-06 23:00:00|1687.98|1687.98|1716.47|1716.47|1725.94|1725.94|1676.43|1676.43|0
1286492400000|2010-10-07 23:00:00|1716.37|1716.37|1705.7|1705.7|1716.37|1716.37|1695.1|1695.1|0
1286751600000|2010-10-10 23:00:00|1705.58|1705.58|1709.14|1709.14|1712.26|1712.26|1703.64|1703.64|0
1286838000000|2010-10-11 23:00:00|1709.16|1709.16|1713.79|1713.79|1715.08|1715.08|1693.47|1693.47|0
1286924400000|2010-10-12 23:00:00|1713.81|1713.81|1755.78|1755.78|1756.85|1756.85|1712.71|1712.71|0
1287010800000|2010-10-13 23:00:00|1755.77|1755.77|1749.6|1749.6|1760.68|1760.68|1745.01|1745.01|0
1287356400000|2010-10-17 23:00:00|1740.78|1740.78|1751.56|1751.56|1757.53|1757.53|1734.53|1734.53|0
1287442800000|2010-10-18 23:00:00|1751.47|1751.47|1747.44|1747.44|1757.1|1757.1|1741.58|1741.58|0
1287529200000|2010-10-19 23:00:00|1747.42|1747.42|1743.81|1743.81|1747.62|1747.62|1731.36|1731.36|0
1287615600000|2010-10-20 23:00:00|1743.78|1743.78|1774.38|1774.38|1777.72|1777.72|1743.78|1743.78|0
1287702000000|2010-10-21 23:00:00|1774.47|1774.47|1791.6|1791.6|1794.67|1794.67|1771.47|1771.47|0
1287961200000|2010-10-24 23:00:00|1791.64|1791.64|1798.1|1798.1|1804.95|1804.95|1789.18|1789.18|0
1288047600000|2010-10-25 23:00:00|1798.09|1798.09|1794.75|1794.75|1798.76|1798.76|1783.29|1783.29|0
1288134000000|2010-10-26 23:00:00|1794.72|1794.72|1761.25|1761.25|1794.98|1794.98|1760.42|1760.42|0
1288220400000|2010-10-27 23:00:00|1761.28|1761.28|1772.05|1772.05|1782.87|1782.87|1761.26|1761.26|0
1288569600000|2010-11-01 00:00:00|1779.86|1779.86|1752.71|1752.71|1780.48|1780.48|1752|1752|0
1288656000000|2010-11-02 00:00:00|1756.8|1756.8|1767.69|1767.69|1768.46|1768.46|1752.64|1752.64|0
1288742400000|2010-11-03 00:00:00|1748.89|1748.89|1743.33|1743.33|1749.45|1749.45|1737.72|1737.72|0
1288828800000|2010-11-04 00:00:00|1760.45|1760.45|1737.43|1737.43|1761.73|1761.73|1732.07|1732.07|0
1288915200000|2010-11-05 00:00:00|1740.26|1740.26|1727.76|1727.76|1740.37|1740.37|1721.69|1721.69|0
1289174400000|2010-11-08 00:00:00|1733.89|1733.89|1730.03|1730.03|1743.48|1743.48|1720.97|1720.97|0
1289260800000|2010-11-09 00:00:00|1716.45|1716.45|1723.35|1723.35|1742|1742|1712.11|1712.11|0
1289347200000|2010-11-10 00:00:00|1717.52|1717.52|1702.62|1702.62|1717.52|1717.52|1699.12|1699.12|0
1289433600000|2010-11-11 00:00:00|1703.91|1703.91|1694.45|1694.45|1705.99|1705.99|1689.75|1689.75|0
1289520000000|2010-11-12 00:00:00|1672.19|1672.19|1696.98|1696.98|1702.82|1702.82|1669.43|1669.43|0
1289779200000|2010-11-15 00:00:00|1695.14|1695.14|1723.82|1723.82|1728.28|1728.28|1694.55|1694.55|0
1289865600000|2010-11-16 00:00:00|1716.04|1716.04|1694.22|1694.22|1716.04|1716.04|1691.31|1691.31|0
1289952000000|2010-11-17 00:00:00|1687.65|1687.65|1680.18|1680.18|1688.96|1688.96|1665.43|1665.43|0
1290038400000|2010-11-18 00:00:00|1685.41|1685.41|1705.05|1705.05|1710.43|1710.43|1682.1|1682.1|0
1290124800000|2010-11-19 00:00:00|1710.37|1710.37|1689.25|1689.25|1710.83|1710.83|1680.66|1680.66|0
1290384000000|2010-11-22 00:00:00|1703.25|1703.25|1694.01|1694.01|1710.89|1710.89|1687.82|1687.82|0
1290470400000|2010-11-23 00:00:00|1679.19|1679.19|1684.61|1684.61|1703.9|1703.9|1678.22|1678.22|0
1290556800000|2010-11-24 00:00:00|1682.44|1682.44|1687.99|1687.99|1693.06|1693.06|1663.42|1663.42|0
1290643200000|2010-11-25 00:00:00|1695.56|1695.56|1712.05|1712.05|1715.48|1715.48|1692.63|1692.63|0
1290729600000|2010-11-26 00:00:00|1698.41|1698.41|1706.4|1706.4|1706.83|1706.83|1691.19|1691.19|0
1290988800000|2010-11-29 00:00:00|1708.27|1708.27|1673.81|1673.81|1711.6|1711.6|1666.79|1666.79|0
1291075200000|2010-11-30 00:00:00|1672.81|1672.81|1654.58|1654.58|1677.42|1677.42|1652.1|1652.1|0
1291161600000|2010-12-01 00:00:00|1660.24|1660.24|1676.79|1676.79|1679.59|1679.59|1651.11|1651.11|0
1291248000000|2010-12-02 00:00:00|1680.06|1680.06|1730.56|1730.56|1735.54|1735.54|1678.29|1678.29|0
1291334400000|2010-12-03 00:00:00|1728.06|1728.06|1732.34|1732.34|1747.54|1747.54|1724.37|1724.37|0
1291593600000|2010-12-06 00:00:00|1729.19|1729.19|1727.18|1727.18|1740.07|1740.07|1725.95|1725.95|0
1291680000000|2010-12-07 00:00:00|1741.26|1741.26|1752.64|1752.64|1763.03|1763.03|1740.74|1740.74|0
1291766400000|2010-12-08 00:00:00|1742.12|1742.12|1737.45|1737.45|1747.72|1747.72|1735.74|1735.74|0
1291852800000|2010-12-09 00:00:00|1741.88|1741.88|1713.09|1713.09|1742.15|1742.15|1711.33|1711.33|0
1291939200000|2010-12-10 00:00:00|1722.06|1722.06|1725.52|1725.52|1733.61|1733.61|1721.57|1721.57|0
1292198400000|2010-12-13 00:00:00|1728.03|1728.03|1722.83|1722.83|1732.36|1732.36|1716.43|1716.43|0
1292284800000|2010-12-14 00:00:00|1717.83|1717.83|1719.94|1719.94|1724.2|1724.2|1713.75|1713.75|0
1292371200000|2010-12-15 00:00:00|1718.41|1718.41|1713.89|1713.89|1718.41|1718.41|1708.77|1708.77|0
1292457600000|2010-12-16 00:00:00|1716.34|1716.34|1725.34|1725.34|1728.64|1728.64|1716.29|1716.29|0
1292544000000|2010-12-17 00:00:00|1724.2|1724.2|1712.4|1712.4|1729.82|1729.82|1712.05|1712.05|0
1292803200000|2010-12-20 00:00:00|1704.16|1704.16|1700.8|1700.8|1708.36|1708.36|1690.45|1690.45|0
1292889600000|2010-12-21 00:00:00|1708.19|1708.19|1699.21|1699.21|1710.19|1710.19|1694.81|1694.81|0
1292976000000|2010-12-22 00:00:00|1707.03|1707.03|1707.78|1707.78|1710.42|1710.42|1701.07|1701.07|0
1293062400000|2010-12-23 00:00:00|1713.94|1713.94|1722.76|1722.76|1725.67|1725.67|1711.47|1711.47|0
1293148800000|2010-12-24 00:00:00|1728.15|1728.15|1729.16|1729.16|1732.53|1732.53|1724.04|1724.04|0
1293580800000|2010-12-29 00:00:00|1736.19|1736.19|1729.53|1729.53|1743.64|1743.64|1721.02|1721.02|0
1293667200000|2010-12-30 00:00:00|1728.54|1728.54|1719.31|1719.31|1737.05|1737.05|1716.73|1716.73|0
1293753600000|2010-12-31 00:00:00|1725.17|1725.17|1715.3|1715.3|1728.85|1728.85|1711.04|1711.04|0
1294099200000|2011-01-04 00:00:00|1740.06|1740.06|1737.05|1737.05|1749.55|1749.55|1734.61|1734.61|0
1294185600000|2011-01-05 00:00:00|1743.72|1743.72|1749.39|1749.39|1750.91|1750.91|1708.03|1708.03|0
1294272000000|2011-01-06 00:00:00|1746.51|1746.51|1748.05|1748.05|1764.03|1764.03|1746.3|1746.3|0
1294358400000|2011-01-07 00:00:00|1754.89|1754.89|1763.19|1763.19|1769.09|1769.09|1747.61|1747.61|0
1294617600000|2011-01-10 00:00:00|1757.95|1757.95|1751.03|1751.03|1759.94|1759.94|1739.82|1739.82|0
1294704000000|2011-01-11 00:00:00|1738.68|1738.68|1732.09|1732.09|1756.15|1756.15|1727.28|1727.28|0
1294790400000|2011-01-12 00:00:00|1732.67|1732.67|1726.21|1726.21|1733.58|1733.58|1716|1716|0
1294876800000|2011-01-13 00:00:00|1744.21|1744.21|1745.27|1745.27|1750.17|1750.17|1728.77|1728.77|0
1294963200000|2011-01-14 00:00:00|1745.3|1745.3|1744.21|1744.21|1750.77|1750.77|1741.12|1741.12|0
1295222400000|2011-01-17 00:00:00|1747.87|1747.87|1751.19|1751.19|1756.74|1756.74|1738.98|1738.98|0
1295308800000|2011-01-18 00:00:00|1754.15|1754.15|1777.87|1777.87|1777.97|1777.97|1754.15|1754.15|0
1295395200000|2011-01-19 00:00:00|1767.18|1767.18|1746.16|1746.16|1769.43|1769.43|1743.58|1743.58|0
1295481600000|2011-01-20 00:00:00|1747.67|1747.67|1719.96|1719.96|1747.67|1747.67|1718.99|1718.99|0
1295568000000|2011-01-21 00:00:00|1727.66|1727.66|1726.49|1726.49|1735.19|1735.19|1712.91|1712.91|0
1295827200000|2011-01-24 00:00:00|1729.93|1729.93|1728.86|1728.86|1734.2|1734.2|1723.49|1723.49|0
1295913600000|2011-01-25 00:00:00|1730.91|1730.91|1702.75|1702.75|1732.07|1732.07|1698.08|1698.08|0
1296000000000|2011-01-26 00:00:00|1713.27|1713.27|1714.25|1714.25|1718.35|1718.35|1700.14|1700.14|0
1296086400000|2011-01-27 00:00:00|1700.05|1700.05|1689.92|1689.92|1701.81|1701.81|1686.68|1686.68|0
1296172800000|2011-01-28 00:00:00|1683.06|1683.06|1660.5|1660.5|1685.26|1685.26|1655.49|1655.49|0
1296432000000|2011-01-31 00:00:00|1651.68|1651.68|1654.94|1654.94|1656.22|1656.22|1640.52|1640.52|0
1296518400000|2011-02-01 00:00:00|1668.44|1668.44|1664.78|1664.78|1668.44|1668.44|1652.55|1652.55|0
1296604800000|2011-02-02 00:00:00|1668.51|1668.51|1667.96|1667.96|1673.82|1673.82|1659.19|1659.19|0
1296691200000|2011-02-03 00:00:00|1668.96|1668.96|1664.45|1664.45|1669.55|1669.55|1650.47|1650.47|0
1296777600000|2011-02-04 00:00:00|1668.06|1668.06|1663.6|1663.6|1674.09|1674.09|1655.06|1655.06|0
1297036800000|2011-02-07 00:00:00|1663.41|1663.41|1673.64|1673.64|1677.8|1677.8|1663.36|1663.36|0
1297123200000|2011-02-08 00:00:00|1682.41|1682.41|1707.78|1707.78|1709.08|1709.08|1679.2|1679.2|0
1297209600000|2011-02-09 00:00:00|1710.33|1710.33|1709.49|1709.49|1715.77|1715.77|1697.22|1697.22|0
1297296000000|2011-02-10 00:00:00|1701.01|1701.01|1703.78|1703.78|1704.19|1704.19|1685.55|1685.55|0
1297382400000|2011-02-11 00:00:00|1694.38|1694.38|1682.25|1682.25|1695.39|1695.39|1667.13|1667.13|0
1297641600000|2011-02-14 00:00:00|1686.51|1686.51|1676.91|1676.91|1690.53|1690.53|1674.04|1674.04|0
1297728000000|2011-02-15 00:00:00|1677.47|1677.47|1676.25|1676.25|1681.71|1681.71|1666.06|1666.06|0
1297814400000|2011-02-16 00:00:00|1677.9|1677.9|1692.89|1692.89|1701.57|1701.57|1675.06|1675.06|0
1297900800000|2011-02-17 00:00:00|1698.46|1698.46|1685.99|1685.99|1700.19|1700.19|1682.74|1682.74|0
1297987200000|2011-02-18 00:00:00|1683.39|1683.39|1692.18|1692.18|1694.9|1694.9|1678.58|1678.58|0
1298246400000|2011-02-21 00:00:00|1689.66|1689.66|1676.07|1676.07|1693.98|1693.98|1672.78|1672.78|0
1298332800000|2011-02-22 00:00:00|1661.99|1661.99|1669.17|1669.17|1673.93|1673.93|1650.63|1650.63|0
1298419200000|2011-02-23 00:00:00|1656.06|1656.06|1643.9|1643.9|1658.49|1658.49|1641.7|1641.7|0
1298505600000|2011-02-24 00:00:00|1632.56|1632.56|1638.38|1638.38|1647|1647|1631.24|1631.24|0
1298592000000|2011-02-25 00:00:00|1644.98|1644.98|1660.55|1660.55|1667.78|1667.78|1643.12|1643.12|0
1298851200000|2011-02-28 00:00:00|1653.39|1653.39|1643.68|1643.68|1659.29|1659.29|1643.16|1643.16|0
1298937600000|2011-03-01 00:00:00|1635.47|1635.47|1606.22|1606.22|1636.69|1636.69|1598.26|1598.26|0
1299024000000|2011-03-02 00:00:00|1589.89|1589.89|1601.05|1601.05|1603.41|1603.41|1581.02|1581.02|0
1299110400000|2011-03-03 00:00:00|1595.6|1595.6|1603.46|1603.46|1609.03|1609.03|1589.49|1589.49|0
1299196800000|2011-03-04 00:00:00|1612.26|1612.26|1606.17|1606.17|1636.86|1636.86|1604.42|1604.42|0
1299456000000|2011-03-07 00:00:00|1603.31|1603.31|1609.97|1609.97|1625.2|1625.2|1598.45|1598.45|0
1299542400000|2011-03-08 00:00:00|1611.49|1611.49|1601.12|1601.12|1611.8|1611.8|1592.48|1592.48|0
1299628800000|2011-03-09 00:00:00|1604.3|1604.3|1608.22|1608.22|1625.28|1625.28|1603.1|1603.1|0
1299715200000|2011-03-10 00:00:00|1574.63|1574.63|1584.36|1584.36|1593.86|1593.86|1565.7|1565.7|0
1299801600000|2011-03-11 00:00:00|1569.11|1569.11|1576.21|1576.21|1584.56|1584.56|1567.74|1567.74|0
1300060800000|2011-03-14 00:00:00|1561.86|1561.86|1554.51|1554.51|1565.07|1565.07|1553.71|1553.71|0
1300147200000|2011-03-15 00:00:00|1535.98|1535.98|1551.03|1551.03|1558.82|1558.82|1523.24|1523.24|0
1300233600000|2011-03-16 00:00:00|1557.96|1557.96|1533.63|1533.63|1569.91|1569.91|1530.55|1530.55|0
1300320000000|2011-03-17 00:00:00|1532.59|1532.59|1563.91|1563.91|1567.95|1567.95|1531.27|1531.27|0
1300406400000|2011-03-18 00:00:00|1567.35|1567.35|1569.85|1569.85|1574.46|1574.46|1562.23|1562.23|0
1300665600000|2011-03-21 00:00:00|1582.01|1582.01|1590.09|1590.09|1597.71|1597.71|1582.01|1582.01|0
1300752000000|2011-03-22 00:00:00|1597.84|1597.84|1578.42|1578.42|1599.48|1599.48|1571.95|1571.95|0
1300838400000|2011-03-23 00:00:00|1572.17|1572.17|1584.65|1584.65|1593.17|1593.17|1567.88|1567.88|0
1300924800000|2011-03-24 00:00:00|1630.74|1630.74|1649.87|1649.87|1662.11|1662.11|1628.86|1628.86|0
1301011200000|2011-03-25 00:00:00|1651.59|1651.59|1637.46|1637.46|1652.12|1652.12|1635.2|1635.2|0
1301266800000|2011-03-27 23:00:00|1641.09|1641.09|1627.45|1627.45|1641.33|1641.33|1627.45|1627.45|0
1301353200000|2011-03-28 23:00:00|1635.27|1635.27|1635.56|1635.56|1642.41|1642.41|1628.7|1628.7|0
1301439600000|2011-03-29 23:00:00|1629.82|1629.82|1596.33|1596.33|1629.88|1629.88|1593.33|1593.33|0
1301526000000|2011-03-30 23:00:00|1589.17|1589.17|1557.84|1557.84|1589.17|1589.17|1557.58|1557.58|0
1301612400000|2011-03-31 23:00:00|1565.89|1565.89|1576.06|1576.06|1576.54|1576.54|1551.1|1551.1|0
1301871600000|2011-04-03 23:00:00|1575.54|1575.54|1601.32|1601.32|1601.44|1601.44|1574.76|1574.76|0
1301958000000|2011-04-04 23:00:00|1608.12|1608.12|1597.43|1597.43|1613.11|1613.11|1594.93|1594.93|0
1302044400000|2011-04-05 23:00:00|1632.42|1632.42|1648.43|1648.43|1658.72|1658.72|1630.01|1630.01|0
1302130800000|2011-04-06 23:00:00|1637.91|1637.91|1617.36|1617.36|1640.29|1640.29|1612.41|1612.41|0
1302217200000|2011-04-07 23:00:00|1623.08|1623.08|1624.5|1624.5|1634.69|1634.69|1622.6|1622.6|0
1302476400000|2011-04-10 23:00:00|1624.43|1624.43|1630.02|1630.02|1634.78|1634.78|1620.38|1620.38|0
1302562800000|2011-04-11 23:00:00|1619.86|1619.86|1631.58|1631.58|1631.61|1631.61|1618.79|1618.79|0
1302649200000|2011-04-12 23:00:00|1643.05|1643.05|1657.52|1657.52|1664.38|1664.38|1637.32|1637.32|0
1302735600000|2011-04-13 23:00:00|1655.36|1655.36|1676.8|1676.8|1677.31|1677.31|1654.88|1654.88|0
1302822000000|2011-04-14 23:00:00|1688.84|1688.84|1688.81|1688.81|1696.17|1696.17|1682.97|1682.97|0
1303081200000|2011-04-17 23:00:00|1699.18|1699.18|1679.55|1679.55|1707.84|1707.84|1669.09|1669.09|0
1303167600000|2011-04-18 23:00:00|1688.78|1688.78|1685.14|1685.14|1694.37|1694.37|1679.77|1679.77|0
1303254000000|2011-04-19 23:00:00|1706.1|1706.1|1725.65|1725.65|1738.17|1738.17|1706.07|1706.07|0
1303340400000|2011-04-20 23:00:00|1730.14|1730.14|1725.61|1725.61|1741.84|1741.84|1719.26|1719.26|0
1303772400000|2011-04-25 23:00:00|1721.74|1721.74|1725.33|1725.33|1726.67|1726.67|1715.31|1715.31|0
1303858800000|2011-04-26 23:00:00|1718.38|1718.38|1746.32|1746.32|1746.42|1746.42|1713.73|1713.73|0
1303945200000|2011-04-27 23:00:00|1746.21|1746.21|1744.8|1744.8|1751.68|1751.68|1737.56|1737.56|0
1304377200000|2011-05-02 23:00:00|1740.72|1740.72|1729.35|1729.35|1741.12|1741.12|1713.38|1713.38|0
1304463600000|2011-05-03 23:00:00|1756.85|1756.85|1779.91|1779.91|1783.18|1783.18|1749.3|1749.3|0
1304550000000|2011-05-04 23:00:00|1774.36|1774.36|1773.16|1773.16|1780.19|1780.19|1770.51|1770.51|0
1304636400000|2011-05-05 23:00:00|1769.63|1769.63|1781.01|1781.01|1781.01|1781.01|1753.63|1753.63|0
1304895600000|2011-05-08 23:00:00|1777.61|1777.61|1766.99|1766.99|1780.81|1780.81|1751.93|1751.93|0
1304982000000|2011-05-09 23:00:00|1773.55|1773.55|1784.57|1784.57|1796.86|1796.86|1769.9|1769.9|0
1305068400000|2011-05-10 23:00:00|1798.23|1798.23|1800.49|1800.49|1826.77|1826.77|1788.26|1788.26|0
1305154800000|2011-05-11 23:00:00|1786.28|1786.28|1800.4|1800.4|1802.64|1802.64|1783.01|1783.01|0
1305241200000|2011-05-12 23:00:00|1801.25|1801.25|1796.24|1796.24|1802.33|1802.33|1786.59|1786.59|0
1305500400000|2011-05-15 23:00:00|1793.1|1793.1|1794.5|1794.5|1802.52|1802.52|1768.71|1768.71|0
1305586800000|2011-05-16 23:00:00|1788.08|1788.08|1779.25|1779.25|1795.82|1795.82|1777.24|1777.24|0
1305673200000|2011-05-17 23:00:00|1779.16|1779.16|1780.91|1780.91|1785.11|1785.11|1765.81|1765.81|0
1305759600000|2011-05-18 23:00:00|1785.54|1785.54|1805.64|1805.64|1809.66|1809.66|1784.5|1784.5|0
1305846000000|2011-05-19 23:00:00|1803.98|1803.98|1798.59|1798.59|1817.56|1817.56|1796.87|1796.87|0
1306105200000|2011-05-22 23:00:00|1785.17|1785.17|1785.49|1785.49|1787.1|1787.1|1774.42|1774.42|0
1306191600000|2011-05-23 23:00:00|1774.98|1774.98|1774.73|1774.73|1782.83|1782.83|1769.34|1769.34|0
1306278000000|2011-05-24 23:00:00|1757.39|1757.39|1777.93|1777.93|1778.39|1778.39|1753.29|1753.29|0
1306364400000|2011-05-25 23:00:00|1790.32|1790.32|1779.49|1779.49|1803.48|1803.48|1776.47|1776.47|0
1306450800000|2011-05-26 23:00:00|1793.86|1793.86|1802.94|1802.94|1809.37|1809.37|1793.86|1793.86|0
1306796400000|2011-05-30 23:00:00|1812.31|1812.31|1818.66|1818.66|1829.27|1829.27|1810.48|1810.48|0
1306882800000|2011-05-31 23:00:00|1806.27|1806.27|1793.06|1793.06|1813.1|1813.1|1792.15|1792.15|0
1306969200000|2011-06-01 23:00:00|1757.07|1757.07|1778.91|1778.91|1783.13|1783.13|1754.3|1754.3|0
1307055600000|2011-06-02 23:00:00|1771.14|1771.14|1781.32|1781.32|1784.31|1784.31|1768.88|1768.88|0
1307314800000|2011-06-05 23:00:00|1771.58|1771.58|1774|1774|1774.63|1774.63|1755.96|1755.96|0
1307401200000|2011-06-06 23:00:00|1766.86|1766.86|1773.97|1773.97|1781.67|1781.67|1766.4|1766.4|0
1307487600000|2011-06-07 23:00:00|1763.88|1763.88|1749.21|1749.21|1763.99|1763.99|1748.43|1748.43|0
1307574000000|2011-06-08 23:00:00|1712.89|1712.89|1723.85|1723.85|1726.77|1726.77|1709.89|1709.89|0
1307660400000|2011-06-09 23:00:00|1719.66|1719.66|1682.19|1682.19|1719.96|1719.96|1676.72|1676.72|0
1307919600000|2011-06-12 23:00:00|1678.42|1678.42|1691.72|1691.72|1694.81|1694.81|1673.82|1673.82|0
1308006000000|2011-06-13 23:00:00|1701.48|1701.48|1719.69|1719.69|1721.52|1721.52|1696.67|1696.67|0
1308092400000|2011-06-14 23:00:00|1721.09|1721.09|1705.38|1705.38|1725.76|1725.76|1693.64|1693.64|0
1308178800000|2011-06-15 23:00:00|1694.09|1694.09|1692.05|1692.05|1698.56|1698.56|1662.62|1662.62|0
1308265200000|2011-06-16 23:00:00|1677.07|1677.07|1688.37|1688.37|1695.22|1695.22|1665.47|1665.47|0
1308524400000|2011-06-19 23:00:00|1684.02|1684.02|1676.46|1676.46|1685.67|1685.67|1667.8|1667.8|0
1308610800000|2011-06-20 23:00:00|1680.19|1680.19|1689.2|1689.2|1696.2|1696.2|1680.09|1680.09|0
1308697200000|2011-06-21 23:00:00|1694.1|1694.1|1705.83|1705.83|1706.74|1706.74|1694.1|1694.1|0
1308783600000|2011-06-22 23:00:00|1699.17|1699.17|1684.27|1684.27|1707.95|1707.95|1677.2|1677.2|0
1308870000000|2011-06-23 23:00:00|1705.62|1705.62|1704.13|1704.13|1720.3|1720.3|1697.83|1697.83|0
1309129200000|2011-06-26 23:00:00|1701.73|1701.73|1703.02|1703.02|1709.63|1709.63|1691.42|1691.42|0
1309215600000|2011-06-27 23:00:00|1706.3|1706.3|1704.42|1704.42|1717.01|1717.01|1697.09|1697.09|0
1309302000000|2011-06-28 23:00:00|1712.06|1712.06|1698.15|1698.15|1712.72|1712.72|1683.72|1683.72|0
1309388400000|2011-06-29 23:00:00|1698.87|1698.87|1705.39|1705.39|1710.84|1710.84|1698.27|1698.27|0
1309474800000|2011-06-30 23:00:00|1723.78|1723.78|1712.25|1712.25|1731.16|1731.16|1710.12|1710.12|0
1309734000000|2011-07-03 23:00:00|1715.09|1715.09|1707.54|1707.54|1723.01|1723.01|1706.95|1706.95|0
1309820400000|2011-07-04 23:00:00|1708.41|1708.41|1730.46|1730.46|1736.98|1736.98|1708.41|1708.41|0
1309906800000|2011-07-05 23:00:00|1728.83|1728.83|1738.9|1738.9|1745.51|1745.51|1728.05|1728.05|0
1309993200000|2011-07-06 23:00:00|1743.15|1743.15|1743.8|1743.8|1745.16|1745.16|1727|1727|0
1310079600000|2011-07-07 23:00:00|1750.1|1750.1|1735.9|1735.9|1766.87|1766.87|1732.66|1732.66|0
1310338800000|2011-07-10 23:00:00|1732.6|1732.6|1702.37|1702.37|1732.7|1732.7|1697.46|1697.46|0
1310425200000|2011-07-11 23:00:00|1678.22|1678.22|1719.37|1719.37|1722.06|1722.06|1662.13|1662.13|0
1310511600000|2011-07-12 23:00:00|1695.59|1695.59|1694.97|1694.97|1706.95|1706.95|1681.91|1681.91|0
1310598000000|2011-07-13 23:00:00|1685.65|1685.65|1681.9|1681.9|1690.94|1690.94|1676.19|1676.19|0
1310684400000|2011-07-14 23:00:00|1675.99|1675.99|1684.19|1684.19|1699.59|1699.59|1670.8|1670.8|0
1310943600000|2011-07-17 23:00:00|1669.02|1669.02|1648.27|1648.27|1669.02|1669.02|1644.14|1644.14|0
1311030000000|2011-07-18 23:00:00|1650.31|1650.31|1658.33|1658.33|1668.84|1668.84|1650.31|1650.31|0
1311116400000|2011-07-19 23:00:00|1664.03|1664.03|1654.65|1654.65|1676.3|1676.3|1651.38|1651.38|0
1311202800000|2011-07-20 23:00:00|1669.67|1669.67|1684.3|1684.3|1688.32|1688.32|1650.4|1650.4|0
1311289200000|2011-07-21 23:00:00|1700.57|1700.57|1695.85|1695.85|1714.18|1714.18|1692.37|1692.37|0
1311548400000|2011-07-24 23:00:00|1677.88|1677.88|1678.33|1678.33|1682.2|1682.2|1666.95|1666.95|0
1311634800000|2011-07-25 23:00:00|1677.43|1677.43|1661.91|1661.91|1678.55|1678.55|1657.98|1657.98|0
1311721200000|2011-07-26 23:00:00|1652.65|1652.65|1652.74|1652.74|1669.93|1669.93|1643.55|1643.55|0
1311807600000|2011-07-27 23:00:00|1643.99|1643.99|1653.47|1653.47|1657.62|1657.62|1641.84|1641.84|0
1311894000000|2011-07-28 23:00:00|1638.89|1638.89|1648.37|1648.37|1656.79|1656.79|1638.89|1638.89|0
1312153200000|2011-07-31 23:00:00|1659.86|1659.86|1615.99|1615.99|1663.88|1663.88|1609.09|1609.09|0
1312239600000|2011-08-01 23:00:00|1611.61|1611.61|1588.81|1588.81|1613.06|1613.06|1582.07|1582.07|0
1312326000000|2011-08-02 23:00:00|1581.04|1581.04|1586.38|1586.38|1602.65|1602.65|1569|1569|0
1312412400000|2011-08-03 23:00:00|1598.51|1598.51|1550.25|1550.25|1607.09|1607.09|1541.57|1541.57|0
1312498800000|2011-08-04 23:00:00|1493.94|1493.94|1539.37|1539.37|1578.81|1578.81|1488.74|1488.74|0
1312758000000|2011-08-07 23:00:00|1531.4|1531.4|1480.15|1480.15|1560.12|1560.12|1469.25|1469.25|0
1312844400000|2011-08-08 23:00:00|1482.69|1482.69|1511.29|1511.29|1513.15|1513.15|1405.34|1405.34|0
1312930800000|2011-08-09 23:00:00|1528.61|1528.61|1473.94|1473.94|1552.18|1552.18|1470.76|1470.76|0
1313017200000|2011-08-10 23:00:00|1495.57|1495.57|1502.99|1502.99|1505.83|1505.83|1440.38|1440.38|0
1313103600000|2011-08-11 23:00:00|1489.83|1489.83|1554.81|1554.81|1556.71|1556.71|1485.51|1485.51|0
1313362800000|2011-08-14 23:00:00|1562.45|1562.45|1548.48|1548.48|1563.69|1563.69|1540.4|1540.4|0
1313449200000|2011-08-15 23:00:00|1546.06|1546.06|1545.57|1545.57|1546.17|1546.17|1525.24|1525.24|0
1313535600000|2011-08-16 23:00:00|1537.64|1537.64|1539.99|1539.99|1550.58|1550.58|1530.52|1530.52|0
1313622000000|2011-08-17 23:00:00|1524.65|1524.65|1474.97|1474.97|1526.04|1526.04|1464.61|1464.61|0
1313708400000|2011-08-18 23:00:00|1452.51|1452.51|1461.38|1461.38|1481.82|1481.82|1425.29|1425.29|0
1313967600000|2011-08-21 23:00:00|1464.19|1464.19|1475.14|1475.14|1491.74|1491.74|1459.95|1459.95|0
1314054000000|2011-08-22 23:00:00|1493.48|1493.48|1477|1477|1507.93|1507.93|1471.68|1471.68|0
1314140400000|2011-08-23 23:00:00|1480.24|1480.24|1499.8|1499.8|1513.17|1513.17|1474.18|1474.18|0
1314226800000|2011-08-24 23:00:00|1512.51|1512.51|1467.74|1467.74|1512.51|1512.51|1459.44|1459.44|0
1314313200000|2011-08-25 23:00:00|1457.99|1457.99|1451.1|1451.1|1458.64|1458.64|1430.28|1430.28|0
1314658800000|2011-08-29 23:00:00|1474.36|1474.36|1472.99|1472.99|1482.33|1482.33|1461.08|1461.08|0
1314745200000|2011-08-30 23:00:00|1467.64|1467.64|1520.37|1520.37|1529.13|1529.13|1466.46|1466.46|0
1314831600000|2011-08-31 23:00:00|1518.33|1518.33|1533.2|1533.2|1536.26|1536.26|1510.99|1510.99|0
1314918000000|2011-09-01 23:00:00|1517.44|1517.44|1503.38|1503.38|1517.83|1517.83|1492.78|1492.78|0
1315177200000|2011-09-04 23:00:00|1475.78|1475.78|1454.98|1454.98|1476.31|1476.31|1445.56|1445.56|0
1315263600000|2011-09-05 23:00:00|1445.32|1445.32|1444.23|1444.23|1461.95|1461.95|1429.35|1429.35|0
1315350000000|2011-09-06 23:00:00|1475.28|1475.28|1482.75|1482.75|1487.43|1487.43|1469.35|1469.35|0
1315436400000|2011-09-07 23:00:00|1510.15|1510.15|1501.93|1501.93|1527.09|1527.09|1494.42|1494.42|0
1315522800000|2011-09-08 23:00:00|1497.14|1497.14|1472.7|1472.7|1502.72|1502.72|1467.95|1467.95|0
1315782000000|2011-09-11 23:00:00|1449.06|1449.06|1463.2|1463.2|1474.54|1474.54|1441.59|1441.59|0
1315868400000|2011-09-12 23:00:00|1470.88|1470.88|1471.06|1471.06|1477|1477|1445.49|1445.49|0
1315954800000|2011-09-13 23:00:00|1506.89|1506.89|1523.46|1523.46|1532.93|1532.93|1505.52|1505.52|0
1316041200000|2011-09-14 23:00:00|1553.79|1553.79|1562.63|1562.63|1571.84|1571.84|1550.86|1550.86|0
1316127600000|2011-09-15 23:00:00|1573.31|1573.31|1581.42|1581.42|1605.83|1605.83|1566.66|1566.66|0
1316386800000|2011-09-18 23:00:00|1580|1580|1572.13|1572.13|1587.45|1587.45|1563.96|1563.96|0
1316473200000|2011-09-19 23:00:00|1559.11|1559.11|1596.54|1596.54|1601.22|1601.22|1558.89|1558.89|0
1316559600000|2011-09-20 23:00:00|1591.01|1591.01|1583.57|1583.57|1597.92|1597.92|1581.73|1581.73|0
1316646000000|2011-09-21 23:00:00|1557.53|1557.53|1528.07|1528.07|1557.85|1557.85|1523.51|1523.51|0
1316732400000|2011-09-22 23:00:00|1535.38|1535.38|1531.26|1531.26|1548.71|1548.71|1496.38|1496.38|0
1316991600000|2011-09-25 23:00:00|1516.76|1516.76|1534.61|1534.61|1555.28|1555.28|1516.58|1516.58|0
1317078000000|2011-09-26 23:00:00|1556.94|1556.94|1567.54|1567.54|1572.67|1572.67|1546.97|1546.97|0
1317164400000|2011-09-27 23:00:00|1569.72|1569.72|1561.76|1561.76|1573.15|1573.15|1552.37|1552.37|0
1317250800000|2011-09-28 23:00:00|1558.36|1558.36|1553.13|1553.13|1562.47|1562.47|1532.05|1532.05|0
1317337200000|2011-09-29 23:00:00|1536.18|1536.18|1515.33|1515.33|1538.03|1538.03|1507.16|1507.16|0
1317596400000|2011-10-02 23:00:00|1495.48|1495.48|1534.71|1534.71|1540.06|1540.06|1494.96|1494.96|0
1317682800000|2011-10-03 23:00:00|1516.29|1516.29|1502.95|1502.95|1518.05|1518.05|1489.66|1489.66|0
1317769200000|2011-10-04 23:00:00|1522.58|1522.58|1467.57|1467.57|1523.66|1523.66|1464.22|1464.22|0
1317855600000|2011-10-05 23:00:00|1470.46|1470.46|1525.14|1525.14|1526.13|1526.13|1469.98|1469.98|0
1317942000000|2011-10-06 23:00:00|1529.08|1529.08|1555.08|1555.08|1562.15|1562.15|1527.76|1527.76|0
1318201200000|2011-10-09 23:00:00|1562.54|1562.54|1582.62|1582.62|1589.88|1589.88|1558.78|1558.78|0
1318287600000|2011-10-10 23:00:00|1586.24|1586.24|1594.33|1594.33|1606.48|1606.48|1578.98|1578.98|0
1318374000000|2011-10-11 23:00:00|1587.88|1587.88|1602.95|1602.95|1619.38|1619.38|1585.02|1585.02|0
1318460400000|2011-10-12 23:00:00|1604.31|1604.31|1609.04|1609.04|1621.36|1621.36|1599.22|1599.22|0
1318546800000|2011-10-13 23:00:00|1604.8|1604.8|1607.79|1607.79|1619.5|1619.5|1595.73|1595.73|0
1318806000000|2011-10-16 23:00:00|1614.75|1614.75|1599|1599|1630.25|1630.25|1596.5|1596.5|0
1318892400000|2011-10-17 23:00:00|1582.31|1582.31|1575.73|1575.73|1590.93|1590.93|1568.23|1568.23|0
1318978800000|2011-10-18 23:00:00|1576.19|1576.19|1558.7|1558.7|1576.19|1576.19|1549.4|1549.4|0
1319065200000|2011-10-19 23:00:00|1546.73|1546.73|1589.01|1589.01|1601.75|1601.75|1545.9|1545.9|0
1319151600000|2011-10-20 23:00:00|1589.32|1589.32|1599.36|1599.36|1607.52|1607.52|1589.32|1589.32|0
1319410800000|2011-10-23 23:00:00|1602.66|1602.66|1628.99|1628.99|1635.53|1635.53|1601.6|1601.6|0
1319497200000|2011-10-24 23:00:00|1613.91|1613.91|1600.46|1600.46|1634.67|1634.67|1593.16|1593.16|0
1319583600000|2011-10-25 23:00:00|1596.6|1596.6|1590.07|1590.07|1600.51|1600.51|1580.03|1580.03|0
1319670000000|2011-10-26 23:00:00|1622.62|1622.62|1624.76|1624.76|1624.98|1624.98|1612.52|1612.52|0
1319756400000|2011-10-27 23:00:00|1626.5|1626.5|1615.16|1615.16|1631.34|1631.34|1606.18|1606.18|0
1320019200000|2011-10-31 00:00:00|1602.79|1602.79|1574.15|1574.15|1603|1603|1572.93|1572.93|0
1320105600000|2011-11-01 00:00:00|1530.89|1530.89|1540.05|1540.05|1543.79|1543.79|1517.98|1517.98|0
1320192000000|2011-11-02 00:00:00|1580.97|1580.97|1576.82|1576.82|1587.83|1587.83|1546.22|1546.22|0
1320278400000|2011-11-03 00:00:00|1563.24|1563.24|1604.17|1604.17|1607.47|1607.47|1563.12|1563.12|0
1320364800000|2011-11-04 00:00:00|1605.96|1605.96|1593.54|1593.54|1607.53|1607.53|1582.28|1582.28|0
1320624000000|2011-11-07 00:00:00|1578.34|1578.34|1591.13|1591.13|1602.76|1602.76|1560.7|1560.7|0
1320710400000|2011-11-08 00:00:00|1616.94|1616.94|1598.84|1598.84|1625.07|1625.07|1596.85|1596.85|0
1320796800000|2011-11-09 00:00:00|1608.39|1608.39|1577.52|1577.52|1608.74|1608.74|1554.4|1554.4|0
1320883200000|2011-11-10 00:00:00|1554.02|1554.02|1561|1561|1587.6|1587.6|1553.24|1553.24|0
1320969600000|2011-11-11 00:00:00|1567.59|1567.59|1593.06|1593.06|1596.95|1596.95|1567.2|1567.2|0
1321228800000|2011-11-14 00:00:00|1594.5|1594.5|1588.7|1588.7|1598.09|1598.09|1577.17|1577.17|0
1321315200000|2011-11-15 00:00:00|1582.43|1582.43|1584.08|1584.08|1589.54|1589.54|1564.63|1564.63|0
1321401600000|2011-11-16 00:00:00|1575.58|1575.58|1571.06|1571.06|1596.67|1596.67|1557.65|1557.65|0
1321488000000|2011-11-17 00:00:00|1561.09|1561.09|1550.55|1550.55|1562.86|1562.86|1535.98|1535.98|0
1321574400000|2011-11-18 00:00:00|1541.31|1541.31|1539.83|1539.83|1547.84|1547.84|1527|1527|0
1321833600000|2011-11-21 00:00:00|1522.62|1522.62|1509.77|1509.77|1522.77|1522.77|1502.42|1502.42|0
1321920000000|2011-11-22 00:00:00|1513.7|1513.7|1506.25|1506.25|1523.89|1523.89|1501.86|1501.86|0
1322006400000|2011-11-23 00:00:00|1485.99|1485.99|1476.99|1476.99|1495.59|1495.59|1475.72|1475.72|0
1322092800000|2011-11-24 00:00:00|1477.06|1477.06|1484.61|1484.61|1504.08|1504.08|1474.45|1474.45|0
1322179200000|2011-11-25 00:00:00|1482.16|1482.16|1487.94|1487.94|1497.57|1497.57|1464.27|1464.27|0
1322438400000|2011-11-28 00:00:00|1495.08|1495.08|1526.93|1526.93|1532.54|1532.54|1495.08|1495.08|0
1322524800000|2011-11-29 00:00:00|1521.22|1521.22|1526.68|1526.68|1542.32|1542.32|1516.56|1516.56|0
1322611200000|2011-11-30 00:00:00|1513.67|1513.67|1568.81|1568.81|1579.48|1579.48|1511.06|1511.06|0
1322697600000|2011-12-01 00:00:00|1585.59|1585.59|1564.83|1564.83|1590.7|1590.7|1564.83|1564.83|0
1322784000000|2011-12-02 00:00:00|1576.82|1576.82|1592.06|1592.06|1602.22|1602.22|1576.71|1576.71|0
1323043200000|2011-12-05 00:00:00|1599.39|1599.39|1584.86|1584.86|1605.33|1605.33|1581.12|1581.12|0
1323129600000|2011-12-06 00:00:00|1570.67|1570.67|1544|1544|1578.35|1578.35|1539.56|1539.56|0
1323216000000|2011-12-07 00:00:00|1547.35|1547.35|1530.24|1530.24|1551.94|1551.94|1520.11|1520.11|0
1323302400000|2011-12-08 00:00:00|1535.29|1535.29|1503.76|1503.76|1538.56|1538.56|1502.87|1502.87|0
1323388800000|2011-12-09 00:00:00|1495.32|1495.32|1514.18|1514.18|1518.45|1518.45|1494.53|1494.53|0
1323648000000|2011-12-12 00:00:00|1510.33|1510.33|1492.15|1492.15|1516.77|1516.77|1491.79|1491.79|0
1323734400000|2011-12-13 00:00:00|1487.6|1487.6|1489.97|1489.97|1502.4|1502.4|1477.44|1477.44|0
1323820800000|2011-12-14 00:00:00|1476|1476|1459.67|1459.67|1495.32|1495.32|1456.02|1456.02|0
1323907200000|2011-12-15 00:00:00|1461.84|1461.84|1470.66|1470.66|1480.41|1480.41|1459.93|1459.93|0
1323993600000|2011-12-16 00:00:00|1468.86|1468.86|1462.78|1462.78|1476.26|1476.26|1462.59|1462.59|0
1324252800000|2011-12-19 00:00:00|1453.55|1453.55|1459.8|1459.8|1468.63|1468.63|1452.48|1452.48|0
1324339200000|2011-12-20 00:00:00|1459.13|1459.13|1477.86|1477.86|1479.14|1479.14|1459.08|1459.08|0
1324425600000|2011-12-21 00:00:00|1479.89|1479.89|1455.38|1455.38|1488.71|1488.71|1453.72|1453.72|0
1324512000000|2011-12-22 00:00:00|1464.9|1464.9|1466.28|1466.28|1473.03|1473.03|1460.27|1460.27|0
1324598400000|2011-12-23 00:00:00|1475.19|1475.19|1477.15|1477.15|1484.76|1484.76|1472.46|1472.46|0
1325030400000|2011-12-28 00:00:00|1476.62|1476.62|1491.68|1491.68|1502.95|1502.95|1469.29|1469.29|0
1325116800000|2011-12-29 00:00:00|1488.42|1488.42|1495.61|1495.61|1496.76|1496.76|1478.16|1478.16|0
1325203200000|2011-12-30 00:00:00|1501.64|1501.64|1505.16|1505.16|1508.75|1508.75|1495.93|1495.93|0
1325548800000|2012-01-03 00:00:00|1533.6|1533.6|1530.89|1530.89|1534.35|1534.35|1520|1520|0
1325635200000|2012-01-04 00:00:00|1505.9|1505.9|1499.8|1499.8|1513.14|1513.14|1496.5|1496.5|0
1325721600000|2012-01-05 00:00:00|1499.84|1499.84|1485.81|1485.81|1501.3|1501.3|1477.69|1477.69|0
1325808000000|2012-01-06 00:00:00|1483.28|1483.28|1495.68|1495.68|1507.52|1507.52|1480.75|1480.75|0
1326067200000|2012-01-09 00:00:00|1497.22|1497.22|1494.1|1494.1|1510.46|1510.46|1489.25|1489.25|0
1326153600000|2012-01-10 00:00:00|1514.14|1514.14|1520.34|1520.34|1525.86|1525.86|1510.46|1510.46|0
1326240000000|2012-01-11 00:00:00|1519.29|1519.29|1520.42|1520.42|1529.98|1529.98|1518.47|1518.47|0
1326326400000|2012-01-12 00:00:00|1506.5|1506.5|1508.23|1508.23|1515.18|1515.18|1492.58|1492.58|0
1326412800000|2012-01-13 00:00:00|1520.51|1520.51|1514|1514|1526.03|1526.03|1505.56|1505.56|0
1326672000000|2012-01-16 00:00:00|1505.54|1505.54|1508.92|1508.92|1518.49|1518.49|1504.75|1504.75|0
1326758400000|2012-01-17 00:00:00|1519.98|1519.98|1534.56|1534.56|1540.56|1540.56|1517.78|1517.78|0
1326844800000|2012-01-18 00:00:00|1534.49|1534.49|1554.89|1554.89|1559.7|1559.7|1530.82|1530.82|0
1326931200000|2012-01-19 00:00:00|1554.47|1554.47|1574.5|1574.5|1581.75|1581.75|1554.47|1554.47|0
1327017600000|2012-01-20 00:00:00|1580.37|1580.37|1593.01|1593.01|1595.12|1595.12|1569.39|1569.39|0
1327276800000|2012-01-23 00:00:00|1593.01|1593.01|1584.67|1584.67|1594.11|1594.11|1581.74|1581.74|0
1327363200000|2012-01-24 00:00:00|1581.02|1581.02|1573.27|1573.27|1583.55|1583.55|1567.69|1567.69|0
1327449600000|2012-01-25 00:00:00|1593.02|1593.02|1577.96|1577.96|1599.68|1599.68|1573.6|1573.6|0
1327536000000|2012-01-26 00:00:00|1586.5|1586.5|1592.26|1592.26|1600.72|1600.72|1578.97|1578.97|0
1327622400000|2012-01-27 00:00:00|1592.67|1592.67|1588.7|1588.7|1610.14|1610.14|1586.3|1586.3|0
1327881600000|2012-01-30 00:00:00|1581.68|1581.68|1563.7|1563.7|1589.5|1589.5|1553.52|1553.52|0
1327968000000|2012-01-31 00:00:00|1571.73|1571.73|1576.53|1576.53|1579.17|1579.17|1560.64|1560.64|0
1328054400000|2012-02-01 00:00:00|1581.72|1581.72|1617.4|1617.4|1622.4|1622.4|1581.5|1581.5|0
1328140800000|2012-02-02 00:00:00|1621.88|1621.88|1621.53|1621.53|1627.43|1627.43|1615.85|1615.85|0
1328227200000|2012-02-03 00:00:00|1625.34|1625.34|1657.38|1657.38|1666.35|1666.35|1625.34|1625.34|0
1328486400000|2012-02-06 00:00:00|1657.53|1657.53|1663.67|1663.67|1666.78|1666.78|1650.69|1650.69|0
1328572800000|2012-02-07 00:00:00|1662.35|1662.35|1654.25|1654.25|1662.35|1662.35|1639.5|1639.5|0
1328659200000|2012-02-08 00:00:00|1649.79|1649.79|1649.08|1649.08|1656.73|1656.73|1635.06|1635.06|0
1328745600000|2012-02-09 00:00:00|1655.84|1655.84|1660.49|1660.49|1664.6|1664.6|1652.34|1652.34|0
1328832000000|2012-02-10 00:00:00|1664.93|1664.93|1661.82|1661.82|1671.56|1671.56|1655.08|1655.08|0
1329091200000|2012-02-13 00:00:00|1668.92|1668.92|1665.04|1665.04|1670.05|1670.05|1659.8|1659.8|0
1329177600000|2012-02-14 00:00:00|1655.44|1655.44|1661.38|1661.38|1665.83|1665.83|1653.36|1653.36|0
1329264000000|2012-02-15 00:00:00|1673.64|1673.64|1675.37|1675.37|1676.57|1676.57|1666.49|1666.49|0
1329350400000|2012-02-16 00:00:00|1658.79|1658.79|1673.16|1673.16|1681.22|1681.22|1647.4|1647.4|0
1329436800000|2012-02-17 00:00:00|1682.56|1682.56|1696.08|1696.08|1699.62|1699.62|1669.61|1669.61|0
1329696000000|2012-02-20 00:00:00|1704.31|1704.31|1709.88|1709.88|1715.16|1715.16|1700.32|1700.32|0
1329782400000|2012-02-21 00:00:00|1701.03|1701.03|1696.26|1696.26|1705.16|1705.16|1690.67|1690.67|0
1329868800000|2012-02-22 00:00:00|1689.45|1689.45|1683.3|1683.3|1689.47|1689.47|1676.3|1676.3|0
1329955200000|2012-02-23 00:00:00|1686.81|1686.81|1695.19|1695.19|1695.81|1695.81|1682.7|1682.7|0
1330041600000|2012-02-24 00:00:00|1695.9|1695.9|1698.14|1698.14|1712.57|1712.57|1693.97|1693.97|0
1330300800000|2012-02-27 00:00:00|1699.56|1699.56|1714.37|1714.37|1716.65|1716.65|1691.07|1691.07|0
1330387200000|2012-02-28 00:00:00|1709.3|1709.3|1710.61|1710.61|1716.99|1716.99|1698.6|1698.6|0
1330473600000|2012-02-29 00:00:00|1710.72|1710.72|1710.15|1710.15|1718.61|1718.61|1703.17|1703.17|0
1330560000000|2012-03-01 00:00:00|1703.33|1703.33|1710.97|1710.97|1714.31|1714.31|1702.42|1702.42|0
1330646400000|2012-03-02 00:00:00|1710.62|1710.62|1710.32|1710.32|1712.61|1712.61|1701.35|1701.35|0
1330905600000|2012-03-05 00:00:00|1703.05|1703.05|1694.32|1694.32|1703.11|1703.11|1684.67|1684.67|0
1330992000000|2012-03-06 00:00:00|1683.77|1683.77|1657.88|1657.88|1683.92|1683.92|1648.3|1648.3|0
1331078400000|2012-03-07 00:00:00|1665.71|1665.71|1666.6|1666.6|1668.58|1668.58|1657.28|1657.28|0
1331164800000|2012-03-08 00:00:00|1675.71|1675.71|1671.22|1671.22|1687.09|1687.09|1666.64|1666.64|0
1331251200000|2012-03-09 00:00:00|1671.07|1671.07|1677.54|1677.54|1679.84|1679.84|1666.01|1666.01|0
1331510400000|2012-03-12 00:00:00|1678.36|1678.36|1697.06|1697.06|1697.44|1697.44|1676.59|1676.59|0
1331596800000|2012-03-13 00:00:00|1706.89|1706.89|1742.54|1742.54|1746.69|1746.69|1706.64|1706.64|0
1331683200000|2012-03-14 00:00:00|1760.62|1760.62|1757|1757|1767.66|1767.66|1755.91|1755.91|0
1331769600000|2012-03-15 00:00:00|1760.25|1760.25|1774.19|1774.19|1777.78|1777.78|1757.65|1757.65|0
1331856000000|2012-03-16 00:00:00|1780.25|1780.25|1803.53|1803.53|1809.77|1809.77|1780.24|1780.24|0
1332115200000|2012-03-19 00:00:00|1794.51|1794.51|1796.91|1796.91|1805.57|1805.57|1787.55|1787.55|0
1332201600000|2012-03-20 00:00:00|1788.91|1788.91|1785.31|1785.31|1790.06|1790.06|1778.17|1778.17|0
1332288000000|2012-03-21 00:00:00|1798.86|1798.86|1808.34|1808.34|1808.79|1808.79|1793.38|1793.38|0
1332374400000|2012-03-22 00:00:00|1790.14|1790.14|1812.17|1812.17|1828.32|1828.32|1777.23|1777.23|0
1332460800000|2012-03-23 00:00:00|1827.07|1827.07|1830.52|1830.52|1841.23|1841.23|1813.84|1813.84|0
1332716400000|2012-03-25 23:00:00|1835.59|1835.59|1841.81|1841.81|1848.18|1848.18|1824.26|1824.26|0
1332802800000|2012-03-26 23:00:00|1845.55|1845.55|1839.41|1839.41|1852.56|1852.56|1835.75|1835.75|0
1332889200000|2012-03-27 23:00:00|1833.19|1833.19|1828.05|1828.05|1844.06|1844.06|1823.74|1823.74|0
1332975600000|2012-03-28 23:00:00|1806.64|1806.64|1793.88|1793.88|1811.97|1811.97|1786.36|1786.36|0
1333062000000|2012-03-29 23:00:00|1798.33|1798.33|1807.67|1807.67|1813.99|1813.99|1798.24|1798.24|0
1333321200000|2012-04-01 23:00:00|1818.03|1818.03|1832|1832|1832|1832|1797.75|1797.75|0
1333407600000|2012-04-02 23:00:00|1832.59|1832.59|1839.25|1839.25|1845.62|1845.62|1823.02|1823.02|0
1333494000000|2012-04-03 23:00:00|1819.4|1819.4|1766.6|1766.6|1819.49|1819.49|1762.53|1762.53|0
1333580400000|2012-04-04 23:00:00|1773.64|1773.64|1783.39|1783.39|1785.24|1785.24|1757.92|1757.92|0
1334012400000|2012-04-09 23:00:00|1759.45|1759.45|1746.28|1746.28|1768.2|1768.2|1745.85|1745.85|0
1334098800000|2012-04-10 23:00:00|1752.71|1752.71|1759.53|1759.53|1762.14|1762.14|1732.47|1732.47|0
1334185200000|2012-04-11 23:00:00|1770.22|1770.22|1781.66|1781.66|1785.87|1785.87|1760.26|1760.26|0
1334271600000|2012-04-12 23:00:00|1773.16|1773.16|1753|1753|1774.64|1774.64|1750.49|1750.49|0
1334530800000|2012-04-15 23:00:00|1756.23|1756.23|1757.23|1757.23|1765.96|1765.96|1752.49|1752.49|0
1334617200000|2012-04-16 23:00:00|1733.98|1733.98|1760.31|1760.31|1761.56|1761.56|1732.26|1732.26|0
1334703600000|2012-04-17 23:00:00|1757.59|1757.59|1757.14|1757.14|1762.59|1762.59|1751.3|1751.3|0
1334790000000|2012-04-18 23:00:00|1767.2|1767.2|1754.58|1754.58|1776.14|1776.14|1748.65|1748.65|0
1334876400000|2012-04-19 23:00:00|1757.68|1757.68|1762.17|1762.17|1766.45|1766.45|1744.13|1744.13|0
1335135600000|2012-04-22 23:00:00|1753|1753|1723.35|1723.35|1756.75|1756.75|1716.56|1716.56|0
1335222000000|2012-04-23 23:00:00|1725.74|1725.74|1730.49|1730.49|1732.38|1732.38|1718.37|1718.37|0
1335308400000|2012-04-24 23:00:00|1740.34|1740.34|1744.17|1744.17|1754.35|1754.35|1733.2|1733.2|0
1335394800000|2012-04-25 23:00:00|1742.01|1742.01|1728.62|1728.62|1752.43|1752.43|1722.12|1722.12|0
1335481200000|2012-04-26 23:00:00|1721.32|1721.32|1742.84|1742.84|1745.7|1745.7|1718.79|1718.79|0
1335740400000|2012-04-29 23:00:00|1742.24|1742.24|1733.01|1733.01|1743.09|1743.09|1725.11|1725.11|0
1335826800000|2012-04-30 23:00:00|1727.23|1727.23|1733.87|1733.87|1734.13|1734.13|1711.14|1711.14|0
1335913200000|2012-05-01 23:00:00|1738.01|1738.01|1732.26|1732.26|1743.38|1743.38|1724.98|1724.98|0
1335999600000|2012-05-02 23:00:00|1742.93|1742.93|1737.22|1737.22|1745.21|1745.21|1728.96|1728.96|0
1336086000000|2012-05-03 23:00:00|1726.12|1726.12|1698.36|1698.36|1729.23|1729.23|1693.86|1693.86|0
1336431600000|2012-05-07 23:00:00|1693.83|1693.83|1675.38|1675.38|1693.98|1693.98|1669.82|1669.82|0
1336518000000|2012-05-08 23:00:00|1676.5|1676.5|1683.31|1683.31|1684.4|1684.4|1665.31|1665.31|0
1336604400000|2012-05-09 23:00:00|1694.33|1694.33|1695.46|1695.46|1699.13|1699.13|1683.22|1683.22|0
1336690800000|2012-05-10 23:00:00|1701.79|1701.79|1727.22|1727.22|1729.84|1729.84|1701.5|1701.5|0
1336950000000|2012-05-13 23:00:00|1708.49|1708.49|1692.15|1692.15|1709.52|1709.52|1683.96|1683.96|0
1337036400000|2012-05-14 23:00:00|1698.89|1698.89|1691.17|1691.17|1706.04|1706.04|1685.2|1685.2|0
1337122800000|2012-05-15 23:00:00|1676.89|1676.89|1673.54|1673.54|1685.91|1685.91|1667.56|1667.56|0
1337209200000|2012-05-16 23:00:00|1665.85|1665.85|1655.07|1655.07|1673.34|1673.34|1652.39|1652.39|0
1337295600000|2012-05-17 23:00:00|1632.65|1632.65|1614.81|1614.81|1643.11|1643.11|1614.77|1614.77|0
1337554800000|2012-05-20 23:00:00|1613.82|1613.82|1631.08|1631.08|1632.46|1632.46|1613.52|1613.52|0
1337641200000|2012-05-21 23:00:00|1655.39|1655.39|1667.11|1667.11|1668|1668|1644.3|1644.3|0
1337727600000|2012-05-22 23:00:00|1654.58|1654.58|1633.78|1633.78|1659.07|1659.07|1629.71|1629.71|0
1337814000000|2012-05-23 23:00:00|1639.59|1639.59|1652.99|1652.99|1655|1655|1624.21|1624.21|0
1337900400000|2012-05-24 23:00:00|1648.11|1648.11|1655.24|1655.24|1665.61|1665.61|1648.11|1648.11|0
1338159600000|2012-05-27 23:00:00|1659.68|1659.68|1647.05|1647.05|1661.68|1661.68|1642.41|1642.41|0
1338246000000|2012-05-28 23:00:00|1658.67|1658.67|1658.79|1658.79|1662.85|1662.85|1645.31|1645.31|0
1338332400000|2012-05-29 23:00:00|1635.84|1635.84|1640.83|1640.83|1649.71|1649.71|1634.46|1634.46|0
1338418800000|2012-05-30 23:00:00|1629.37|1629.37|1634.14|1634.14|1649.55|1649.55|1627.21|1627.21|0
1338505200000|2012-05-31 23:00:00|1637.4|1637.4|1610.49|1610.49|1637.4|1637.4|1604.14|1604.14|0
1338937200000|2012-06-05 23:00:00|1604.94|1604.94|1613.95|1613.95|1614.37|1614.37|1597.81|1597.81|0
1339023600000|2012-06-06 23:00:00|1622|1622|1643.82|1643.82|1647.74|1647.74|1621.81|1621.81|0
1339110000000|2012-06-07 23:00:00|1637.19|1637.19|1642.71|1642.71|1646.52|1646.52|1624.19|1624.19|0
1339369200000|2012-06-10 23:00:00|1670.97|1670.97|1640.38|1640.38|1674.23|1674.23|1638.72|1638.72|0
1339455600000|2012-06-11 23:00:00|1636.48|1636.48|1622.76|1622.76|1640.13|1640.13|1610.77|1610.77|0
1339542000000|2012-06-12 23:00:00|1633.58|1633.58|1613.95|1613.95|1636.6|1636.6|1603.11|1603.11|0
1339628400000|2012-06-13 23:00:00|1607.13|1607.13|1623|1623|1624.21|1624.21|1597.69|1597.69|0
1339714800000|2012-06-14 23:00:00|1619.46|1619.46|1626.75|1626.75|1628.07|1628.07|1612.88|1612.88|0
1339974000000|2012-06-17 23:00:00|1637.52|1637.52|1640.51|1640.51|1642.76|1642.76|1619.06|1619.06|0
1340060400000|2012-06-18 23:00:00|1660.34|1660.34|1703.9|1703.9|1706.23|1706.23|1660.34|1660.34|0
1340146800000|2012-06-19 23:00:00|1702.7|1702.7|1712.11|1712.11|1713.18|1713.18|1693.73|1693.73|0
1340233200000|2012-06-20 23:00:00|1710.44|1710.44|1711.68|1711.68|1720.64|1720.64|1705.62|1705.62|0
1340319600000|2012-06-21 23:00:00|1683.57|1683.57|1687.3|1687.3|1694|1694|1682.05|1682.05|0
1340578800000|2012-06-24 23:00:00|1678.05|1678.05|1678.84|1678.84|1686.53|1686.53|1671.74|1671.74|0
1340665200000|2012-06-25 23:00:00|1673.95|1673.95|1670.77|1670.77|1679.73|1679.73|1669.49|1669.49|0
1340751600000|2012-06-26 23:00:00|1671.19|1671.19|1669.44|1669.44|1672.46|1672.46|1662.71|1662.71|0
1340838000000|2012-06-27 23:00:00|1671.08|1671.08|1670.82|1670.82|1673.92|1673.92|1658.04|1658.04|0
1340924400000|2012-06-28 23:00:00|1701.31|1701.31|1704.5|1704.5|1713.76|1713.76|1695.04|1695.04|0
1341183600000|2012-07-01 23:00:00|1705.52|1705.52|1710.4|1710.4|1711.96|1711.96|1692.53|1692.53|0
1341270000000|2012-07-02 23:00:00|1713.63|1713.63|1707.71|1707.71|1715.89|1715.89|1700.14|1700.14|0
1341356400000|2012-07-03 23:00:00|1708.26|1708.26|1705.01|1705.01|1711.87|1711.87|1696.71|1696.71|0
1341442800000|2012-07-04 23:00:00|1709.78|1709.78|1695.56|1695.56|1710.98|1710.98|1683.9|1683.9|0
1341529200000|2012-07-05 23:00:00|1689.68|1689.68|1666.01|1666.01|1690.65|1690.65|1664.11|1664.11|0
1341788400000|2012-07-08 23:00:00|1667.43|1667.43|1671.4|1671.4|1677.07|1677.07|1663.5|1663.5|0
1341874800000|2012-07-09 23:00:00|1674.38|1674.38|1691.55|1691.55|1702.09|1702.09|1672.74|1672.74|0
1341961200000|2012-07-10 23:00:00|1675.15|1675.15|1657.67|1657.67|1678.36|1678.36|1655.54|1655.54|0
1342047600000|2012-07-11 23:00:00|1647.57|1647.57|1646.85|1646.85|1655.84|1655.84|1637.95|1637.95|0
1342134000000|2012-07-12 23:00:00|1650.08|1650.08|1662.62|1662.62|1673.91|1673.91|1650.08|1650.08|0
1342393200000|2012-07-15 23:00:00|1665.43|1665.43|1676.13|1676.13|1681.37|1681.37|1659.66|1659.66|0
1342479600000|2012-07-16 23:00:00|1672.69|1672.69|1659.35|1659.35|1678.02|1678.02|1659.14|1659.14|0
1342566000000|2012-07-17 23:00:00|1673.89|1673.89|1685.77|1685.77|1689.66|1689.66|1671.84|1671.84|0
1342652400000|2012-07-18 23:00:00|1678.35|1678.35|1692.22|1692.22|1697.06|1697.06|1677.2|1677.2|0
1342738800000|2012-07-19 23:00:00|1687.92|1687.92|1671.1|1671.1|1688.7|1688.7|1663.42|1663.42|0
1342998000000|2012-07-22 23:00:00|1650.65|1650.65|1644.14|1644.14|1650.65|1650.65|1636.13|1636.13|0
1343084400000|2012-07-23 23:00:00|1640.72|1640.72|1631.4|1631.4|1644|1644|1624.6|1624.6|0
1343170800000|2012-07-24 23:00:00|1627.85|1627.85|1637.27|1637.27|1647.6|1647.6|1627.39|1627.39|0
1343257200000|2012-07-25 23:00:00|1643.21|1643.21|1661.71|1661.71|1668.48|1668.48|1632.56|1632.56|0
1343343600000|2012-07-26 23:00:00|1674.44|1674.44|1692.28|1692.28|1695.76|1695.76|1668.71|1668.71|0
1343602800000|2012-07-29 23:00:00|1697.56|1697.56|1703.99|1703.99|1707.93|1707.93|1695.96|1695.96|0
1343689200000|2012-07-30 23:00:00|1702.74|1702.74|1691.22|1691.22|1711.67|1711.67|1691.08|1691.08|0
1343775600000|2012-07-31 23:00:00|1705.83|1705.83|1719.48|1719.48|1726.81|1726.81|1701.65|1701.65|0
1343862000000|2012-08-01 23:00:00|1715.32|1715.32|1710.12|1710.12|1742.29|1742.29|1709.14|1709.14|0
1343948400000|2012-08-02 23:00:00|1716.19|1716.19|1753.52|1753.52|1757.84|1757.84|1715.86|1715.86|0
1344207600000|2012-08-05 23:00:00|1773.12|1773.12|1775.33|1775.33|1784|1784|1768.54|1768.54|0
1344294000000|2012-08-06 23:00:00|1779.18|1779.18|1789.24|1789.24|1790.61|1790.61|1768.88|1768.88|0
1344380400000|2012-08-07 23:00:00|1782.83|1782.83|1785.51|1785.51|1786.37|1786.37|1772.48|1772.48|0
1344466800000|2012-08-08 23:00:00|1787.54|1787.54|1791.86|1791.86|1794.82|1794.82|1783.17|1783.17|0
1344553200000|2012-08-09 23:00:00|1791.54|1791.54|1802.23|1802.23|1802.23|1802.23|1789.97|1789.97|0
1344812400000|2012-08-12 23:00:00|1805.05|1805.05|1803.24|1803.24|1814.75|1814.75|1797.69|1797.69|0
1344898800000|2012-08-13 23:00:00|1812.2|1812.2|1809.14|1809.14|1817.05|1817.05|1802.4|1802.4|0
1344985200000|2012-08-14 23:00:00|1808.03|1808.03|1813.1|1813.1|1814.82|1814.82|1805.67|1805.67|0
1345071600000|2012-08-15 23:00:00|1815.82|1815.82|1826.08|1826.08|1828.69|1828.69|1811.76|1811.76|0
1345158000000|2012-08-16 23:00:00|1830.54|1830.54|1850.7|1850.7|1850.83|1850.83|1828.66|1828.66|0
1345417200000|2012-08-19 23:00:00|1851.72|1851.72|1842.49|1842.49|1860.08|1860.08|1840.46|1840.46|0
1345503600000|2012-08-20 23:00:00|1849.19|1849.19|1853.9|1853.9|1854.32|1854.32|1844.12|1844.12|0
1345590000000|2012-08-21 23:00:00|1822.74|1822.74|1822.23|1822.23|1824.08|1824.08|1813.08|1813.08|0
1345676400000|2012-08-22 23:00:00|1826.15|1826.15|1814.75|1814.75|1828.26|1828.26|1811.48|1811.48|0
1345762800000|2012-08-23 23:00:00|1814.52|1814.52|1835.23|1835.23|1849.25|1849.25|1806.44|1806.44|0
1346108400000|2012-08-27 23:00:00|1811.32|1811.32|1808.62|1808.62|1812.19|1812.19|1797.27|1797.27|0
1346194800000|2012-08-28 23:00:00|1807.13|1807.13|1808.61|1808.61|1812.21|1812.21|1798.1|1798.1|0
1346281200000|2012-08-29 23:00:00|1800.82|1800.82|1805.56|1805.56|1813.59|1813.59|1799.42|1799.42|0
1346367600000|2012-08-30 23:00:00|1801.97|1801.97|1801.61|1801.61|1820.21|1820.21|1799.46|1799.46|0
1346626800000|2012-09-02 23:00:00|1803.61|1803.61|1810.82|1810.82|1816.54|1816.54|1803.08|1803.08|0
1346713200000|2012-09-03 23:00:00|1808.5|1808.5|1796.97|1796.97|1809.22|1809.22|1792.37|1792.37|0
1346799600000|2012-09-04 23:00:00|1802.68|1802.68|1811.34|1811.34|1812.93|1812.93|1799.71|1799.71|0
1346886000000|2012-09-05 23:00:00|1814.26|1814.26|1837.35|1837.35|1841.55|1841.55|1810.49|1810.49|0
1346972400000|2012-09-06 23:00:00|1842.35|1842.35|1833.75|1833.75|1849.43|1849.43|1832.33|1832.33|0
1347231600000|2012-09-09 23:00:00|1856.56|1856.56|1856.32|1856.32|1860.79|1860.79|1842.72|1842.72|0
1347318000000|2012-09-10 23:00:00|1835.81|1835.81|1835.93|1835.93|1843.44|1843.44|1827.25|1827.25|0
1347404400000|2012-09-11 23:00:00|1834.14|1834.14|1849.21|1849.21|1857.58|1857.58|1831.64|1831.64|0
1347490800000|2012-09-12 23:00:00|1816.42|1816.42|1805.32|1805.32|1820.74|1820.74|1798.25|1798.25|0
1347577200000|2012-09-13 23:00:00|1822.55|1822.55|1830.5|1830.5|1839.11|1839.11|1820.63|1820.63|0
1347836400000|2012-09-16 23:00:00|1822.29|1822.29|1832.6|1832.6|1836.4|1836.4|1821.44|1821.44|0
1347922800000|2012-09-17 23:00:00|1825.1|1825.1|1813.86|1813.86|1825.6|1825.6|1805.45|1805.45|0
1348009200000|2012-09-18 23:00:00|1819.6|1819.6|1824.54|1824.54|1827.47|1827.47|1809.8|1809.8|0
1348095600000|2012-09-19 23:00:00|1812.48|1812.48|1826.09|1826.09|1828.7|1828.7|1810.3|1810.3|0
1348182000000|2012-09-20 23:00:00|1833.44|1833.44|1832.97|1832.97|1841.35|1841.35|1825.6|1825.6|0
1348441200000|2012-09-23 23:00:00|1823.44|1823.44|1822.85|1822.85|1828.1|1828.1|1812|1812|0
1348527600000|2012-09-24 23:00:00|1821.6|1821.6|1824.23|1824.23|1826.67|1826.67|1816.88|1816.88|0
1348614000000|2012-09-25 23:00:00|1797.93|1797.93|1801.86|1801.86|1806.74|1806.74|1797.11|1797.11|0
1348700400000|2012-09-26 23:00:00|1800.4|1800.4|1798.97|1798.97|1800.66|1800.66|1792.16|1792.16|0
1348786800000|2012-09-27 23:00:00|1799.29|1799.29|1792.01|1792.01|1806.21|1806.21|1789.5|1789.5|0
1349046000000|2012-09-30 23:00:00|1793.46|1793.46|1794.53|1794.53|1805.19|1805.19|1790.96|1790.96|0
1349132400000|2012-10-01 23:00:00|1784.59|1784.59|1800.36|1800.36|1806.68|1806.68|1782.87|1782.87|0
1349218800000|2012-10-02 23:00:00|1796.39|1796.39|1811.53|1811.53|1816.81|1816.81|1795.03|1795.03|0
1349305200000|2012-10-03 23:00:00|1823.8|1823.8|1846.48|1846.48|1852.07|1852.07|1823.8|1823.8|0
1349391600000|2012-10-04 23:00:00|1846.66|1846.66|1858.66|1858.66|1868.61|1868.61|1841.84|1841.84|0
1349650800000|2012-10-07 23:00:00|1847.85|1847.85|1853.08|1853.08|1857.03|1857.03|1846.52|1846.52|0
1349737200000|2012-10-08 23:00:00|1861.67|1861.67|1873.86|1873.86|1881.39|1881.39|1856.1|1856.1|0
1349823600000|2012-10-09 23:00:00|1866.51|1866.51|1862.78|1862.78|1871.09|1871.09|1858.97|1858.97|0
1349910000000|2012-10-10 23:00:00|1862.12|1862.12|1870.65|1870.65|1879.06|1879.06|1856.55|1856.55|0
1349996400000|2012-10-11 23:00:00|1863.9|1863.9|1871.24|1871.24|1875.78|1875.78|1860.18|1860.18|0
1350255600000|2012-10-14 23:00:00|1876.76|1876.76|1890.34|1890.34|1894.39|1894.39|1876.7|1876.7|0
1350342000000|2012-10-15 23:00:00|1901.57|1901.57|1915.38|1915.38|1918.06|1918.06|1899.17|1899.17|0
1350428400000|2012-10-16 23:00:00|1920.63|1920.63|1925.68|1925.68|1926.52|1926.52|1911.09|1911.09|0
1350514800000|2012-10-17 23:00:00|1925.54|1925.54|1937.45|1937.45|1940.11|1940.11|1919.68|1919.68|0
1350601200000|2012-10-18 23:00:00|1936.66|1936.66|1938.41|1938.41|1948.65|1948.65|1936.16|1936.16|0
1350860400000|2012-10-21 23:00:00|1935.45|1935.45|1936.51|1936.51|1941.14|1941.14|1932.58|1932.58|0
1350946800000|2012-10-22 23:00:00|1936.81|1936.81|1921.76|1921.76|1937.3|1937.3|1917.68|1917.68|0
1351033200000|2012-10-23 23:00:00|1929.18|1929.18|1918.18|1918.18|1933.71|1933.71|1913.94|1913.94|0
1351119600000|2012-10-24 23:00:00|1919.76|1919.76|1949.24|1949.24|1957.97|1957.97|1919.35|1919.35|0
1351206000000|2012-10-25 23:00:00|1948.35|1948.35|1952.67|1952.67|1955.31|1955.31|1939.65|1939.65|0
1351468800000|2012-10-29 00:00:00|1941.14|1941.14|1947.07|1947.07|1953.49|1953.49|1933.9|1933.9|0
1351555200000|2012-10-30 00:00:00|1945.9|1945.9|1953.74|1953.74|1955.2|1955.2|1945.9|1945.9|0
1351641600000|2012-10-31 00:00:00|1956.22|1956.22|1958.92|1958.92|1972.15|1972.15|1950.63|1950.63|0
1351728000000|2012-11-01 00:00:00|1958.06|1958.06|1988.57|1988.57|1999.71|1999.71|1958.06|1958.06|0
1351814400000|2012-11-02 00:00:00|1982.14|1982.14|1985.94|1985.94|2000.36|2000.36|1981.55|1981.55|0
1352073600000|2012-11-05 00:00:00|1979.84|1979.84|1966.88|1966.88|1981.24|1981.24|1965.3|1965.3|0
1352160000000|2012-11-06 00:00:00|1978.97|1978.97|1988.99|1988.99|1991.16|1991.16|1974.87|1974.87|0
1352246400000|2012-11-07 00:00:00|1988.55|1988.55|1962.42|1962.42|1991.66|1991.66|1961.88|1961.88|0
1352332800000|2012-11-08 00:00:00|1969.44|1969.44|1955.88|1955.88|1969.79|1969.79|1953.37|1953.37|0
1352419200000|2012-11-09 00:00:00|1960.32|1960.32|1944.53|1944.53|1961.25|1961.25|1936.04|1936.04|0
1352678400000|2012-11-12 00:00:00|1945.41|1945.41|1956.86|1956.86|1959.3|1959.3|1941.75|1941.75|0
1352764800000|2012-11-13 00:00:00|1950.6|1950.6|1964.87|1964.87|1966.2|1966.2|1948.62|1948.62|0
1352851200000|2012-11-14 00:00:00|1953.72|1953.72|1946.23|1946.23|1954.75|1954.75|1941.57|1941.57|0
1352937600000|2012-11-15 00:00:00|1930.93|1930.93|1911.54|1911.54|1931.41|1931.41|1908.92|1908.92|0
1353024000000|2012-11-16 00:00:00|1914.77|1914.77|1897.55|1897.55|1921.9|1921.9|1897.52|1897.52|0
1353283200000|2012-11-19 00:00:00|1911.73|1911.73|1929.61|1929.61|1930.27|1930.27|1910.83|1910.83|0
1353369600000|2012-11-20 00:00:00|1928.06|1928.06|1930.86|1930.86|1938.93|1938.93|1925.35|1925.35|0
1353456000000|2012-11-21 00:00:00|1923.35|1923.35|1915.2|1915.2|1924.99|1924.99|1910.62|1910.62|0
1353542400000|2012-11-22 00:00:00|1919.72|1919.72|1936.83|1936.83|1937.19|1937.19|1919.22|1919.22|0
1353628800000|2012-11-23 00:00:00|1939.28|1939.28|1949.19|1949.19|1957.3|1957.3|1937.82|1937.82|0
1353888000000|2012-11-26 00:00:00|1948.85|1948.85|1932.42|1932.42|1949.32|1949.32|1931.19|1931.19|0
1353974400000|2012-11-27 00:00:00|1939.65|1939.65|1941.87|1941.87|1942.84|1942.84|1933.77|1933.77|0
1354060800000|2012-11-28 00:00:00|1937.56|1937.56|1962.28|1962.28|1971.19|1971.19|1937.11|1937.11|0
1354147200000|2012-11-29 00:00:00|1954.3|1954.3|1962.57|1962.57|1966.69|1966.69|1954.28|1954.28|0
1354233600000|2012-11-30 00:00:00|1959.84|1959.84|1974.14|1974.14|1984.15|1984.15|1951.82|1951.82|0
1354492800000|2012-12-03 00:00:00|1974.77|1974.77|1962.29|1962.29|1975.96|1975.96|1956.54|1956.54|0
1354579200000|2012-12-04 00:00:00|1955.01|1955.01|1960.09|1960.09|1967.69|1967.69|1953.99|1953.99|0
1354665600000|2012-12-05 00:00:00|1964.47|1964.47|1958.5|1958.5|1969.33|1969.33|1953.04|1953.04|0
1354752000000|2012-12-06 00:00:00|1973.07|1973.07|1983.93|1983.93|1987.52|1987.52|1971.97|1971.97|0
1354838400000|2012-12-07 00:00:00|1983.99|1983.99|1986.28|1986.28|1988.3|1988.3|1976.07|1976.07|0
1355097600000|2012-12-10 00:00:00|1983.59|1983.59|1983.45|1983.45|1984.44|1984.44|1975.91|1975.91|0
1355184000000|2012-12-11 00:00:00|1982.56|1982.56|1990.43|1990.43|1996.26|1996.26|1980.86|1980.86|0
1355270400000|2012-12-12 00:00:00|1993.34|1993.34|2001.94|2001.94|2009.4|2009.4|1991.32|1991.32|0
1355356800000|2012-12-13 00:00:00|2001.44|2001.44|1987.47|1987.47|2003.92|2003.92|1985.22|1985.22|0
1355443200000|2012-12-14 00:00:00|1994.08|1994.08|1997.8|1997.8|1999.67|1999.67|1989.01|1989.01|0
1355702400000|2012-12-17 00:00:00|1999.24|1999.24|1988.93|1988.93|2004.64|2004.64|1986.87|1986.87|0
1355788800000|2012-12-18 00:00:00|1999.65|1999.65|2008.47|2008.47|2009.94|2009.94|1998.93|1998.93|0
1355875200000|2012-12-19 00:00:00|2005.58|2005.58|2022.34|2022.34|2026.35|2026.35|2005.58|2005.58|0
1355961600000|2012-12-20 00:00:00|2021.39|2021.39|2023.49|2023.49|2027.92|2027.92|2015.04|2015.04|0
1356048000000|2012-12-21 00:00:00|2016.91|2016.91|2008.98|2008.98|2017.8|2017.8|2002.75|2002.75|0
1356307200000|2012-12-24 00:00:00|2008.46|2008.46|2012.04|2012.04|2014.03|2014.03|2006.69|2006.69|0
1356566400000|2012-12-27 00:00:00|2009.66|2009.66|2008.67|2008.67|2018.41|2018.41|2006.26|2006.26|0
1356652800000|2012-12-28 00:00:00|2011.77|2011.77|1992.07|1992.07|2013.29|2013.29|1991.01|1991.01|0
1356912000000|2012-12-31 00:00:00|1985.84|1985.84|1996.67|1996.67|2001.27|2001.27|1984.17|1984.17|0
1357084800000|2013-01-02 00:00:00|2010.58|2010.58|2015.47|2015.47|2029.93|2029.93|2008.48|2008.48|0
1357171200000|2013-01-03 00:00:00|2032.8|2032.8|2031.83|2031.83|2033.85|2033.85|2021.15|2021.15|0
1357257600000|2013-01-04 00:00:00|2025.06|2025.06|2021.3|2021.3|2026.44|2026.44|2013.12|2013.12|0
1357516800000|2013-01-07 00:00:00|2020.6|2020.6|2011.25|2011.25|2021.46|2021.46|2007.74|2007.74|0
1357603200000|2013-01-08 00:00:00|2005.34|2005.34|1997.76|1997.76|2007.51|2007.51|1995.65|1995.65|0
1357689600000|2013-01-09 00:00:00|2000.95|2000.95|1993.43|1993.43|2000.95|2000.95|1985.12|1985.12|0
1357776000000|2013-01-10 00:00:00|1976.92|1976.92|1989.25|1989.25|1994.28|1994.28|1971.67|1971.67|0
1357862400000|2013-01-11 00:00:00|1996.07|1996.07|2010|2010|2012.02|2012.02|1984.3|1984.3|0
1358121600000|2013-01-14 00:00:00|2010.23|2010.23|2005.57|2005.57|2017.73|2017.73|2003.62|2003.62|0
1358208000000|2013-01-15 00:00:00|2007.71|2007.71|2003.57|2003.57|2011.68|2011.68|1997.05|1997.05|0
1358294400000|2013-01-16 00:00:00|2001.43|2001.43|1989.78|1989.78|2001.52|2001.52|1980.72|1980.72|0
1358380800000|2013-01-17 00:00:00|1996.76|1996.76|2005.44|2005.44|2007.67|2007.67|1993.48|1993.48|0
1358467200000|2013-01-18 00:00:00|2001.92|2001.92|1988.11|1988.11|2009.46|2009.46|1986.77|1986.77|0
1358726400000|2013-01-21 00:00:00|1986.23|1986.23|1986.63|1986.63|1989.08|1989.08|1979.34|1979.34|0
1358812800000|2013-01-22 00:00:00|1995.08|1995.08|2004.51|2004.51|2008.48|2008.48|1989.07|1989.07|0
1358899200000|2013-01-23 00:00:00|2006.48|2006.48|2009.85|2009.85|2010.57|2010.57|1992.72|1992.72|0
1358985600000|2013-01-24 00:00:00|2005.97|2005.97|2030.23|2030.23|2033.15|2033.15|2005.3|2005.3|0
1359072000000|2013-01-25 00:00:00|2026.75|2026.75|2042.84|2042.84|2048.35|2048.35|2026.75|2026.75|0
1359331200000|2013-01-28 00:00:00|2043.64|2043.64|2033.6|2033.6|2043.73|2043.73|2030.42|2030.42|0
1359417600000|2013-01-29 00:00:00|2025.74|2025.74|2025.5|2025.5|2035.28|2035.28|2017.78|2017.78|0
1359504000000|2013-01-30 00:00:00|2029.98|2029.98|2025.32|2025.32|2036.5|2036.5|2024.44|2024.44|0
1359590400000|2013-01-31 00:00:00|2024.92|2024.92|2013.92|2013.92|2024.92|2024.92|2007.75|2007.75|0
1359676800000|2013-02-01 00:00:00|2022.08|2022.08|2042.93|2042.93|2045.87|2045.87|2022.08|2022.08|0
1359936000000|2013-02-04 00:00:00|2043.78|2043.78|2029.81|2029.81|2049.6|2049.6|2029.11|2029.11|0
1360022400000|2013-02-05 00:00:00|2038.07|2038.07|2029.33|2029.33|2041.41|2041.41|2023.32|2023.32|0
1360108800000|2013-02-06 00:00:00|2035.93|2035.93|2043.24|2043.24|2048.65|2048.65|2028.48|2028.48|0
1360195200000|2013-02-07 00:00:00|2042.5|2042.5|2048.07|2048.07|2058.1|2058.1|2041.47|2041.47|0
1360281600000|2013-02-08 00:00:00|2054.72|2054.72|2062.68|2062.68|2065.13|2065.13|2044.72|2044.72|0
1360540800000|2013-02-11 00:00:00|2057.23|2057.23|2054.06|2054.06|2064.02|2064.02|2051.79|2051.79|0
1360627200000|2013-02-12 00:00:00|2051.24|2051.24|2068.6|2068.6|2068.87|2068.87|2046.52|2046.52|0
1360713600000|2013-02-13 00:00:00|2066.21|2066.21|2075.51|2075.51|2085.75|2085.75|2057.09|2057.09|0
1360800000000|2013-02-14 00:00:00|2086.44|2086.44|2064.23|2064.23|2086.44|2086.44|2053.57|2053.57|0
1360886400000|2013-02-15 00:00:00|2057.22|2057.22|2057.95|2057.95|2062.44|2062.44|2039.02|2039.02|0
1361145600000|2013-02-18 00:00:00|2056.65|2056.65|2047.7|2047.7|2058.48|2058.48|2042.06|2042.06|0
1361232000000|2013-02-19 00:00:00|2054.88|2054.88|2072.98|2072.98|2073.24|2073.24|2051.5|2051.5|0
1361318400000|2013-02-20 00:00:00|2070.95|2070.95|2081.41|2081.41|2089.87|2089.87|2070.64|2070.64|0
1361404800000|2013-02-21 00:00:00|2086.41|2086.41|2060.57|2060.57|2088.93|2088.93|2054.25|2054.25|0
1361491200000|2013-02-22 00:00:00|2063.06|2063.06|2069.45|2069.45|2074.17|2074.17|2058.36|2058.36|0
1361750400000|2013-02-25 00:00:00|2072.5|2072.5|2048.41|2048.41|2072.5|2072.5|2036.92|2036.92|0
1361836800000|2013-02-26 00:00:00|2013.28|2013.28|2019.84|2019.84|2025.18|2025.18|2007.33|2007.33|0
1361923200000|2013-02-27 00:00:00|2025.18|2025.18|2033.96|2033.96|2034.1|2034.1|2017.27|2017.27|0
1362009600000|2013-02-28 00:00:00|2042.59|2042.59|2044.22|2044.22|2048.31|2048.31|2037.55|2037.55|0
1362096000000|2013-03-01 00:00:00|2046.5|2046.5|2052.72|2052.72|2058.77|2058.77|2035.37|2035.37|0
1362355200000|2013-03-04 00:00:00|2021.29|2021.29|2018.84|2018.84|2030.6|2030.6|2012|2012|0
1362441600000|2013-03-05 00:00:00|2038.12|2038.12|2063.37|2063.37|2068.89|2068.89|2036.23|2036.23|0
1362528000000|2013-03-06 00:00:00|2069.43|2069.43|2066.97|2066.97|2078.52|2078.52|2066.46|2066.46|0
1362614400000|2013-03-07 00:00:00|2069.16|2069.16|2073.04|2073.04|2075.24|2075.24|2060.12|2060.12|0
1362700800000|2013-03-08 00:00:00|2074.28|2074.28|2073.84|2073.84|2079.27|2079.27|2065.77|2065.77|0
1362960000000|2013-03-11 00:00:00|2075.52|2075.52|2081.62|2081.62|2082.84|2082.84|2073.62|2073.62|0
1363046400000|2013-03-12 00:00:00|2077.34|2077.34|2074.52|2074.52|2083.05|2083.05|2069.77|2069.77|0
1363132800000|2013-03-13 00:00:00|2073.02|2073.02|2066.93|2066.93|2073.21|2073.21|2053.16|2053.16|0
1363219200000|2013-03-14 00:00:00|2092.94|2092.94|2098.57|2098.57|2099.84|2099.84|2079.86|2079.86|0
1363305600000|2013-03-15 00:00:00|2107.79|2107.79|2095.16|2095.16|2108.34|2108.34|2090.47|2090.47|0
1363564800000|2013-03-18 00:00:00|2123|2123|2135.4|2135.4|2139.44|2139.44|2096.86|2096.86|0
1363651200000|2013-03-19 00:00:00|2119.85|2119.85|2127.21|2127.21|2139.79|2139.79|2115.28|2115.28|0
1363737600000|2013-03-20 00:00:00|2134.4|2134.4|2128.51|2128.51|2139.14|2139.14|2119.48|2119.48|0
1363824000000|2013-03-21 00:00:00|2128.3|2128.3|2131.47|2131.47|2135.06|2135.06|2111.54|2111.54|0
1363910400000|2013-03-22 00:00:00|2129.27|2129.27|2148.47|2148.47|2159.64|2159.64|2124.2|2124.2|0
1364169600000|2013-03-25 00:00:00|2152.74|2152.74|2132.83|2132.83|2157.59|2157.59|2123.55|2123.55|0
1364256000000|2013-03-26 00:00:00|2145.12|2145.12|2143.33|2143.33|2156.98|2156.98|2140.05|2140.05|0
1364342400000|2013-03-27 00:00:00|2148.37|2148.37|2134.71|2134.71|2152.12|2152.12|2120.84|2120.84|0
1364428800000|2013-03-28 00:00:00|2142.19|2142.19|2138.65|2138.65|2147.07|2147.07|2130.49|2130.49|0
1364857200000|2013-04-01 23:00:00|2149.76|2149.76|2156.1|2156.1|2163.59|2163.59|2148.89|2148.89|0
1364943600000|2013-04-02 23:00:00|2158.32|2158.32|2145.9|2145.9|2163.51|2163.51|2142.32|2142.32|0
1365030000000|2013-04-03 23:00:00|2138.6|2138.6|2123.85|2123.85|2139.69|2139.69|2120.06|2120.06|0
1365116400000|2013-04-04 23:00:00|2110.93|2110.93|2080.91|2080.91|2111.09|2111.09|2075.07|2075.07|0
1365375600000|2013-04-07 23:00:00|2078.12|2078.12|2083.07|2083.07|2090.09|2090.09|2077.6|2077.6|0
1365462000000|2013-04-08 23:00:00|2092.69|2092.69|2091.82|2091.82|2095.59|2095.59|2084.89|2084.89|0
1365548400000|2013-04-09 23:00:00|2099.71|2099.71|2126.16|2126.16|2133.66|2133.66|2099.02|2099.02|0
1365634800000|2013-04-10 23:00:00|2153.89|2153.89|2171.38|2171.38|2175.95|2175.95|2151.9|2151.9|0
1365721200000|2013-04-11 23:00:00|2167.62|2167.62|2176.31|2176.31|2180.37|2180.37|2153.62|2153.62|0
1365980400000|2013-04-14 23:00:00|2174.84|2174.84|2165.2|2165.2|2174.84|2174.84|2152.88|2152.88|0
1366066800000|2013-04-15 23:00:00|2150.85|2150.85|2149.44|2149.44|2162.86|2162.86|2143.57|2143.57|0
1366153200000|2013-04-16 23:00:00|2165|2165|2149.52|2149.52|2167.86|2167.86|2130.8|2130.8|0
1366239600000|2013-04-17 23:00:00|2150.37|2150.37|2132.68|2132.68|2158.83|2158.83|2128.66|2128.66|0
1366326000000|2013-04-18 23:00:00|2133.17|2133.17|2148.91|2148.91|2150.59|2150.59|2125.7|2125.7|0
1366585200000|2013-04-21 23:00:00|2159.18|2159.18|2157.51|2157.51|2167.61|2167.61|2150.23|2150.23|0
1366671600000|2013-04-22 23:00:00|2172.63|2172.63|2209.03|2209.03|2212.69|2212.69|2170.08|2170.08|0
1366758000000|2013-04-23 23:00:00|2212.34|2212.34|2229.24|2229.24|2230.25|2230.25|2212.22|2212.22|0
1366844400000|2013-04-24 23:00:00|2235.35|2235.35|2230.72|2230.72|2236.74|2236.74|2211.51|2211.51|0
1366930800000|2013-04-25 23:00:00|2230.62|2230.62|2243.8|2243.8|2249.92|2249.92|2221.65|2221.65|0
1367190000000|2013-04-28 23:00:00|2253.93|2253.93|2241.51|2241.51|2254.78|2254.78|2230.63|2230.63|0
1367276400000|2013-04-29 23:00:00|2252.17|2252.17|2216.29|2216.29|2254.83|2254.83|2212.39|2212.39|0
1367362800000|2013-04-30 23:00:00|2226.84|2226.84|2236.43|2236.43|2244.8|2244.8|2225.95|2225.95|0
1367449200000|2013-05-01 23:00:00|2236.47|2236.47|2241.01|2241.01|2241.07|2241.07|2215.5|2215.5|0
1367535600000|2013-05-02 23:00:00|2240.01|2240.01|2264.02|2264.02|2269.45|2269.45|2236.12|2236.12|0
1367881200000|2013-05-06 23:00:00|2277.46|2277.46|2247.26|2247.26|2279.14|2279.14|2241.19|2241.19|0
1367967600000|2013-05-07 23:00:00|2261.05|2261.05|2285.7|2285.7|2288|2288|2259.38|2259.38|0
1368054000000|2013-05-08 23:00:00|2283.03|2283.03|2293.17|2293.17|2293.18|2293.18|2277.35|2277.35|0
1368140400000|2013-05-09 23:00:00|2299.45|2299.45|2310.39|2310.39|2312.11|2312.11|2293.65|2293.65|0
1368399600000|2013-05-12 23:00:00|2315.22|2315.22|2318.23|2318.23|2322.49|2322.49|2308.43|2308.43|0
1368486000000|2013-05-13 23:00:00|2319.93|2319.93|2308.63|2308.63|2320.53|2320.53|2301.1|2301.1|0
1368572400000|2013-05-14 23:00:00|2315.44|2315.44|2332.05|2332.05|2335.84|2335.84|2311.91|2311.91|0
1368658800000|2013-05-15 23:00:00|2346.24|2346.24|2373.41|2373.41|2378.08|2378.08|2344.75|2344.75|0
1368745200000|2013-05-16 23:00:00|2370.02|2370.02|2399.7|2399.7|2401.88|2401.88|2368.94|2368.94|0
1369004400000|2013-05-19 23:00:00|2396.8|2396.8|2391.2|2391.2|2397.68|2397.68|2381.16|2381.16|0
1369090800000|2013-05-20 23:00:00|2396.12|2396.12|2433.04|2433.04|2434.64|2434.64|2392.67|2392.67|0
1369177200000|2013-05-21 23:00:00|2434.94|2434.94|2447.89|2447.89|2462.33|2462.33|2431.79|2431.79|0
1369263600000|2013-05-22 23:00:00|2390.82|2390.82|2404.15|2404.15|2407.26|2407.26|2386.71|2386.71|0
1369350000000|2013-05-23 23:00:00|2407.8|2407.8|2386.07|2386.07|2408.05|2408.05|2379.27|2379.27|0
1369695600000|2013-05-27 23:00:00|2415.96|2415.96|2425.19|2425.19|2431.24|2431.24|2415.74|2415.74|0
1369782000000|2013-05-28 23:00:00|2398.45|2398.45|2389.9|2389.9|2402.05|2402.05|2385.74|2385.74|0
1369868400000|2013-05-29 23:00:00|2371.55|2371.55|2437.94|2437.94|2438.18|2438.18|2369.51|2369.51|0
1369954800000|2013-05-30 23:00:00|2425.92|2425.92|2420.82|2420.82|2432.92|2432.92|2407.51|2407.51|0
1370214000000|2013-06-02 23:00:00|2414.29|2414.29|2420.07|2420.07|2438.15|2438.15|2410.82|2410.82|0
1370300400000|2013-06-03 23:00:00|2434.84|2434.84|2436.13|2436.13|2440.47|2440.47|2423.92|2423.92|0
1370386800000|2013-06-04 23:00:00|2415.55|2415.55|2395.5|2395.5|2421.98|2421.98|2390.8|2390.8|0
1370473200000|2013-06-05 23:00:00|2400.17|2400.17|2357.31|2357.31|2401.24|2401.24|2356.07|2356.07|0
1370559600000|2013-06-06 23:00:00|2354.39|2354.39|2394.54|2394.54|2400.68|2400.68|2354.39|2354.39|0
1370818800000|2013-06-09 23:00:00|2401.43|2401.43|2412.9|2412.9|2423.77|2423.77|2399.72|2399.72|0
1370905200000|2013-06-10 23:00:00|2406.26|2406.26|2372.01|2372.01|2406.26|2406.26|2346.96|2346.96|0
1370991600000|2013-06-11 23:00:00|2365.7|2365.7|2361.6|2361.6|2380.82|2380.82|2355.01|2355.01|0
1371078000000|2013-06-12 23:00:00|2322.54|2322.54|2343.19|2343.19|2345.49|2345.49|2309.12|2309.12|0
1371164400000|2013-06-13 23:00:00|2348.08|2348.08|2373.37|2373.37|2376.72|2376.72|2344.78|2344.78|0
1371423600000|2013-06-16 23:00:00|2385.79|2385.79|2379.25|2379.25|2397.36|2397.36|2378.92|2378.92|0
1371510000000|2013-06-17 23:00:00|2376.99|2376.99|2379.41|2379.41|2383.31|2383.31|2361.25|2361.25|0
1371596400000|2013-06-18 23:00:00|2378.76|2378.76|2373.16|2373.16|2386.6|2386.6|2362.35|2362.35|0
1371682800000|2013-06-19 23:00:00|2354.55|2354.55|2321.05|2321.05|2356.34|2356.34|2311.43|2311.43|0
1371769200000|2013-06-20 23:00:00|2321.06|2321.06|2296.29|2296.29|2329.27|2329.27|2294.14|2294.14|0
1372028400000|2013-06-23 23:00:00|2270.38|2270.38|2246.11|2246.11|2274.57|2274.57|2239.13|2239.13|0
1372114800000|2013-06-24 23:00:00|2255.03|2255.03|2291.93|2291.93|2296.24|2296.24|2253.83|2253.83|0
1372201200000|2013-06-25 23:00:00|2292.19|2292.19|2312.89|2312.89|2317.59|2317.59|2289.42|2289.42|0
1372287600000|2013-06-26 23:00:00|2314.04|2314.04|2349.49|2349.49|2355.15|2355.15|2311.08|2311.08|0
1372374000000|2013-06-27 23:00:00|2354.88|2354.88|2338.5|2338.5|2355.53|2355.53|2331.35|2331.35|0
1372633200000|2013-06-30 23:00:00|2367.99|2367.99|2391.81|2391.81|2396.58|2396.58|2358.11|2358.11|0
1372719600000|2013-07-01 23:00:00|2394.17|2394.17|2387.79|2387.79|2397.78|2397.78|2371.95|2371.95|0
1372806000000|2013-07-02 23:00:00|2372.78|2372.78|2394.61|2394.61|2395.88|2395.88|2364.99|2364.99|0
1372892400000|2013-07-03 23:00:00|2411.25|2411.25|2460.73|2460.73|2465.41|2465.41|2404.81|2404.81|0
1372978800000|2013-07-04 23:00:00|2454.5|2454.5|2465.13|2465.13|2494.77|2494.77|2451.9|2451.9|0
1373238000000|2013-07-07 23:00:00|2479.87|2479.87|2483.99|2483.99|2502.67|2502.67|2478.12|2478.12|0
1373324400000|2013-07-08 23:00:00|2500.82|2500.82|2492.04|2492.04|2514.71|2514.71|2480.3|2480.3|0
1373410800000|2013-07-09 23:00:00|2497|2497|2481.82|2481.82|2501.04|2501.04|2456.72|2456.72|0
1373497200000|2013-07-10 23:00:00|2510.44|2510.44|2515.28|2515.28|2515.29|2515.29|2491.34|2491.34|0
1373583600000|2013-07-11 23:00:00|2529.09|2529.09|2517.74|2517.74|2530.22|2530.22|2511.66|2511.66|0
1373842800000|2013-07-14 23:00:00|2537.08|2537.08|2538.28|2538.28|2546.19|2546.19|2530.94|2530.94|0
1373929200000|2013-07-15 23:00:00|2561.57|2561.57|2540.35|2540.35|2561.57|2561.57|2536.92|2536.92|0
1374015600000|2013-07-16 23:00:00|2548.06|2548.06|2564.31|2564.31|2569.09|2569.09|2516.71|2516.71|0
1374102000000|2013-07-17 23:00:00|2579.02|2579.02|2609.58|2609.58|2617.95|2617.95|2579.02|2579.02|0
1374188400000|2013-07-18 23:00:00|2605.58|2605.58|2615.59|2615.59|2622.76|2622.76|2593.44|2593.44|0
1374447600000|2013-07-21 23:00:00|2610.63|2610.63|2606.8|2606.8|2616.4|2616.4|2604.29|2604.29|0
1374534000000|2013-07-22 23:00:00|2606.46|2606.46|2596.75|2596.75|2612.51|2612.51|2590.28|2590.28|0
1374620400000|2013-07-23 23:00:00|2603.17|2603.17|2627.51|2627.51|2632.99|2632.99|2603.17|2603.17|0
1374706800000|2013-07-24 23:00:00|2621.45|2621.45|2609.23|2609.23|2621.45|2621.45|2595.46|2595.46|0
1374793200000|2013-07-25 23:00:00|2618.72|2618.72|2586.54|2586.54|2619.66|2619.66|2583.44|2583.44|0
1375052400000|2013-07-28 23:00:00|2607.54|2607.54|2595.63|2595.63|2614.55|2614.55|2588.75|2588.75|0
1375138800000|2013-07-29 23:00:00|2622.53|2622.53|2620.54|2620.54|2629.43|2629.43|2612.33|2612.33|0
1375225200000|2013-07-30 23:00:00|2619.54|2619.54|2628.42|2628.42|2640.36|2640.36|2618.75|2618.75|0
1375311600000|2013-07-31 23:00:00|2650.66|2650.66|2662.11|2662.11|2662.21|2662.21|2639.37|2639.37|0
1375398000000|2013-08-01 23:00:00|2676.11|2676.11|2689.7|2689.7|2691.86|2691.86|2674.56|2674.56|0
1375657200000|2013-08-04 23:00:00|2693.75|2693.75|2689.77|2689.77|2700.49|2700.49|2681.56|2681.56|0
1375743600000|2013-08-05 23:00:00|2691.88|2691.88|2674.87|2674.87|2700.01|2700.01|2663.27|2663.27|0
1375830000000|2013-08-06 23:00:00|2673.09|2673.09|2652.33|2652.33|2692.86|2692.86|2652.1|2652.1|0
1375916400000|2013-08-07 23:00:00|2662.79|2662.79|2656.68|2656.68|2668.37|2668.37|2649.21|2649.21|0
1376002800000|2013-08-08 23:00:00|2660.49|2660.49|2634.65|2634.65|2661.6|2661.6|2627.34|2627.34|0
1376262000000|2013-08-11 23:00:00|2633.67|2633.67|2608.33|2608.33|2637.09|2637.09|2604.89|2604.89|0
1376348400000|2013-08-12 23:00:00|2613.74|2613.74|2621.37|2621.37|2634.51|2634.51|2613.41|2613.41|0
1376434800000|2013-08-13 23:00:00|2628.37|2628.37|2613.79|2613.79|2629.54|2629.54|2606.6|2606.6|0
1376521200000|2013-08-14 23:00:00|2601.28|2601.28|2554.66|2554.66|2601.45|2601.45|2543.33|2543.33|0
1376607600000|2013-08-15 23:00:00|2561.72|2561.72|2562.68|2562.68|2564.56|2564.56|2547.22|2547.22|0
1376866800000|2013-08-18 23:00:00|2573.8|2573.8|2578.22|2578.22|2590.51|2590.51|2564.19|2564.19|0
1376953200000|2013-08-19 23:00:00|2560.94|2560.94|2566.12|2566.12|2569.37|2569.37|2555.4|2555.4|0
1377039600000|2013-08-20 23:00:00|2574.1|2574.1|2567.55|2567.55|2587.34|2587.34|2567.32|2567.32|0
1377126000000|2013-08-21 23:00:00|2584.02|2584.02|2596.56|2596.56|2610.37|2610.37|2582.73|2582.73|0
1377212400000|2013-08-22 23:00:00|2598.15|2598.15|2633.13|2633.13|2639.7|2639.7|2594.43|2594.43|0
1377558000000|2013-08-26 23:00:00|2656.44|2656.44|2627.79|2627.79|2656.81|2656.81|2627.69|2627.69|0
1377644400000|2013-08-27 23:00:00|2607.99|2607.99|2598.29|2598.29|2608.39|2608.39|2590.88|2590.88|0
1377730800000|2013-08-28 23:00:00|2601.21|2601.21|2613.94|2613.94|2619.32|2619.32|2599.18|2599.18|0
1377817200000|2013-08-29 23:00:00|2613.61|2613.61|2583.88|2583.88|2614.5|2614.5|2583.15|2583.15|0
1378076400000|2013-09-01 23:00:00|2622.36|2622.36|2640.96|2640.96|2644.44|2644.44|2618.1|2618.1|0
1378162800000|2013-09-02 23:00:00|2641.6|2641.6|2639.36|2639.36|2653.72|2653.72|2622.65|2622.65|0
1378249200000|2013-09-03 23:00:00|2634.37|2634.37|2637.62|2637.62|2643.39|2643.39|2626.95|2626.95|0
1378335600000|2013-09-04 23:00:00|2669.13|2669.13|2692.22|2692.22|2696.34|2696.34|2669.13|2669.13|0
1378422000000|2013-09-05 23:00:00|2692.29|2692.29|2698.87|2698.87|2704.37|2704.37|2675.61|2675.61|0
1378681200000|2013-09-08 23:00:00|2705.16|2705.16|2726.57|2726.57|2729.47|2729.47|2704.26|2704.26|0
1378767600000|2013-09-09 23:00:00|2755.69|2755.69|2774.96|2774.96|2792.73|2792.73|2755.37|2755.37|0
1378854000000|2013-09-10 23:00:00|2763.25|2763.25|2748.09|2748.09|2774.52|2774.52|2737.17|2737.17|0
1378940400000|2013-09-11 23:00:00|2762.24|2762.24|2744.18|2744.18|2767.55|2767.55|2726.05|2726.05|0
1379026800000|2013-09-12 23:00:00|2738.93|2738.93|2740.84|2740.84|2752.31|2752.31|2731.95|2731.95|0
1379286000000|2013-09-15 23:00:00|2766.52|2766.52|2757.14|2757.14|2775.05|2775.05|2752.27|2752.27|0
1379372400000|2013-09-16 23:00:00|2762.12|2762.12|2739.28|2739.28|2771.77|2771.77|2738.68|2738.68|0
1379458800000|2013-09-17 23:00:00|2739.07|2739.07|2715.5|2715.5|2747.46|2747.46|2710.52|2710.52|0
1379545200000|2013-09-18 23:00:00|2756.3|2756.3|2720.85|2720.85|2758.86|2758.86|2719.76|2719.76|0
1379631600000|2013-09-19 23:00:00|2723.99|2723.99|2705.34|2705.34|2731|2731|2704.79|2704.79|0
1379890800000|2013-09-22 23:00:00|2704.87|2704.87|2676.62|2676.62|2707.28|2707.28|2674.5|2674.5|0
1379977200000|2013-09-23 23:00:00|2691.35|2691.35|2705.88|2705.88|2716.74|2716.74|2686.98|2686.98|0
1380063600000|2013-09-24 23:00:00|2701.04|2701.04|2695.6|2695.6|2711.34|2711.34|2687.02|2687.02|0
1380150000000|2013-09-25 23:00:00|2705.95|2705.95|2693.81|2693.81|2706.83|2706.83|2687.67|2687.67|0
1380236400000|2013-09-26 23:00:00|2704.09|2704.09|2683.37|2683.37|2704.2|2704.2|2672.21|2672.21|0
1380495600000|2013-09-29 23:00:00|2664.46|2664.46|2676.75|2676.75|2680.85|2680.85|2659.43|2659.43|0
1380582000000|2013-09-30 23:00:00|2690.67|2690.67|2695|2695|2702.84|2702.84|2679.13|2679.13|0
1380668400000|2013-10-01 23:00:00|2689.43|2689.43|2663.25|2663.25|2691.33|2691.33|2656.82|2656.82|0
1380754800000|2013-10-02 23:00:00|2664.8|2664.8|2665.4|2665.4|2679.21|2679.21|2663.37|2663.37|0
1380841200000|2013-10-03 23:00:00|2660.44|2660.44|2641.63|2641.63|2660.52|2660.52|2640.57|2640.57|0
1381100400000|2013-10-06 23:00:00|2618.72|2618.72|2613.64|2613.64|2618.72|2618.72|2585.37|2585.37|0
1381186800000|2013-10-07 23:00:00|2581.73|2581.73|2568.01|2568.01|2584.68|2584.68|2564.78|2564.78|0
1381273200000|2013-10-08 23:00:00|2560.02|2560.02|2561|2561|2569.76|2569.76|2549.19|2549.19|0
1381359600000|2013-10-09 23:00:00|2570.74|2570.74|2597.87|2597.87|2600.81|2600.81|2570.01|2570.01|0
1381446000000|2013-10-10 23:00:00|2603.44|2603.44|2624.51|2624.51|2627.55|2627.55|2600.78|2600.78|0
1381705200000|2013-10-13 23:00:00|2622.68|2622.68|2623.76|2623.76|2632.3|2632.3|2620.28|2620.28|0
1381791600000|2013-10-14 23:00:00|2642.38|2642.38|2648.3|2648.3|2652.48|2652.48|2638.49|2638.49|0
1381878000000|2013-10-15 23:00:00|2646.37|2646.37|2662.1|2662.1|2668.07|2668.07|2627.13|2627.13|0
1381964400000|2013-10-16 23:00:00|2657.27|2657.27|2671.03|2671.03|2671.03|2671.03|2633.01|2633.01|0
1382050800000|2013-10-17 23:00:00|2687.43|2687.43|2698.26|2698.26|2704.23|2704.23|2684.95|2684.95|0
1382310000000|2013-10-20 23:00:00|2692.59|2692.59|2688.19|2688.19|2699.24|2699.24|2681.84|2681.84|0
1382396400000|2013-10-21 23:00:00|2691.08|2691.08|2685.56|2685.56|2693.62|2693.62|2676.16|2676.16|0
1382482800000|2013-10-22 23:00:00|2689.42|2689.42|2691.39|2691.39|2700.46|2700.46|2686.43|2686.43|0
1382569200000|2013-10-23 23:00:00|2687.56|2687.56|2662.9|2662.9|2688.96|2688.96|2662.59|2662.59|0
1382655600000|2013-10-24 23:00:00|2663.85|2663.85|2657.79|2657.79|2664.5|2664.5|2646.21|2646.21|0
1382918400000|2013-10-28 00:00:00|2665.55|2665.55|2666.08|2666.08|2669.26|2669.26|2656.87|2656.87|0
1383004800000|2013-10-29 00:00:00|2664.09|2664.09|2686.15|2686.15|2688.1|2688.1|2651.29|2651.29|0
1383091200000|2013-10-30 00:00:00|2750.5|2750.5|2730.18|2730.18|2759.32|2759.32|2727.18|2727.18|0
1383177600000|2013-10-31 00:00:00|2750.48|2750.48|2739.7|2739.7|2750.5|2750.5|2710.21|2710.21|0
1383264000000|2013-11-01 00:00:00|2744.31|2744.31|2737.83|2737.83|2752.55|2752.55|2731.49|2731.49|0
1383523200000|2013-11-04 00:00:00|2754.2|2754.2|2732.86|2732.86|2759.31|2759.31|2729.48|2729.48|0
1383609600000|2013-11-05 00:00:00|2742.39|2742.39|2739.58|2739.58|2758.3|2758.3|2729.21|2729.21|0
1383696000000|2013-11-06 00:00:00|2758.45|2758.45|2747.19|2747.19|2764.11|2764.11|2744|2744|0
1383782400000|2013-11-07 00:00:00|2754.72|2754.72|2761|2761|2788.04|2788.04|2736.86|2736.86|0
1383868800000|2013-11-08 00:00:00|2739.98|2739.98|2751|2751|2756.1|2756.1|2731.83|2731.83|0
1384128000000|2013-11-11 00:00:00|2757.2|2757.2|2764.51|2764.51|2767.86|2767.86|2748.37|2748.37|0
1384214400000|2013-11-12 00:00:00|2763.27|2763.27|2763.25|2763.25|2774.6|2774.6|2757.84|2757.84|0
1384300800000|2013-11-13 00:00:00|2759.35|2759.35|2741.01|2741.01|2760.46|2760.46|2731.66|2731.66|0
1384387200000|2013-11-14 00:00:00|2766.94|2766.94|2760.47|2760.47|2773.54|2773.54|2753.61|2753.61|0
1384473600000|2013-11-15 00:00:00|2761.89|2761.89|2755.55|2755.55|2772.06|2772.06|2742.59|2742.59|0
1384732800000|2013-11-18 00:00:00|2752.89|2752.89|2759.3|2759.3|2771.95|2771.95|2736.69|2736.69|0
1384819200000|2013-11-19 00:00:00|2744.45|2744.45|2742.06|2742.06|2752.31|2752.31|2738.79|2738.79|0
1384905600000|2013-11-20 00:00:00|2734.23|2734.23|2729.08|2729.08|2742.57|2742.57|2718.24|2718.24|0
1384992000000|2013-11-21 00:00:00|2716.42|2716.42|2715.88|2715.88|2725.83|2725.83|2711.2|2711.2|0
1385078400000|2013-11-22 00:00:00|2719.38|2719.38|2727.28|2727.28|2730.08|2730.08|2705.81|2705.81|0
1385337600000|2013-11-25 00:00:00|2744.62|2744.62|2756.75|2756.75|2758.66|2758.66|2740.95|2740.95|0
1385424000000|2013-11-26 00:00:00|2760.36|2760.36|2753.26|2753.26|2774.03|2774.03|2753.26|2753.26|0
1385510400000|2013-11-27 00:00:00|2751.86|2751.86|2765.42|2765.42|2773.53|2773.53|2751.5|2751.5|0
1385596800000|2013-11-28 00:00:00|2737.04|2737.04|2732.64|2732.64|2743.84|2743.84|2717.03|2717.03|0
1385683200000|2013-11-29 00:00:00|2731.46|2731.46|2727.23|2727.23|2743.54|2743.54|2727.12|2727.12|0
1385942400000|2013-12-02 00:00:00|2720.2|2720.2|2688.59|2688.59|2720.71|2720.71|2687.92|2687.92|0
1386028800000|2013-12-03 00:00:00|2704.63|2704.63|2678.65|2678.65|2713.37|2713.37|2677.4|2677.4|0
1386115200000|2013-12-04 00:00:00|2683.93|2683.93|2682.19|2682.19|2699.37|2699.37|2676.93|2676.93|0
1386201600000|2013-12-05 00:00:00|2663.81|2663.81|2675.01|2675.01|2679.77|2679.77|2661.65|2661.65|0
1386288000000|2013-12-06 00:00:00|2676.92|2676.92|2663.28|2663.28|2678.88|2678.88|2654.04|2654.04|0
1386547200000|2013-12-09 00:00:00|2672.94|2672.94|2660.56|2660.56|2676.31|2676.31|2651.57|2651.57|0
1386633600000|2013-12-10 00:00:00|2659.75|2659.75|2655.74|2655.74|2668.98|2668.98|2650.64|2650.64|0
1386720000000|2013-12-11 00:00:00|2662.5|2662.5|2675.6|2675.6|2679.25|2679.25|2659.45|2659.45|0
1386806400000|2013-12-12 00:00:00|2656.77|2656.77|2620.9|2620.9|2657.08|2657.08|2619.73|2619.73|0
1386892800000|2013-12-13 00:00:00|2629.7|2629.7|2635.84|2635.84|2644.24|2644.24|2626.92|2626.92|0
1387152000000|2013-12-16 00:00:00|2640.18|2640.18|2656.09|2656.09|2660.62|2660.62|2639.71|2639.71|0
1387238400000|2013-12-17 00:00:00|2647.46|2647.46|2637.25|2637.25|2655.45|2655.45|2632.38|2632.38|0
1387324800000|2013-12-18 00:00:00|2625.7|2625.7|2617.02|2617.02|2635.74|2635.74|2615.61|2615.61|0
1387411200000|2013-12-19 00:00:00|2646.37|2646.37|2651.27|2651.27|2657.19|2657.19|2636.62|2636.62|0
1387497600000|2013-12-20 00:00:00|2659.17|2659.17|2658.76|2658.76|2676.63|2676.63|2652.79|2652.79|0
1387756800000|2013-12-23 00:00:00|2672.78|2672.78|2664.54|2664.54|2673.48|2673.48|2649.93|2649.93|0
1387843200000|2013-12-24 00:00:00|2676.28|2676.28|2665.96|2665.96|2679.62|2679.62|2665.59|2665.59|0
1388102400000|2013-12-27 00:00:00|2690.97|2690.97|2680.33|2680.33|2692|2692|2665.65|2665.65|0
1388361600000|2013-12-30 00:00:00|2678.69|2678.69|2674.62|2674.62|2683.5|2683.5|2667.42|2667.42|0
1388448000000|2013-12-31 00:00:00|2685.71|2685.71|2645.15|2645.15|2691.33|2691.33|2637.19|2637.19|0
1388620800000|2014-01-02 00:00:00|2663.02|2663.02|2656.36|2656.36|2666.97|2666.97|2650.04|2650.04|0
1388707200000|2014-01-03 00:00:00|2715.52|2715.52|2760.75|2760.75|2769.58|2769.58|2710.33|2710.33|0
1388966400000|2014-01-06 00:00:00|2761.42|2761.42|2771.69|2771.69|2779.44|2779.44|2746.19|2746.19|0
1389052800000|2014-01-07 00:00:00|2770.38|2770.38|2764.44|2764.44|2782.47|2782.47|2759.87|2759.87|0
1389139200000|2014-01-08 00:00:00|2770.69|2770.69|2765.2|2765.2|2771.73|2771.73|2760.63|2760.63|0
1389225600000|2014-01-09 00:00:00|2778.42|2778.42|2753.36|2753.36|2798.76|2798.76|2748.16|2748.16|0
1389312000000|2014-01-10 00:00:00|2773.2|2773.2|2806.86|2806.86|2811.49|2811.49|2773.2|2773.2|0
1389571200000|2014-01-13 00:00:00|2828.36|2828.36|2814.24|2814.24|2828.8|2828.8|2807.99|2807.99|0
1389657600000|2014-01-14 00:00:00|2792.39|2792.39|2809.12|2809.12|2817.83|2817.83|2781.76|2781.76|0
1389744000000|2014-01-15 00:00:00|2828.5|2828.5|2838.95|2838.95|2841.48|2841.48|2822.18|2822.18|0
1389830400000|2014-01-16 00:00:00|2832.46|2832.46|2813.77|2813.77|2848.63|2848.63|2808.44|2808.44|0
1389916800000|2014-01-17 00:00:00|2834.26|2834.26|2819.05|2819.05|2840.92|2840.92|2812.96|2812.96|0
1390176000000|2014-01-20 00:00:00|2829.05|2829.05|2826.28|2826.28|2840.06|2840.06|2822.28|2822.28|0
1390262400000|2014-01-21 00:00:00|2831.05|2831.05|2828.95|2828.95|2841.31|2841.31|2826.89|2826.89|0
1390348800000|2014-01-22 00:00:00|2855.44|2855.44|2831.26|2831.26|2857.92|2857.92|2819.61|2819.61|0
1390435200000|2014-01-23 00:00:00|2841.38|2841.38|2823.94|2823.94|2858.94|2858.94|2812.58|2812.58|0
1390521600000|2014-01-24 00:00:00|2839.68|2839.68|2762.99|2762.99|2841.54|2841.54|2758.62|2758.62|0
1390780800000|2014-01-27 00:00:00|2759.63|2759.63|2730.64|2730.64|2759.63|2759.63|2722.94|2722.94|0
1390867200000|2014-01-28 00:00:00|2747.91|2747.91|2728.88|2728.88|2764.27|2764.27|2727.11|2727.11|0
1390953600000|2014-01-29 00:00:00|2761.56|2761.56|2741.29|2741.29|2768.67|2768.67|2712.95|2712.95|0
1391040000000|2014-01-30 00:00:00|2727.71|2727.71|2740.9|2740.9|2742.46|2742.46|2716.28|2716.28|0
1391126400000|2014-01-31 00:00:00|2748.01|2748.01|2736.29|2736.29|2749.33|2749.33|2690.8|2690.8|0
1391385600000|2014-02-03 00:00:00|2741.66|2741.66|2705.4|2705.4|2743.58|2743.58|2705.1|2705.1|0
1391472000000|2014-02-04 00:00:00|2687.45|2687.45|2688.1|2688.1|2717.41|2717.41|2678.21|2678.21|0
1391558400000|2014-02-05 00:00:00|2679|2679|2683.77|2683.77|2702.43|2702.43|2677.6|2677.6|0
1391644800000|2014-02-06 00:00:00|2709.19|2709.19|2727.5|2727.5|2737.44|2737.44|2699.93|2699.93|0
1391731200000|2014-02-07 00:00:00|2735.93|2735.93|2741.69|2741.69|2753.65|2753.65|2726.99|2726.99|0
1391990400000|2014-02-10 00:00:00|2746.29|2746.29|2733.41|2733.41|2751.85|2751.85|2728.59|2728.59|0
1392076800000|2014-02-11 00:00:00|2761.59|2761.59|2802.86|2802.86|2802.93|2802.93|2761.12|2761.12|0
1392163200000|2014-02-12 00:00:00|2813.95|2813.95|2821.55|2821.55|2830.57|2830.57|2812.77|2812.77|0
1392249600000|2014-02-13 00:00:00|2830.67|2830.67|2811.48|2811.48|2835.78|2835.78|2793.85|2793.85|0
1392336000000|2014-02-14 00:00:00|2805.23|2805.23|2813.57|2813.57|2819.62|2819.62|2802.29|2802.29|0
1392595200000|2014-02-17 00:00:00|2832.64|2832.64|2843.18|2843.18|2847.07|2847.07|2827.93|2827.93|0
1392681600000|2014-02-18 00:00:00|2839.58|2839.58|2867.16|2867.16|2869.98|2869.98|2835.72|2835.72|0
1392768000000|2014-02-19 00:00:00|2887.12|2887.12|2876.07|2876.07|2896.61|2896.61|2864.1|2864.1|0
1392854400000|2014-02-20 00:00:00|2858.15|2858.15|2900.19|2900.19|2903.75|2903.75|2857.27|2857.27|0
1392940800000|2014-02-21 00:00:00|2916.21|2916.21|2892.77|2892.77|2916.21|2916.21|2877.2|2877.2|0
1393200000000|2014-02-24 00:00:00|2888.55|2888.55|2929.49|2929.49|2930.82|2930.82|2875.01|2875.01|0
1393286400000|2014-02-25 00:00:00|2929.49|2929.49|2947.31|2947.31|2949.75|2949.75|2914.37|2914.37|0
1393372800000|2014-02-26 00:00:00|2947.31|2947.31|2919.01|2919.01|2947.31|2947.31|2906.95|2906.95|0
1393459200000|2014-02-27 00:00:00|2919.01|2919.01|2926.81|2926.81|2928.59|2928.59|2887.91|2887.91|0
1393545600000|2014-02-28 00:00:00|2926.81|2926.81|2954.3|2954.3|2965.82|2965.82|2919.7|2919.7|0
1393804800000|2014-03-03 00:00:00|2954.3|2954.3|2925.1|2925.1|2954.3|2954.3|2889.95|2889.95|0
1393891200000|2014-03-04 00:00:00|2925.1|2925.1|2984.25|2984.25|2989.26|2989.26|2925.1|2925.1|0
1393977600000|2014-03-05 00:00:00|2984.25|2984.25|2965.07|2965.07|2990.27|2990.27|2962.7|2962.7|0
1394064000000|2014-03-06 00:00:00|2965.07|2965.07|2963.38|2963.38|2980.94|2980.94|2955.85|2955.85|0
1394150400000|2014-03-07 00:00:00|2963.38|2963.38|2936.49|2936.49|2968.83|2968.83|2932.86|2932.86|0
1394409600000|2014-03-10 00:00:00|2933.25|2933.25|2922.17|2922.17|2962.54|2962.54|2921.64|2921.64|0
1394496000000|2014-03-11 00:00:00|2922.17|2922.17|2951.4|2951.4|2955.35|2955.35|2922.17|2922.17|0
1394582400000|2014-03-12 00:00:00|2951.4|2951.4|2944.24|2944.24|2960.4|2960.4|2926.05|2926.05|0
1394668800000|2014-03-13 00:00:00|2944.24|2944.24|2923.26|2923.26|2962.01|2962.01|2923.24|2923.24|0
1394755200000|2014-03-14 00:00:00|2923.26|2923.26|2901.93|2901.93|2923.26|2923.26|2894.81|2894.81|0
1395014400000|2014-03-17 00:00:00|2908.8|2908.8|2962.8|2962.8|2969.74|2969.74|2908.69|2908.69|0
1395100800000|2014-03-18 00:00:00|2929.79|2929.79|2942.76|2942.76|2953.45|2953.45|2924.42|2924.42|0
1395187200000|2014-03-19 00:00:00|2942.06|2942.06|2948.86|2948.86|2959.93|2959.93|2924.58|2924.58|0
1395273600000|2014-03-20 00:00:00|2946.61|2946.61|2956.76|2956.76|2956.99|2956.99|2931.03|2931.03|0
1395360000000|2014-03-21 00:00:00|2951.42|2951.42|2943.45|2943.45|2954.19|2954.19|2935.5|2935.5|0
1395619200000|2014-03-24 00:00:00|2944.93|2944.93|2911.39|2911.39|2944.93|2944.93|2908.38|2908.38|0
1395705600000|2014-03-25 00:00:00|2962.68|2962.68|2979.55|2979.55|2983.51|2983.51|2943.7|2943.7|0
1395792000000|2014-03-26 00:00:00|3002.4|3002.4|3003.05|3003.05|3018.39|3018.39|2999.69|2999.69|0
1395878400000|2014-03-27 00:00:00|2989.85|2989.85|2970.03|2970.03|2999.67|2999.67|2967.8|2967.8|0
1395964800000|2014-03-28 00:00:00|2980.04|2980.04|2947.37|2947.37|2985.26|2985.26|2945.01|2945.01|0
1396220400000|2014-03-30 23:00:00|2960.43|2960.43|2947.44|2947.44|2964.33|2964.33|2940.14|2940.14|0
1396306800000|2014-03-31 23:00:00|2956.53|2956.53|2996.53|2996.53|2999.13|2999.13|2954.89|2954.89|0
1396393200000|2014-04-01 23:00:00|3003.54|3003.54|3020.85|3020.85|3035.83|3035.83|3000.37|3000.37|0
1396479600000|2014-04-02 23:00:00|3027.31|3027.31|3055.82|3055.82|3064.81|3064.81|3027.31|3027.31|0
1396566000000|2014-04-03 23:00:00|3048.57|3048.57|3018.06|3018.06|3049.23|3049.23|3016.32|3016.32|0
1396825200000|2014-04-06 23:00:00|2990.02|2990.02|2978.64|2978.64|2997.53|2997.53|2971.4|2971.4|0
1396911600000|2014-04-07 23:00:00|2970.6|2970.6|2913.44|2913.44|2970.6|2970.6|2894.86|2894.86|0
1396998000000|2014-04-08 23:00:00|2941|2941|2966.05|2966.05|2980.44|2980.44|2941|2941|0
1397084400000|2014-04-09 23:00:00|2992.5|2992.5|2943.81|2943.81|3018.78|3018.78|2943.22|2943.22|0
1397170800000|2014-04-10 23:00:00|2905.81|2905.81|2882.9|2882.9|2908.24|2908.24|2880.99|2880.99|0
1397430000000|2014-04-13 23:00:00|2869|2869|2835.02|2835.02|2870.58|2870.58|2818.28|2818.28|0
1397516400000|2014-04-14 23:00:00|2858.2|2858.2|2790.56|2790.56|2861.35|2861.35|2789.24|2789.24|0
1397602800000|2014-04-15 23:00:00|2828.89|2828.89|2845.85|2845.85|2848.77|2848.77|2818.91|2818.91|0
1397689200000|2014-04-16 23:00:00|2844.52|2844.52|2864.04|2864.04|2869.72|2869.72|2839.81|2839.81|0
1398124800000|2014-04-22 00:00:00|2872.65|2872.65|2899.33|2899.33|2909.82|2909.82|2868.56|2868.56|0
1398211200000|2014-04-23 00:00:00|2895.44|2895.44|2877.72|2877.72|2896.07|2896.07|2869.34|2869.34|0
1398297600000|2014-04-24 00:00:00|2878.88|2878.88|2854.52|2854.52|2884.07|2884.07|2848.15|2848.15|0
1398384000000|2014-04-25 00:00:00|2846.97|2846.97|2833.87|2833.87|2846.97|2846.97|2825.67|2825.67|0
1398643200000|2014-04-28 00:00:00|2850.24|2850.24|2837.38|2837.38|2850.83|2850.83|2826.25|2826.25|0
1398729600000|2014-04-29 00:00:00|2855.22|2855.22|2856.15|2856.15|2863.02|2863.02|2838.74|2838.74|0
1398816000000|2014-04-30 00:00:00|2881.6|2881.6|2871.81|2871.81|2883.65|2883.65|2847.62|2847.62|0
1398902400000|2014-05-01 00:00:00|2903.53|2903.53|2894.48|2894.48|2905.29|2905.29|2870.31|2870.31|0
1398988800000|2014-05-02 00:00:00|2885.59|2885.59|2899.55|2899.55|2909.2|2909.2|2884.37|2884.37|0
1399334400000|2014-05-06 00:00:00|2898.91|2898.91|2890.49|2890.49|2899.94|2899.94|2875.1|2875.1|0
1399420800000|2014-05-07 00:00:00|2887.56|2887.56|2879.99|2879.99|2899.93|2899.93|2872.85|2872.85|0
1399507200000|2014-05-08 00:00:00|2885.25|2885.25|2890.79|2890.79|2900.29|2900.29|2876.81|2876.81|0
1399593600000|2014-05-09 00:00:00|2908.18|2908.18|2903.51|2903.51|2912.92|2912.92|2897.04|2897.04|0
1399852800000|2014-05-12 00:00:00|2903.46|2903.46|2895.09|2895.09|2909.13|2909.13|2886.93|2886.93|0
1399939200000|2014-05-13 00:00:00|2911.93|2911.93|2913.37|2913.37|2919.08|2919.08|2899.98|2899.98|0
1400025600000|2014-05-14 00:00:00|2903.66|2903.66|2898.62|2898.62|2906.58|2906.58|2892.88|2892.88|0
1400112000000|2014-05-15 00:00:00|2927.82|2927.82|2827.98|2827.98|2931.7|2931.7|2823.23|2823.23|0
1400198400000|2014-05-16 00:00:00|2838.46|2838.46|2802.32|2802.32|2840.85|2840.85|2774.53|2774.53|0
1400454000000|2014-05-18 23:00:00|2827.19|2827.19|2816.71|2816.71|2837.63|2837.63|2786.79|2786.79|0
1400540400000|2014-05-19 23:00:00|2824.7|2824.7|2820.98|2820.98|2825.81|2825.81|2798.04|2798.04|0
1400626800000|2014-05-20 23:00:00|2817.8|2817.8|2851.84|2851.84|2856.46|2856.46|2802.88|2802.88|0
1400713200000|2014-05-21 23:00:00|2864.26|2864.26|2874.08|2874.08|2876.96|2876.96|2857.98|2857.98|0
1400799600000|2014-05-22 23:00:00|2866.13|2866.13|2846.45|2846.45|2870.63|2870.63|2846.44|2846.44|0
1401145200000|2014-05-26 23:00:00|2875.53|2875.53|2891.22|2891.22|2897.84|2897.84|2873.59|2873.59|0
1401231600000|2014-05-27 23:00:00|2878.25|2878.25|2888.59|2888.59|2897.92|2897.92|2877.97|2877.97|0
1401318000000|2014-05-28 23:00:00|2852.08|2852.08|2843.14|2843.14|2855.82|2855.82|2837.08|2837.08|0
1401404400000|2014-05-29 23:00:00|2845.37|2845.37|2835.41|2835.41|2850.21|2850.21|2834.05|2834.05|0
1401663600000|2014-06-01 23:00:00|2853.72|2853.72|2844.43|2844.43|2855.6|2855.6|2838.55|2838.55|0
1401750000000|2014-06-02 23:00:00|2837.97|2837.97|2821.36|2821.36|2837.97|2837.97|2815.06|2815.06|0
1401836400000|2014-06-03 23:00:00|2821.65|2821.65|2829.96|2829.96|2830.16|2830.16|2814.89|2814.89|0
1401922800000|2014-06-04 23:00:00|2804.83|2804.83|2824.59|2824.59|2838.71|2838.71|2799|2799|0
1402009200000|2014-06-05 23:00:00|2836.65|2836.65|2844.69|2844.69|2846.99|2846.99|2825.34|2825.34|0
1402268400000|2014-06-08 23:00:00|2852.04|2852.04|2854.12|2854.12|2858.48|2858.48|2847.4|2847.4|0
1402354800000|2014-06-09 23:00:00|2849.07|2849.07|2848.57|2848.57|2857.2|2857.2|2838.96|2838.96|0
1402441200000|2014-06-10 23:00:00|2856.39|2856.39|2841.39|2841.39|2856.47|2856.47|2819.03|2819.03|0
1402527600000|2014-06-11 23:00:00|2836.89|2836.89|2826.77|2826.77|2843.4|2843.4|2819.64|2819.64|0
1402614000000|2014-06-12 23:00:00|2798.36|2798.36|2740.13|2740.13|2798.82|2798.82|2725.88|2725.88|0
1402873200000|2014-06-15 23:00:00|2754.6|2754.6|2733.66|2733.66|2757.94|2757.94|2722.38|2722.38|0
1402959600000|2014-06-16 23:00:00|2739.76|2739.76|2703.99|2703.99|2739.76|2739.76|2703.14|2703.14|0
1403046000000|2014-06-17 23:00:00|2715.8|2715.8|2707.69|2707.69|2716.63|2716.63|2702.9|2702.9|0
1403132400000|2014-06-18 23:00:00|2730.99|2730.99|2732.81|2732.81|2743.65|2743.65|2725.04|2725.04|0
1403218800000|2014-06-19 23:00:00|2734.16|2734.16|2725.13|2725.13|2742.23|2742.23|2724.5|2724.5|0
1403478000000|2014-06-22 23:00:00|2707.5|2707.5|2704.16|2704.16|2709.66|2709.66|2689.49|2689.49|0
1403564400000|2014-06-23 23:00:00|2706.09|2706.09|2706.84|2706.84|2707.93|2707.93|2684.09|2684.09|0
1403650800000|2014-06-24 23:00:00|2699.6|2699.6|2698.08|2698.08|2707.02|2707.02|2681.39|2681.39|0
1403737200000|2014-06-25 23:00:00|2703.57|2703.57|2715.87|2715.87|2728.57|2728.57|2690.86|2690.86|0
1403823600000|2014-06-26 23:00:00|2723.67|2723.67|2732.86|2732.86|2742.28|2742.28|2722.07|2722.07|0
1404082800000|2014-06-29 23:00:00|2746.16|2746.16|2724.29|2724.29|2746.72|2746.72|2715.21|2715.21|0
1404169200000|2014-06-30 23:00:00|2723.48|2723.48|2741.84|2741.84|2744.22|2744.22|2713.53|2713.53|0
1404255600000|2014-07-01 23:00:00|2749.73|2749.73|2743.01|2743.01|2751.75|2751.75|2740.03|2740.03|0
1404342000000|2014-07-02 23:00:00|2746.44|2746.44|2779.77|2779.77|2782.62|2782.62|2745.79|2745.79|0
1404428400000|2014-07-03 23:00:00|2781.25|2781.25|2779.54|2779.54|2787.76|2787.76|2777.12|2777.12|0
1404687600000|2014-07-06 23:00:00|2779|2779|2737.84|2737.84|2779.47|2779.47|2735.34|2735.34|0
1404774000000|2014-07-07 23:00:00|2739.58|2739.58|2697.04|2697.04|2741.8|2741.8|2682.24|2682.24|0
1404860400000|2014-07-08 23:00:00|2689.98|2689.98|2661.01|2661.01|2692|2692|2655.42|2655.42|0
1404946800000|2014-07-09 23:00:00|2672.3|2672.3|2659.01|2659.01|2672.57|2672.57|2633.39|2633.39|0
1405033200000|2014-07-10 23:00:00|2666.47|2666.47|2662.52|2662.52|2682.21|2682.21|2660.78|2660.78|0
1405292400000|2014-07-13 23:00:00|2672.96|2672.96|2691.53|2691.53|2697.25|2697.25|2671.78|2671.78|0
1405378800000|2014-07-14 23:00:00|2689.7|2689.7|2660.17|2660.17|2696.93|2696.93|2652.37|2652.37|0
1405465200000|2014-07-15 23:00:00|2669.7|2669.7|2689.97|2689.97|2690.03|2690.03|2649.27|2649.27|0
1405551600000|2014-07-16 23:00:00|2683.11|2683.11|2673.94|2673.94|2690.98|2690.98|2670.23|2670.23|0
1405638000000|2014-07-17 23:00:00|2648.49|2648.49|2690.96|2690.96|2694.55|2694.55|2640.03|2640.03|0
1405897200000|2014-07-20 23:00:00|2688.03|2688.03|2683.71|2683.71|2690.1|2690.1|2671.78|2671.78|0
1405983600000|2014-07-21 23:00:00|2687.75|2687.75|2701.97|2701.97|2703.55|2703.55|2682.36|2682.36|0
1406070000000|2014-07-22 23:00:00|2708.15|2708.15|2718.59|2718.59|2729.87|2729.87|2707.44|2707.44|0
1406156400000|2014-07-23 23:00:00|2677.71|2677.71|2682.76|2682.76|2695.27|2695.27|2675.64|2675.64|0
1406242800000|2014-07-24 23:00:00|2673.55|2673.55|2663.28|2663.28|2690.67|2690.67|2661.66|2661.66|0
1406502000000|2014-07-27 23:00:00|2660.94|2660.94|2633.58|2633.58|2666.11|2666.11|2628.44|2628.44|0
1406588400000|2014-07-28 23:00:00|2654.72|2654.72|2657.18|2657.18|2677.67|2677.67|2651.11|2651.11|0
1406674800000|2014-07-29 23:00:00|2660.72|2660.72|2651.15|2651.15|2660.72|2660.72|2643.54|2643.54|0
1406761200000|2014-07-30 23:00:00|2654.27|2654.27|2657.04|2657.04|2661.34|2661.34|2628.88|2628.88|0
1406847600000|2014-07-31 23:00:00|2646.93|2646.93|2640.68|2640.68|2653.26|2653.26|2629.14|2629.14|0
1407106800000|2014-08-03 23:00:00|2642.34|2642.34|2637.13|2637.13|2643.8|2643.8|2621.06|2621.06|0
1407193200000|2014-08-04 23:00:00|2643.91|2643.91|2654.3|2654.3|2658.81|2658.81|2632.62|2632.62|0
1407279600000|2014-08-05 23:00:00|2637.44|2637.44|2634.75|2634.75|2641.15|2641.15|2615.24|2615.24|0
1407366000000|2014-08-06 23:00:00|2643.58|2643.58|2637.54|2637.54|2651.15|2651.15|2631.67|2631.67|0
1407452400000|2014-08-07 23:00:00|2603.43|2603.43|2626.99|2626.99|2631.57|2631.57|2601.19|2601.19|0
1407711600000|2014-08-10 23:00:00|2639.32|2639.32|2652.33|2652.33|2659.35|2659.35|2637.4|2637.4|0
1407798000000|2014-08-11 23:00:00|2653.92|2653.92|2656.96|2656.96|2666.13|2666.13|2650.68|2650.68|0
1407884400000|2014-08-12 23:00:00|2661.84|2661.84|2681.21|2681.21|2682.92|2682.92|2655.76|2655.76|0
1407970800000|2014-08-13 23:00:00|2678.04|2678.04|2666.07|2666.07|2682.04|2682.04|2665.7|2665.7|0
1408057200000|2014-08-14 23:00:00|2684.3|2684.3|2668.36|2668.36|2696.15|2696.15|2666.59|2666.59|0
1408316400000|2014-08-17 23:00:00|2688.36|2688.36|2700.07|2700.07|2700.23|2700.23|2685.21|2685.21|0
1408402800000|2014-08-18 23:00:00|2720.53|2720.53|2750.32|2750.32|2751.86|2751.86|2718.94|2718.94|0
1408489200000|2014-08-19 23:00:00|2743.21|2743.21|2736.93|2736.93|2751.29|2751.29|2727.33|2727.33|0
1408575600000|2014-08-20 23:00:00|2729.74|2729.74|2746.14|2746.14|2748.43|2748.43|2729.66|2729.66|0
1408662000000|2014-08-21 23:00:00|2740.71|2740.71|2744.69|2744.69|2747.28|2747.28|2728.61|2728.61|0
1409007600000|2014-08-25 23:00:00|2752.83|2752.83|2775|2775|2775.8|2775.8|2750.33|2750.33|0
1409094000000|2014-08-26 23:00:00|2776.64|2776.64|2769.18|2769.18|2784.73|2784.73|2764.12|2764.12|0
1409180400000|2014-08-27 23:00:00|2766.37|2766.37|2754.09|2754.09|2766.69|2766.69|2739.77|2739.77|0
1409266800000|2014-08-28 23:00:00|2729.3|2729.3|2731.87|2731.87|2737.42|2737.42|2722.21|2722.21|0
1409526000000|2014-08-31 23:00:00|2745.05|2745.05|2788.38|2788.38|2790.07|2790.07|2744.91|2744.91|0
1409612400000|2014-09-01 23:00:00|2790.89|2790.89|2783.21|2783.21|2793.08|2793.08|2775.87|2775.87|0
1409698800000|2014-09-02 23:00:00|2793.74|2793.74|2789.9|2789.9|2810.85|2810.85|2789.63|2789.63|0
1409785200000|2014-09-03 23:00:00|2791.18|2791.18|2795.77|2795.77|2799.48|2799.48|2784.78|2784.78|0
1409871600000|2014-09-04 23:00:00|2798.49|2798.49|2782.05|2782.05|2801.66|2801.66|2776.75|2776.75|0
1410130800000|2014-09-07 23:00:00|2773.09|2773.09|2747.26|2747.26|2773.34|2773.34|2733.54|2733.54|0
1410217200000|2014-09-08 23:00:00|2761.56|2761.56|2762.82|2762.82|2766.37|2766.37|2750.42|2750.42|0
1410303600000|2014-09-09 23:00:00|2771.58|2771.58|2783.73|2783.73|2788.58|2788.58|2758.53|2758.53|0
1410390000000|2014-09-10 23:00:00|2780.7|2780.7|2741.34|2741.34|2781.36|2781.36|2732.59|2732.59|0
1410476400000|2014-09-11 23:00:00|2734.05|2734.05|2746.89|2746.89|2759.65|2759.65|2729.49|2729.49|0
1410735600000|2014-09-14 23:00:00|2742.16|2742.16|2739.59|2739.59|2749.83|2749.83|2735.27|2735.27|0
1410822000000|2014-09-15 23:00:00|2723.77|2723.77|2708.04|2708.04|2723.77|2723.77|2699.83|2699.83|0
1410908400000|2014-09-16 23:00:00|2721.41|2721.41|2704.44|2704.44|2721.41|2721.41|2703.99|2703.99|0
1410994800000|2014-09-17 23:00:00|2707.31|2707.31|2729.41|2729.41|2731.6|2731.6|2706.71|2706.71|0
1411081200000|2014-09-18 23:00:00|2756.98|2756.98|2750.77|2750.77|2759.62|2759.62|2747.07|2747.07|0
1411340400000|2014-09-21 23:00:00|2728.97|2728.97|2739.13|2739.13|2749.04|2749.04|2728.15|2728.15|0
1411426800000|2014-09-22 23:00:00|2723.43|2723.43|2709.69|2709.69|2726.63|2726.63|2700.14|2700.14|0
1411513200000|2014-09-23 23:00:00|2712.2|2712.2|2728.92|2728.92|2730.98|2730.98|2701.11|2701.11|0
1411599600000|2014-09-24 23:00:00|2736.81|2736.81|2700.6|2700.6|2739.84|2739.84|2693.69|2693.69|0
1411686000000|2014-09-25 23:00:00|2687.86|2687.86|2707.53|2707.53|2712.01|2712.01|2683.91|2683.91|0
1411945200000|2014-09-28 23:00:00|2710.38|2710.38|2702.05|2702.05|2713.37|2713.37|2685.67|2685.67|0
1412031600000|2014-09-29 23:00:00|2643.38|2643.38|2661.8|2661.8|2668.64|2668.64|2642.19|2642.19|0
1412118000000|2014-09-30 23:00:00|2657.79|2657.79|2633.71|2633.71|2663.21|2663.21|2619.97|2619.97|0
1412204400000|2014-10-01 23:00:00|2633.55|2633.55|2591.26|2591.26|2633.55|2633.55|2591.13|2591.13|0
1412290800000|2014-10-02 23:00:00|2613.83|2613.83|2640.86|2640.86|2644.32|2644.32|2610.66|2610.66|0
1412550000000|2014-10-05 23:00:00|2649.68|2649.68|2648.5|2648.5|2655.84|2655.84|2636.59|2636.59|0
1412636400000|2014-10-06 23:00:00|2639.21|2639.21|2631.34|2631.34|2648.43|2648.43|2625.82|2625.82|0
1412722800000|2014-10-07 23:00:00|2619.89|2619.89|2623.49|2623.49|2630.91|2630.91|2608.71|2608.71|0
1412809200000|2014-10-08 23:00:00|2632.24|2632.24|2563.8|2563.8|2633.32|2633.32|2561.93|2561.93|0
1412895600000|2014-10-09 23:00:00|2550.36|2550.36|2530.77|2530.77|2556.89|2556.89|2519.54|2519.54|0
1413154800000|2014-10-12 23:00:00|2511.16|2511.16|2509.58|2509.58|2530.61|2530.61|2501.02|2501.02|0
1413241200000|2014-10-13 23:00:00|2510.12|2510.12|2552.23|2552.23|2555.06|2555.06|2497|2497|0
1413327600000|2014-10-14 23:00:00|2557.1|2557.1|2516.3|2516.3|2571.19|2571.19|2507.27|2507.27|0
1413414000000|2014-10-15 23:00:00|2544.7|2544.7|2555.47|2555.47|2560.25|2560.25|2477.39|2477.39|0
1413500400000|2014-10-16 23:00:00|2560.03|2560.03|2583.65|2583.65|2591.67|2591.67|2551.3|2551.3|0
1413759600000|2014-10-19 23:00:00|2581.6|2581.6|2555.83|2555.83|2588.81|2588.81|2547.49|2547.49|0
1413846000000|2014-10-20 23:00:00|2565.44|2565.44|2621.1|2621.1|2626.34|2626.34|2563.13|2563.13|0
1413932400000|2014-10-21 23:00:00|2630.97|2630.97|2631.24|2631.24|2637.97|2637.97|2619.59|2619.59|0
1414018800000|2014-10-22 23:00:00|2618.43|2618.43|2641.87|2641.87|2647.16|2647.16|2617.8|2617.8|0
1414105200000|2014-10-23 23:00:00|2631.23|2631.23|2616.52|2616.52|2640.26|2640.26|2615.83|2615.83|0
1414368000000|2014-10-27 00:00:00|2629.56|2629.56|2608.86|2608.86|2630.21|2630.21|2600.38|2600.38|0
1414454400000|2014-10-28 00:00:00|2625.1|2625.1|2631.08|2631.08|2640.09|2640.09|2620.62|2620.62|0
1414540800000|2014-10-29 00:00:00|2610.3|2610.3|2627.48|2627.48|2637.2|2637.2|2606.1|2606.1|0
1414627200000|2014-10-30 00:00:00|2629.53|2629.53|2635.16|2635.16|2640.35|2640.35|2605.92|2605.92|0
1414713600000|2014-10-31 00:00:00|2654.18|2654.18|2666.12|2666.12|2675.04|2675.04|2650.97|2650.97|0
1414972800000|2014-11-03 00:00:00|2674.89|2674.89|2646.36|2646.36|2680.35|2680.35|2645.18|2645.18|0
1415059200000|2014-11-04 00:00:00|2654.04|2654.04|2647.32|2647.32|2677.36|2677.36|2643.46|2643.46|0
1415145600000|2014-11-05 00:00:00|2677.71|2677.71|2697.22|2697.22|2700.32|2700.32|2669.43|2669.43|0
1415232000000|2014-11-06 00:00:00|2731.19|2731.19|2734.57|2734.57|2736.66|2736.66|2712.12|2712.12|0
1415318400000|2014-11-07 00:00:00|2747.66|2747.66|2727.37|2727.37|2752.24|2752.24|2723.98|2723.98|0
1415577600000|2014-11-10 00:00:00|2725.46|2725.46|2753.09|2753.09|2754.48|2754.48|2721.82|2721.82|0
1415664000000|2014-11-11 00:00:00|2759.7|2759.7|2746.77|2746.77|2772.16|2772.16|2744.71|2744.71|0
1415750400000|2014-11-12 00:00:00|2744.05|2744.05|2732.61|2732.61|2744.05|2744.05|2723.35|2723.35|0
1415836800000|2014-11-13 00:00:00|2739.77|2739.77|2743.81|2743.81|2750.04|2750.04|2733.2|2733.2|0
1415923200000|2014-11-14 00:00:00|2759.82|2759.82|2755.7|2755.7|2762.73|2762.73|2741.29|2741.29|0
1416182400000|2014-11-17 00:00:00|2738.54|2738.54|2776.64|2776.64|2781.14|2781.14|2738.39|2738.39|0
1416268800000|2014-11-18 00:00:00|2797.63|2797.63|2809.2|2809.2|2813.52|2813.52|2792.59|2792.59|0
1416355200000|2014-11-19 00:00:00|2810.83|2810.83|2807.56|2807.56|2811.32|2811.32|2793.19|2793.19|0
1416441600000|2014-11-20 00:00:00|2797.18|2797.18|2799.13|2799.13|2800.3|2800.3|2777.71|2777.71|0
1416528000000|2014-11-21 00:00:00|2806.2|2806.2|2810.89|2810.89|2826.55|2826.55|2806.02|2806.02|0
1416787200000|2014-11-24 00:00:00|2808.83|2808.83|2819.28|2819.28|2823.06|2823.06|2802.47|2802.47|0
1416873600000|2014-11-25 00:00:00|2817.62|2817.62|2815.62|2815.62|2830.59|2830.59|2810.25|2810.25|0
1416960000000|2014-11-26 00:00:00|2834.02|2834.02|2833.05|2833.05|2842.82|2842.82|2818.65|2818.65|0
1417046400000|2014-11-27 00:00:00|2834.59|2834.59|2848.57|2848.57|2851.22|2851.22|2830.95|2830.95|0
1417132800000|2014-11-28 00:00:00|2835.56|2835.56|2871.73|2871.73|2878.38|2878.38|2834.85|2834.85|0
1417392000000|2014-12-01 00:00:00|2875.47|2875.47|2871.54|2871.54|2884.29|2884.29|2863.37|2863.37|0
1417478400000|2014-12-02 00:00:00|2882.45|2882.45|2897.36|2897.36|2904.93|2904.93|2881.23|2881.23|0
1417564800000|2014-12-03 00:00:00|2895.91|2895.91|2891.31|2891.31|2902.77|2902.77|2884.6|2884.6|0
1417651200000|2014-12-04 00:00:00|2896.88|2896.88|2888.39|2888.39|2901.58|2901.58|2881.31|2881.31|0
1417737600000|2014-12-05 00:00:00|2909.88|2909.88|2916.67|2916.67|2918.34|2918.34|2890.5|2890.5|0
1417996800000|2014-12-08 00:00:00|2901.3|2901.3|2893.69|2893.69|2905.12|2905.12|2887.03|2887.03|0
1418083200000|2014-12-09 00:00:00|2858.64|2858.64|2853.7|2853.7|2879.89|2879.89|2852.11|2852.11|0
1418169600000|2014-12-10 00:00:00|2863.48|2863.48|2861.7|2861.7|2879.58|2879.58|2859.91|2859.91|0
1418256000000|2014-12-11 00:00:00|2869.06|2869.06|2874.82|2874.82|2881.13|2881.13|2846.32|2846.32|0
1418342400000|2014-12-12 00:00:00|2851.73|2851.73|2806.45|2806.45|2853.02|2853.02|2806.18|2806.18|0
1418601600000|2014-12-15 00:00:00|2806.11|2806.11|2805.38|2805.38|2842.86|2842.86|2798.94|2798.94|0
1418688000000|2014-12-16 00:00:00|2802.74|2802.74|2826.94|2826.94|2829.82|2829.82|2774.06|2774.06|0
1418774400000|2014-12-17 00:00:00|2820.82|2820.82|2820.47|2820.47|2827.74|2827.74|2804.74|2804.74|0
1418860800000|2014-12-18 00:00:00|2832.84|2832.84|2856.36|2856.36|2859.09|2859.09|2816.7|2816.7|0
1418947200000|2014-12-19 00:00:00|2885.35|2885.35|2888.67|2888.67|2895.21|2895.21|2844.52|2844.52|0
1419206400000|2014-12-22 00:00:00|2894.07|2894.07|2915.93|2915.93|2917.81|2917.81|2893.78|2893.78|0
1419292800000|2014-12-23 00:00:00|2924.71|2924.71|2934.44|2934.44|2937.97|2937.97|2915.91|2915.91|0
1419379200000|2014-12-24 00:00:00|2940.61|2940.61|2941.55|2941.55|2946.55|2946.55|2935.22|2935.22|0
1419811200000|2014-12-29 00:00:00|2943.09|2943.09|2935.13|2935.13|2957.4|2957.4|2925.07|2925.07|0
1419897600000|2014-12-30 00:00:00|2946.79|2946.79|2943.81|2943.81|2967.13|2967.13|2930.61|2930.61|0
1419984000000|2014-12-31 00:00:00|2956.09|2956.09|2976.35|2976.35|2976.47|2976.47|2953.99|2953.99|0
1420156800000|2015-01-02 00:00:00|2970.33|2970.33|2955.74|2955.74|2970.63|2970.63|2940.96|2940.96|0
1420416000000|2015-01-05 00:00:00|2943.36|2943.36|2908.01|2908.01|2964.24|2964.24|2907.85|2907.85|0
1420502400000|2015-01-06 00:00:00|2903.99|2903.99|2880.09|2880.09|2910.47|2910.47|2873.09|2873.09|0
1420588800000|2015-01-07 00:00:00|2886.85|2886.85|2899.78|2899.78|2922.2|2922.2|2885.36|2885.36|0
1420675200000|2015-01-08 00:00:00|2906.57|2906.57|2902.93|2902.93|2914.66|2914.66|2880.76|2880.76|0
1420761600000|2015-01-09 00:00:00|2920.09|2920.09|2888.26|2888.26|2934.75|2934.75|2880.79|2880.79|0
1421020800000|2015-01-12 00:00:00|2908.13|2908.13|2899.99|2899.99|2920.49|2920.49|2888.97|2888.97|0
1421107200000|2015-01-13 00:00:00|2918.42|2918.42|2952.43|2952.43|2952.7|2952.7|2912.37|2912.37|0
1421193600000|2015-01-14 00:00:00|2929.01|2929.01|2905.72|2905.72|2939.82|2939.82|2889.36|2889.36|0
1421280000000|2015-01-15 00:00:00|2909.07|2909.07|2881.92|2881.92|2911.62|2911.62|2848.88|2848.88|0
1421366400000|2015-01-16 00:00:00|2875.85|2875.85|2876.81|2876.81|2879.03|2879.03|2840.19|2840.19|0
1421625600000|2015-01-19 00:00:00|2884.66|2884.66|2921.71|2921.71|2933.27|2933.27|2884.11|2884.11|0
1421712000000|2015-01-20 00:00:00|2934.82|2934.82|2955.56|2955.56|2957.44|2957.44|2929.18|2929.18|0
1421798400000|2015-01-21 00:00:00|2951.58|2951.58|2965|2965|2965.4|2965.4|2936.73|2936.73|0
1421884800000|2015-01-22 00:00:00|2972.13|2972.13|2970.25|2970.25|2977.89|2977.89|2942.29|2942.29|0
1421971200000|2015-01-23 00:00:00|2983|2983|2985.68|2985.68|2989.77|2989.77|2974.89|2974.89|0
1422230400000|2015-01-26 00:00:00|2988.48|2988.48|2994.79|2994.79|2997.79|2997.79|2974.72|2974.72|0
1422316800000|2015-01-27 00:00:00|2982.98|2982.98|2985.93|2985.93|2996.14|2996.14|2970.9|2970.9|0
1422403200000|2015-01-28 00:00:00|2990.75|2990.75|3003.42|3003.42|3003.74|3003.74|2982.02|2982.02|0
1422489600000|2015-01-29 00:00:00|2995.99|2995.99|3012.18|3012.18|3021.15|3021.15|2982.86|2982.86|0
1422576000000|2015-01-30 00:00:00|3029.83|3029.83|3015.53|3015.53|3030.55|3030.55|2996.88|2996.88|0
1422835200000|2015-02-02 00:00:00|2995.16|2995.16|2973.81|2973.81|3013.98|3013.98|2961.54|2961.54|0
1422921600000|2015-02-03 00:00:00|2985.47|2985.47|2971.18|2971.18|2991.92|2991.92|2959.82|2959.82|0
1423008000000|2015-02-04 00:00:00|2974.92|2974.92|2982.05|2982.05|2983.88|2983.88|2960.72|2960.72|0
1423094400000|2015-02-05 00:00:00|2981.45|2981.45|2995.61|2995.61|3002.5|3002.5|2974.28|2974.28|0
1423180800000|2015-02-06 00:00:00|2989.07|2989.07|3005.35|3005.35|3008.76|3008.76|2986.13|2986.13|0
1423440000000|2015-02-09 00:00:00|2983.56|2983.56|2972.63|2972.63|2984.81|2984.81|2962.19|2962.19|0
1423526400000|2015-02-10 00:00:00|2994.65|2994.65|3028.14|3028.14|3028.87|3028.87|2978|2978|0
1423612800000|2015-02-11 00:00:00|3023.87|3023.87|3011.95|3011.95|3024.24|3024.24|3001.82|3001.82|0
1423699200000|2015-02-12 00:00:00|3011.03|3011.03|3028.42|3028.42|3032.39|3032.39|3008.04|3008.04|0
1423785600000|2015-02-13 00:00:00|3035.95|3035.95|3030.96|3030.96|3052.57|3052.57|3027.58|3027.58|0
1424044800000|2015-02-16 00:00:00|3027.71|3027.71|3023.47|3023.47|3035.49|3035.49|3018.45|3018.45|0
1424131200000|2015-02-17 00:00:00|3022.76|3022.76|3022.49|3022.49|3031.65|3031.65|3009.53|3009.53|0
1424217600000|2015-02-18 00:00:00|3032.29|3032.29|3042.68|3042.68|3047.73|3047.73|3030.82|3030.82|0
1424304000000|2015-02-19 00:00:00|3042.93|3042.93|3072.56|3072.56|3075.77|3075.77|3034.76|3034.76|0
1424390400000|2015-02-20 00:00:00|3053.52|3053.52|3063.28|3063.28|3065.44|3065.44|3046.59|3046.59|0
1424649600000|2015-02-23 00:00:00|3074.03|3074.03|3078.58|3078.58|3081.96|3081.96|3067.72|3067.72|0
1424736000000|2015-02-24 00:00:00|3083.53|3083.53|3087|3087|3088.56|3088.56|3069.52|3069.52|0
1424822400000|2015-02-25 00:00:00|3068.08|3068.08|3076.96|3076.96|3082.03|3082.03|3066.47|3066.47|0
1424908800000|2015-02-26 00:00:00|3078.3|3078.3|3089.46|3089.46|3093.44|3093.44|3073.37|3073.37|0
1424995200000|2015-02-27 00:00:00|3098.41|3098.41|3106.42|3106.42|3115.72|3115.72|3098.26|3098.26|0
1425254400000|2015-03-02 00:00:00|3118.07|3118.07|3115.24|3115.24|3142.13|3142.13|3109.74|3109.74|0
1425340800000|2015-03-03 00:00:00|3125.79|3125.79|3093.29|3093.29|3132.38|3132.38|3089.48|3089.48|0
1425427200000|2015-03-04 00:00:00|3094.27|3094.27|3090.02|3090.02|3098.24|3098.24|3069.3|3069.3|0
1425513600000|2015-03-05 00:00:00|3108.1|3108.1|3111.64|3111.64|3126.75|3126.75|3097.27|3097.27|0
1425600000000|2015-03-06 00:00:00|3121.42|3121.42|3117.09|3117.09|3121.42|3121.42|3099.68|3099.68|0
1425859200000|2015-03-09 00:00:00|3096.65|3096.65|3088.88|3088.88|3096.65|3096.65|3081.06|3081.06|0
1425945600000|2015-03-10 00:00:00|3102.21|3102.21|3050.11|3050.11|3111.85|3111.85|3049.3|3049.3|0
1426032000000|2015-03-11 00:00:00|3043.68|3043.68|3044.63|3044.63|3051.45|3051.45|3013.34|3013.34|0
1426118400000|2015-03-12 00:00:00|3049.59|3049.59|3029.9|3029.9|3055.01|3055.01|3025.56|3025.56|0
1426204800000|2015-03-13 00:00:00|3041.76|3041.76|3029.04|3029.04|3046.77|3046.77|3022.91|3022.91|0
1426464000000|2015-03-16 00:00:00|3059.39|3059.39|3084.41|3084.41|3084.41|3084.41|3041.87|3041.87|0
1426550400000|2015-03-17 00:00:00|3093.79|3093.79|3078.82|3078.82|3096.23|3096.23|3062.82|3062.82|0
1426636800000|2015-03-18 00:00:00|3091.52|3091.52|3102.28|3102.28|3105.07|3105.07|3086.45|3086.45|0
1426723200000|2015-03-19 00:00:00|3098.64|3098.64|3111.41|3111.41|3112.63|3112.63|3064.56|3064.56|0
1426809600000|2015-03-20 00:00:00|3104.78|3104.78|3102.43|3102.43|3106.87|3106.87|3082.02|3082.02|0
1427068800000|2015-03-23 00:00:00|3096.94|3096.94|3097.33|3097.33|3099.61|3099.61|3076.09|3076.09|0
1427155200000|2015-03-24 00:00:00|3100.28|3100.28|3119.99|3119.99|3129.66|3129.66|3094.58|3094.58|0
1427241600000|2015-03-25 00:00:00|3123.22|3123.22|3105.31|3105.31|3128.39|3128.39|3102.82|3102.82|0
1427328000000|2015-03-26 00:00:00|3076.57|3076.57|3070.04|3070.04|3088.9|3088.9|3040.24|3040.24|0
1427414400000|2015-03-27 00:00:00|3082.76|3082.76|3045.31|3045.31|3084.96|3084.96|3041.56|3041.56|0
1427670000000|2015-03-29 23:00:00|3085.81|3085.81|3072.48|3072.48|3089.32|3089.32|3059.55|3059.55|0
1427756400000|2015-03-30 23:00:00|3119.11|3119.11|3079.47|3079.47|3125.93|3125.93|3068.78|3068.78|0
1427842800000|2015-03-31 23:00:00|3055.59|3055.59|3048.63|3048.63|3083.06|3083.06|3044.29|3044.29|0
1427929200000|2015-04-01 23:00:00|3078.45|3078.45|3081.62|3081.62|3089.69|3089.69|3068.6|3068.6|0
1428361200000|2015-04-06 23:00:00|3126.4|3126.4|3115.38|3115.38|3134.21|3134.21|3107.61|3107.61|0
1428447600000|2015-04-07 23:00:00|3111.11|3111.11|3096.08|3096.08|3123.26|3123.26|3085.56|3085.56|0
1428534000000|2015-04-08 23:00:00|3114.1|3114.1|3128.92|3128.92|3129.62|3129.62|3094.84|3094.84|0
1428620400000|2015-04-09 23:00:00|3137.93|3137.93|3149.83|3149.83|3152.24|3152.24|3127.85|3127.85|0
1428879600000|2015-04-12 23:00:00|3140.75|3140.75|3135.33|3135.33|3141.3|3141.3|3122.14|3122.14|0
1428966000000|2015-04-13 23:00:00|3136.45|3136.45|3150.15|3150.15|3152.07|3152.07|3125.73|3125.73|0
1429052400000|2015-04-14 23:00:00|3165.78|3165.78|3180.42|3180.42|3189.08|3189.08|3165.73|3165.73|0
1429138800000|2015-04-15 23:00:00|3172.35|3172.35|3168.82|3168.82|3181.44|3181.44|3164.71|3164.71|0
1429225200000|2015-04-16 23:00:00|3170|3170|3147.84|3147.84|3178.39|3178.39|3136.24|3136.24|0
1429484400000|2015-04-19 23:00:00|3168.25|3168.25|3142.46|3142.46|3177.47|3177.47|3137.99|3137.99|0
1429570800000|2015-04-20 23:00:00|3159.21|3159.21|3145.89|3145.89|3166.42|3166.42|3137.61|3137.61|0
1429657200000|2015-04-21 23:00:00|3152.3|3152.3|3130.99|3130.99|3157.19|3157.19|3111.91|3111.91|0
1429743600000|2015-04-22 23:00:00|3138.12|3138.12|3139.22|3139.22|3142.76|3142.76|3120.04|3120.04|0
1429830000000|2015-04-23 23:00:00|3149.22|3149.22|3155.06|3155.06|3157.31|3157.31|3142.58|3142.58|0
1430089200000|2015-04-26 23:00:00|3152.76|3152.76|3157.44|3157.44|3164.02|3164.02|3136.36|3136.36|0
1430175600000|2015-04-27 23:00:00|3155.3|3155.3|3140.46|3140.46|3157.2|3157.2|3129.24|3129.24|0
1430262000000|2015-04-28 23:00:00|3177.53|3177.53|3133.7|3133.7|3202.5|3202.5|3132.71|3132.71|0
1430348400000|2015-04-29 23:00:00|3127.24|3127.24|3152.04|3152.04|3158.33|3158.33|3112.04|3112.04|0
1430434800000|2015-04-30 23:00:00|3127.98|3127.98|3143.27|3143.27|3150.16|3150.16|3119.19|3119.19|0
1430780400000|2015-05-04 23:00:00|3146.53|3146.53|3145.27|3145.27|3179.77|3179.77|3142.7|3142.7|0
1430866800000|2015-05-05 23:00:00|3139.04|3139.04|3142.54|3142.54|3159.49|3159.49|3124.74|3124.74|0
1430953200000|2015-05-06 23:00:00|3121.37|3121.37|3153.58|3153.58|3155.33|3155.33|3100.59|3100.59|0
1431039600000|2015-05-07 23:00:00|3252.85|3252.85|3229.28|3229.28|3257.35|3257.35|3218.7|3218.7|0
1431298800000|2015-05-10 23:00:00|3236.08|3236.08|3232.35|3232.35|3254.04|3254.04|3229.24|3229.24|0
1431385200000|2015-05-11 23:00:00|3215.73|3215.73|3191.39|3191.39|3218.27|3218.27|3184.24|3184.24|0
1431471600000|2015-05-12 23:00:00|3211.53|3211.53|3226.59|3226.59|3236.48|3236.48|3204.09|3204.09|0
1431558000000|2015-05-13 23:00:00|3200.97|3200.97|3228.67|3228.67|3232.54|3232.54|3200.97|3200.97|0
1431644400000|2015-05-14 23:00:00|3240.6|3240.6|3241.05|3241.05|3262.55|3262.55|3230.77|3230.77|0
1431903600000|2015-05-17 23:00:00|3254.47|3254.47|3254.79|3254.79|3269.83|3269.83|3246.17|3246.17|0
1431990000000|2015-05-18 23:00:00|3274.96|3274.96|3277.37|3277.37|3289.64|3289.64|3271.78|3271.78|0
1432076400000|2015-05-19 23:00:00|3277.41|3277.41|3269.3|3269.3|3286.82|3286.82|3260.18|3260.18|0
1432162800000|2015-05-20 23:00:00|3267.51|3267.51|3275.65|3275.65|3280.3|3280.3|3256.66|3256.66|0
1432249200000|2015-05-21 23:00:00|3282.55|3282.55|3286.64|3286.64|3295.54|3295.54|3279.92|3279.92|0
1432594800000|2015-05-25 23:00:00|3280.53|3280.53|3259.56|3259.56|3289.51|3289.51|3253.06|3253.06|0
1432681200000|2015-05-26 23:00:00|3267.85|3267.85|3296.86|3296.86|3302.86|3302.86|3267.85|3267.85|0
1432767600000|2015-05-27 23:00:00|3301.85|3301.85|3309.06|3309.06|3318.01|3318.01|3301.01|3301.01|0
1432854000000|2015-05-28 23:00:00|3309.63|3309.63|3281.28|3281.28|3326.98|3326.98|3281.21|3281.21|0
1433113200000|2015-05-31 23:00:00|3306.11|3306.11|3297.01|3297.01|3308.44|3308.44|3278.08|3278.08|0
1433199600000|2015-06-01 23:00:00|3306.78|3306.78|3281.44|3281.44|3307.74|3307.74|3268.31|3268.31|0
1433286000000|2015-06-02 23:00:00|3300.45|3300.45|3287.86|3287.86|3303.41|3303.41|3287.34|3287.34|0
1433372400000|2015-06-03 23:00:00|3291.59|3291.59|3288.99|3288.99|3304.12|3304.12|3256.32|3256.32|0
1433458800000|2015-06-04 23:00:00|3270.32|3270.32|3239.74|3239.74|3271.43|3271.43|3232.69|3232.69|0
1433718000000|2015-06-07 23:00:00|3242.12|3242.12|3227.48|3227.48|3249.54|3249.54|3227.48|3227.48|0
1433804400000|2015-06-08 23:00:00|3219.32|3219.32|3203.29|3203.29|3227.47|3227.47|3197.82|3197.82|0
1433890800000|2015-06-09 23:00:00|3205.26|3205.26|3240.31|3240.31|3248.45|3248.45|3204.57|3204.57|0
1433977200000|2015-06-10 23:00:00|3253.76|3253.76|3262.64|3262.64|3275.11|3275.11|3252.7|3252.7|0
1434063600000|2015-06-11 23:00:00|3256.09|3256.09|3248.92|3248.92|3261.7|3261.7|3234.79|3234.79|0
1434322800000|2015-06-14 23:00:00|3222.38|3222.38|3213.75|3213.75|3225.01|3225.01|3207.36|3207.36|0
1434409200000|2015-06-15 23:00:00|3196.82|3196.82|3204.26|3204.26|3208.66|3208.66|3175.89|3175.89|0
1434495600000|2015-06-16 23:00:00|3210.94|3210.94|3180.19|3180.19|3211.21|3211.21|3169.22|3169.22|0
1434582000000|2015-06-17 23:00:00|3171.12|3171.12|3188.09|3188.09|3190.5|3190.5|3161.53|3161.53|0
1434668400000|2015-06-18 23:00:00|3199.31|3199.31|3198.29|3198.29|3210.56|3210.56|3187.85|3187.85|0
1434927600000|2015-06-21 23:00:00|3229.13|3229.13|3232.98|3232.98|3244.24|3244.24|3217.47|3217.47|0
1435014000000|2015-06-22 23:00:00|3251.72|3251.72|3264.95|3264.95|3269.17|3269.17|3244.24|3244.24|0
1435100400000|2015-06-23 23:00:00|3272.59|3272.59|3273.47|3273.47|3283.13|3283.13|3258.73|3258.73|0
1435186800000|2015-06-24 23:00:00|3261.32|3261.32|3265.42|3265.42|3276.32|3276.32|3254.58|3254.58|0
1435273200000|2015-06-25 23:00:00|3250.77|3250.77|3245.41|3245.41|3252.68|3252.68|3236.46|3236.46|0
1435532400000|2015-06-28 23:00:00|3166.47|3166.47|3194.75|3194.75|3225.92|3225.92|3164.22|3164.22|0
1435618800000|2015-06-29 23:00:00|3177.59|3177.59|3177.15|3177.15|3192.32|3192.32|3167.79|3167.79|0
1435705200000|2015-06-30 23:00:00|3187.3|3187.3|3211.12|3211.12|3227.71|3227.71|3186.36|3186.36|0
1435791600000|2015-07-01 23:00:00|3232.26|3232.26|3223.19|3223.19|3232.44|3232.44|3219.38|3219.38|0
1435878000000|2015-07-02 23:00:00|3218.93|3218.93|3196.49|3196.49|3225.62|3225.62|3195.06|3195.06|0
1436137200000|2015-07-05 23:00:00|3174.06|3174.06|3192.41|3192.41|3205.36|3205.36|3173.72|3173.72|0
1436223600000|2015-07-06 23:00:00|3202.28|3202.28|3150.17|3150.17|3206.91|3206.91|3147.77|3147.77|0
1436310000000|2015-07-07 23:00:00|3158.74|3158.74|3116.88|3116.88|3159.49|3159.49|3109.42|3109.42|0
1436396400000|2015-07-08 23:00:00|3118.19|3118.19|3126.89|3126.89|3136.37|3136.37|3112.23|3112.23|0
1436482800000|2015-07-09 23:00:00|3168.49|3168.49|3180.07|3180.07|3180.62|3180.62|3152.57|3152.57|0
1436742000000|2015-07-12 23:00:00|3206.03|3206.03|3228.16|3228.16|3234.38|3234.38|3204.04|3204.04|0
1436828400000|2015-07-13 23:00:00|3229.72|3229.72|3223.95|3223.95|3232.63|3232.63|3208.92|3208.92|0
1436914800000|2015-07-14 23:00:00|3220.13|3220.13|3229.77|3229.77|3235.79|3235.79|3218.48|3218.48|0
1437001200000|2015-07-15 23:00:00|3235.27|3235.27|3238.03|3238.03|3249.56|3249.56|3228.26|3228.26|0
1437087600000|2015-07-16 23:00:00|3239.12|3239.12|3223.25|3223.25|3246.15|3246.15|3220.31|3220.31|0
1437346800000|2015-07-19 23:00:00|3232.44|3232.44|3235.5|3235.5|3245.05|3245.05|3227.75|3227.75|0
1437433200000|2015-07-20 23:00:00|3239.73|3239.73|3248.23|3248.23|3264.87|3264.87|3236.4|3236.4|0
1437519600000|2015-07-21 23:00:00|3236.49|3236.49|3240.42|3240.42|3261.77|3261.77|3232.86|3232.86|0
1437606000000|2015-07-22 23:00:00|3271.04|3271.04|3244.59|3244.59|3271.04|3271.04|3242.12|3242.12|0
1437692400000|2015-07-23 23:00:00|3239.57|3239.57|3206.11|3206.11|3255.87|3255.87|3204.34|3204.34|0
1437951600000|2015-07-26 23:00:00|3189.3|3189.3|3173.84|3173.84|3211.45|3211.45|3170.6|3170.6|0
1438038000000|2015-07-27 23:00:00|3184.49|3184.49|3190.81|3190.81|3199.44|3199.44|3178.09|3178.09|0
1438124400000|2015-07-28 23:00:00|3211.81|3211.81|3218.65|3218.65|3224.09|3224.09|3195.35|3195.35|0
1438210800000|2015-07-29 23:00:00|3239.03|3239.03|3235.85|3235.85|3248.78|3248.78|3214.86|3214.86|0
1438297200000|2015-07-30 23:00:00|3245.52|3245.52|3271.21|3271.21|3273.15|3273.15|3241.42|3241.42|0
1438556400000|2015-08-02 23:00:00|3272.24|3272.24|3277.41|3277.41|3280.09|3280.09|3252.35|3252.35|0
1438642800000|2015-08-03 23:00:00|3276.65|3276.65|3292.06|3292.06|3293.75|3293.75|3268.9|3268.9|0
1438729200000|2015-08-04 23:00:00|3298.61|3298.61|3309.91|3309.91|3311.48|3311.48|3281.05|3281.05|0
1438815600000|2015-08-05 23:00:00|3308.32|3308.32|3306.28|3306.28|3312.32|3312.32|3287|3287|0
1438902000000|2015-08-06 23:00:00|3284.08|3284.08|3288.64|3288.64|3294.32|3294.32|3274.22|3274.22|0
1439161200000|2015-08-09 23:00:00|3297.42|3297.42|3301.16|3301.16|3303.89|3303.89|3265.97|3265.97|0
1439247600000|2015-08-10 23:00:00|3297.74|3297.74|3290.7|3290.7|3303.1|3303.1|3284.36|3284.36|0
1439334000000|2015-08-11 23:00:00|3259.23|3259.23|3228.74|3228.74|3259.23|3259.23|3212.34|3212.34|0
1439420400000|2015-08-12 23:00:00|3270.31|3270.31|3257.79|3257.79|3278.28|3278.28|3246.84|3246.84|0
1439506800000|2015-08-13 23:00:00|3268.02|3268.02|3274.96|3274.96|3280.24|3280.24|3262.94|3262.94|0
1439766000000|2015-08-16 23:00:00|3280.23|3280.23|3263.59|3263.59|3290.1|3290.1|3249.07|3249.07|0
1439852400000|2015-08-17 23:00:00|3262.57|3262.57|3267.3|3267.3|3271.38|3271.38|3251.97|3251.97|0
1439938800000|2015-08-18 23:00:00|3250.96|3250.96|3228.63|3228.63|3251.31|3251.31|3226.15|3226.15|0
1440025200000|2015-08-19 23:00:00|3212.86|3212.86|3198.41|3198.41|3225.63|3225.63|3195.22|3195.22|0
1440111600000|2015-08-20 23:00:00|3162.43|3162.43|3142.29|3142.29|3179.71|3179.71|3138.18|3138.18|0
1440370800000|2015-08-23 23:00:00|3057.64|3057.64|3019.59|3019.59|3070.15|3070.15|2974.15|2974.15|0
1440457200000|2015-08-24 23:00:00|3037.63|3037.63|3097.82|3097.82|3099.53|3099.53|3031.18|3031.18|0
1440543600000|2015-08-25 23:00:00|3042|3042|3071.12|3071.12|3099.84|3099.84|3041.79|3041.79|0
1440630000000|2015-08-26 23:00:00|3112.95|3112.95|3156.83|3156.83|3161.32|3161.32|3100.13|3100.13|0
1440716400000|2015-08-27 23:00:00|3150.24|3150.24|3152.9|3152.9|3154.5|3154.5|3117.31|3117.31|0
1441062000000|2015-08-31 23:00:00|3127.3|3127.3|3081.31|3081.31|3128.49|3128.49|3074.25|3074.25|0
1441148400000|2015-09-01 23:00:00|3093.41|3093.41|3103.33|3103.33|3113.47|3113.47|3065.51|3065.51|0
1441234800000|2015-09-02 23:00:00|3124.14|3124.14|3142.05|3142.05|3157.63|3157.63|3120.2|3120.2|0
1441321200000|2015-09-03 23:00:00|3094.64|3094.64|3080.77|3080.77|3102.43|3102.43|3073.42|3073.42|0
1441580400000|2015-09-06 23:00:00|3099|3099|3081.21|3081.21|3100.3|3100.3|3075.88|3075.88|0
1441666800000|2015-09-07 23:00:00|3095.08|3095.08|3082.29|3082.29|3098.52|3098.52|3077.46|3077.46|0
1441753200000|2015-09-08 23:00:00|3119.53|3119.53|3107.62|3107.62|3123.12|3123.12|3102.9|3102.9|0
1441839600000|2015-09-09 23:00:00|3120.34|3120.34|3117.55|3117.55|3136.69|3136.69|3100.75|3100.75|0
1441926000000|2015-09-10 23:00:00|3125.46|3125.46|3106.54|3106.54|3130.49|3130.49|3099.83|3099.83|0
1442185200000|2015-09-13 23:00:00|3114.3|3114.3|3081.6|3081.6|3128.09|3128.09|3070.78|3070.78|0
1442271600000|2015-09-14 23:00:00|3066|3066|3055.15|3055.15|3069.93|3069.93|3024.99|3024.99|0
1442358000000|2015-09-15 23:00:00|3074.86|3074.86|3088.89|3088.89|3091.59|3091.59|3062.79|3062.79|0
1442444400000|2015-09-16 23:00:00|3078.74|3078.74|3086.96|3086.96|3096.45|3096.45|3072.02|3072.02|0
1442530800000|2015-09-17 23:00:00|3073.79|3073.79|3066.16|3066.16|3089.78|3089.78|3047.7|3047.7|0
1442790000000|2015-09-20 23:00:00|3064.4|3064.4|3069.74|3069.74|3086.65|3086.65|3057.51|3057.51|0
1442876400000|2015-09-21 23:00:00|3052.57|3052.57|2980.55|2980.55|3054.64|3054.64|2978.79|2978.79|0
1442962800000|2015-09-22 23:00:00|2968.6|2968.6|3027.57|3027.57|3036.6|3036.6|2967.6|2967.6|0
1443049200000|2015-09-23 23:00:00|3042.08|3042.08|3003.61|3003.61|3054.41|3054.41|2999.14|2999.14|0
1443135600000|2015-09-24 23:00:00|3049.23|3049.23|3073.34|3073.34|3081.51|3081.51|3049.22|3049.22|0
1443394800000|2015-09-27 23:00:00|3067.51|3067.51|3050.63|3050.63|3072.74|3072.74|3048.47|3048.47|0
1443481200000|2015-09-28 23:00:00|3013.21|3013.21|3016.88|3016.88|3041.65|3041.65|3012.22|3012.22|0
1443567600000|2015-09-29 23:00:00|3060.3|3060.3|3078.74|3078.74|3079.09|3079.09|3058.91|3058.91|0
1443654000000|2015-09-30 23:00:00|3111.08|3111.08|3096.3|3096.3|3125.78|3125.78|3089.61|3089.61|0
1443740400000|2015-10-01 23:00:00|3117.72|3117.72|3106.58|3106.58|3131.54|3131.54|3079.32|3079.32|0
1443999600000|2015-10-04 23:00:00|3150.2|3150.2|3151.71|3151.71|3162.39|3162.39|3144.23|3144.23|0
1444086000000|2015-10-05 23:00:00|3155.68|3155.68|3161.73|3161.73|3167.69|3167.69|3149.83|3149.83|0
1444172400000|2015-10-06 23:00:00|3143.32|3143.32|3099.03|3099.03|3144.61|3144.61|3097.95|3097.95|0
1444258800000|2015-10-07 23:00:00|3088.64|3088.64|3088.61|3088.61|3090.11|3090.11|3071.03|3071.03|0
1444345200000|2015-10-08 23:00:00|3101.83|3101.83|3073.49|3073.49|3106.69|3106.69|3070.09|3070.09|0
1444604400000|2015-10-11 23:00:00|3063.46|3063.46|3078.08|3078.08|3079.24|3079.24|3062.31|3062.31|0
1444690800000|2015-10-12 23:00:00|3068.99|3068.99|3066.51|3066.51|3074.74|3074.74|3054.04|3054.04|0
1444777200000|2015-10-13 23:00:00|3053.84|3053.84|3052.19|3052.19|3059.5|3059.5|3040.4|3040.4|0
1444863600000|2015-10-14 23:00:00|3051.95|3051.95|3077.7|3077.7|3088.59|3088.59|3051.56|3051.56|0
1444950000000|2015-10-15 23:00:00|3092.05|3092.05|3080.96|3080.96|3100.33|3100.33|3075.43|3075.43|0
1445209200000|2015-10-18 23:00:00|3094.55|3094.55|3092.14|3092.14|3100.28|3100.28|3075.21|3075.21|0
1445295600000|2015-10-19 23:00:00|3104.29|3104.29|3124.56|3124.56|3127.62|3127.62|3103.45|3103.45|0
1445382000000|2015-10-20 23:00:00|3108.27|3108.27|3131.38|3131.38|3143.01|3143.01|3107.19|3107.19|0
1445468400000|2015-10-21 23:00:00|3113.79|3113.79|3129.06|3129.06|3131.09|3131.09|3106.98|3106.98|0
1445554800000|2015-10-22 23:00:00|3148.74|3148.74|3181.06|3181.06|3193.47|3193.47|3146.41|3146.41|0
1445817600000|2015-10-26 00:00:00|3176.4|3176.4|3179.34|3179.34|3185.92|3185.92|3167.08|3167.08|0
1445904000000|2015-10-27 00:00:00|3176.61|3176.61|3157.43|3157.43|3178.94|3178.94|3154.03|3154.03|0
1445990400000|2015-10-28 00:00:00|3142.93|3142.93|3164.85|3164.85|3164.99|3164.99|3141.15|3141.15|0
1446076800000|2015-10-29 00:00:00|3164.23|3164.23|3164.89|3164.89|3166.46|3166.46|3148.47|3148.47|0
1446163200000|2015-10-30 00:00:00|3164.86|3164.86|3164.19|3164.19|3179.47|3179.47|3157.73|3157.73|0
1446422400000|2015-11-02 00:00:00|3163.42|3163.42|3179.66|3179.66|3187.89|3187.89|3160.91|3160.91|0
1446508800000|2015-11-03 00:00:00|3164.06|3164.06|3165.59|3165.59|3177.77|3177.77|3160.46|3160.46|0
1446595200000|2015-11-04 00:00:00|3206.15|3206.15|3179.57|3179.57|3209.86|3209.86|3178.24|3178.24|0
1446681600000|2015-11-05 00:00:00|3188.93|3188.93|3198.1|3198.1|3211.07|3211.07|3181.26|3181.26|0
1446768000000|2015-11-06 00:00:00|3198.37|3198.37|3207.25|3207.25|3227.42|3227.42|3192.65|3192.65|0
1447027200000|2015-11-09 00:00:00|3201.55|3201.55|3187.08|3187.08|3207.96|3207.96|3184.93|3184.93|0
1447113600000|2015-11-10 00:00:00|3192.72|3192.72|3173.99|3173.99|3192.72|3192.72|3158.16|3158.16|0
1447200000000|2015-11-11 00:00:00|3188.01|3188.01|3171.48|3171.48|3192.82|3192.82|3160.62|3160.62|0
1447286400000|2015-11-12 00:00:00|3147.42|3147.42|3135.6|3135.6|3159.96|3159.96|3124.42|3124.42|0
1447372800000|2015-11-13 00:00:00|3116.71|3116.71|3090.95|3090.95|3120.03|3120.03|3078.6|3078.6|0
1447632000000|2015-11-16 00:00:00|3060.33|3060.33|3079.8|3079.8|3088.96|3088.96|3060.33|3060.33|0
1447718400000|2015-11-17 00:00:00|3110.82|3110.82|3125.31|3125.31|3126.95|3126.95|3107.73|3107.73|0
1447804800000|2015-11-18 00:00:00|3116.67|3116.67|3117.17|3117.17|3118.21|3118.21|3094.53|3094.53|0
1447891200000|2015-11-19 00:00:00|3129.85|3129.85|3132.39|3132.39|3144.83|3144.83|3126.66|3126.66|0
1447977600000|2015-11-20 00:00:00|3132.76|3132.76|3117.8|3117.8|3133.89|3133.89|3114.68|3114.68|0
1448236800000|2015-11-23 00:00:00|3109.98|3109.98|3111.13|3111.13|3120.78|3120.78|3106.4|3106.4|0
1448323200000|2015-11-24 00:00:00|3075.42|3075.42|3056.41|3056.41|3082.71|3082.71|3041.54|3041.54|0
1448409600000|2015-11-25 00:00:00|3066.64|3066.64|3085.33|3085.33|3097.14|3097.14|3066.42|3066.42|0
1448496000000|2015-11-26 00:00:00|3091.24|3091.24|3103.31|3103.31|3105.84|3105.84|3084.99|3084.99|0
1448582400000|2015-11-27 00:00:00|3093.72|3093.72|3124.05|3124.05|3131.07|3131.07|3093.72|3093.72|0
1448841600000|2015-11-30 00:00:00|3134.88|3134.88|3144.83|3144.83|3152.17|3152.17|3121.26|3121.26|0
1448928000000|2015-12-01 00:00:00|3165.53|3165.53|3169.91|3169.91|3174.49|3174.49|3155.86|3155.86|0
1449014400000|2015-12-02 00:00:00|3174.2|3174.2|3187.05|3187.05|3197.35|3197.35|3173.82|3173.82|0
1449100800000|2015-12-03 00:00:00|3198|3198|3156.11|3156.11|3203.67|3203.67|3152.02|3152.02|0
1449187200000|2015-12-04 00:00:00|3139.72|3139.72|3144.09|3144.09|3155.37|3155.37|3133.88|3133.88|0
1449446400000|2015-12-07 00:00:00|3150.54|3150.54|3119.82|3119.82|3153.44|3153.44|3119.33|3119.33|0
1449532800000|2015-12-08 00:00:00|3107.41|3107.41|3082.49|3082.49|3114.66|3114.66|3074.22|3074.22|0
1449619200000|2015-12-09 00:00:00|3085.29|3085.29|3060.33|3060.33|3085.44|3085.44|3050.71|3050.71|0
1449705600000|2015-12-10 00:00:00|3021.98|3021.98|3005.2|3005.2|3030.32|3030.32|2998.73|2998.73|0
1449792000000|2015-12-11 00:00:00|2989.5|2989.5|2968.01|2968.01|2996.57|2996.57|2959.15|2959.15|0
1450051200000|2015-12-14 00:00:00|2976.76|2976.76|2943.35|2943.35|2980.99|2980.99|2940.68|2940.68|0
1450137600000|2015-12-15 00:00:00|2956.54|2956.54|2993.87|2993.87|2997.78|2997.78|2944.54|2944.54|0
1450224000000|2015-12-16 00:00:00|2997.07|2997.07|2986.04|2986.04|2997.07|2997.07|2975.58|2975.58|0
1450310400000|2015-12-17 00:00:00|3005.68|3005.68|2994.86|2994.86|3011.89|3011.89|2989.67|2989.67|0
1450396800000|2015-12-18 00:00:00|2974.34|2974.34|2954.17|2954.17|2981.26|2981.26|2947.66|2947.66|0
1450656000000|2015-12-21 00:00:00|2948.32|2948.32|2957.18|2957.18|2974.85|2974.85|2946.53|2946.53|0
1450742400000|2015-12-22 00:00:00|2942.84|2942.84|2949.3|2949.3|2958.89|2958.89|2939.04|2939.04|0
1450828800000|2015-12-23 00:00:00|2970.88|2970.88|2979.35|2979.35|2982.51|2982.51|2948.28|2948.28|0
1450915200000|2015-12-24 00:00:00|2977.49|2977.49|2984.49|2984.49|2987.78|2987.78|2965.6|2965.6|0
1451347200000|2015-12-29 00:00:00|2982.02|2982.02|3006.11|3006.11|3010.4|3010.4|2981.55|2981.55|0
1451433600000|2015-12-30 00:00:00|3000.51|3000.51|3019.02|3019.02|3020.92|3020.92|2994.13|2994.13|0
1451520000000|2015-12-31 00:00:00|3007.5|3007.5|3005.42|3005.42|3010.13|3010.13|2998.6|2998.6|0
1451865600000|2016-01-04 00:00:00|2946.49|2946.49|2933.43|2933.43|2964.29|2964.29|2930.25|2930.25|0
1451952000000|2016-01-05 00:00:00|2928.58|2928.58|2932.68|2932.68|2945.86|2945.86|2887.64|2887.64|0
1452038400000|2016-01-06 00:00:00|2933.47|2933.47|2922.31|2922.31|2939.22|2939.22|2906.5|2906.5|0
1452124800000|2016-01-07 00:00:00|2896.41|2896.41|2884.03|2884.03|2896.5|2896.5|2851.41|2851.41|0
1452211200000|2016-01-08 00:00:00|2898.88|2898.88|2863.38|2863.38|2924.27|2924.27|2861.89|2861.89|0
1452470400000|2016-01-11 00:00:00|2837.87|2837.87|2848.61|2848.61|2859.11|2859.11|2833.17|2833.17|0
1452556800000|2016-01-12 00:00:00|2867.8|2867.8|2869.62|2869.62|2886.89|2886.89|2860.96|2860.96|0
1452643200000|2016-01-13 00:00:00|2882.08|2882.08|2873.54|2873.54|2895.81|2895.81|2867.06|2867.06|0
1452729600000|2016-01-14 00:00:00|2855.21|2855.21|2849.48|2849.48|2855.43|2855.43|2819.51|2819.51|0
1452816000000|2016-01-15 00:00:00|2863.29|2863.29|2825.96|2825.96|2867.43|2867.43|2817.71|2817.71|0
1453075200000|2016-01-18 00:00:00|2840.59|2840.59|2786.59|2786.59|2845.06|2845.06|2784.23|2784.23|0
1453161600000|2016-01-19 00:00:00|2822.94|2822.94|2812.86|2812.86|2829.84|2829.84|2810.06|2810.06|0
1453248000000|2016-01-20 00:00:00|2781.34|2781.34|2752.96|2752.96|2781.34|2781.34|2739.64|2739.64|0
1453334400000|2016-01-21 00:00:00|2791.18|2791.18|2803.71|2803.71|2809.48|2809.48|2769.43|2769.43|0
1453420800000|2016-01-22 00:00:00|2844.91|2844.91|2879.63|2879.63|2880.67|2880.67|2844.91|2844.91|0
1453680000000|2016-01-25 00:00:00|2861.79|2861.79|2851.85|2851.85|2875.42|2875.42|2838.55|2838.55|0
1453766400000|2016-01-26 00:00:00|2820.15|2820.15|2834.53|2834.53|2835.21|2835.21|2797.85|2797.85|0
1453852800000|2016-01-27 00:00:00|2826.84|2826.84|2846.74|2846.74|2851.36|2851.36|2811.19|2811.19|0
1453939200000|2016-01-28 00:00:00|2845.52|2845.52|2815.33|2815.33|2855.78|2855.78|2809.17|2809.17|0
1454025600000|2016-01-29 00:00:00|2835.44|2835.44|2850.4|2850.4|2851.69|2851.69|2817.51|2817.51|0
1454284800000|2016-02-01 00:00:00|2872.78|2872.78|2862.74|2862.74|2875.17|2875.17|2834.67|2834.67|0
1454371200000|2016-02-02 00:00:00|2857.9|2857.9|2828.05|2828.05|2861.53|2861.53|2813.03|2813.03|0
1454457600000|2016-02-03 00:00:00|2817.3|2817.3|2780.83|2780.83|2833.55|2833.55|2778.77|2778.77|0
1454544000000|2016-02-04 00:00:00|2806|2806|2791.2|2791.2|2808.67|2808.67|2768.5|2768.5|0
1454630400000|2016-02-05 00:00:00|2817.79|2817.79|2787.67|2787.67|2839.19|2839.19|2785.07|2785.07|0
1454889600000|2016-02-08 00:00:00|2779.28|2779.28|2700.86|2700.86|2794.14|2794.14|2696.71|2696.71|0
1454976000000|2016-02-09 00:00:00|2740.51|2740.51|2731.38|2731.38|2742.85|2742.85|2690.92|2690.92|0
1455062400000|2016-02-10 00:00:00|2726.76|2726.76|2762.34|2762.34|2780.24|2780.24|2712.99|2712.99|0
1455148800000|2016-02-11 00:00:00|2732.88|2732.88|2714.34|2714.34|2738.93|2738.93|2695.93|2695.93|0
1455235200000|2016-02-12 00:00:00|2728.74|2728.74|2765.87|2765.87|2765.91|2765.91|2721.86|2721.86|0
1455494400000|2016-02-15 00:00:00|2803.43|2803.43|2810.75|2810.75|2822.76|2822.76|2799.13|2799.13|0
1455580800000|2016-02-16 00:00:00|2826.78|2826.78|2804.72|2804.72|2828.95|2828.95|2795.8|2795.8|0
1455667200000|2016-02-17 00:00:00|2826.68|2826.68|2883.02|2883.02|2887.5|2887.5|2826.58|2826.58|0
1455753600000|2016-02-18 00:00:00|2899.69|2899.69|2891.4|2891.4|2907.74|2907.74|2881.11|2881.11|0
1455840000000|2016-02-19 00:00:00|2883.69|2883.69|2889.9|2889.9|2902.67|2902.67|2867.84|2867.84|0
1456099200000|2016-02-22 00:00:00|2925.41|2925.41|2856.78|2856.78|2934.34|2934.34|2855.18|2855.18|0
1456185600000|2016-02-23 00:00:00|2850.43|2850.43|2839.65|2839.65|2867.37|2867.37|2837.75|2837.75|0
1456272000000|2016-02-24 00:00:00|2838.16|2838.16|2799.99|2799.99|2839.05|2839.05|2791.34|2791.34|0
1456358400000|2016-02-25 00:00:00|2825.76|2825.76|2859.49|2859.49|2860.17|2860.17|2822.78|2822.78|0
1456444800000|2016-02-26 00:00:00|2888.59|2888.59|2877.39|2877.39|2895.26|2895.26|2874.49|2874.49|0
1456704000000|2016-02-29 00:00:00|2857.66|2857.66|2871.33|2871.33|2880.25|2880.25|2848.92|2848.92|0
1456790400000|2016-03-01 00:00:00|2887.64|2887.64|2901.89|2901.89|2914.04|2914.04|2885.22|2885.22|0
1456876800000|2016-03-02 00:00:00|2915.57|2915.57|2880.18|2880.18|2917.19|2917.19|2865.96|2865.96|0
1456963200000|2016-03-03 00:00:00|2875.01|2875.01|2869.76|2869.76|2886.89|2886.89|2864.53|2864.53|0
1457049600000|2016-03-04 00:00:00|2866.76|2866.76|2882.54|2882.54|2894.38|2894.38|2862.78|2862.78|0
1457308800000|2016-03-07 00:00:00|2867.84|2867.84|2849.45|2849.45|2873|2873|2839.84|2839.84|0
1457395200000|2016-03-08 00:00:00|2839.13|2839.13|2854.38|2854.38|2864.42|2864.42|2828.68|2828.68|0
1457481600000|2016-03-09 00:00:00|2851.87|2851.87|2863.11|2863.11|2884.59|2884.59|2850.26|2850.26|0
1457568000000|2016-03-10 00:00:00|2854.24|2854.24|2808.03|2808.03|2860.2|2860.2|2803.5|2803.5|0
1457654400000|2016-03-11 00:00:00|2827.56|2827.56|2807.76|2807.76|2830.11|2830.11|2788.09|2788.09|0
1457913600000|2016-03-14 00:00:00|2834.72|2834.72|2854.44|2854.44|2858.63|2858.63|2830.78|2830.78|0
1458000000000|2016-03-15 00:00:00|2855.78|2855.78|2851.36|2851.36|2863.03|2863.03|2847.05|2847.05|0
1458086400000|2016-03-16 00:00:00|2860.96|2860.96|2876.49|2876.49|2880.6|2880.6|2854.13|2854.13|0
1458172800000|2016-03-17 00:00:00|2882.41|2882.41|2866.33|2866.33|2883.67|2883.67|2842.14|2842.14|0
1458259200000|2016-03-18 00:00:00|2871.46|2871.46|2872.34|2872.34|2893.32|2893.32|2868.87|2868.87|0
1458518400000|2016-03-21 00:00:00|2861.08|2861.08|2859.72|2859.72|2870.92|2870.92|2845.8|2845.8|0
1458604800000|2016-03-22 00:00:00|2837.21|2837.21|2839.13|2839.13|2856.29|2856.29|2822.13|2822.13|0
1458691200000|2016-03-23 00:00:00|2843.95|2843.95|2870.48|2870.48|2874.28|2874.28|2842.96|2842.96|0
1458777600000|2016-03-24 00:00:00|2799.33|2799.33|2750.94|2750.94|2804.43|2804.43|2736.97|2736.97|0
1459206000000|2016-03-28 23:00:00|2762.07|2762.07|2766.38|2766.38|2774.38|2774.38|2749.04|2749.04|0
1459292400000|2016-03-29 23:00:00|2776.07|2776.07|2784.39|2784.39|2794.78|2794.78|2771.14|2771.14|0
1459378800000|2016-03-30 23:00:00|2777.66|2777.66|2763.22|2763.22|2781.57|2781.57|2760.75|2760.75|0
1459465200000|2016-03-31 23:00:00|2738.38|2738.38|2754.46|2754.46|2760.02|2760.02|2727.1|2727.1|0
1459724400000|2016-04-03 23:00:00|2749.06|2749.06|2740.48|2740.48|2768.61|2768.61|2734.03|2734.03|0
1459810800000|2016-04-04 23:00:00|2735.81|2735.81|2732.92|2732.92|2741.92|2741.92|2727.11|2727.11|0
1459897200000|2016-04-05 23:00:00|2744.53|2744.53|2776.43|2776.43|2776.67|2776.67|2742.9|2742.9|0
1459983600000|2016-04-06 23:00:00|2791.64|2791.64|2796.59|2796.59|2802.22|2802.22|2784.53|2784.53|0
1460070000000|2016-04-07 23:00:00|2802.21|2802.21|2800.41|2800.41|2810.07|2810.07|2795.55|2795.55|0
1460329200000|2016-04-10 23:00:00|2789.17|2789.17|2789.13|2789.13|2803.74|2803.74|2780.93|2780.93|0
1460415600000|2016-04-11 23:00:00|2776.27|2776.27|2770.36|2770.36|2780.69|2780.69|2756.17|2756.17|0
1460502000000|2016-04-12 23:00:00|2799.06|2799.06|2799.56|2799.56|2810.85|2810.85|2792.31|2792.31|0
1460588400000|2016-04-13 23:00:00|2805.16|2805.16|2797.12|2797.12|2805.72|2805.72|2788.05|2788.05|0
1460674800000|2016-04-14 23:00:00|2787.43|2787.43|2775.75|2775.75|2789.15|2789.15|2772.45|2772.45|0
1460934000000|2016-04-17 23:00:00|2767.52|2767.52|2768.01|2768.01|2779.09|2779.09|2765.31|2765.31|0
1461020400000|2016-04-18 23:00:00|2760.12|2760.12|2778.18|2778.18|2789.38|2789.38|2759.55|2759.55|0
1461106800000|2016-04-19 23:00:00|2761.84|2761.84|2770.55|2770.55|2771.77|2771.77|2753.18|2753.18|0
1461193200000|2016-04-20 23:00:00|2766.3|2766.3|2757.86|2757.86|2770.97|2770.97|2749.17|2749.17|0
1461279600000|2016-04-21 23:00:00|2747.68|2747.68|2736.97|2736.97|2755.61|2755.61|2735|2735|0
1461538800000|2016-04-24 23:00:00|2749.64|2749.64|2756.11|2756.11|2757.65|2757.65|2740.39|2740.39|0
1461625200000|2016-04-25 23:00:00|2759.92|2759.92|2752.39|2752.39|2766.03|2766.03|2749.07|2749.07|0
1461711600000|2016-04-26 23:00:00|2754.34|2754.34|2778.67|2778.67|2783.21|2783.21|2742.42|2742.42|0
1461798000000|2016-04-27 23:00:00|2762.66|2762.66|2773.01|2773.01|2776.9|2776.9|2750.88|2750.88|0
1461884400000|2016-04-28 23:00:00|2754.88|2754.88|2731.28|2731.28|2765.35|2765.35|2729.34|2729.34|0
1462230000000|2016-05-02 23:00:00|2741.79|2741.79|2717.51|2717.51|2741.79|2741.79|2717.1|2717.1|0
1462316400000|2016-05-03 23:00:00|2715.65|2715.65|2718.53|2718.53|2737.18|2737.18|2710.46|2710.46|0
1462402800000|2016-05-04 23:00:00|2716.26|2716.26|2719.96|2719.96|2728.36|2728.36|2714.97|2714.97|0
1462489200000|2016-05-05 23:00:00|2709.83|2709.83|2713.65|2713.65|2726.82|2726.82|2709.34|2709.34|0
1462748400000|2016-05-08 23:00:00|2734.04|2734.04|2734.18|2734.18|2748.83|2748.83|2727.15|2727.15|0
1462834800000|2016-05-09 23:00:00|2747.34|2747.34|2732.85|2732.85|2755.42|2755.42|2732.23|2732.23|0
1462921200000|2016-05-10 23:00:00|2738.55|2738.55|2734.32|2734.32|2742.84|2742.84|2729.27|2729.27|0
1463007600000|2016-05-11 23:00:00|2714.39|2714.39|2715.07|2715.07|2736.12|2736.12|2703.77|2703.77|0
1463094000000|2016-05-12 23:00:00|2709.08|2709.08|2728|2728|2728.27|2728.27|2701.7|2701.7|0
1463353200000|2016-05-15 23:00:00|2715.94|2715.94|2734.8|2734.8|2736.56|2736.56|2715.94|2715.94|0
1463439600000|2016-05-16 23:00:00|2750.62|2750.62|2749.78|2749.78|2774.34|2774.34|2749.7|2749.7|0
1463526000000|2016-05-17 23:00:00|2751.59|2751.59|2781.65|2781.65|2783.74|2783.74|2747.68|2747.68|0
1463612400000|2016-05-18 23:00:00|2767.95|2767.95|2768.77|2768.77|2778.92|2778.92|2757.44|2757.44|0
1463698800000|2016-05-19 23:00:00|2786.85|2786.85|2800.68|2800.68|2803.91|2803.91|2783.94|2783.94|0
1463958000000|2016-05-22 23:00:00|2793.73|2793.73|2817|2817|2820.4|2820.4|2791.12|2791.12|0
1464044400000|2016-05-23 23:00:00|2803.05|2803.05|2852.67|2852.67|2854.34|2854.34|2801.35|2801.35|0
1464130800000|2016-05-24 23:00:00|2830.76|2830.76|2797.88|2797.88|2831.11|2831.11|2796.36|2796.36|0
1464217200000|2016-05-25 23:00:00|2798.58|2798.58|2790.68|2790.68|2806.51|2806.51|2784.98|2784.98|0
1464303600000|2016-05-26 23:00:00|2784.79|2784.79|2808.34|2808.34|2810.22|2810.22|2782.67|2782.67|0
1464649200000|2016-05-30 23:00:00|2804.15|2804.15|2780.05|2780.05|2807.87|2807.87|2778.53|2778.53|0
1464735600000|2016-05-31 23:00:00|2770.12|2770.12|2729.25|2729.25|2772.04|2772.04|2720.36|2720.36|0
1464822000000|2016-06-01 23:00:00|2721.87|2721.87|2736.59|2736.59|2740.25|2740.25|2715.72|2715.72|0
1464908400000|2016-06-02 23:00:00|2731.5|2731.5|2725.76|2725.76|2743.45|2743.45|2704.42|2704.42|0
1465167600000|2016-06-05 23:00:00|2732.37|2732.37|2739.14|2739.14|2744.16|2744.16|2717.25|2717.25|0
1465254000000|2016-06-06 23:00:00|2748.98|2748.98|2746.82|2746.82|2760.05|2760.05|2743.99|2743.99|0
1465340400000|2016-06-07 23:00:00|2740.99|2740.99|2739.99|2739.99|2748.34|2748.34|2732.76|2732.76|0
1465426800000|2016-06-08 23:00:00|2733.44|2733.44|2735.92|2735.92|2746.85|2746.85|2726.37|2726.37|0
1465513200000|2016-06-09 23:00:00|2721.87|2721.87|2670.14|2670.14|2721.87|2721.87|2665.11|2665.11|0
1465772400000|2016-06-12 23:00:00|2640.28|2640.28|2631.74|2631.74|2651.67|2651.67|2624.84|2624.84|0
1465858800000|2016-06-13 23:00:00|2608.83|2608.83|2577.19|2577.19|2609.79|2609.79|2571.2|2571.2|0
1465945200000|2016-06-14 23:00:00|2600.59|2600.59|2601|2601|2607.64|2607.64|2585.78|2585.78|0
1466031600000|2016-06-15 23:00:00|2577.39|2577.39|2577.89|2577.89|2595.18|2595.18|2563.91|2563.91|0
1466118000000|2016-06-16 23:00:00|2612.07|2612.07|2617.65|2617.65|2627.22|2627.22|2597.52|2597.52|0
1466377200000|2016-06-19 23:00:00|2687.89|2687.89|2727.49|2727.49|2737.23|2737.23|2687.7|2687.7|0
1466463600000|2016-06-20 23:00:00|2716.13|2716.13|2728.61|2728.61|2728.75|2728.75|2704.39|2704.39|0
1466550000000|2016-06-21 23:00:00|2726.56|2726.56|2737.99|2737.99|2739.79|2739.79|2699.77|2699.77|0
1466636400000|2016-06-22 23:00:00|2736.76|2736.76|2748.66|2748.66|2777.53|2777.53|2723.87|2723.87|0
1466722800000|2016-06-23 23:00:00|2286.53|2286.53|2483.63|2483.63|2519.82|2519.82|2284.5|2284.5|0
1466982000000|2016-06-26 23:00:00|2425.29|2425.29|2261.16|2261.16|2429.11|2429.11|2242.62|2242.62|0
1467068400000|2016-06-27 23:00:00|2346.69|2346.69|2345.47|2345.47|2360.54|2360.54|2317.99|2317.99|0
1467154800000|2016-06-28 23:00:00|2373.02|2373.02|2399.11|2399.11|2401.89|2401.89|2358.02|2358.02|0
1467241200000|2016-06-29 23:00:00|2378.98|2378.98|2401.94|2401.94|2402.43|2402.43|2369.75|2369.75|0
1467327600000|2016-06-30 23:00:00|2425.78|2425.78|2439.38|2439.38|2445.92|2445.92|2394.9|2394.9|0
1467586800000|2016-07-03 23:00:00|2434.68|2434.68|2368.75|2368.75|2434.68|2434.68|2361.14|2361.14|0
1467673200000|2016-07-04 23:00:00|2313.65|2313.65|2309.03|2309.03|2316|2316|2285.33|2285.33|0
1467759600000|2016-07-05 23:00:00|2288.09|2288.09|2289.18|2289.18|2295.19|2295.19|2260.73|2260.73|0
1467846000000|2016-07-06 23:00:00|2305.86|2305.86|2326.65|2326.65|2340.56|2340.56|2298.49|2298.49|0
1467932400000|2016-07-07 23:00:00|2331.04|2331.04|2397.2|2397.2|2407.45|2407.45|2331.04|2331.04|0
1468191600000|2016-07-10 23:00:00|2414.69|2414.69|2471.51|2471.51|2480.42|2480.42|2398.64|2398.64|0
1468278000000|2016-07-11 23:00:00|2489.51|2489.51|2501.76|2501.76|2537.35|2537.35|2488.22|2488.22|0
1468364400000|2016-07-12 23:00:00|2508.03|2508.03|2506.58|2506.58|2519.63|2519.63|2489.8|2489.8|0
1468450800000|2016-07-13 23:00:00|2522.34|2522.34|2499.41|2499.41|2524.55|2524.55|2485.27|2485.27|0
1468537200000|2016-07-14 23:00:00|2474|2474|2477.39|2477.39|2494.42|2494.42|2464.05|2464.05|0
1468796400000|2016-07-17 23:00:00|2499.76|2499.76|2501.88|2501.88|2517.16|2517.16|2487.75|2487.75|0
1468882800000|2016-07-18 23:00:00|2499.78|2499.78|2500.23|2500.23|2512.83|2512.83|2484.61|2484.61|0
1468969200000|2016-07-19 23:00:00|2492.88|2492.88|2512.73|2512.73|2524.4|2524.4|2488.72|2488.72|0
1469055600000|2016-07-20 23:00:00|2500.08|2500.08|2485.26|2485.26|2507.08|2507.08|2469.11|2469.11|0
1469142000000|2016-07-21 23:00:00|2459.26|2459.26|2455.61|2455.61|2472.99|2472.99|2452.83|2452.83|0
1469401200000|2016-07-24 23:00:00|2469.84|2469.84|2485.89|2485.89|2489.98|2489.98|2463.64|2463.64|0
1469487600000|2016-07-25 23:00:00|2476.89|2476.89|2469.15|2469.15|2488.83|2488.83|2465.5|2465.5|0
1469574000000|2016-07-26 23:00:00|2484|2484|2500.23|2500.23|2504.64|2504.64|2469.44|2469.44|0
1469660400000|2016-07-27 23:00:00|2508.64|2508.64|2507.38|2507.38|2536.84|2536.84|2504.79|2504.79|0
1469746800000|2016-07-28 23:00:00|2517.03|2517.03|2509.36|2509.36|2526.7|2526.7|2505.12|2505.12|0
1470006000000|2016-07-31 23:00:00|2525.39|2525.39|2507.7|2507.7|2531.92|2531.92|2494.5|2494.5|0
1470092400000|2016-08-01 23:00:00|2484.41|2484.41|2514.53|2514.53|2516.29|2516.29|2470.15|2470.15|0
1470178800000|2016-08-02 23:00:00|2529.33|2529.33|2532.55|2532.55|2535.17|2535.17|2514.93|2514.93|0
1470265200000|2016-08-03 23:00:00|2539.02|2539.02|2546.63|2546.63|2571.58|2571.58|2528.21|2528.21|0
1470351600000|2016-08-04 23:00:00|2543.28|2543.28|2577.74|2577.74|2581.45|2581.45|2539.58|2539.58|0
1470610800000|2016-08-07 23:00:00|2592.15|2592.15|2603.5|2603.5|2609.45|2609.45|2587.63|2587.63|0
1470697200000|2016-08-08 23:00:00|2625.46|2625.46|2630.51|2630.51|2635.19|2635.19|2601.1|2601.1|0
1470783600000|2016-08-09 23:00:00|2627.02|2627.02|2640.44|2640.44|2642.25|2642.25|2625.04|2625.04|0
1470870000000|2016-08-10 23:00:00|2638.07|2638.07|2648.91|2648.91|2649.61|2649.61|2623.41|2623.41|0
1470956400000|2016-08-11 23:00:00|2667.03|2667.03|2699.94|2699.94|2702.65|2702.65|2665.73|2665.73|0
1471215600000|2016-08-14 23:00:00|2695.05|2695.05|2690.13|2690.13|2697.75|2697.75|2676.92|2676.92|0
1471302000000|2016-08-15 23:00:00|2679.61|2679.61|2654.36|2654.36|2690.82|2690.82|2652.94|2652.94|0
1471388400000|2016-08-16 23:00:00|2646.86|2646.86|2644.69|2644.69|2651.15|2651.15|2636.86|2636.86|0
1471474800000|2016-08-17 23:00:00|2647.57|2647.57|2663.37|2663.37|2671.83|2671.83|2645.99|2645.99|0
1471561200000|2016-08-18 23:00:00|2651.56|2651.56|2671.55|2671.55|2672.2|2672.2|2646.46|2646.46|0
1471820400000|2016-08-21 23:00:00|2667.4|2667.4|2673.36|2673.36|2682.38|2682.38|2666.33|2666.33|0
1471906800000|2016-08-22 23:00:00|2686.63|2686.63|2696.31|2696.31|2703.46|2703.46|2678.98|2678.98|0
1471993200000|2016-08-23 23:00:00|2699.73|2699.73|2713.27|2713.27|2716.01|2716.01|2698.86|2698.86|0
1472079600000|2016-08-24 23:00:00|2694.47|2694.47|2693.9|2693.9|2703.97|2703.97|2689.7|2689.7|0
1472166000000|2016-08-25 23:00:00|2694.12|2694.12|2688.79|2688.79|2698.7|2698.7|2682.92|2682.92|0
1472511600000|2016-08-29 23:00:00|2685.84|2685.84|2673.74|2673.74|2689.43|2689.43|2670.24|2670.24|0
1472598000000|2016-08-30 23:00:00|2671.21|2671.21|2676.63|2676.63|2689.78|2689.78|2666.46|2666.46|0
1472684400000|2016-08-31 23:00:00|2685.75|2685.75|2705.97|2705.97|2723.45|2723.45|2679.17|2679.17|0
1472770800000|2016-09-01 23:00:00|2706.56|2706.56|2747.71|2747.71|2749.07|2749.07|2688.23|2688.23|0
1473030000000|2016-09-04 23:00:00|2732.47|2732.47|2722.06|2722.06|2738.82|2738.82|2720.8|2720.8|0
1473116400000|2016-09-05 23:00:00|2725.09|2725.09|2734.35|2734.35|2746.51|2746.51|2719.3|2719.3|0
1473202800000|2016-09-06 23:00:00|2722.89|2722.89|2716.19|2716.19|2733.06|2733.06|2711.74|2711.74|0
1473289200000|2016-09-07 23:00:00|2724.14|2724.14|2736.5|2736.5|2746.89|2746.89|2712.78|2712.78|0
1473375600000|2016-09-08 23:00:00|2714.2|2714.2|2681.84|2681.84|2718.37|2718.37|2674.02|2674.02|0
1473634800000|2016-09-11 23:00:00|2631.83|2631.83|2637.18|2637.18|2641.02|2641.02|2622.01|2622.01|0
1473721200000|2016-09-12 23:00:00|2645.73|2645.73|2626.19|2626.19|2645.73|2645.73|2621.48|2621.48|0
1473807600000|2016-09-13 23:00:00|2631.45|2631.45|2615.05|2615.05|2637.54|2637.54|2613.34|2613.34|0
1473894000000|2016-09-14 23:00:00|2589.22|2589.22|2586.87|2586.87|2592.91|2592.91|2556.84|2556.84|0
1473980400000|2016-09-15 23:00:00|2589.59|2589.59|2588.17|2588.17|2599.37|2599.37|2577.59|2577.59|0
1474239600000|2016-09-18 23:00:00|2610.02|2610.02|2613.23|2613.23|2617.18|2617.18|2601.4|2601.4|0
1474326000000|2016-09-19 23:00:00|2615.11|2615.11|2586.88|2586.88|2615.11|2615.11|2586.29|2586.29|0
1474412400000|2016-09-20 23:00:00|2607.07|2607.07|2598.67|2598.67|2609.08|2609.08|2592.53|2592.53|0
1474498800000|2016-09-21 23:00:00|2611.41|2611.41|2603.94|2603.94|2613.05|2613.05|2597.36|2597.36|0
1474585200000|2016-09-22 23:00:00|2604.65|2604.65|2596.81|2596.81|2606.62|2606.62|2591.75|2591.75|0
1474844400000|2016-09-25 23:00:00|2566.95|2566.95|2541.83|2541.83|2567.85|2567.85|2534.42|2534.42|0
1474930800000|2016-09-26 23:00:00|2541.75|2541.75|2521.25|2521.25|2546.4|2546.4|2502.22|2502.22|0
1475017200000|2016-09-27 23:00:00|2537.29|2537.29|2558.07|2558.07|2565.39|2565.39|2534.04|2534.04|0
1475103600000|2016-09-28 23:00:00|2562.62|2562.62|2564.01|2564.01|2570.55|2570.55|2548.49|2548.49|0
1475190000000|2016-09-29 23:00:00|2528.91|2528.91|2582.06|2582.06|2587.89|2587.89|2521.04|2521.04|0
1475449200000|2016-10-02 23:00:00|2579.55|2579.55|2594.9|2594.9|2604.47|2604.47|2572.63|2572.63|0
1475535600000|2016-10-03 23:00:00|2601.22|2601.22|2642.07|2642.07|2645.6|2645.6|2597.84|2597.84|0
1475622000000|2016-10-04 23:00:00|2616.41|2616.41|2617|2617|2628.08|2628.08|2608.81|2608.81|0
1475708400000|2016-10-05 23:00:00|2606.68|2606.68|2593.31|2593.31|2606.75|2606.75|2575.86|2575.86|0
1475794800000|2016-10-06 23:00:00|2571.6|2571.6|2519.84|2519.84|2574.84|2574.84|2511.86|2511.86|0
1476054000000|2016-10-09 23:00:00|2519.15|2519.15|2514.82|2514.82|2522.77|2522.77|2501.74|2501.74|0
1476140400000|2016-10-10 23:00:00|2518.26|2518.26|2557.24|2557.24|2569.62|2569.62|2516.86|2516.86|0
1476226800000|2016-10-11 23:00:00|2551.76|2551.76|2529.76|2529.76|2563.44|2563.44|2525.68|2525.68|0
1476313200000|2016-10-12 23:00:00|2515.31|2515.31|2499|2499|2529.3|2529.3|2488.98|2488.98|0
1476399600000|2016-10-13 23:00:00|2512.76|2512.76|2510.42|2510.42|2526|2526|2507.37|2507.37|0
1476658800000|2016-10-16 23:00:00|2493.07|2493.07|2463.18|2463.18|2507.54|2507.54|2462.59|2462.59|0
1476745200000|2016-10-17 23:00:00|2489.17|2489.17|2519.05|2519.05|2529.61|2529.61|2485.82|2485.82|0
1476831600000|2016-10-18 23:00:00|2511.36|2511.36|2545.56|2545.56|2547.6|2547.6|2506.41|2506.41|0
1476918000000|2016-10-19 23:00:00|2544.17|2544.17|2534.38|2534.38|2549.75|2549.75|2529.01|2529.01|0
1477004400000|2016-10-20 23:00:00|2536.51|2536.51|2515.74|2515.74|2538.24|2538.24|2515.2|2515.2|0
1477263600000|2016-10-23 23:00:00|2543.06|2543.06|2508.75|2508.75|2546.39|2546.39|2507.8|2507.8|0
1477350000000|2016-10-24 23:00:00|2504.56|2504.56|2483.96|2483.96|2505.57|2505.57|2480.25|2480.25|0
1477436400000|2016-10-25 23:00:00|2488.6|2488.6|2490.33|2490.33|2490.88|2490.88|2464.4|2464.4|0
1477522800000|2016-10-26 23:00:00|2469.04|2469.04|2485.92|2485.92|2490.72|2490.72|2459.48|2459.48|0
1477609200000|2016-10-27 23:00:00|2472.13|2472.13|2531.65|2531.65|2542.27|2542.27|2469.75|2469.75|0
1477872000000|2016-10-31 00:00:00|2515.31|2515.31|2505.62|2505.62|2515.83|2515.83|2492.28|2492.28|0
1477958400000|2016-11-01 00:00:00|2508.56|2508.56|2516.12|2516.12|2534.79|2534.79|2502.46|2502.46|0
1478044800000|2016-11-02 00:00:00|2517.99|2517.99|2528.58|2528.58|2541.9|2541.9|2514.53|2514.53|0
1478131200000|2016-11-03 00:00:00|2535.68|2535.68|2591.39|2591.39|2619.56|2619.56|2529.76|2529.76|0
1478217600000|2016-11-04 00:00:00|2559.7|2559.7|2520.26|2520.26|2559.7|2559.7|2512.55|2512.55|0
1478476800000|2016-11-07 00:00:00|2531.35|2531.35|2530.14|2530.14|2542.32|2542.32|2521.21|2521.21|0
1478563200000|2016-11-08 00:00:00|2555.22|2555.22|2518.36|2518.36|2563.15|2563.15|2501.03|2501.03|0
1478649600000|2016-11-09 00:00:00|2496.2|2496.2|2526.13|2526.13|2535.87|2535.87|2475.56|2475.56|0
1478736000000|2016-11-10 00:00:00|2544.22|2544.22|2500.43|2500.43|2571.48|2571.48|2489.1|2489.1|0
1478822400000|2016-11-11 00:00:00|2501.64|2501.64|2512.32|2512.32|2529.3|2529.3|2494.4|2494.4|0
1479081600000|2016-11-14 00:00:00|2543.87|2543.87|2530.82|2530.82|2560.86|2560.86|2529.3|2529.3|0
1479168000000|2016-11-15 00:00:00|2567.62|2567.62|2552.7|2552.7|2584.01|2584.01|2547.51|2547.51|0
1479254400000|2016-11-16 00:00:00|2551.97|2551.97|2544.39|2544.39|2554.63|2554.63|2532.62|2532.62|0
1479340800000|2016-11-17 00:00:00|2550.09|2550.09|2573.38|2573.38|2573.75|2573.75|2545.49|2545.49|0
1479427200000|2016-11-18 00:00:00|2583.27|2583.27|2573.23|2573.23|2587.11|2587.11|2559.39|2559.39|0
1479686400000|2016-11-21 00:00:00|2561.75|2561.75|2539.79|2539.79|2562.29|2562.29|2531.79|2531.79|0
1479772800000|2016-11-22 00:00:00|2547.44|2547.44|2544.59|2544.59|2556.57|2556.57|2537.7|2537.7|0
1479859200000|2016-11-23 00:00:00|2552.54|2552.54|2524.78|2524.78|2561.87|2561.87|2515.05|2515.05|0
1479945600000|2016-11-24 00:00:00|2526.85|2526.85|2520.07|2520.07|2530.18|2530.18|2510.7|2510.7|0
1480032000000|2016-11-25 00:00:00|2523.57|2523.57|2516.08|2516.08|2523.57|2523.57|2510.17|2510.17|0
1480291200000|2016-11-28 00:00:00|2507.3|2507.3|2492.86|2492.86|2507.57|2507.57|2481.25|2481.25|0
1480377600000|2016-11-29 00:00:00|2486.33|2486.33|2513.04|2513.04|2517.38|2517.38|2486.33|2486.33|0
1480464000000|2016-11-30 00:00:00|2510.04|2510.04|2500.6|2500.6|2520.97|2520.97|2500.5|2500.5|0
1480550400000|2016-12-01 00:00:00|2485.89|2485.89|2491.99|2491.99|2493.01|2493.01|2462.38|2462.38|0
1480636800000|2016-12-02 00:00:00|2474.24|2474.24|2493.7|2493.7|2495.41|2495.41|2459.14|2459.14|0
1480896000000|2016-12-05 00:00:00|2484.6|2484.6|2490.53|2490.53|2511.75|2511.75|2481.25|2481.25|0
1480982400000|2016-12-06 00:00:00|2480.98|2480.98|2496.26|2496.26|2499.29|2499.29|2475.57|2475.57|0
1481068800000|2016-12-07 00:00:00|2501.46|2501.46|2530.44|2530.44|2530.7|2530.7|2498.93|2498.93|0
1481155200000|2016-12-08 00:00:00|2526.7|2526.7|2526.22|2526.22|2530.87|2530.87|2512.73|2512.73|0
1481241600000|2016-12-09 00:00:00|2534.75|2534.75|2533.32|2533.32|2542.89|2542.89|2522.06|2522.06|0
1481500800000|2016-12-12 00:00:00|2542.52|2542.52|2512.97|2512.97|2553.22|2553.22|2508.65|2508.65|0
1481587200000|2016-12-13 00:00:00|2522.23|2522.23|2560.67|2560.67|2562.13|2562.13|2514.76|2514.76|0
1481673600000|2016-12-14 00:00:00|2541.32|2541.32|2531.26|2531.26|2547.93|2547.93|2527.24|2527.24|0
1481760000000|2016-12-15 00:00:00|2525.06|2525.06|2548.25|2548.25|2550.96|2550.96|2518.01|2518.01|0
1481846400000|2016-12-16 00:00:00|2540.63|2540.63|2538.11|2538.11|2551.25|2551.25|2517.83|2517.83|0
1482105600000|2016-12-19 00:00:00|2549.45|2549.45|2540.74|2540.74|2550.14|2550.14|2534.59|2534.59|0
1482192000000|2016-12-20 00:00:00|2547.64|2547.64|2544.29|2544.29|2550.95|2550.95|2531.06|2531.06|0
1482278400000|2016-12-21 00:00:00|2553.48|2553.48|2539.47|2539.47|2553.6|2553.6|2532.33|2532.33|0
1482364800000|2016-12-22 00:00:00|2547.71|2547.71|2572.55|2572.55|2575.88|2575.88|2542.96|2542.96|0
1482451200000|2016-12-23 00:00:00|2576.08|2576.08|2563.43|2563.43|2577.78|2577.78|2562.92|2562.92|0
1482883200000|2016-12-28 00:00:00|2557.77|2557.77|2578.48|2578.48|2579.53|2579.53|2552.99|2552.99|0
1482969600000|2016-12-29 00:00:00|2575.99|2575.99|2576.53|2576.53|2587.49|2587.49|2570.18|2570.18|0
1483056000000|2016-12-30 00:00:00|2582.52|2582.52|2584.17|2584.17|2587.31|2587.31|2573.22|2573.22|0
1483401600000|2017-01-03 00:00:00|2582.96|2582.96|2538.53|2538.53|2585.5|2585.5|2537.61|2537.61|0
1483488000000|2017-01-04 00:00:00|2467.47|2467.47|2454.74|2454.74|2488.75|2488.75|2452.1|2452.1|0
1483574400000|2017-01-05 00:00:00|2461.17|2461.17|2483.33|2483.33|2487.1|2487.1|2457.99|2457.99|0
1483660800000|2017-01-06 00:00:00|2484.52|2484.52|2484.71|2484.71|2486.49|2486.49|2465.04|2465.04|0
1483920000000|2017-01-09 00:00:00|2498.15|2498.15|2505.21|2505.21|2506.03|2506.03|2482.18|2482.18|0
1484006400000|2017-01-10 00:00:00|2499.21|2499.21|2501.92|2501.92|2503.41|2503.41|2479.14|2479.14|0
1484092800000|2017-01-11 00:00:00|2511.81|2511.81|2505.62|2505.62|2518.17|2518.17|2504.57|2504.57|0
1484179200000|2017-01-12 00:00:00|2522.75|2522.75|2491.63|2491.63|2523.54|2523.54|2483.13|2483.13|0
1484265600000|2017-01-13 00:00:00|2501.89|2501.89|2493.66|2493.66|2506.95|2506.95|2488.07|2488.07|0
1484524800000|2017-01-16 00:00:00|2493.14|2493.14|2478.24|2478.24|2494.85|2494.85|2475.13|2475.13|0
1484611200000|2017-01-17 00:00:00|2465.52|2465.52|2482.81|2482.81|2488.07|2488.07|2457.83|2457.83|0
1484697600000|2017-01-18 00:00:00|2487.3|2487.3|2482.87|2482.87|2491.5|2491.5|2466.74|2466.74|0
1484784000000|2017-01-19 00:00:00|2482.69|2482.69|2477.74|2477.74|2486.22|2486.22|2471.82|2471.82|0
1484870400000|2017-01-20 00:00:00|2471.58|2471.58|2444.79|2444.79|2483.79|2483.79|2443.63|2443.63|0
1485129600000|2017-01-23 00:00:00|2439.26|2439.26|2427.68|2427.68|2446.37|2446.37|2422.66|2422.66|0
1485216000000|2017-01-24 00:00:00|2429.7|2429.7|2396.54|2396.54|2430.81|2430.81|2390.64|2390.64|0
1485302400000|2017-01-25 00:00:00|2401.58|2401.58|2414.64|2414.64|2415.83|2415.83|2398.94|2398.94|0
1485388800000|2017-01-26 00:00:00|2407.15|2407.15|2416.94|2416.94|2424.8|2424.8|2398.29|2398.29|0
1485475200000|2017-01-27 00:00:00|2424.71|2424.71|2426.35|2426.35|2433.81|2433.81|2414.5|2414.5|0
1485734400000|2017-01-30 00:00:00|2412.88|2412.88|2421.24|2421.24|2425.78|2425.78|2404.3|2404.3|0
1485820800000|2017-01-31 00:00:00|2433.97|2433.97|2422.55|2422.55|2436.74|2436.74|2418.75|2418.75|0
1485907200000|2017-02-01 00:00:00|2427.98|2427.98|2427.88|2427.88|2434.48|2434.48|2420.28|2420.28|0
1485993600000|2017-02-02 00:00:00|2424.09|2424.09|2431.84|2431.84|2441.43|2441.43|2422.32|2422.32|0
1486080000000|2017-02-03 00:00:00|2436.88|2436.88|2439.55|2439.55|2445.51|2445.51|2433.32|2433.32|0
1486339200000|2017-02-06 00:00:00|2428.46|2428.46|2417.45|2417.45|2429.74|2429.74|2407.79|2407.79|0
1486425600000|2017-02-07 00:00:00|2414.63|2414.63|2427.34|2427.34|2437.96|2437.96|2413.48|2413.48|0
1486512000000|2017-02-08 00:00:00|2423.07|2423.07|2431.53|2431.53|2446.77|2446.77|2420.04|2420.04|0
1486598400000|2017-02-09 00:00:00|2436.14|2436.14|2431.19|2431.19|2437.2|2437.2|2427.42|2427.42|0
1486684800000|2017-02-10 00:00:00|2424.84|2424.84|2426.07|2426.07|2439.37|2439.37|2424.84|2424.84|0
1486944000000|2017-02-13 00:00:00|2427.18|2427.18|2418.51|2418.51|2428.78|2428.78|2416.1|2416.1|0
1487030400000|2017-02-14 00:00:00|2417.91|2417.91|2418.7|2418.7|2425.14|2425.14|2411.39|2411.39|0
1487116800000|2017-02-15 00:00:00|2416.66|2416.66|2393.54|2393.54|2419.58|2419.58|2384.31|2384.31|0
1487203200000|2017-02-16 00:00:00|2404.88|2404.88|2391.11|2391.11|2408.34|2408.34|2388.58|2388.58|0
1487289600000|2017-02-17 00:00:00|2403.31|2403.31|2377.8|2377.8|2405.35|2405.35|2375.34|2375.34|0
1487548800000|2017-02-20 00:00:00|2388.72|2388.72|2383.6|2383.6|2389.52|2389.52|2377.07|2377.07|0
1487635200000|2017-02-21 00:00:00|2389.24|2389.24|2383.5|2383.5|2392.46|2392.46|2382.35|2382.35|0
1487721600000|2017-02-22 00:00:00|2388.64|2388.64|2382.89|2382.89|2392.95|2392.95|2378.34|2378.34|0
1487808000000|2017-02-23 00:00:00|2381.28|2381.28|2369.49|2369.49|2382.28|2382.28|2367.7|2367.7|0
1487894400000|2017-02-24 00:00:00|2366|2366|2372.33|2372.33|2379.48|2379.48|2363.86|2363.86|0
1488153600000|2017-02-27 00:00:00|2381.8|2381.8|2379.45|2379.45|2382.08|2382.08|2373.1|2373.1|0
1488240000000|2017-02-28 00:00:00|2388.03|2388.03|2403.86|2403.86|2405.44|2405.44|2386.02|2386.02|0
1488326400000|2017-03-01 00:00:00|2415.05|2415.05|2445.27|2445.27|2447.69|2447.69|2414.59|2414.59|0
1488412800000|2017-03-02 00:00:00|2431.87|2431.87|2426.12|2426.12|2440.64|2440.64|2412.31|2412.31|0
1488499200000|2017-03-03 00:00:00|2435.68|2435.68|2427.44|2427.44|2436.9|2436.9|2414.09|2414.09|0
1488758400000|2017-03-06 00:00:00|2429.78|2429.78|2449|2449|2450.47|2450.47|2421.09|2421.09|0
1488844800000|2017-03-07 00:00:00|2455.27|2455.27|2452.81|2452.81|2467.4|2467.4|2449.9|2449.9|0
1488931200000|2017-03-08 00:00:00|2445.17|2445.17|2458.08|2458.08|2464.66|2464.66|2443.08|2443.08|0
1489017600000|2017-03-09 00:00:00|2456.94|2456.94|2481.35|2481.35|2482.01|2482.01|2454.84|2454.84|0
1489104000000|2017-03-10 00:00:00|2485.42|2485.42|2483.65|2483.65|2485.47|2485.47|2470.48|2470.48|0
1489363200000|2017-03-13 00:00:00|2489.65|2489.65|2490.38|2490.38|2494.07|2494.07|2475.51|2475.51|0
1489449600000|2017-03-14 00:00:00|2480.62|2480.62|2479.62|2479.62|2484.96|2484.96|2472.31|2472.31|0
1489536000000|2017-03-15 00:00:00|2469.65|2469.65|2476.65|2476.65|2478.01|2478.01|2465.13|2465.13|0
1489622400000|2017-03-16 00:00:00|2475.18|2475.18|2485.88|2485.88|2487.31|2487.31|2471|2471|0
1489708800000|2017-03-17 00:00:00|2480.17|2480.17|2485.3|2485.3|2491.7|2491.7|2476.93|2476.93|0
1489968000000|2017-03-20 00:00:00|2489.38|2489.38|2496.43|2496.43|2497.25|2497.25|2484.89|2484.89|0
1490054400000|2017-03-21 00:00:00|2496.18|2496.18|2485.97|2485.97|2500.08|2500.08|2482.05|2482.05|0
1490140800000|2017-03-22 00:00:00|2457.85|2457.85|2445.21|2445.21|2459.11|2459.11|2432.92|2432.92|0
1490227200000|2017-03-23 00:00:00|2431.71|2431.71|2500.87|2500.87|2504.31|2504.31|2431.5|2431.5|0
1490313600000|2017-03-24 00:00:00|2485.27|2485.27|2485.92|2485.92|2488.82|2488.82|2468.38|2468.38|0
1490569200000|2017-03-26 23:00:00|2485.48|2485.48|2507.99|2507.99|2514.8|2514.8|2484.91|2484.91|0
1490655600000|2017-03-27 23:00:00|2504.08|2504.08|2506.48|2506.48|2511.69|2511.69|2500.41|2500.41|0
1490742000000|2017-03-28 23:00:00|2503.05|2503.05|2503.91|2503.91|2507.31|2507.31|2493.95|2493.95|0
1490828400000|2017-03-29 23:00:00|2506.99|2506.99|2498.81|2498.81|2512.67|2512.67|2491.67|2491.67|0
1490914800000|2017-03-30 23:00:00|2502.16|2502.16|2521.63|2521.63|2523.03|2523.03|2496.57|2496.57|0
1491174000000|2017-04-02 23:00:00|2499.44|2499.44|2492.13|2492.13|2500.24|2500.24|2489.87|2489.87|0
1491260400000|2017-04-03 23:00:00|2491.65|2491.65|2480.9|2480.9|2498.83|2498.83|2480.9|2480.9|0
1491346800000|2017-04-04 23:00:00|2486.64|2486.64|2477.36|2477.36|2487.03|2487.03|2470.88|2470.88|0
1491433200000|2017-04-05 23:00:00|2461.49|2461.49|2484.12|2484.12|2484.82|2484.82|2457.59|2457.59|0
1491519600000|2017-04-06 23:00:00|2474.51|2474.51|2491.09|2491.09|2491.85|2491.85|2474.51|2474.51|0
1491778800000|2017-04-09 23:00:00|2501.85|2501.85|2524.17|2524.17|2524.86|2524.86|2498.65|2498.65|0
1491865200000|2017-04-10 23:00:00|2514.19|2514.19|2537.41|2537.41|2544.62|2544.62|2513.98|2513.98|0
1491951600000|2017-04-11 23:00:00|2537.65|2537.65|2545.04|2545.04|2553.89|2553.89|2535.28|2535.28|0
1492038000000|2017-04-12 23:00:00|2543.01|2543.01|2557.71|2557.71|2561.47|2561.47|2538.16|2538.16|0
1492470000000|2017-04-17 23:00:00|2567.35|2567.35|2567.6|2567.6|2568.85|2568.85|2547.27|2547.27|0
1492556400000|2017-04-18 23:00:00|2573.92|2573.92|2615.19|2615.19|2617.47|2617.47|2571.86|2571.86|0
1492642800000|2017-04-19 23:00:00|2604|2604|2585.46|2585.46|2610.81|2610.81|2575.41|2575.41|0
1492729200000|2017-04-20 23:00:00|2599.76|2599.76|2585.91|2585.91|2599.77|2599.77|2577.94|2577.94|0
1492988400000|2017-04-23 23:00:00|2635.31|2635.31|2630.06|2630.06|2641.18|2641.18|2617.86|2617.86|0
1493074800000|2017-04-24 23:00:00|2625.58|2625.58|2598.54|2598.54|2628.2|2628.2|2595.99|2595.99|0
1493161200000|2017-04-25 23:00:00|2594.91|2594.91|2597.73|2597.73|2599.47|2599.47|2582.6|2582.6|0
1493247600000|2017-04-26 23:00:00|2588.8|2588.8|2622.37|2622.37|2623.22|2623.22|2588.8|2588.8|0
1493334000000|2017-04-27 23:00:00|2626.19|2626.19|2627.57|2627.57|2638.37|2638.37|2623.77|2623.77|0
1493679600000|2017-05-01 23:00:00|2622.4|2622.4|2643.28|2643.28|2643.63|2643.63|2608.81|2608.81|0
1493766000000|2017-05-02 23:00:00|2639.15|2639.15|2633.74|2633.74|2641.95|2641.95|2628.32|2628.32|0
1493852400000|2017-05-03 23:00:00|2591.99|2591.99|2581.4|2581.4|2600.04|2600.04|2570.94|2570.94|0
1493938800000|2017-05-04 23:00:00|2597.55|2597.55|2609.39|2609.39|2613.38|2613.38|2592.65|2592.65|0
1494198000000|2017-05-07 23:00:00|2612.75|2612.75|2630|2630|2635.39|2635.39|2609.79|2609.79|0
1494284400000|2017-05-08 23:00:00|2634.44|2634.44|2641.96|2641.96|2644.92|2644.92|2620.52|2620.52|0
1494370800000|2017-05-09 23:00:00|2647.81|2647.81|2665.84|2665.84|2671.46|2671.46|2646.34|2646.34|0
1494457200000|2017-05-10 23:00:00|2649.86|2649.86|2627.86|2627.86|2653.78|2653.78|2620.36|2620.36|0
1494543600000|2017-05-11 23:00:00|2631.97|2631.97|2642.7|2642.7|2643.42|2643.42|2631.97|2631.97|0
1494802800000|2017-05-14 23:00:00|2641.63|2641.63|2629.88|2629.88|2642.21|2642.21|2621.44|2621.44|0
1494889200000|2017-05-15 23:00:00|2637.87|2637.87|2655.7|2655.7|2658.84|2658.84|2635.04|2635.04|0
1494975600000|2017-05-16 23:00:00|2653.55|2653.55|2658.85|2658.85|2664.21|2664.21|2643.96|2643.96|0
1495062000000|2017-05-17 23:00:00|2651.39|2651.39|2675.88|2675.88|2680.01|2680.01|2645.44|2645.44|0
1495148400000|2017-05-18 23:00:00|2678.77|2678.77|2692.08|2692.08|2701.43|2701.43|2675.51|2675.51|0
1495407600000|2017-05-21 23:00:00|2699.4|2699.4|2721.42|2721.42|2724.98|2724.98|2698.94|2698.94|0
1495494000000|2017-05-22 23:00:00|2704.94|2704.94|2694.34|2694.34|2714.52|2714.52|2690.9|2690.9|0
1495580400000|2017-05-23 23:00:00|2667.86|2667.86|2680.74|2680.74|2692.45|2692.45|2663.9|2663.9|0
1495666800000|2017-05-24 23:00:00|2675.1|2675.1|2675.75|2675.75|2689.46|2689.46|2671.7|2671.7|0
1495753200000|2017-05-25 23:00:00|2677.51|2677.51|2664.72|2664.72|2685.37|2685.37|2662.71|2662.71|0
1496098800000|2017-05-29 23:00:00|2652|2652|2653.76|2653.76|2661.28|2661.28|2646.19|2646.19|0
1496185200000|2017-05-30 23:00:00|2659.11|2659.11|2648.83|2648.83|2659.11|2659.11|2643.36|2643.36|0
1496271600000|2017-05-31 23:00:00|2643.25|2643.25|2647.47|2647.47|2660.03|2660.03|2637.75|2637.75|0
1496358000000|2017-06-01 23:00:00|2646.72|2646.72|2625.29|2625.29|2647.47|2647.47|2622.62|2622.62|0
1496617200000|2017-06-04 23:00:00|2636|2636|2627.25|2627.25|2639.47|2639.47|2621.68|2621.68|0
1496703600000|2017-06-05 23:00:00|2616.29|2616.29|2574.67|2574.67|2617.43|2617.43|2571.61|2571.61|0
1496790000000|2017-06-06 23:00:00|2587.03|2587.03|2575.18|2575.18|2589.99|2589.99|2564.36|2564.36|0
1496876400000|2017-06-07 23:00:00|2572.81|2572.81|2581.87|2581.87|2582.79|2582.79|2563.42|2563.42|0
1496962800000|2017-06-08 23:00:00|2534.71|2534.71|2567.64|2567.64|2570.63|2570.63|2525.94|2525.94|0
1497222000000|2017-06-11 23:00:00|2570.81|2570.81|2548.27|2548.27|2574.18|2574.18|2543.72|2543.72|0
1497308400000|2017-06-12 23:00:00|2559.27|2559.27|2566.11|2566.11|2574.48|2574.48|2552.24|2552.24|0
1497394800000|2017-06-13 23:00:00|2575.63|2575.63|2589.83|2589.83|2593.36|2593.36|2573.87|2573.87|0
1497481200000|2017-06-14 23:00:00|2538.64|2538.64|2483.38|2483.38|2539.29|2539.29|2468.55|2468.55|0
1497567600000|2017-06-15 23:00:00|2498.68|2498.68|2503.99|2503.99|2521.69|2521.69|2491.53|2491.53|0
1497826800000|2017-06-18 23:00:00|2527.62|2527.62|2531.1|2531.1|2535.02|2535.02|2518.87|2518.87|0
1497913200000|2017-06-19 23:00:00|2536.65|2536.65|2490.34|2490.34|2548.48|2548.48|2489.44|2489.44|0
1497999600000|2017-06-20 23:00:00|2490.15|2490.15|2472.95|2472.95|2490.15|2490.15|2469.23|2469.23|0
1498086000000|2017-06-21 23:00:00|2468.92|2468.92|2467.85|2467.85|2476.22|2476.22|2453.75|2453.75|0
1498172400000|2017-06-22 23:00:00|2468.63|2468.63|2486.6|2486.6|2487.64|2487.64|2465.96|2465.96|0
1498431600000|2017-06-25 23:00:00|2492.75|2492.75|2482.87|2482.87|2493.21|2493.21|2479.65|2479.65|0
1498518000000|2017-06-26 23:00:00|2466.03|2466.03|2455.73|2455.73|2467.4|2467.4|2453.3|2453.3|0
1498604400000|2017-06-27 23:00:00|2469.14|2469.14|2466.33|2466.33|2482.22|2482.22|2459.5|2459.5|0
1498690800000|2017-06-28 23:00:00|2459.7|2459.7|2459.62|2459.62|2463.94|2463.94|2444.24|2444.24|0
1498777200000|2017-06-29 23:00:00|2445|2445|2421.89|2421.89|2457.51|2457.51|2421.01|2421.01|0
1499036400000|2017-07-02 23:00:00|2441.04|2441.04|2429.69|2429.69|2450.63|2450.63|2428.8|2428.8|0
1499122800000|2017-07-03 23:00:00|2426.99|2426.99|2437.29|2437.29|2440.68|2440.68|2424.85|2424.85|0
1499209200000|2017-07-04 23:00:00|2428.9|2428.9|2456.79|2456.79|2458.74|2458.74|2428.07|2428.07|0
1499295600000|2017-07-05 23:00:00|2448.6|2448.6|2450|2450|2462.14|2462.14|2446.87|2446.87|0
1499382000000|2017-07-06 23:00:00|2441.81|2441.81|2448.38|2448.38|2448.48|2448.48|2437.11|2437.11|0
1499641200000|2017-07-09 23:00:00|2455.21|2455.21|2434.86|2434.86|2461.59|2461.59|2433.32|2433.32|0
1499727600000|2017-07-10 23:00:00|2436.68|2436.68|2385.29|2385.29|2436.68|2436.68|2383.93|2383.93|0
1499814000000|2017-07-11 23:00:00|2409.66|2409.66|2363.83|2363.83|2410.16|2410.16|2354.95|2354.95|0
1499900400000|2017-07-12 23:00:00|2370.34|2370.34|2402.83|2402.83|2406.88|2406.88|2369.02|2369.02|0
1499986800000|2017-07-13 23:00:00|2399.5|2399.5|2380.69|2380.69|2402.33|2402.33|2379.23|2379.23|0
1500246000000|2017-07-16 23:00:00|2393.67|2393.67|2404.68|2404.68|2404.78|2404.78|2389.18|2389.18|0
1500332400000|2017-07-17 23:00:00|2409.82|2409.82|2421.55|2421.55|2429.56|2429.56|2406.49|2406.49|0
1500418800000|2017-07-18 23:00:00|2419.2|2419.2|2411.56|2411.56|2422.57|2422.57|2391.41|2391.41|0
1500505200000|2017-07-19 23:00:00|2427.83|2427.83|2443.86|2443.86|2444.57|2444.57|2424.02|2424.02|0
1500591600000|2017-07-20 23:00:00|2456.09|2456.09|2447.31|2447.31|2458.02|2458.02|2433.83|2433.83|0
1500850800000|2017-07-23 23:00:00|2445.92|2445.92|2423.3|2423.3|2447.68|2447.68|2416.59|2416.59|0
1500937200000|2017-07-24 23:00:00|2440.35|2440.35|2433.19|2433.19|2440.79|2440.79|2416.15|2416.15|0
1501023600000|2017-07-25 23:00:00|2436.5|2436.5|2451.32|2451.32|2456.69|2456.69|2432.48|2432.48|0
1501110000000|2017-07-26 23:00:00|2463.18|2463.18|2468.39|2468.39|2477.16|2477.16|2460.13|2460.13|0
1501196400000|2017-07-27 23:00:00|2443.58|2443.58|2439.45|2439.45|2452.2|2452.2|2435.16|2435.16|0
1501455600000|2017-07-30 23:00:00|2437.32|2437.32|2437.97|2437.97|2444.4|2444.4|2423|2423|0
1501542000000|2017-07-31 23:00:00|2444.27|2444.27|2456.46|2456.46|2462.56|2462.56|2437.92|2437.92|0
1501628400000|2017-08-01 23:00:00|2464.01|2464.01|2483.65|2483.65|2485.37|2485.37|2457.07|2457.07|0
1501714800000|2017-08-02 23:00:00|2530.58|2530.58|2525.65|2525.65|2541.2|2541.2|2512.6|2512.6|0
1501801200000|2017-08-03 23:00:00|2521.94|2521.94|2529.87|2529.87|2534.27|2534.27|2512.61|2512.61|0
1502060400000|2017-08-06 23:00:00|2526.78|2526.78|2518.88|2518.88|2529.21|2529.21|2511.15|2511.15|0
1502146800000|2017-08-07 23:00:00|2524.96|2524.96|2535.22|2535.22|2537.21|2537.21|2518.89|2518.89|0
1502233200000|2017-08-08 23:00:00|2526.97|2526.97|2536.37|2536.37|2536.9|2536.9|2520.65|2520.65|0
1502319600000|2017-08-09 23:00:00|2527.03|2527.03|2519.55|2519.55|2534.93|2534.93|2517.13|2517.13|0
1502406000000|2017-08-10 23:00:00|2493.17|2493.17|2497.97|2497.97|2499.31|2499.31|2478.41|2478.41|0
1502665200000|2017-08-13 23:00:00|2508.79|2508.79|2504|2504|2511.92|2511.92|2499.37|2499.37|0
1502751600000|2017-08-14 23:00:00|2493.7|2493.7|2495.84|2495.84|2499.14|2499.14|2483.76|2483.76|0
1502838000000|2017-08-15 23:00:00|2502.15|2502.15|2512.51|2512.51|2528.41|2528.41|2500.54|2500.54|0
1502924400000|2017-08-16 23:00:00|2502.18|2502.18|2480.4|2480.4|2509.75|2509.75|2477.34|2477.34|0
1503010800000|2017-08-17 23:00:00|2464.9|2464.9|2455.02|2455.02|2471.73|2471.73|2453.64|2453.64|0
1503270000000|2017-08-20 23:00:00|2454.94|2454.94|2458.83|2458.83|2461.65|2461.65|2445.92|2445.92|0
1503356400000|2017-08-21 23:00:00|2468.04|2468.04|2470.17|2470.17|2486.56|2486.56|2465.49|2465.49|0
1503442800000|2017-08-22 23:00:00|2468.29|2468.29|2465.69|2465.69|2472.3|2472.3|2458.56|2458.56|0
1503529200000|2017-08-23 23:00:00|2422.6|2422.6|2409.53|2409.53|2425.94|2425.94|2396.52|2396.52|0
1503615600000|2017-08-24 23:00:00|2403.32|2403.32|2400.01|2400.01|2405.56|2405.56|2383.91|2383.91|0
1503961200000|2017-08-28 23:00:00|2384.82|2384.82|2382.32|2382.32|2386.37|2386.37|2370.67|2370.67|0
1504047600000|2017-08-29 23:00:00|2391.94|2391.94|2394.79|2394.79|2397.6|2397.6|2382.61|2382.61|0
1504134000000|2017-08-30 23:00:00|2395.2|2395.2|2423.32|2423.32|2423.67|2423.67|2389.23|2389.23|0
1504220400000|2017-08-31 23:00:00|2417.18|2417.18|2427.35|2427.35|2430.77|2430.77|2412.43|2412.43|0
1504479600000|2017-09-03 23:00:00|2424.78|2424.78|2432.03|2432.03|2435.51|2435.51|2420.26|2420.26|0
1504566000000|2017-09-04 23:00:00|2439.03|2439.03|2441.64|2441.64|2453.54|2453.54|2437.77|2437.77|0
1504652400000|2017-09-05 23:00:00|2435.63|2435.63|2451.84|2451.84|2454.85|2454.85|2435.49|2435.49|0
1504738800000|2017-09-06 23:00:00|2452.63|2452.63|2471.39|2471.39|2480.18|2480.18|2451.09|2451.09|0
1504825200000|2017-09-07 23:00:00|2455.58|2455.58|2438.09|2438.09|2456.96|2456.96|2418.8|2418.8|0
1505084400000|2017-09-10 23:00:00|2450.06|2450.06|2438.88|2438.88|2457.27|2457.27|2437.16|2437.16|0
1505170800000|2017-09-11 23:00:00|2446.9|2446.9|2455.96|2455.96|2458.91|2458.91|2436.33|2436.33|0
1505257200000|2017-09-12 23:00:00|2458.74|2458.74|2464.8|2464.8|2473.24|2473.24|2448.69|2448.69|0
1505343600000|2017-09-13 23:00:00|2499.04|2499.04|2531.41|2531.41|2549.3|2549.3|2497.28|2497.28|0
1505430000000|2017-09-14 23:00:00|2540.76|2540.76|2525.19|2525.19|2541.69|2541.69|2518.4|2518.4|0
1505689200000|2017-09-17 23:00:00|2535.63|2535.63|2529.83|2529.83|2539.07|2539.07|2522.42|2522.42|0
1505775600000|2017-09-18 23:00:00|2541.93|2541.93|2548.11|2548.11|2560.12|2560.12|2540.32|2540.32|0
1505862000000|2017-09-19 23:00:00|2580.35|2580.35|2589.32|2589.32|2598.43|2598.43|2573.83|2573.83|0
1505948400000|2017-09-20 23:00:00|2582.81|2582.81|2566.08|2566.08|2583.33|2583.33|2560.12|2560.12|0
1506034800000|2017-09-21 23:00:00|2566.77|2566.77|2584.4|2584.4|2585.88|2585.88|2563.07|2563.07|0
1506294000000|2017-09-24 23:00:00|2583.18|2583.18|2602.46|2602.46|2603.38|2603.38|2580.94|2580.94|0
1506380400000|2017-09-25 23:00:00|2579.73|2579.73|2567.63|2567.63|2581.18|2581.18|2567.17|2567.17|0
1506466800000|2017-09-26 23:00:00|2561.61|2561.61|2585.65|2585.65|2587.26|2587.26|2558.82|2558.82|0
1506553200000|2017-09-27 23:00:00|2580.46|2580.46|2591.17|2591.17|2592.03|2592.03|2565.05|2565.05|0
1506639600000|2017-09-28 23:00:00|2592.12|2592.12|2612.76|2612.76|2626.42|2626.42|2591.42|2591.42|0
1506898800000|2017-10-01 23:00:00|2630.72|2630.72|2632.37|2632.37|2636.4|2636.4|2625.36|2625.36|0
1506985200000|2017-10-02 23:00:00|2633.31|2633.31|2650.82|2650.82|2651.56|2651.56|2630.31|2630.31|0
1507071600000|2017-10-03 23:00:00|2648.31|2648.31|2636.38|2636.38|2649.93|2649.93|2631.88|2631.88|0
1507158000000|2017-10-04 23:00:00|2628.67|2628.67|2633.51|2633.51|2635.78|2635.78|2617.98|2617.98|0
1507244400000|2017-10-05 23:00:00|2632.21|2632.21|2636.02|2636.02|2639.37|2639.37|2619.57|2619.57|0
1507503600000|2017-10-08 23:00:00|2636.97|2636.97|2620.17|2620.17|2638.32|2638.32|2619.33|2619.33|0
1507590000000|2017-10-09 23:00:00|2616.49|2616.49|2618.66|2618.66|2625.16|2625.16|2613.45|2613.45|0
1507676400000|2017-10-10 23:00:00|2608.8|2608.8|2617.31|2617.31|2618.94|2618.94|2606.96|2606.96|0
1507762800000|2017-10-11 23:00:00|2623.72|2623.72|2617.84|2617.84|2629.71|2629.71|2613.79|2613.79|0
1507849200000|2017-10-12 23:00:00|2615.05|2615.05|2612.95|2612.95|2631.94|2631.94|2610.89|2610.89|0
1508108400000|2017-10-15 23:00:00|2604.53|2604.53|2593.13|2593.13|2609.1|2609.1|2587.61|2587.61|0
1508194800000|2017-10-16 23:00:00|2579|2579|2587.24|2587.24|2588.06|2588.06|2573.75|2573.75|0
1508281200000|2017-10-17 23:00:00|2586.39|2586.39|2609.9|2609.9|2612.29|2612.29|2586.01|2586.01|0
1508367600000|2017-10-18 23:00:00|2597.34|2597.34|2571.49|2571.49|2601.89|2601.89|2564.71|2564.71|0
1508454000000|2017-10-19 23:00:00|2577.57|2577.57|2565.58|2565.58|2586.36|2586.36|2563.93|2563.93|0
1508713200000|2017-10-22 23:00:00|2552.17|2552.17|2566.29|2566.29|2568.8|2568.8|2544.26|2544.26|0
1508799600000|2017-10-23 23:00:00|2564.11|2564.11|2567.16|2567.16|2570.69|2570.69|2558.13|2558.13|0
1508886000000|2017-10-24 23:00:00|2566.51|2566.51|2587.82|2587.82|2598.23|2598.23|2563.71|2563.71|0
1508972400000|2017-10-25 23:00:00|2583.15|2583.15|2593.95|2593.95|2595.07|2595.07|2576.45|2576.45|0
1509058800000|2017-10-26 23:00:00|2589.25|2589.25|2583.87|2583.87|2594.21|2594.21|2576.43|2576.43|0
1509321600000|2017-10-30 00:00:00|2593.67|2593.67|2592.77|2592.77|2599.87|2599.87|2583.07|2583.07|0
1509408000000|2017-10-31 00:00:00|2599.14|2599.14|2598.76|2598.76|2609.29|2609.29|2594.45|2594.45|0
1509494400000|2017-11-01 00:00:00|2551.38|2551.38|2536.13|2536.13|2578.04|2578.04|2518.42|2518.42|0
1509580800000|2017-11-02 00:00:00|2541.03|2541.03|2538.84|2538.84|2547.49|2547.49|2528.26|2528.26|0
1509667200000|2017-11-03 00:00:00|2548.29|2548.29|2559.71|2559.71|2561.24|2561.24|2541.34|2541.34|0
1509926400000|2017-11-06 00:00:00|2550.08|2550.08|2546.82|2546.82|2551.71|2551.71|2540.05|2540.05|0
1510012800000|2017-11-07 00:00:00|2540.23|2540.23|2518.63|2518.63|2542.66|2542.66|2517.54|2517.54|0
1510099200000|2017-11-08 00:00:00|2526.86|2526.86|2529.09|2529.09|2532.79|2532.79|2500.16|2500.16|0
1510185600000|2017-11-09 00:00:00|2523.07|2523.07|2500.53|2500.53|2523.43|2523.43|2495.42|2495.42|0
1510272000000|2017-11-10 00:00:00|2504.07|2504.07|2495.26|2495.26|2507.26|2507.26|2477.93|2477.93|0
1510531200000|2017-11-13 00:00:00|2484.63|2484.63|2450.84|2450.84|2484.63|2484.63|2433.54|2433.54|0
1510617600000|2017-11-14 00:00:00|2445.04|2445.04|2442.13|2442.13|2454.73|2454.73|2432.72|2432.72|0
1510704000000|2017-11-15 00:00:00|2433.48|2433.48|2437.21|2437.21|2457.33|2457.33|2428.09|2428.09|0
1510790400000|2017-11-16 00:00:00|2436.53|2436.53|2441.33|2441.33|2446.81|2446.81|2424.48|2424.48|0
1510876800000|2017-11-17 00:00:00|2429.47|2429.47|2437.62|2437.62|2445.08|2445.08|2422.49|2422.49|0
1511136000000|2017-11-20 00:00:00|2429.48|2429.48|2446.54|2446.54|2453.25|2453.25|2426.53|2426.53|0
1511222400000|2017-11-21 00:00:00|2431.7|2431.7|2442.52|2442.52|2447.69|2447.69|2428.33|2428.33|0
1511308800000|2017-11-22 00:00:00|2452.12|2452.12|2468.09|2468.09|2477.22|2477.22|2451.1|2451.1|0
1511395200000|2017-11-23 00:00:00|2456.69|2456.69|2463.09|2463.09|2472.18|2472.18|2455.39|2455.39|0
1511481600000|2017-11-24 00:00:00|2448.86|2448.86|2449.12|2449.12|2457.97|2457.97|2445.84|2445.84|0
1511740800000|2017-11-27 00:00:00|2438.95|2438.95|2447|2447|2453.13|2453.13|2435.5|2435.5|0
1511827200000|2017-11-28 00:00:00|2448.28|2448.28|2451.79|2451.79|2452.71|2452.71|2436.13|2436.13|0
1511913600000|2017-11-29 00:00:00|2477.44|2477.44|2506.99|2506.99|2512.11|2512.11|2473.82|2473.82|0
1512000000000|2017-11-30 00:00:00|2492.45|2492.45|2490.95|2490.95|2504.25|2504.25|2487.45|2487.45|0
1512086400000|2017-12-01 00:00:00|2481.38|2481.38|2482.34|2482.34|2495.86|2495.86|2469.55|2469.55|0
1512345600000|2017-12-04 00:00:00|2470.93|2470.93|2496.24|2496.24|2508.01|2508.01|2466.14|2466.14|0
1512432000000|2017-12-05 00:00:00|2500.8|2500.8|2491.71|2491.71|2513.39|2513.39|2487.29|2487.29|0
1512518400000|2017-12-06 00:00:00|2455.58|2455.58|2479.98|2479.98|2486.74|2486.74|2441.42|2441.42|0
1512604800000|2017-12-07 00:00:00|2469.99|2469.99|2480.32|2480.32|2487.48|2487.48|2458.9|2458.9|0
1512691200000|2017-12-08 00:00:00|2476.18|2476.18|2495.14|2495.14|2501.25|2501.25|2476.18|2476.18|0
1512950400000|2017-12-11 00:00:00|2497.6|2497.6|2475.19|2475.19|2501.51|2501.51|2472.32|2472.32|0
1513036800000|2017-12-12 00:00:00|2477.99|2477.99|2463.16|2463.16|2479.86|2479.86|2453.54|2453.54|0
1513123200000|2017-12-13 00:00:00|2467.57|2467.57|2477.1|2477.1|2487.7|2487.7|2464.73|2464.73|0
1513209600000|2017-12-14 00:00:00|2467.29|2467.29|2470.56|2470.56|2479.38|2479.38|2452.26|2452.26|0
1513296000000|2017-12-15 00:00:00|2453.28|2453.28|2449.18|2449.18|2455.68|2455.68|2436.29|2436.29|0
1513555200000|2017-12-18 00:00:00|2458.21|2458.21|2459.95|2459.95|2467.05|2467.05|2447.11|2447.11|0
1513641600000|2017-12-19 00:00:00|2459.82|2459.82|2482.08|2482.08|2491.37|2491.37|2459.82|2459.82|0
1513728000000|2017-12-20 00:00:00|2492.04|2492.04|2490.36|2490.36|2502.28|2502.28|2480.19|2480.19|0
1513814400000|2017-12-21 00:00:00|2490.35|2490.35|2508.48|2508.48|2512.25|2512.25|2490.2|2490.2|0
1513900800000|2017-12-22 00:00:00|2519.3|2519.3|2534.65|2534.65|2536.53|2536.53|2512.06|2512.06|0
1514332800000|2017-12-27 00:00:00|2532.43|2532.43|2530.19|2530.19|2540.11|2540.11|2524.24|2524.24|0
1514419200000|2017-12-28 00:00:00|2531.04|2531.04|2534.02|2534.02|2548.02|2548.02|2528.22|2528.22|0
1514505600000|2017-12-29 00:00:00|2539.57|2539.57|2545.74|2545.74|2546.6|2546.6|2532.72|2532.72|0
1514851200000|2018-01-02 00:00:00|2548.36|2548.36|2543.96|2543.96|2552.55|2552.55|2537.85|2537.85|0
1514937600000|2018-01-03 00:00:00|2598.5|2598.5|2593.05|2593.05|2610.67|2610.67|2582.69|2582.69|0
1515024000000|2018-01-04 00:00:00|2579.69|2579.69|2562.67|2562.67|2585.8|2585.8|2558.7|2558.7|0
1515110400000|2018-01-05 00:00:00|2552.53|2552.53|2574.05|2574.05|2578.3|2578.3|2546.38|2546.38|0
1515369600000|2018-01-08 00:00:00|2573.69|2573.69|2571.5|2571.5|2580.88|2580.88|2568.59|2568.59|0
1515456000000|2018-01-09 00:00:00|2589.38|2589.38|2587.32|2587.32|2607.35|2607.35|2584.13|2584.13|0
1515542400000|2018-01-10 00:00:00|2577.31|2577.31|2581.02|2581.02|2592.05|2592.05|2576.09|2576.09|0
1515628800000|2018-01-11 00:00:00|2554.27|2554.27|2540.89|2540.89|2559.6|2559.6|2535.59|2535.59|0
1515715200000|2018-01-12 00:00:00|2549.59|2549.59|2580.12|2580.12|2586.95|2586.95|2548.34|2548.34|0
1515974400000|2018-01-15 00:00:00|2587.74|2587.74|2572.92|2572.92|2591.49|2591.49|2572.85|2572.85|0
1516060800000|2018-01-16 00:00:00|2587.17|2587.17|2577.6|2577.6|2590.71|2590.71|2567.5|2567.5|0
1516147200000|2018-01-17 00:00:00|2569.4|2569.4|2559.99|2559.99|2569.64|2569.64|2553.56|2553.56|0
1516233600000|2018-01-18 00:00:00|2555.59|2555.59|2547.19|2547.19|2563.22|2563.22|2542.6|2542.6|0
1516320000000|2018-01-19 00:00:00|2503.96|2503.96|2495.34|2495.34|2504.91|2504.91|2484.35|2484.35|0
1516579200000|2018-01-22 00:00:00|2507.44|2507.44|2507.71|2507.71|2513.94|2513.94|2500.11|2500.11|0
1516665600000|2018-01-23 00:00:00|2504.24|2504.24|2518.73|2518.73|2530.65|2530.65|2499.67|2499.67|0
1516752000000|2018-01-24 00:00:00|2507.33|2507.33|2513.91|2513.91|2520.06|2520.06|2487.17|2487.17|0
1516838400000|2018-01-25 00:00:00|2516.94|2516.94|2525.68|2525.68|2528.59|2528.59|2505.52|2505.52|0
1516924800000|2018-01-26 00:00:00|2528.28|2528.28|2565.13|2565.13|2577.31|2577.31|2528.05|2528.05|0
1517184000000|2018-01-29 00:00:00|2579.28|2579.28|2558.72|2558.72|2580.06|2580.06|2557.56|2557.56|0
1517270400000|2018-01-30 00:00:00|2552.55|2552.55|2534.95|2534.95|2555.09|2555.09|2530.74|2530.74|0
1517356800000|2018-01-31 00:00:00|2526.19|2526.19|2504.6|2504.6|2530.99|2530.99|2503.83|2503.83|0
1517443200000|2018-02-01 00:00:00|2521.73|2521.73|2516.88|2516.88|2530.56|2530.56|2516.42|2516.42|0
1517529600000|2018-02-02 00:00:00|2525.06|2525.06|2492.65|2492.65|2526.03|2526.03|2491.36|2491.36|0
1517788800000|2018-02-05 00:00:00|2473.98|2473.98|2464.78|2464.78|2478.5|2478.5|2459.65|2459.65|0
1517875200000|2018-02-06 00:00:00|2408.05|2408.05|2422.04|2422.04|2443.77|2443.77|2398.73|2398.73|0
1517961600000|2018-02-07 00:00:00|2422.76|2422.76|2454.96|2454.96|2461.13|2461.13|2414.67|2414.67|0
1518048000000|2018-02-08 00:00:00|2461.45|2461.45|2443.17|2443.17|2467.51|2467.51|2442.93|2442.93|0
1518134400000|2018-02-09 00:00:00|2430.81|2430.81|2419.9|2419.9|2452.13|2452.13|2418.37|2418.37|0
1518393600000|2018-02-12 00:00:00|2443.02|2443.02|2444.23|2444.23|2450.89|2450.89|2434.08|2434.08|0
1518480000000|2018-02-13 00:00:00|2448.15|2448.15|2470.36|2470.36|2476.78|2476.78|2441.57|2441.57|0
1518566400000|2018-02-14 00:00:00|2474.16|2474.16|2496.12|2496.12|2501.04|2501.04|2471.55|2471.55|0
1518652800000|2018-02-15 00:00:00|2509.9|2509.9|2514.07|2514.07|2532.08|2532.08|2505.99|2505.99|0
1518739200000|2018-02-16 00:00:00|2527.6|2527.6|2541.11|2541.11|2546.69|2546.69|2527.6|2527.6|0
1518998400000|2018-02-19 00:00:00|2545|2545|2526.07|2526.07|2547.35|2547.35|2523.62|2523.62|0
1519084800000|2018-02-20 00:00:00|2536.22|2536.22|2543.64|2543.64|2546.97|2546.97|2527.07|2527.07|0
1519171200000|2018-02-21 00:00:00|2535.94|2535.94|2537.16|2537.16|2539.62|2539.62|2508.11|2508.11|0
1519257600000|2018-02-22 00:00:00|2523.85|2523.85|2521.2|2521.2|2526.44|2526.44|2501.09|2501.09|0
1519344000000|2018-02-23 00:00:00|2518.85|2518.85|2518.22|2518.22|2524.04|2524.04|2505.31|2505.31|0
1519603200000|2018-02-26 00:00:00|2539.68|2539.68|2533.89|2533.89|2539.9|2539.9|2524.1|2524.1|0
1519689600000|2018-02-27 00:00:00|2540.42|2540.42|2526.66|2526.66|2541.18|2541.18|2507.67|2507.67|0
1519776000000|2018-02-28 00:00:00|2505.8|2505.8|2501.36|2501.36|2517.04|2517.04|2493.37|2493.37|0
1519862400000|2018-03-01 00:00:00|2492.32|2492.32|2459.74|2459.74|2500.95|2500.95|2458.42|2458.42|0
1519948800000|2018-03-02 00:00:00|2446.52|2446.52|2442.17|2442.17|2459.21|2459.21|2433.78|2433.78|0
1520208000000|2018-03-05 00:00:00|2448.15|2448.15|2454.02|2454.02|2456.86|2456.86|2439.7|2439.7|0
1520294400000|2018-03-06 00:00:00|2421.61|2421.61|2438.62|2438.62|2465.25|2465.25|2421.53|2421.53|0
1520380800000|2018-03-07 00:00:00|2439.73|2439.73|2452.71|2452.71|2469.29|2469.29|2439.65|2439.65|0
1520467200000|2018-03-08 00:00:00|2458.26|2458.26|2440.76|2440.76|2461.65|2461.65|2428.87|2428.87|0
1520553600000|2018-03-09 00:00:00|2435.45|2435.45|2450.05|2450.05|2452.65|2452.65|2431.6|2431.6|0
1520812800000|2018-03-12 00:00:00|2449.6|2449.6|2449.07|2449.07|2460.9|2460.9|2440.02|2440.02|0
1520899200000|2018-03-13 00:00:00|2439.97|2439.97|2430.3|2430.3|2449.1|2449.1|2425.44|2425.44|0
1520985600000|2018-03-14 00:00:00|2421.68|2421.68|2431.2|2431.2|2442.49|2442.49|2415.99|2415.99|0
1521072000000|2018-03-15 00:00:00|2426.65|2426.65|2434.68|2434.68|2439.4|2439.4|2413.78|2413.78|0
1521158400000|2018-03-16 00:00:00|2426.71|2426.71|2406.91|2406.91|2428.19|2428.19|2403.47|2403.47|0
1521417600000|2018-03-19 00:00:00|2397.98|2397.98|2383.13|2383.13|2398.23|2398.23|2380.61|2380.61|0
1521504000000|2018-03-20 00:00:00|2384.15|2384.15|2376.7|2376.7|2388.79|2388.79|2372.83|2372.83|0
1521590400000|2018-03-21 00:00:00|2337.32|2337.32|2298.7|2298.7|2343.71|2343.71|2297.34|2297.34|0
1521676800000|2018-03-22 00:00:00|2291.54|2291.54|2266.24|2266.24|2308.35|2308.35|2255.32|2255.32|0
1521763200000|2018-03-23 00:00:00|2268.26|2268.26|2307.34|2307.34|2312.21|2312.21|2253.09|2253.09|0
1522018800000|2018-03-25 23:00:00|2307.86|2307.86|2272.64|2272.64|2313.87|2313.87|2270.99|2270.99|0
1522105200000|2018-03-26 23:00:00|2296.01|2296.01|2279.21|2279.21|2302.4|2302.4|2273.45|2273.45|0
1522191600000|2018-03-27 23:00:00|2266.8|2266.8|2278.48|2278.48|2282.99|2282.99|2253.68|2253.68|0
1522278000000|2018-03-28 23:00:00|2299.64|2299.64|2287.58|2287.58|2314.46|2314.46|2287.32|2287.32|0
1522710000000|2018-04-02 23:00:00|2262.54|2262.54|2287.13|2287.13|2296.17|2296.17|2258.45|2258.45|0
1522796400000|2018-04-03 23:00:00|2282.41|2282.41|2283.81|2283.81|2287.73|2287.73|2272|2272|0
1522882800000|2018-04-04 23:00:00|2297.89|2297.89|2318.64|2318.64|2320.39|2320.39|2295.22|2295.22|0
1522969200000|2018-04-05 23:00:00|2285.72|2285.72|2302.37|2302.37|2312.65|2312.65|2276.63|2276.63|0
1523228400000|2018-04-08 23:00:00|2308.82|2308.82|2304.94|2304.94|2316.66|2316.66|2296.33|2296.33|0
1523314800000|2018-04-09 23:00:00|2315.37|2315.37|2317|2317|2321.33|2321.33|2302.52|2302.52|0
1523401200000|2018-04-10 23:00:00|2324.91|2324.91|2317.78|2317.78|2331.53|2331.53|2311.37|2311.37|0
1523487600000|2018-04-11 23:00:00|2323.93|2323.93|2365.77|2365.77|2365.93|2365.93|2323.86|2323.86|0
1523574000000|2018-04-12 23:00:00|2360.54|2360.54|2360.85|2360.85|2377.62|2377.62|2357.65|2357.65|0
1523833200000|2018-04-15 23:00:00|2362.15|2362.15|2365.72|2365.72|2374.69|2374.69|2359.13|2359.13|0
1523919600000|2018-04-16 23:00:00|2380.31|2380.31|2392.99|2392.99|2399.06|2399.06|2376.06|2376.06|0
1524006000000|2018-04-17 23:00:00|2391.43|2391.43|2404.64|2404.64|2405.87|2405.87|2384.23|2384.23|0
1524092400000|2018-04-18 23:00:00|2403.81|2403.81|2412.15|2412.15|2413.15|2413.15|2396.71|2396.71|0
1524178800000|2018-04-19 23:00:00|2425.09|2425.09|2435.76|2435.76|2437.37|2437.37|2419.75|2419.75|0
1524438000000|2018-04-22 23:00:00|2441.23|2441.23|2447.74|2447.74|2451.69|2451.69|2429.27|2429.27|0
1524524400000|2018-04-23 23:00:00|2442.42|2442.42|2418.98|2418.98|2448.35|2448.35|2410.93|2410.93|0
1524610800000|2018-04-24 23:00:00|2413.74|2413.74|2416.85|2416.85|2417.58|2417.58|2404.6|2404.6|0
1524697200000|2018-04-25 23:00:00|2411.16|2411.16|2447.49|2447.49|2449.86|2449.86|2410.5|2410.5|0
1524783600000|2018-04-26 23:00:00|2443.98|2443.98|2447.24|2447.24|2455.14|2455.14|2435.14|2435.14|0
1525042800000|2018-04-29 23:00:00|2451.34|2451.34|2453.74|2453.74|2466.84|2466.84|2448.05|2448.05|0
1525129200000|2018-04-30 23:00:00|2463.78|2463.78|2445.49|2445.49|2466.98|2466.98|2443.61|2443.61|0
1525215600000|2018-05-01 23:00:00|2436.33|2436.33|2429.8|2429.8|2439.08|2439.08|2411.8|2411.8|0
1525302000000|2018-05-02 23:00:00|2419.23|2419.23|2409.25|2409.25|2427|2427|2404.79|2404.79|0
1525388400000|2018-05-03 23:00:00|2429.42|2429.42|2420.68|2420.68|2436.83|2436.83|2417.18|2417.18|0
1525734000000|2018-05-07 23:00:00|2430.09|2430.09|2439.57|2439.57|2442.24|2442.24|2422.87|2422.87|0
1525820400000|2018-05-08 23:00:00|2446.47|2446.47|2457.51|2457.51|2457.51|2457.51|2430.73|2430.73|0
1525906800000|2018-05-09 23:00:00|2499.31|2499.31|2501.71|2501.71|2521.48|2521.48|2491.44|2491.44|0
1525993200000|2018-05-10 23:00:00|2502.78|2502.78|2494.05|2494.05|2503.1|2503.1|2479.84|2479.84|0
1526252400000|2018-05-13 23:00:00|2493.35|2493.35|2490.97|2490.97|2495.04|2495.04|2480.39|2480.39|0
1526338800000|2018-05-14 23:00:00|2492.37|2492.37|2491.06|2491.06|2508.46|2508.46|2488.29|2488.29|0
1526425200000|2018-05-15 23:00:00|2493.26|2493.26|2490.24|2490.24|2493.36|2493.36|2479.51|2479.51|0
1526511600000|2018-05-16 23:00:00|2483.12|2483.12|2523.79|2523.79|2527.16|2527.16|2475.42|2475.42|0
1526598000000|2018-05-17 23:00:00|2523.03|2523.03|2512.41|2512.41|2523.41|2523.41|2501.93|2501.93|0
1526857200000|2018-05-20 23:00:00|2522.02|2522.02|2554.84|2554.84|2556.42|2556.42|2522.02|2522.02|0
1526943600000|2018-05-21 23:00:00|2542.59|2542.59|2536.99|2536.99|2546.11|2546.11|2527.04|2527.04|0
1527030000000|2018-05-22 23:00:00|2547.15|2547.15|2537.01|2537.01|2556.11|2556.11|2527.41|2527.41|0
1527116400000|2018-05-23 23:00:00|2520.63|2520.63|2533.68|2533.68|2547.62|2547.62|2510.57|2510.57|0
1527202800000|2018-05-24 23:00:00|2560.52|2560.52|2562.57|2562.57|2571.74|2571.74|2545.45|2545.45|0
1527548400000|2018-05-28 23:00:00|2493.58|2493.58|2481.9|2481.9|2507.22|2507.22|2477.84|2477.84|0
1527634800000|2018-05-29 23:00:00|2470.75|2470.75|2492.16|2492.16|2500.88|2500.88|2467.92|2467.92|0
1527721200000|2018-05-30 23:00:00|2506.22|2506.22|2489.88|2489.88|2511.74|2511.74|2481.2|2481.2|0
1527807600000|2018-05-31 23:00:00|2500.73|2500.73|2498.21|2498.21|2511.73|2511.73|2493.41|2493.41|0
1528066800000|2018-06-03 23:00:00|2505.74|2505.74|2515.15|2515.15|2521.11|2521.11|2502.31|2502.31|0
1528153200000|2018-06-04 23:00:00|2516.07|2516.07|2522.54|2522.54|2534.99|2534.99|2514.6|2514.6|0
1528239600000|2018-06-05 23:00:00|2524.12|2524.12|2569.98|2569.98|2570.04|2570.04|2523.08|2523.08|0
1528326000000|2018-06-06 23:00:00|2567.82|2567.82|2555.12|2555.12|2586.25|2586.25|2550.03|2550.03|0
1528412400000|2018-06-07 23:00:00|2555.91|2555.91|2549.67|2549.67|2558.36|2558.36|2533.42|2533.42|0
1528671600000|2018-06-10 23:00:00|2549.94|2549.94|2576.17|2576.17|2576.95|2576.95|2549.58|2549.58|0
1528758000000|2018-06-11 23:00:00|2575.71|2575.71|2594.43|2594.43|2594.81|2594.81|2575.71|2575.71|0
1528844400000|2018-06-12 23:00:00|2592.11|2592.11|2566.46|2566.46|2593.15|2593.15|2547.23|2547.23|0
1528930800000|2018-06-13 23:00:00|2562.78|2562.78|2588.11|2588.11|2592.36|2592.36|2545.97|2545.97|0
1529017200000|2018-06-14 23:00:00|2586.86|2586.86|2546.89|2546.89|2587.88|2587.88|2546.35|2546.35|0
1529276400000|2018-06-17 23:00:00|2548.37|2548.37|2539.84|2539.84|2550.04|2550.04|2522.65|2522.65|0
1529362800000|2018-06-18 23:00:00|2536.19|2536.19|2524.19|2524.19|2536.83|2536.83|2504.22|2504.22|0
1529449200000|2018-06-19 23:00:00|2524.51|2524.51|2518.15|2518.15|2545|2545|2509.11|2509.11|0
1529535600000|2018-06-20 23:00:00|2515.13|2515.13|2520.52|2520.52|2538.13|2538.13|2514.92|2514.92|0
1529622000000|2018-06-21 23:00:00|2518.94|2518.94|2545.54|2545.54|2553|2553|2517.04|2517.04|0
1529881200000|2018-06-24 23:00:00|2544.72|2544.72|2528.5|2528.5|2548.79|2548.79|2520.99|2520.99|0
1529967600000|2018-06-25 23:00:00|2526.85|2526.85|2539.86|2539.86|2553.97|2553.97|2522.66|2522.66|0
1530054000000|2018-06-26 23:00:00|2535.28|2535.28|2509.23|2509.23|2541.14|2541.14|2503.79|2503.79|0
1530140400000|2018-06-27 23:00:00|2501.02|2501.02|2506.82|2506.82|2525.6|2525.6|2500.22|2500.22|0
1530226800000|2018-06-28 23:00:00|2515.37|2515.37|2514.27|2514.27|2524.98|2524.98|2511.62|2511.62|0
1530486000000|2018-07-01 23:00:00|2490.08|2490.08|2501.01|2501.01|2510.92|2510.92|2480.75|2480.75|0
1530572400000|2018-07-02 23:00:00|2508.95|2508.95|2506.14|2506.14|2514.82|2514.82|2502.9|2502.9|0
1530658800000|2018-07-03 23:00:00|2497.97|2497.97|2510.01|2510.01|2513.63|2513.63|2495.63|2495.63|0
1530745200000|2018-07-04 23:00:00|2513.7|2513.7|2515.39|2515.39|2521.41|2521.41|2504.84|2504.84|0
1530831600000|2018-07-05 23:00:00|2511.88|2511.88|2504.68|2504.68|2521.42|2521.42|2498.87|2498.87|0
1531090800000|2018-07-08 23:00:00|2527.5|2527.5|2555.82|2555.82|2557.53|2557.53|2523.67|2523.67|0
1531177200000|2018-07-09 23:00:00|2560.52|2560.52|2569.06|2569.06|2576.42|2576.42|2558.42|2558.42|0
1531263600000|2018-07-10 23:00:00|2562.5|2562.5|2571.02|2571.02|2576.4|2576.4|2555.7|2555.7|0
1531350000000|2018-07-11 23:00:00|2558.9|2558.9|2589.65|2589.65|2591.18|2591.18|2556.99|2556.99|0
1531436400000|2018-07-12 23:00:00|2616|2616|2595.17|2595.17|2630.37|2630.37|2594.74|2594.74|0
1531695600000|2018-07-15 23:00:00|2601.13|2601.13|2572.25|2572.25|2605.25|2605.25|2562.05|2562.05|0
1531782000000|2018-07-16 23:00:00|2580.66|2580.66|2597.27|2597.27|2600.53|2600.53|2573.22|2573.22|0
1531868400000|2018-07-17 23:00:00|2616.61|2616.61|2607.12|2607.12|2620.79|2620.79|2604.19|2604.19|0
1531954800000|2018-07-18 23:00:00|2611.9|2611.9|2605.37|2605.37|2615.91|2615.91|2594.92|2594.92|0
1532041200000|2018-07-19 23:00:00|2597.32|2597.32|2598.02|2598.02|2608|2608|2579.46|2579.46|0
1532300400000|2018-07-22 23:00:00|2591.01|2591.01|2579.06|2579.06|2593.96|2593.96|2573.05|2573.05|0
1532386800000|2018-07-23 23:00:00|2585.63|2585.63|2569.68|2569.68|2594.19|2594.19|2565.97|2565.97|0
1532473200000|2018-07-24 23:00:00|2601.69|2601.69|2573.38|2573.38|2601.96|2601.96|2568.48|2568.48|0
1532559600000|2018-07-25 23:00:00|2573.32|2573.32|2576.3|2576.3|2582.4|2582.4|2569.66|2569.66|0
1532646000000|2018-07-26 23:00:00|2558.53|2558.53|2542.7|2542.7|2564.82|2564.82|2542.66|2542.66|0
1532905200000|2018-07-29 23:00:00|2538.25|2538.25|2534.24|2534.24|2542.33|2542.33|2526.27|2526.27|0
1532991600000|2018-07-30 23:00:00|2524.18|2524.18|2504.16|2504.16|2526.72|2526.72|2499.41|2499.41|0
1533078000000|2018-07-31 23:00:00|2469.05|2469.05|2443.1|2443.1|2472.29|2472.29|2431.75|2431.75|0
1533164400000|2018-08-01 23:00:00|2434.53|2434.53|2429.73|2429.73|2437.13|2437.13|2423.41|2423.41|0
1533250800000|2018-08-02 23:00:00|2424.54|2424.54|2456.23|2456.23|2457.6|2457.6|2424.54|2424.54|0
1533510000000|2018-08-05 23:00:00|2453.99|2453.99|2458.33|2458.33|2458.75|2458.75|2441.33|2441.33|0
1533596400000|2018-08-06 23:00:00|2455.17|2455.17|2461.09|2461.09|2471.8|2471.8|2454.65|2454.65|0
1533682800000|2018-08-07 23:00:00|2460.32|2460.32|2480.43|2480.43|2485.56|2485.56|2458.97|2458.97|0
1533769200000|2018-08-08 23:00:00|2480.95|2480.95|2498.23|2498.23|2500.96|2500.96|2480.85|2480.85|0
1533855600000|2018-08-09 23:00:00|2486.88|2486.88|2470.81|2470.81|2493.14|2493.14|2465.28|2465.28|0
1534114800000|2018-08-12 23:00:00|2458.93|2458.93|2444.24|2444.24|2458.93|2458.93|2432.58|2432.58|0
1534201200000|2018-08-13 23:00:00|2450.17|2450.17|2433.89|2433.89|2453.82|2453.82|2428.08|2428.08|0
1534287600000|2018-08-14 23:00:00|2441.97|2441.97|2402.86|2402.86|2445.98|2445.98|2401.52|2401.52|0
1534374000000|2018-08-15 23:00:00|2405.25|2405.25|2408.86|2408.86|2424.77|2424.77|2403.01|2403.01|0
1534460400000|2018-08-16 23:00:00|2400.58|2400.58|2396.87|2396.87|2405.77|2405.77|2383.29|2383.29|0
1534719600000|2018-08-19 23:00:00|2395.16|2395.16|2397.6|2397.6|2410.46|2410.46|2393.14|2393.14|0
1534806000000|2018-08-20 23:00:00|2392.88|2392.88|2408.42|2408.42|2410.78|2410.78|2389.39|2389.39|0
1534892400000|2018-08-21 23:00:00|2402.81|2402.81|2406.26|2406.26|2414.75|2414.75|2397.06|2397.06|0
1534978800000|2018-08-22 23:00:00|2409.86|2409.86|2421.83|2421.83|2431.92|2431.92|2404.91|2404.91|0
1535065200000|2018-08-23 23:00:00|2422.19|2422.19|2423.52|2423.52|2427.49|2427.49|2416.72|2416.72|0
1535410800000|2018-08-27 23:00:00|2440.18|2440.18|2449.28|2449.28|2457.25|2457.25|2435.46|2435.46|0
1535497200000|2018-08-28 23:00:00|2450.66|2450.66|2431.39|2431.39|2455.44|2455.44|2418.38|2418.38|0
1535583600000|2018-08-29 23:00:00|2421.47|2421.47|2418.47|2418.47|2430.14|2430.14|2413.14|2413.14|0
1535670000000|2018-08-30 23:00:00|2412.86|2412.86|2414.94|2414.94|2433.08|2433.08|2408.27|2408.27|0
1535929200000|2018-09-02 23:00:00|2425.36|2425.36|2432.2|2432.2|2441.7|2441.7|2423.88|2423.88|0
1536015600000|2018-09-03 23:00:00|2435.27|2435.27|2390.65|2390.65|2435.56|2435.56|2383.44|2383.44|0
1536102000000|2018-09-04 23:00:00|2398.12|2398.12|2393.34|2393.34|2400.56|2400.56|2379.8|2379.8|0
1536188400000|2018-09-05 23:00:00|2381.55|2381.55|2367.16|2367.16|2394.82|2394.82|2364.27|2364.27|0
1536274800000|2018-09-06 23:00:00|2367.52|2367.52|2353.6|2353.6|2367.87|2367.87|2341.71|2341.71|0
1536534000000|2018-09-09 23:00:00|2353.26|2353.26|2351.69|2351.69|2359.19|2359.19|2340.16|2340.16|0
1536620400000|2018-09-10 23:00:00|2360.98|2360.98|2355.4|2355.4|2360.98|2360.98|2341.9|2341.9|0
1536706800000|2018-09-11 23:00:00|2369.98|2369.98|2375.09|2375.09|2381.01|2381.01|2361.95|2361.95|0
1536793200000|2018-09-12 23:00:00|2359.22|2359.22|2342.19|2342.19|2365.33|2365.33|2341.79|2341.79|0
1536879600000|2018-09-13 23:00:00|2355.46|2355.46|2344.07|2344.07|2359.19|2359.19|2344.05|2344.05|0
1537138800000|2018-09-16 23:00:00|2341.94|2341.94|2351.57|2351.57|2355.27|2355.27|2338.85|2338.85|0
1537225200000|2018-09-17 23:00:00|2334.58|2334.58|2339.91|2339.91|2350.03|2350.03|2331.17|2331.17|0
1537311600000|2018-09-18 23:00:00|2333.07|2333.07|2311.48|2311.48|2340.1|2340.1|2307.51|2307.51|0
1537398000000|2018-09-19 23:00:00|2306.21|2306.21|2319.59|2319.59|2321.91|2321.91|2302.2|2302.2|0
1537484400000|2018-09-20 23:00:00|2312.58|2312.58|2309.02|2309.02|2323.49|2323.49|2306.2|2306.2|0
1537743600000|2018-09-23 23:00:00|2311.13|2311.13|2287.71|2287.71|2315.95|2315.95|2281.55|2281.55|0
1537830000000|2018-09-24 23:00:00|2322.59|2322.59|2314.79|2314.79|2336.7|2336.7|2313.04|2313.04|0
1537916400000|2018-09-25 23:00:00|2326.5|2326.5|2318.87|2318.87|2329.37|2329.37|2313.21|2313.21|0
1538002800000|2018-09-26 23:00:00|2310.8|2310.8|2319.9|2319.9|2320.51|2320.51|2300.38|2300.38|0
1538089200000|2018-09-27 23:00:00|2310.11|2310.11|2322.55|2322.55|2330.67|2330.67|2307.78|2307.78|0
1538348400000|2018-09-30 23:00:00|2313.85|2313.85|2316.62|2316.62|2330.93|2330.93|2313.63|2313.63|0
1538434800000|2018-10-01 23:00:00|2309.76|2309.76|2291.16|2291.16|2315.18|2315.18|2287.86|2287.86|0
1538521200000|2018-10-02 23:00:00|2296.02|2296.02|2313.25|2313.25|2313.47|2313.47|2291.18|2291.18|0
1538607600000|2018-10-03 23:00:00|2305.55|2305.55|2283.29|2283.29|2305.72|2305.72|2279.38|2279.38|0
1538694000000|2018-10-04 23:00:00|2274.69|2274.69|2254.66|2254.66|2274.76|2274.76|2241.21|2241.21|0
1538953200000|2018-10-07 23:00:00|2255.43|2255.43|2264.83|2264.83|2273.05|2273.05|2253.26|2253.26|0
1539039600000|2018-10-08 23:00:00|2257.58|2257.58|2256.79|2256.79|2267.23|2267.23|2245.36|2245.36|0
1539126000000|2018-10-09 23:00:00|2265.87|2265.87|2282.81|2282.81|2302.01|2302.01|2264.87|2264.87|0
1539212400000|2018-10-10 23:00:00|2246.21|2246.21|2222.63|2222.63|2248.21|2248.21|2207.78|2207.78|0
1539298800000|2018-10-11 23:00:00|2243.95|2243.95|2253.94|2253.94|2273.93|2273.93|2243.95|2243.95|0
1539558000000|2018-10-14 23:00:00|2236.96|2236.96|2245.67|2245.67|2246.65|2246.65|2223.99|2223.99|0
1539644400000|2018-10-15 23:00:00|2224.19|2224.19|2227.24|2227.24|2233.2|2233.2|2212.13|2212.13|0
1539730800000|2018-10-16 23:00:00|2234.53|2234.53|2191.8|2191.8|2235.53|2235.53|2183.97|2183.97|0
1539817200000|2018-10-17 23:00:00|2193.42|2193.42|2176.83|2176.83|2204.71|2204.71|2174.7|2174.7|0
1539903600000|2018-10-18 23:00:00|2172.81|2172.81|2151.27|2151.27|2187.4|2187.4|2150.24|2150.24|0
1540162800000|2018-10-21 23:00:00|2163.06|2163.06|2151.73|2151.73|2167.67|2167.67|2147.69|2147.69|0
1540249200000|2018-10-22 23:00:00|2142|2142|2137.65|2137.65|2142.15|2142.15|2119.22|2119.22|0
1540335600000|2018-10-23 23:00:00|2148.24|2148.24|2138.99|2138.99|2161.82|2161.82|2135|2135|0
1540422000000|2018-10-24 23:00:00|2121.51|2121.51|2154.01|2154.01|2159.4|2159.4|2121.51|2121.51|0
1540508400000|2018-10-25 23:00:00|2143.78|2143.78|2136|2136|2154.71|2154.71|2128.78|2128.78|0
1540771200000|2018-10-29 00:00:00|2145.55|2145.55|2184.78|2184.78|2193.3|2193.3|2142.31|2142.31|0
1540857600000|2018-10-30 00:00:00|2191.66|2191.66|2203.34|2203.34|2206.48|2206.48|2182.77|2182.77|0
1540944000000|2018-10-31 00:00:00|2197.35|2197.35|2228.77|2228.77|2232.66|2232.66|2194.24|2194.24|0
1541030400000|2018-11-01 00:00:00|2234.49|2234.49|2280.76|2280.76|2298.34|2298.34|2234.49|2234.49|0
1541116800000|2018-11-02 00:00:00|2306.43|2306.43|2310.04|2310.04|2329.54|2329.54|2301.31|2301.31|0
1541376000000|2018-11-05 00:00:00|2293.37|2293.37|2254|2254|2307.37|2307.37|2247.01|2247.01|0
1541462400000|2018-11-06 00:00:00|2248.52|2248.52|2236.83|2236.83|2252.68|2252.68|2226.38|2226.38|0
1541548800000|2018-11-07 00:00:00|2239.62|2239.62|2251.98|2251.98|2261.84|2261.84|2235.62|2235.62|0
1541635200000|2018-11-08 00:00:00|2266.68|2266.68|2295.92|2295.92|2303.43|2303.43|2255.84|2255.84|0
1541721600000|2018-11-09 00:00:00|2300.21|2300.21|2294.55|2294.55|2304.96|2304.96|2274.55|2274.55|0
1541980800000|2018-11-12 00:00:00|2280.75|2280.75|2204.72|2204.72|2281.01|2281.01|2204.19|2204.19|0
1542067200000|2018-11-13 00:00:00|2193.3|2193.3|2189.43|2189.43|2207.87|2207.87|2178.2|2178.2|0
1542153600000|2018-11-14 00:00:00|2203.31|2203.31|2209.66|2209.66|2234.39|2234.39|2193.21|2193.21|0
1542240000000|2018-11-15 00:00:00|2208.63|2208.63|2137.8|2137.8|2214.05|2214.05|2122.15|2122.15|0
1542326400000|2018-11-16 00:00:00|2165.56|2165.56|2136.83|2136.83|2176.91|2176.91|2126.64|2126.64|0
1542585600000|2018-11-19 00:00:00|2139.67|2139.67|2131.06|2131.06|2162.85|2162.85|2128.85|2128.85|0
1542672000000|2018-11-20 00:00:00|2109.52|2109.52|2135.96|2135.96|2142.66|2142.66|2107.95|2107.95|0
1542758400000|2018-11-21 00:00:00|2133.73|2133.73|2148.59|2148.59|2152.35|2152.35|2112.01|2112.01|0
1542844800000|2018-11-22 00:00:00|2134.17|2134.17|2155.92|2155.92|2160.35|2160.35|2119.5|2119.5|0
1542931200000|2018-11-23 00:00:00|2155.53|2155.53|2166.64|2166.64|2170.39|2170.39|2152.46|2152.46|0
1543190400000|2018-11-26 00:00:00|2178.84|2178.84|2169.22|2169.22|2198.63|2198.63|2159.01|2159.01|0
1543276800000|2018-11-27 00:00:00|2161.3|2161.3|2186.37|2186.37|2188.64|2188.64|2152.47|2152.47|0
1543363200000|2018-11-28 00:00:00|2177.58|2177.58|2189.01|2189.01|2198.71|2198.71|2174.96|2174.96|0
1543449600000|2018-11-29 00:00:00|2201.14|2201.14|2186.25|2186.25|2220.59|2220.59|2183.47|2183.47|0
1543536000000|2018-11-30 00:00:00|2179.2|2179.2|2132.05|2132.05|2179.6|2179.6|2131.67|2131.67|0
1543795200000|2018-12-03 00:00:00|2166.09|2166.09|2127.01|2127.01|2184.71|2184.71|2117.61|2117.61|0
1543881600000|2018-12-04 00:00:00|2125.68|2125.68|2089.92|2089.92|2129.12|2129.12|2088.27|2088.27|0
1543968000000|2018-12-05 00:00:00|2062.98|2062.98|2095.7|2095.7|2127.37|2127.37|2058.9|2058.9|0
1544054400000|2018-12-06 00:00:00|2055.63|2055.63|2028.29|2028.29|2066.49|2066.49|2026.19|2026.19|0
1544140800000|2018-12-07 00:00:00|2047.52|2047.52|2023.52|2023.52|2067.42|2067.42|2023.47|2023.47|0
1544400000000|2018-12-10 00:00:00|2005.69|2005.69|1990.5|1990.5|2019.22|2019.22|1987.81|1987.81|0
1544486400000|2018-12-11 00:00:00|1987.82|1987.82|2002.83|2002.83|2021.24|2021.24|1974.22|1974.22|0
1544572800000|2018-12-12 00:00:00|1971.93|1971.93|2007.58|2007.58|2010|2010|1966.98|1966.98|0
1544659200000|2018-12-13 00:00:00|2016.88|2016.88|1964.48|1964.48|2018.16|2018.16|1959.54|1959.54|0
1544745600000|2018-12-14 00:00:00|1955.2|1955.2|1935.37|1935.37|1955.2|1955.2|1924.83|1924.83|0
1545004800000|2018-12-17 00:00:00|1901.02|1901.02|1869.53|1869.53|1904.96|1904.96|1852.28|1852.28|0
1545091200000|2018-12-18 00:00:00|1868.55|1868.55|1894.35|1894.35|1906.89|1906.89|1866.15|1866.15|0
1545177600000|2018-12-19 00:00:00|1877.53|1877.53|1889.11|1889.11|1903.86|1903.86|1875.73|1875.73|0
1545264000000|2018-12-20 00:00:00|1834.96|1834.96|1847.76|1847.76|1872.04|1872.04|1834.96|1834.96|0
1545350400000|2018-12-21 00:00:00|1858.21|1858.21|1859.39|1859.39|1874.94|1874.94|1852.89|1852.89|0
1545609600000|2018-12-24 00:00:00|1849.9|1849.9|1841.61|1841.61|1856.44|1856.44|1837.82|1837.82|0
1545868800000|2018-12-27 00:00:00|1853.93|1853.93|1818.71|1818.71|1860.05|1860.05|1811.56|1811.56|0
1545955200000|2018-12-28 00:00:00|1828.43|1828.43|1847.71|1847.71|1851.31|1851.31|1821.75|1821.75|0
1546214400000|2018-12-31 00:00:00|1856.6|1856.6|1845.28|1845.28|1861.71|1861.71|1845.11|1845.11|0
1546387200000|2019-01-02 00:00:00|1835.66|1835.66|1867.35|1867.35|1880.86|1880.86|1824.77|1824.77|0
1546473600000|2019-01-03 00:00:00|1903.4|1903.4|1888.73|1888.73|1923.52|1923.52|1885.66|1885.66|0
1546560000000|2019-01-04 00:00:00|1899.84|1899.84|1931.39|1931.39|1934.22|1934.22|1896.31|1896.31|0
1546819200000|2019-01-07 00:00:00|1949.56|1949.56|1974.18|1974.18|1982.76|1982.76|1944.44|1944.44|0
1546905600000|2019-01-08 00:00:00|2000.71|2000.71|2034.72|2034.72|2048.23|2048.23|2000.31|2000.31|0
1546992000000|2019-01-09 00:00:00|2053.88|2053.88|2065.19|2065.19|2077.2|2077.2|2048.12|2048.12|0
1547078400000|2019-01-10 00:00:00|2031.2|2031.2|2029.73|2029.73|2055.68|2055.68|2026.95|2026.95|0
1547164800000|2019-01-11 00:00:00|2031.85|2031.85|2033.76|2033.76|2040.16|2040.16|2019.68|2019.68|0
1547424000000|2019-01-14 00:00:00|2029.89|2029.89|2025|2025|2038.24|2038.24|2007.12|2007.12|0
1547510400000|2019-01-15 00:00:00|2038.43|2038.43|2025.8|2025.8|2046.08|2046.08|2008.21|2008.21|0
1547596800000|2019-01-16 00:00:00|2041.7|2041.7|2053.47|2053.47|2057.87|2057.87|2035.79|2035.79|0
1547683200000|2019-01-17 00:00:00|2051.05|2051.05|2066.71|2066.71|2070.85|2070.85|2043.43|2043.43|0
1547769600000|2019-01-18 00:00:00|2097.17|2097.17|2099.89|2099.89|2108.81|2108.81|2086.53|2086.53|0
1548028800000|2019-01-21 00:00:00|2080.98|2080.98|2077.39|2077.39|2086.35|2086.35|2059.73|2059.73|0
1548115200000|2019-01-22 00:00:00|2086.54|2086.54|2094.43|2094.43|2119.28|2119.28|2086.1|2086.1|0
1548201600000|2019-01-23 00:00:00|2088.85|2088.85|2102.28|2102.28|2115.07|2115.07|2086.49|2086.49|0
1548288000000|2019-01-24 00:00:00|2111.91|2111.91|2112.72|2112.72|2129.22|2129.22|2107.82|2107.82|0
1548374400000|2019-01-25 00:00:00|2119.42|2119.42|2132.46|2132.46|2140.12|2140.12|2117.91|2117.91|0
1548633600000|2019-01-28 00:00:00|2146.96|2146.96|2118.79|2118.79|2147.52|2147.52|2118.33|2118.33|0
1548720000000|2019-01-29 00:00:00|2119.72|2119.72|2146.59|2146.59|2166.7|2166.7|2119.42|2119.42|0
1548806400000|2019-01-30 00:00:00|2146.52|2146.52|2148.28|2148.28|2156.12|2156.12|2129.91|2129.91|0
1548892800000|2019-01-31 00:00:00|2144.98|2144.98|2118.42|2118.42|2151.08|2151.08|2112.67|2112.67|0
1548979200000|2019-02-01 00:00:00|2127.42|2127.42|2133.59|2133.59|2134.57|2134.57|2101.38|2101.38|0
1549238400000|2019-02-04 00:00:00|2134.15|2134.15|2124.05|2124.05|2135.38|2135.38|2117.61|2117.61|0
1549324800000|2019-02-05 00:00:00|2140.93|2140.93|2156.15|2156.15|2158.78|2158.78|2132.78|2132.78|0
1549411200000|2019-02-06 00:00:00|2160.59|2160.59|2158.24|2158.24|2170.44|2170.44|2151.69|2151.69|0
1549497600000|2019-02-07 00:00:00|2147.42|2147.42|2129.31|2129.31|2154.65|2154.65|2128.75|2128.75|0
1549584000000|2019-02-08 00:00:00|2125.29|2125.29|2110.09|2110.09|2130.89|2130.89|2106.3|2106.3|0
1549843200000|2019-02-11 00:00:00|2112.07|2112.07|2151.28|2151.28|2153.89|2153.89|2111.46|2111.46|0
1549929600000|2019-02-12 00:00:00|2159.24|2159.24|2167.9|2167.9|2169.79|2169.79|2152.54|2152.54|0
1550016000000|2019-02-13 00:00:00|2169.39|2169.39|2172.82|2172.82|2180.69|2180.69|2164.47|2164.47|0
1550102400000|2019-02-14 00:00:00|2166.16|2166.16|2150.75|2150.75|2177.63|2177.63|2147.08|2147.08|0
1550188800000|2019-02-15 00:00:00|2140.41|2140.41|2135.57|2135.57|2148.71|2148.71|2133.37|2133.37|0
1550448000000|2019-02-18 00:00:00|2137.86|2137.86|2175.21|2175.21|2182.51|2182.51|2133.48|2133.48|0
1550534400000|2019-02-19 00:00:00|2173.47|2173.47|2171.73|2171.73|2173.47|2173.47|2152.04|2152.04|0
1550620800000|2019-02-20 00:00:00|2185.88|2185.88|2215.33|2215.33|2215.45|2215.45|2185.54|2185.54|0
1550707200000|2019-02-21 00:00:00|2208.97|2208.97|2198.43|2198.43|2210.49|2210.49|2183.76|2183.76|0
1550793600000|2019-02-22 00:00:00|2198.62|2198.62|2191.81|2191.81|2208.34|2208.34|2186.66|2186.66|0
1551052800000|2019-02-25 00:00:00|2194.74|2194.74|2204.8|2204.8|2205.93|2205.93|2174.09|2174.09|0
1551139200000|2019-02-26 00:00:00|2222.87|2222.87|2265.12|2265.12|2270.45|2270.45|2222.87|2222.87|0
1551225600000|2019-02-27 00:00:00|2237.94|2237.94|2192.27|2192.27|2238.37|2238.37|2189.78|2189.78|0
1551312000000|2019-02-28 00:00:00|2186.39|2186.39|2206.57|2206.57|2210.92|2210.92|2171.01|2171.01|0
1551398400000|2019-03-01 00:00:00|2216.45|2216.45|2253.12|2253.12|2257.24|2257.24|2213.96|2213.96|0
1551657600000|2019-03-04 00:00:00|2264.3|2264.3|2266.41|2266.41|2277.53|2277.53|2256.42|2256.42|0
1551744000000|2019-03-05 00:00:00|2267.88|2267.88|2273.79|2273.79|2273.79|2273.79|2248.34|2248.34|0
1551830400000|2019-03-06 00:00:00|2249.65|2249.65|2265.55|2265.55|2273.65|2273.65|2247.31|2247.31|0
1551916800000|2019-03-07 00:00:00|2248.05|2248.05|2215.59|2215.59|2248.27|2248.27|2211.86|2211.86|0
1552003200000|2019-03-08 00:00:00|2196.03|2196.03|2190.57|2190.57|2201.25|2201.25|2178.35|2178.35|0
1552262400000|2019-03-11 00:00:00|2194.48|2194.48|2196.91|2196.91|2206.37|2206.37|2184.12|2184.12|0
1552348800000|2019-03-12 00:00:00|2210.36|2210.36|2203.55|2203.55|2230.88|2230.88|2199.59|2199.59|0
1552435200000|2019-03-13 00:00:00|2170.62|2170.62|2192.74|2192.74|2197.98|2197.98|2170.3|2170.3|0
1552521600000|2019-03-14 00:00:00|2196.64|2196.64|2229.2|2229.2|2240.29|2240.29|2194.73|2194.73|0
1552608000000|2019-03-15 00:00:00|2230.27|2230.27|2241.25|2241.25|2253.1|2253.1|2230.2|2230.2|0
1552867200000|2019-03-18 00:00:00|2245.28|2245.28|2256.9|2256.9|2259.53|2259.53|2243.41|2243.41|0
1552953600000|2019-03-19 00:00:00|2256.11|2256.11|2272.28|2272.28|2274.09|2274.09|2255.83|2255.83|0
1553040000000|2019-03-20 00:00:00|2276.06|2276.06|2229.65|2229.65|2277.55|2277.55|2229.35|2229.35|0
1553126400000|2019-03-21 00:00:00|2192.59|2192.59|2230.26|2230.26|2232.18|2232.18|2188.47|2188.47|0
1553212800000|2019-03-22 00:00:00|2249.53|2249.53|2222.55|2222.55|2254.44|2254.44|2218.47|2218.47|0
1553472000000|2019-03-25 00:00:00|2195.61|2195.61|2208.47|2208.47|2215.2|2215.2|2190.78|2190.78|0
1553558400000|2019-03-26 00:00:00|2203.95|2203.95|2239.15|2239.15|2241.16|2241.16|2196.88|2196.88|0
1553644800000|2019-03-27 00:00:00|2242.46|2242.46|2227.07|2227.07|2255.99|2255.99|2219.22|2219.22|0
1553731200000|2019-03-28 00:00:00|2242.68|2242.68|2247.95|2247.95|2255.87|2255.87|2242.55|2242.55|0
1553817600000|2019-03-29 00:00:00|2269.08|2269.08|2272.69|2272.69|2277.21|2277.21|2249.8|2249.8|0
1554073200000|2019-03-31 23:00:00|2273.85|2273.85|2282.76|2282.76|2293.64|2293.64|2265.05|2265.05|0
1554159600000|2019-04-01 23:00:00|2282.57|2282.57|2291.69|2291.69|2293.77|2293.77|2263.95|2263.95|0
1554246000000|2019-04-02 23:00:00|2310.26|2310.26|2328.89|2328.89|2332.64|2332.64|2308.45|2308.45|0
1554332400000|2019-04-03 23:00:00|2305.82|2305.82|2291.8|2291.8|2309.45|2309.45|2288.97|2288.97|0
1554418800000|2019-04-04 23:00:00|2295.09|2295.09|2290.69|2290.69|2295.93|2295.93|2284.05|2284.05|0
1554678000000|2019-04-07 23:00:00|2281.03|2281.03|2254.42|2254.42|2282.98|2282.98|2252.54|2252.54|0
1554764400000|2019-04-08 23:00:00|2262.3|2262.3|2234.91|2234.91|2264.06|2264.06|2231.86|2231.86|0
1554850800000|2019-04-09 23:00:00|2248.77|2248.77|2256.42|2256.42|2257.13|2257.13|2244.07|2244.07|0
1554937200000|2019-04-10 23:00:00|2267.04|2267.04|2281.1|2281.1|2286.38|2286.38|2251.23|2251.23|0
1555023600000|2019-04-11 23:00:00|2264.31|2264.31|2268.51|2268.51|2283.63|2283.63|2262.95|2262.95|0
1555282800000|2019-04-14 23:00:00|2277.39|2277.39|2287.64|2287.64|2288.68|2288.68|2271.73|2271.73|0
1555369200000|2019-04-15 23:00:00|2294.91|2294.91|2322.01|2322.01|2327.14|2327.14|2293.96|2293.96|0
1555455600000|2019-04-16 23:00:00|2330.87|2330.87|2335.75|2335.75|2341.59|2341.59|2322.51|2322.51|0
1555542000000|2019-04-17 23:00:00|2329.94|2329.94|2332.02|2332.02|2341.46|2341.46|2327.83|2327.83|0
1555974000000|2019-04-22 23:00:00|2316.14|2316.14|2338.28|2338.28|2342.07|2342.07|2312.12|2312.12|0
1556060400000|2019-04-23 23:00:00|2354.48|2354.48|2346.31|2346.31|2355.69|2355.69|2335.86|2335.86|0
1556146800000|2019-04-24 23:00:00|2338.96|2338.96|2345.92|2345.92|2348.44|2348.44|2325.8|2325.8|0
1556233200000|2019-04-25 23:00:00|2339.87|2339.87|2339.72|2339.72|2342.47|2342.47|2329.03|2329.03|0
1556492400000|2019-04-28 23:00:00|2338.31|2338.31|2332.92|2332.92|2346.4|2346.4|2328.9|2328.9|0
1556578800000|2019-04-29 23:00:00|2345.74|2345.74|2324.4|2324.4|2346.41|2346.41|2319.8|2319.8|0
1556665200000|2019-04-30 23:00:00|2323.38|2323.38|2321.18|2321.18|2334.4|2334.4|2313.8|2313.8|0
1556751600000|2019-05-01 23:00:00|2313.88|2313.88|2285.64|2285.64|2313.88|2313.88|2280.63|2280.63|0
1556838000000|2019-05-02 23:00:00|2287.95|2287.95|2289.58|2289.58|2296.25|2296.25|2282.46|2282.46|0
1557183600000|2019-05-06 23:00:00|2295.41|2295.41|2266.49|2266.49|2304.4|2304.4|2259.03|2259.03|0
1557270000000|2019-05-07 23:00:00|2264.28|2264.28|2269.38|2269.38|2272.8|2272.8|2249.64|2249.64|0
1557356400000|2019-05-08 23:00:00|2256.48|2256.48|2230.61|2230.61|2259.04|2259.04|2228.28|2228.28|0
1557442800000|2019-05-09 23:00:00|2248.86|2248.86|2229|2229|2255.09|2255.09|2225.67|2225.67|0
1557702000000|2019-05-12 23:00:00|2218.8|2218.8|2200.73|2200.73|2221.24|2221.24|2196.25|2196.25|0
1557788400000|2019-05-13 23:00:00|2215.12|2215.12|2233.69|2233.69|2239.28|2239.28|2213.88|2213.88|0
1557874800000|2019-05-14 23:00:00|2240.57|2240.57|2233.94|2233.94|2245.77|2245.77|2221.77|2221.77|0
1557961200000|2019-05-15 23:00:00|2230.3|2230.3|2217.36|2217.36|2230.7|2230.7|2204.41|2204.41|0
1558047600000|2019-05-16 23:00:00|2195.78|2195.78|2194.66|2194.66|2196.75|2196.75|2178.14|2178.14|0
1558306800000|2019-05-19 23:00:00|2188.97|2188.97|2176.52|2176.52|2195.19|2195.19|2164.3|2164.3|0
1558393200000|2019-05-20 23:00:00|2180.12|2180.12|2200.86|2200.86|2203.58|2203.58|2176.7|2176.7|0
1558479600000|2019-05-21 23:00:00|2185.9|2185.9|2149.98|2149.98|2197.66|2197.66|2146.12|2146.12|0
1558566000000|2019-05-22 23:00:00|2124|2124|2117.3|2117.3|2127.67|2127.67|2100.3|2100.3|0
1558652400000|2019-05-23 23:00:00|2126.42|2126.42|2126.25|2126.25|2143.85|2143.85|2124.48|2124.48|0
1558998000000|2019-05-27 23:00:00|2140.75|2140.75|2162.95|2162.95|2171.67|2171.67|2135.23|2135.23|0
1559084400000|2019-05-28 23:00:00|2134.35|2134.35|2114.08|2114.08|2141.2|2141.2|2107.67|2107.67|0
1559170800000|2019-05-29 23:00:00|2115.71|2115.71|2112.45|2112.45|2121.01|2121.01|2097.85|2097.85|0
1559257200000|2019-05-30 23:00:00|2089.52|2089.52|2109.34|2109.34|2121.96|2121.96|2089.44|2089.44|0
1559516400000|2019-06-02 23:00:00|2088.44|2088.44|2111.5|2111.5|2111.87|2111.87|2080.09|2080.09|0
1559602800000|2019-06-03 23:00:00|2095.93|2095.93|2130.46|2130.46|2136.81|2136.81|2092.69|2092.69|0
1559689200000|2019-06-04 23:00:00|2141.52|2141.52|2140.6|2140.6|2161.92|2161.92|2136.66|2136.66|0
1559775600000|2019-06-05 23:00:00|2132.17|2132.17|2107.03|2107.03|2135.79|2135.79|2102.32|2102.32|0
1559862000000|2019-06-06 23:00:00|2106.01|2106.01|2102.1|2102.1|2108.5|2108.5|2092.84|2092.84|0
1560121200000|2019-06-09 23:00:00|2112.83|2112.83|2102.3|2102.3|2122.08|2122.08|2100.05|2100.05|0
1560207600000|2019-06-10 23:00:00|2111.06|2111.06|2110.5|2110.5|2115.84|2115.84|2098.79|2098.79|0
1560294000000|2019-06-11 23:00:00|2113.68|2113.68|2103.3|2103.3|2125.27|2125.27|2094.8|2094.8|0
1560380400000|2019-06-12 23:00:00|2085.27|2085.27|2074.13|2074.13|2090.02|2090.02|2067.46|2067.46|0
1560466800000|2019-06-13 23:00:00|2074.14|2074.14|2064.41|2064.41|2081.83|2081.83|2061.25|2061.25|0
1560726000000|2019-06-16 23:00:00|2073.26|2073.26|2085.84|2085.84|2089.17|2089.17|2062.45|2062.45|0
1560812400000|2019-06-17 23:00:00|2068.59|2068.59|2099.57|2099.57|2107.94|2107.94|2062.17|2062.17|0
1560898800000|2019-06-18 23:00:00|2093.79|2093.79|2064.41|2064.41|2094.93|2094.93|2060.19|2060.19|0
1560985200000|2019-06-19 23:00:00|2060.74|2060.74|2063.49|2063.49|2069.37|2069.37|2050.07|2050.07|0
1561071600000|2019-06-20 23:00:00|2065.09|2065.09|2060.4|2060.4|2081.1|2081.1|2052.6|2052.6|0
1561330800000|2019-06-23 23:00:00|2066.76|2066.76|2033.41|2033.41|2067.57|2067.57|2031.86|2031.86|0
1561417200000|2019-06-24 23:00:00|2026.67|2026.67|2036.29|2036.29|2046.95|2046.95|2013.91|2013.91|0
1561503600000|2019-06-25 23:00:00|2033.15|2033.15|2031.1|2031.1|2044.24|2044.24|2023.61|2023.61|0
1561590000000|2019-06-26 23:00:00|2064.56|2064.56|2068.69|2068.69|2071.18|2071.18|2054.56|2054.56|0
1561676400000|2019-06-27 23:00:00|2088.92|2088.92|2068.77|2068.77|2091.34|2091.34|2063.05|2063.05|0
1561935600000|2019-06-30 23:00:00|2076.04|2076.04|2076.35|2076.35|2080.16|2080.16|2052.26|2052.26|0
1562022000000|2019-07-01 23:00:00|2073.96|2073.96|2067.08|2067.08|2081.55|2081.55|2065.67|2065.67|0
1562108400000|2019-07-02 23:00:00|2072.96|2072.96|2091.28|2091.28|2096.25|2096.25|2072.96|2072.96|0
1562194800000|2019-07-03 23:00:00|2088.09|2088.09|2088.08|2088.08|2099.79|2099.79|2080.87|2080.87|0
1562281200000|2019-07-04 23:00:00|2087.73|2087.73|2097.28|2097.28|2105.85|2105.85|2080.68|2080.68|0
1562540400000|2019-07-07 23:00:00|2096.69|2096.69|2075.29|2075.29|2110.34|2110.34|2068.38|2068.38|0
1562626800000|2019-07-08 23:00:00|2066.55|2066.55|2067.52|2067.52|2073.72|2073.72|2053.68|2053.68|0
1562713200000|2019-07-09 23:00:00|2074.46|2074.46|2070.99|2070.99|2081.71|2081.71|2069.38|2069.38|0
1562799600000|2019-07-10 23:00:00|2068.11|2068.11|2070.5|2070.5|2075.76|2075.76|2051.03|2051.03|0
1562886000000|2019-07-11 23:00:00|2081.15|2081.15|2075.8|2075.8|2084.83|2084.83|2072.58|2072.58|0
1563145200000|2019-07-14 23:00:00|2080.29|2080.29|2094.56|2094.56|2096.82|2096.82|2065.49|2065.49|0
1563231600000|2019-07-15 23:00:00|2103.77|2103.77|2099.08|2099.08|2106.74|2106.74|2093.65|2093.65|0
1563318000000|2019-07-16 23:00:00|2091.37|2091.37|2086.14|2086.14|2107.42|2107.42|2085.45|2085.45|0
1563404400000|2019-07-17 23:00:00|2079.82|2079.82|2076.87|2076.87|2090.59|2090.59|2070.22|2070.22|0
1563490800000|2019-07-18 23:00:00|2085.78|2085.78|2086.42|2086.42|2091.95|2091.95|2073.76|2073.76|0
1563750000000|2019-07-21 23:00:00|2093.37|2093.37|2098.18|2098.18|2105.3|2105.3|2091.75|2091.75|0
1563836400000|2019-07-22 23:00:00|2095.03|2095.03|2094.9|2094.9|2102.8|2102.8|2088.28|2088.28|0
1563922800000|2019-07-23 23:00:00|2104.9|2104.9|2136.31|2136.31|2143.37|2143.37|2093.82|2093.82|0
1564009200000|2019-07-24 23:00:00|2116.85|2116.85|2130.04|2130.04|2131.78|2131.78|2104.7|2104.7|0
1564095600000|2019-07-25 23:00:00|2123.8|2123.8|2150.68|2150.68|2150.69|2150.69|2119.67|2119.67|0
1564354800000|2019-07-28 23:00:00|2195.92|2195.92|2210.98|2210.98|2234.05|2234.05|2194.25|2194.25|0
1564441200000|2019-07-29 23:00:00|2195.59|2195.59|2178.41|2178.41|2201.15|2201.15|2175.2|2175.2|0
1564527600000|2019-07-30 23:00:00|2224.91|2224.91|2212.57|2212.57|2231.54|2231.54|2209.8|2209.8|0
1564614000000|2019-07-31 23:00:00|2218.35|2218.35|2198.79|2198.79|2230.1|2230.1|2187.99|2187.99|0
1564700400000|2019-08-01 23:00:00|2164.63|2164.63|2140.05|2140.05|2169.47|2169.47|2136.39|2136.39|0
1564959600000|2019-08-04 23:00:00|2110.01|2110.01|2101.55|2101.55|2118.88|2118.88|2092.97|2092.97|0
1565046000000|2019-08-05 23:00:00|2099.68|2099.68|2097.52|2097.52|2122.58|2122.58|2095.5|2095.5|0
1565132400000|2019-08-06 23:00:00|2104.35|2104.35|2123.75|2123.75|2129.62|2129.62|2099.64|2099.64|0
1565218800000|2019-08-07 23:00:00|2147.41|2147.41|2135|2135|2147.53|2147.53|2126.95|2126.95|0
1565305200000|2019-08-08 23:00:00|2144.22|2144.22|2136.62|2136.62|2152.81|2152.81|2135.23|2135.23|0
1565564400000|2019-08-11 23:00:00|2153.05|2153.05|2124.6|2124.6|2156.63|2156.63|2118.02|2118.02|0
1565650800000|2019-08-12 23:00:00|2112.52|2112.52|2107.21|2107.21|2121.09|2121.09|2093.33|2093.33|0
1565737200000|2019-08-13 23:00:00|2108|2108|2074.17|2074.17|2110|2110|2070.97|2070.97|0
1565823600000|2019-08-14 23:00:00|2065.51|2065.51|2023.94|2023.94|2069.89|2069.89|2021.97|2021.97|0
1565910000000|2019-08-15 23:00:00|2026.46|2026.46|2037.03|2037.03|2046.13|2046.13|2017.98|2017.98|0
1566169200000|2019-08-18 23:00:00|2061|2061|2066.62|2066.62|2068.06|2068.06|2054.51|2054.51|0
1566255600000|2019-08-19 23:00:00|2074.4|2074.4|2046.35|2046.35|2078.93|2078.93|2043.26|2043.26|0
1566342000000|2019-08-20 23:00:00|2065.01|2065.01|2078.14|2078.14|2082.47|2082.47|2064.88|2064.88|0
1566428400000|2019-08-21 23:00:00|2074.16|2074.16|2091.3|2091.3|2096.41|2096.41|2072.12|2072.12|0
1566514800000|2019-08-22 23:00:00|2107.79|2107.79|2083.69|2083.69|2115.5|2115.5|2081.96|2081.96|0
1566860400000|2019-08-26 23:00:00|2071.21|2071.21|2090.51|2090.51|2101.81|2101.81|2062.89|2062.89|0
1566946800000|2019-08-27 23:00:00|2087.04|2087.04|2092.16|2092.16|2098.63|2098.63|2067.74|2067.74|0
1567033200000|2019-08-28 23:00:00|2094.96|2094.96|2091.55|2091.55|2097.48|2097.48|2082.9|2082.9|0
1567119600000|2019-08-29 23:00:00|2098.78|2098.78|2113.02|2113.02|2123.07|2123.07|2095.77|2095.77|0
1567378800000|2019-09-01 23:00:00|2113.17|2113.17|2119.03|2119.03|2129.41|2129.41|2112.09|2112.09|0
1567465200000|2019-09-02 23:00:00|2112.13|2112.13|2094.23|2094.23|2116.77|2116.77|2087.05|2087.05|0
1567551600000|2019-09-03 23:00:00|2124.35|2124.35|2118.59|2118.59|2128.61|2128.61|2115.9|2115.9|0
1567638000000|2019-09-04 23:00:00|2130.25|2130.25|2161.07|2161.07|2165.44|2165.44|2123.81|2123.81|0
1567724400000|2019-09-05 23:00:00|2176.04|2176.04|2174.72|2174.72|2179.37|2179.37|2161.79|2161.79|0
1567983600000|2019-09-08 23:00:00|2183.02|2183.02|2164.03|2164.03|2186.99|2186.99|2163.71|2163.71|0
1568070000000|2019-09-09 23:00:00|2169.66|2169.66|2176.26|2176.26|2180.73|2180.73|2165.16|2165.16|0
1568156400000|2019-09-10 23:00:00|2182.68|2182.68|2192.84|2192.84|2206.3|2206.3|2182.68|2182.68|0
1568242800000|2019-09-11 23:00:00|2197.24|2197.24|2178.85|2178.85|2201.45|2201.45|2173.49|2173.49|0
1568329200000|2019-09-12 23:00:00|2179.27|2179.27|2204.51|2204.51|2210.03|2210.03|2177.64|2177.64|0
1568588400000|2019-09-15 23:00:00|2191.45|2191.45|2189.56|2189.56|2203.72|2203.72|2179.74|2179.74|0
1568674800000|2019-09-16 23:00:00|2170.27|2170.27|2181.21|2181.21|2191.44|2191.44|2170.19|2170.19|0
1568761200000|2019-09-17 23:00:00|2187.53|2187.53|2175.04|2175.04|2188.14|2188.14|2162.42|2162.42|0
1568847600000|2019-09-18 23:00:00|2139.34|2139.34|2132.59|2132.59|2154.31|2154.31|2124.29|2124.29|0
1568934000000|2019-09-19 23:00:00|2144.83|2144.83|2154.85|2154.85|2185.15|2185.15|2144.69|2144.69|0
1569193200000|2019-09-22 23:00:00|2145.84|2145.84|2133.5|2133.5|2152.18|2152.18|2115.49|2115.49|0
1569279600000|2019-09-23 23:00:00|2129.22|2129.22|2126.69|2126.69|2143.46|2143.46|2118.67|2118.67|0
1569366000000|2019-09-24 23:00:00|2116.82|2116.82|2106.7|2106.7|2124.04|2124.04|2104.53|2104.53|0
1569452400000|2019-09-25 23:00:00|2098.69|2098.69|2128.23|2128.23|2134.63|2134.63|2098.69|2098.69|0
1569538800000|2019-09-26 23:00:00|2139.11|2139.11|2172.49|2172.49|2174.11|2174.11|2138.95|2138.95|0
1569798000000|2019-09-29 23:00:00|2171.69|2171.69|2165.48|2165.48|2179.38|2179.38|2159.85|2159.85|0
1569884400000|2019-09-30 23:00:00|2182.66|2182.66|2183.26|2183.26|2201.53|2201.53|2182.26|2182.26|0
1569970800000|2019-10-01 23:00:00|2170.67|2170.67|2115.06|2115.06|2173.98|2173.98|2112.33|2112.33|0
1570057200000|2019-10-02 23:00:00|2105.25|2105.25|2086.49|2086.49|2118.98|2118.98|2065.73|2065.73|0
1570143600000|2019-10-03 23:00:00|2086.16|2086.16|2091.9|2091.9|2093.06|2093.06|2067.31|2067.31|0
1570402800000|2019-10-06 23:00:00|2084.04|2084.04|2084.41|2084.41|2088.24|2088.24|2064.83|2064.83|0
1570489200000|2019-10-07 23:00:00|2081.16|2081.16|2052.62|2052.62|2085.68|2085.68|2038.12|2038.12|0
1570575600000|2019-10-08 23:00:00|2059.93|2059.93|2033.63|2033.63|2065.2|2065.2|2031.95|2031.95|0
1570662000000|2019-10-09 23:00:00|2040.27|2040.27|2049.88|2049.88|2052.08|2052.08|2019.25|2019.25|0
1570748400000|2019-10-10 23:00:00|2077.36|2077.36|2197.82|2197.82|2212.55|2212.55|2076.5|2076.5|0
1571007600000|2019-10-13 23:00:00|2164.3|2164.3|2210.53|2210.53|2219.86|2219.86|2163.28|2163.28|0
1571094000000|2019-10-14 23:00:00|2258.56|2258.56|2283.03|2283.03|2300.92|2300.92|2219.13|2219.13|0
1571180400000|2019-10-15 23:00:00|2245.83|2245.83|2260.14|2260.14|2266.01|2266.01|2213.48|2213.48|0
1571266800000|2019-10-16 23:00:00|2249.9|2249.9|2277.87|2277.87|2322.51|2322.51|2240.69|2240.69|0
1571353200000|2019-10-17 23:00:00|2272.39|2272.39|2276.9|2276.9|2289.86|2289.86|2269.56|2269.56|0
1571612400000|2019-10-20 23:00:00|2279.6|2279.6|2268.43|2268.43|2288.55|2288.55|2261.11|2261.11|0
1571698800000|2019-10-21 23:00:00|2278.62|2278.62|2311.14|2311.14|2325.84|2325.84|2260.82|2260.82|0
1571785200000|2019-10-22 23:00:00|2282.41|2282.41|2293.98|2293.98|2311.72|2311.72|2282.41|2282.41|0
1571871600000|2019-10-23 23:00:00|2304.78|2304.78|2280.9|2280.9|2309.82|2309.82|2274.29|2274.29|0
1571958000000|2019-10-24 23:00:00|2289.09|2289.09|2279.65|2279.65|2289.09|2289.09|2260.22|2260.22|0
1572220800000|2019-10-28 00:00:00|2295.5|2295.5|2297.56|2297.56|2298.62|2298.62|2279.5|2279.5|0
1572307200000|2019-10-29 00:00:00|2290.77|2290.77|2297.06|2297.06|2302.42|2302.42|2274.81|2274.81|0
1572393600000|2019-10-30 00:00:00|2274.45|2274.45|2250.08|2250.08|2281.28|2281.28|2239.89|2239.89|0
1572480000000|2019-10-31 00:00:00|2248.35|2248.35|2244.81|2244.81|2261.04|2261.04|2233.74|2233.74|0
1572566400000|2019-11-01 00:00:00|2238.24|2238.24|2238.51|2238.51|2243.85|2243.85|2223.63|2223.63|0
1572825600000|2019-11-04 00:00:00|2252.01|2252.01|2256.24|2256.24|2260.23|2260.23|2245.92|2245.92|0
1572912000000|2019-11-05 00:00:00|2252.01|2252.01|2254.3|2254.3|2262.51|2262.51|2238.8|2238.8|0
1572998400000|2019-11-06 00:00:00|2278.84|2278.84|2236.39|2236.39|2279.2|2279.2|2231.91|2231.91|0
1573084800000|2019-11-07 00:00:00|2263.94|2263.94|2270.69|2270.69|2278.41|2278.41|2260.89|2260.89|0
1573171200000|2019-11-08 00:00:00|2266.5|2266.5|2257.58|2257.58|2271.59|2271.59|2252.05|2252.05|0
1573430400000|2019-11-11 00:00:00|2241.78|2241.78|2271.34|2271.34|2275.42|2275.42|2236.77|2236.77|0
1573516800000|2019-11-12 00:00:00|2252.46|2252.46|2255.07|2255.07|2258.42|2258.42|2233.53|2233.53|0
1573603200000|2019-11-13 00:00:00|2248.72|2248.72|2244.41|2244.41|2253.52|2253.52|2234.03|2234.03|0
1573689600000|2019-11-14 00:00:00|2228.73|2228.73|2223.13|2223.13|2237.91|2237.91|2219.19|2219.19|0
1573776000000|2019-11-15 00:00:00|2232.05|2232.05|2253.3|2253.3|2258.45|2258.45|2218.33|2218.33|0
1574035200000|2019-11-18 00:00:00|2280.57|2280.57|2274.05|2274.05|2294.68|2294.68|2265.2|2265.2|0
1574121600000|2019-11-19 00:00:00|2284.77|2284.77|2266.06|2266.06|2302.36|2302.36|2264.5|2264.5|0
1574208000000|2019-11-20 00:00:00|2233.81|2233.81|2248.28|2248.28|2253.18|2253.18|2228.07|2228.07|0
1574294400000|2019-11-21 00:00:00|2230.57|2230.57|2242.68|2242.68|2247.1|2247.1|2220.16|2220.16|0
1574380800000|2019-11-22 00:00:00|2248.77|2248.77|2276.09|2276.09|2278.65|2278.65|2248.74|2248.74|0
1574640000000|2019-11-25 00:00:00|2299.45|2299.45|2325.57|2325.57|2329.07|2329.07|2293.78|2293.78|0
1574726400000|2019-11-26 00:00:00|2338.55|2338.55|2334.92|2334.92|2344.35|2344.35|2329.67|2329.67|0
1574812800000|2019-11-27 00:00:00|2329.13|2329.13|2332.01|2332.01|2335.37|2335.37|2321.32|2321.32|0
1574899200000|2019-11-28 00:00:00|2337.2|2337.2|2359.97|2359.97|2360.62|2360.62|2335.82|2335.82|0
1574985600000|2019-11-29 00:00:00|2358.93|2358.93|2321.37|2321.37|2360.4|2360.4|2318.85|2318.85|0
1575244800000|2019-12-02 00:00:00|2315.65|2315.65|2300.58|2300.58|2324.31|2324.31|2295|2295|0
1575331200000|2019-12-03 00:00:00|2302.17|2302.17|2274.16|2274.16|2307.81|2307.81|2252.04|2252.04|0
1575417600000|2019-12-04 00:00:00|2275.09|2275.09|2303.22|2303.22|2304.29|2304.29|2274.54|2274.54|0
1575504000000|2019-12-05 00:00:00|2310.8|2310.8|2333.33|2333.33|2340.91|2340.91|2302.64|2302.64|0
1575590400000|2019-12-06 00:00:00|2356|2356|2380.52|2380.52|2386.16|2386.16|2353.79|2353.79|0
1575849600000|2019-12-09 00:00:00|2394.72|2394.72|2406.57|2406.57|2416.89|2416.89|2394.56|2394.56|0
1575936000000|2019-12-10 00:00:00|2408.92|2408.92|2394.48|2394.48|2413.81|2413.81|2378.48|2378.48|0
1576022400000|2019-12-11 00:00:00|2377.81|2377.81|2384.38|2384.38|2384.38|2384.38|2346.5|2346.5|0
1576108800000|2019-12-12 00:00:00|2385.65|2385.65|2405.46|2405.46|2411.58|2411.58|2382.4|2382.4|0
1576195200000|2019-12-13 00:00:00|2524.56|2524.56|2490.98|2490.98|2544.67|2544.67|2487.76|2487.76|0
1576454400000|2019-12-16 00:00:00|2518.24|2518.24|2552.19|2552.19|2557|2557|2508.47|2508.47|0
1576540800000|2019-12-17 00:00:00|2519.28|2519.28|2513.5|2513.5|2520.08|2520.08|2492.22|2492.22|0
1576627200000|2019-12-18 00:00:00|2502.84|2502.84|2504.39|2504.39|2510.71|2510.71|2477.68|2477.68|0
1576713600000|2019-12-19 00:00:00|2501.41|2501.41|2516.33|2516.33|2531.11|2531.11|2497.01|2497.01|0
1576800000000|2019-12-20 00:00:00|2515.27|2515.27|2491.57|2491.57|2516.15|2516.15|2483.35|2483.35|0
1577059200000|2019-12-23 00:00:00|2498.48|2498.48|2509.79|2509.79|2519.93|2519.93|2492.52|2492.52|0
1577145600000|2019-12-24 00:00:00|2521.19|2521.19|2524.5|2524.5|2525.31|2525.31|2513.82|2513.82|0
1577404800000|2019-12-27 00:00:00|2534.34|2534.34|2554.36|2554.36|2556.3|2556.3|2524.42|2524.42|0
1577664000000|2019-12-30 00:00:00|2542.79|2542.79|2532.72|2532.72|2547.66|2547.66|2530.59|2530.59|0
1577750400000|2019-12-31 00:00:00|2521.61|2521.61|2513.1|2513.1|2538.75|2538.75|2508.93|2508.93|0
1577923200000|2020-01-02 00:00:00|2525.24|2525.24|2521.24|2521.24|2533.93|2533.93|2507.28|2507.28|0
1578009600000|2020-01-03 00:00:00|2517.2|2517.2|2508.87|2508.87|2518.03|2518.03|2486.36|2486.36|0
1578268800000|2020-01-06 00:00:00|2494.71|2494.71|2499.12|2499.12|2502.58|2502.58|2478.55|2478.55|0
1578355200000|2020-01-07 00:00:00|2526.34|2526.34|2529.52|2529.52|2538.36|2538.36|2522.47|2522.47|0
1578441600000|2020-01-08 00:00:00|2502.43|2502.43|2522.89|2522.89|2525.39|2525.39|2498.8|2498.8|0
1578528000000|2020-01-09 00:00:00|2492.32|2492.32|2469.02|2469.02|2494.84|2494.84|2463.32|2463.32|0
1578614400000|2020-01-10 00:00:00|2446.78|2446.78|2436.57|2436.57|2450.17|2450.17|2416.65|2416.65|0
1578873600000|2020-01-13 00:00:00|2445.84|2445.84|2439.62|2439.62|2452.64|2452.64|2426.35|2426.35|0
1578960000000|2020-01-14 00:00:00|2459.24|2459.24|2469.4|2469.4|2478.1|2478.1|2448.27|2448.27|0
1579046400000|2020-01-15 00:00:00|2458.86|2458.86|2454.44|2454.44|2475.54|2475.54|2452.56|2452.56|0
1579132800000|2020-01-16 00:00:00|2450.54|2450.54|2450.84|2450.84|2464|2464|2441.42|2441.42|0
1579219200000|2020-01-17 00:00:00|2463.26|2463.26|2476.87|2476.87|2481.06|2481.06|2454.14|2454.14|0
1579478400000|2020-01-20 00:00:00|2483.81|2483.81|2465.25|2465.25|2486.14|2486.14|2464.41|2464.41|0
1579564800000|2020-01-21 00:00:00|2452.08|2452.08|2469.51|2469.51|2472.09|2472.09|2451.82|2451.82|0
1579651200000|2020-01-22 00:00:00|2476.49|2476.49|2479.42|2479.42|2491.23|2491.23|2471.8|2471.8|0
1579737600000|2020-01-23 00:00:00|2479.92|2479.92|2457.03|2457.03|2486|2486|2455.87|2455.87|0
1579824000000|2020-01-24 00:00:00|2467.59|2467.59|2474.97|2474.97|2498.95|2498.95|2466.51|2466.51|0
1580083200000|2020-01-27 00:00:00|2438.48|2438.48|2416.02|2416.02|2443.85|2443.85|2411.51|2411.51|0
1580169600000|2020-01-28 00:00:00|2416.87|2416.87|2434.28|2434.28|2440.66|2440.66|2406.11|2406.11|0
1580256000000|2020-01-29 00:00:00|2445|2445|2429.37|2429.37|2452.17|2452.17|2423.81|2423.81|0
1580342400000|2020-01-30 00:00:00|2423.68|2423.68|2414.51|2414.51|2444.2|2444.2|2407.04|2407.04|0
1580428800000|2020-01-31 00:00:00|2419.53|2419.53|2388.99|2388.99|2421.21|2421.21|2384.94|2384.94|0
1580688000000|2020-02-03 00:00:00|2386.63|2386.63|2403.48|2403.48|2404.01|2404.01|2382.38|2382.38|0
1580774400000|2020-02-04 00:00:00|2423.52|2423.52|2429.35|2429.35|2436.28|2436.28|2414.13|2414.13|0
1580860800000|2020-02-05 00:00:00|2436.27|2436.27|2447.47|2447.47|2474.21|2474.21|2435.96|2435.96|0
1580947200000|2020-02-06 00:00:00|2473.52|2473.52|2472.16|2472.16|2490.12|2490.12|2459.03|2459.03|0
1581033600000|2020-02-07 00:00:00|2474.05|2474.05|2444.61|2444.61|2479.12|2479.12|2439.97|2439.97|0
1581292800000|2020-02-10 00:00:00|2433.31|2433.31|2444|2444|2457.76|2457.76|2429.53|2429.53|0
1581379200000|2020-02-11 00:00:00|2473.31|2473.31|2475.43|2475.43|2488.19|2488.19|2466.32|2466.32|0
1581465600000|2020-02-12 00:00:00|2467.92|2467.92|2518.91|2518.91|2520.5|2520.5|2467.92|2467.92|0
1581552000000|2020-02-13 00:00:00|2513.22|2513.22|2488.39|2488.39|2517.78|2517.78|2482.43|2482.43|0
1581638400000|2020-02-14 00:00:00|2484.56|2484.56|2504.93|2504.93|2507.26|2507.26|2483.86|2483.86|0
1581897600000|2020-02-17 00:00:00|2520.21|2520.21|2506.11|2506.11|2524.83|2524.83|2502.93|2502.93|0
1581984000000|2020-02-18 00:00:00|2496.6|2496.6|2473.84|2473.84|2507.56|2507.56|2472.57|2472.57|0
1582070400000|2020-02-19 00:00:00|2483.32|2483.32|2487.72|2487.72|2491.18|2491.18|2475.51|2475.51|0
1582156800000|2020-02-20 00:00:00|2502.31|2502.31|2482.26|2482.26|2506.11|2506.11|2478.4|2478.4|0
1582243200000|2020-02-21 00:00:00|2472.21|2472.21|2470.95|2470.95|2487.9|2487.9|2458.91|2458.91|0
1582502400000|2020-02-24 00:00:00|2414.46|2414.46|2366.8|2366.8|2416.07|2416.07|2357.98|2357.98|0
1582588800000|2020-02-25 00:00:00|2384.73|2384.73|2316.16|2316.16|2384.78|2384.78|2312.99|2312.99|0
1582675200000|2020-02-26 00:00:00|2281.01|2281.01|2282.24|2282.24|2291.98|2291.98|2233.57|2233.57|0
1582761600000|2020-02-27 00:00:00|2227.88|2227.88|2167.05|2167.05|2231.28|2231.28|2138.45|2138.45|0
1582848000000|2020-02-28 00:00:00|2099.64|2099.64|2143.21|2143.21|2143.99|2143.99|2078.9|2078.9|0
1583107200000|2020-03-02 00:00:00|2202.07|2202.07|2132.45|2132.45|2207.84|2207.84|2094.24|2094.24|0
1583193600000|2020-03-03 00:00:00|2176.68|2176.68|2182.57|2182.57|2208.14|2208.14|2175.01|2175.01|0
1583280000000|2020-03-04 00:00:00|2165.9|2165.9|2179.61|2179.61|2210.9|2210.9|2164.52|2164.52|0
1583366400000|2020-03-05 00:00:00|2190.33|2190.33|2121.1|2121.1|2190.33|2190.33|2116.18|2116.18|0
1583452800000|2020-03-06 00:00:00|2054.56|2054.56|2029.79|2029.79|2062.34|2062.34|2010.14|2010.14|0
1583712000000|2020-03-09 00:00:00|1893.65|1893.65|1918.45|1918.45|1958.96|1958.96|1881.14|1881.14|0
1583798400000|2020-03-10 00:00:00|1912.78|1912.78|1912.16|1912.16|1999.48|1999.48|1903.04|1903.04|0
1583884800000|2020-03-11 00:00:00|1937.15|1937.15|1840.24|1840.24|1942.18|1942.18|1840.19|1840.19|0
1583971200000|2020-03-12 00:00:00|1706.37|1706.37|1659.48|1659.48|1727.58|1727.58|1624.04|1624.04|0
1584057600000|2020-03-13 00:00:00|1694.47|1694.47|1628.97|1628.97|1754.05|1754.05|1620.38|1620.38|0
1584316800000|2020-03-16 00:00:00|1517.01|1517.01|1544.23|1544.23|1564.98|1564.98|1395.55|1395.55|0
1584403200000|2020-03-17 00:00:00|1570.02|1570.02|1554.85|1554.85|1570.99|1570.99|1436.41|1436.41|0
1584489600000|2020-03-18 00:00:00|1503.49|1503.49|1519.1|1519.1|1585.7|1585.7|1493.9|1493.9|0
1584576000000|2020-03-19 00:00:00|1514.12|1514.12|1557.26|1557.26|1572.02|1572.02|1472.65|1472.65|0
1584662400000|2020-03-20 00:00:00|1578.06|1578.06|1540.05|1540.05|1615.26|1615.26|1536.5|1536.5|0
1584921600000|2020-03-23 00:00:00|1459.61|1459.61|1494.88|1494.88|1507.28|1507.28|1443.1|1443.1|0
1585008000000|2020-03-24 00:00:00|1545.83|1545.83|1605.37|1605.37|1609.94|1609.94|1517.99|1517.99|0
1585094400000|2020-03-25 00:00:00|1681.55|1681.55|1710.07|1710.07|1748.34|1748.34|1646.1|1646.1|0
1585180800000|2020-03-26 00:00:00|1683.69|1683.69|1744.49|1744.49|1746.97|1746.97|1676.22|1676.22|0
1585267200000|2020-03-27 00:00:00|1695.06|1695.06|1620.91|1620.91|1696.09|1696.09|1615.21|1615.21|0
1585522800000|2020-03-29 23:00:00|1581.14|1581.14|1600.2|1600.2|1610.6|1610.6|1544.86|1544.86|0
1585609200000|2020-03-30 23:00:00|1642.64|1642.64|1629.5|1629.5|1662.13|1662.13|1605.74|1605.74|0
1585695600000|2020-03-31 23:00:00|1600.43|1600.43|1555.23|1555.23|1600.43|1600.43|1554.25|1554.25|0
1585782000000|2020-04-01 23:00:00|1565.81|1565.81|1547.3|1547.3|1575.85|1575.85|1543.13|1543.13|0
1585868400000|2020-04-02 23:00:00|1544.76|1544.76|1537.68|1537.68|1577.58|1577.58|1532.35|1532.35|0
1586127600000|2020-04-05 23:00:00|1613.2|1613.2|1639.72|1639.72|1646.3|1646.3|1591.75|1591.75|0
1586214000000|2020-04-06 23:00:00|1735.46|1735.46|1724.75|1724.75|1787.77|1787.77|1703.28|1703.28|0
1586300400000|2020-04-07 23:00:00|1710.12|1710.12|1735.94|1735.94|1750.49|1750.49|1707.37|1707.37|0
1586386800000|2020-04-08 23:00:00|1823.07|1823.07|1858.97|1858.97|1861.18|1861.18|1788.66|1788.66|0
1586818800000|2020-04-13 23:00:00|1869.83|1869.83|1873.08|1873.08|1899.52|1899.52|1865.37|1865.37|0
1586905200000|2020-04-14 23:00:00|1861.68|1861.68|1790.57|1790.57|1865.79|1865.79|1784.7|1784.7|0
1586991600000|2020-04-15 23:00:00|1810.18|1810.18|1774.86|1774.86|1818.82|1818.82|1763.37|1763.37|0
1587078000000|2020-04-16 23:00:00|1827.47|1827.47|1796.25|1796.25|1833.22|1833.22|1792.06|1792.06|0
1587337200000|2020-04-19 23:00:00|1815.37|1815.37|1814.02|1814.02|1827.01|1827.01|1793.44|1793.44|0
1587423600000|2020-04-20 23:00:00|1794.8|1794.8|1781.53|1781.53|1808.02|1808.02|1776.77|1776.77|0
1587510000000|2020-04-21 23:00:00|1790.88|1790.88|1787|1787|1801.47|1801.47|1779.58|1779.58|0
1587596400000|2020-04-22 23:00:00|1787.27|1787.27|1801.07|1801.07|1808.92|1808.92|1770.57|1770.57|0
1587682800000|2020-04-23 23:00:00|1780.53|1780.53|1785.2|1785.2|1797.63|1797.63|1766.08|1766.08|0
1587942000000|2020-04-26 23:00:00|1816.69|1816.69|1816.57|1816.57|1822.06|1822.06|1803.08|1803.08|0
1588028400000|2020-04-27 23:00:00|1835.85|1835.85|1867.23|1867.23|1881.81|1881.81|1826.96|1826.96|0
1588114800000|2020-04-28 23:00:00|1869.35|1869.35|1936.54|1936.54|1940.67|1940.67|1860.86|1860.86|0
1588201200000|2020-04-29 23:00:00|1964.21|1964.21|1874.64|1874.64|1966.45|1966.45|1874.16|1874.16|0
1588287600000|2020-04-30 23:00:00|1859.45|1859.45|1855.9|1855.9|1864.37|1864.37|1847.53|1847.53|0
1588546800000|2020-05-03 23:00:00|1839.9|1839.9|1851.63|1851.63|1858.42|1858.42|1831.61|1831.61|0
1588633200000|2020-05-04 23:00:00|1877.46|1877.46|1834.78|1834.78|1879.22|1879.22|1830.34|1830.34|0
1588719600000|2020-05-05 23:00:00|1831.36|1831.36|1833.42|1833.42|1840.68|1840.68|1816.5|1816.5|0
1588806000000|2020-05-06 23:00:00|1847.82|1847.82|1904.49|1904.49|1904.49|1904.49|1845.4|1845.4|0
1589151600000|2020-05-10 23:00:00|1929.16|1929.16|1912.22|1912.22|1934.79|1934.79|1894.91|1894.91|0
1589238000000|2020-05-11 23:00:00|1920.9|1920.9|1913.95|1913.95|1928.53|1928.53|1901.21|1901.21|0
1589324400000|2020-05-12 23:00:00|1891.86|1891.86|1884.88|1884.88|1899.87|1899.87|1870.85|1870.85|0
1589410800000|2020-05-13 23:00:00|1866.48|1866.48|1848.65|1848.65|1876.33|1876.33|1817.86|1817.86|0
1589497200000|2020-05-14 23:00:00|1875.31|1875.31|1846.39|1846.39|1875.37|1875.37|1831.47|1831.47|0
1589756400000|2020-05-17 23:00:00|1894.71|1894.71|1901.07|1901.07|1902.53|1902.53|1874.76|1874.76|0
1589842800000|2020-05-18 23:00:00|1923.16|1923.16|1889.07|1889.07|1927.06|1927.06|1866.09|1866.09|0
1589929200000|2020-05-19 23:00:00|1886.17|1886.17|1915.32|1915.32|1916.09|1916.09|1865.61|1865.61|0
1590015600000|2020-05-20 23:00:00|1893.03|1893.03|1927.79|1927.79|1946.44|1946.44|1891.99|1891.99|0
1590102000000|2020-05-21 23:00:00|1897.94|1897.94|1929.3|1929.3|1949.75|1949.75|1894.51|1894.51|0
1590447600000|2020-05-25 23:00:00|1983.83|1983.83|2013.34|2013.34|2021.32|2021.32|1981.94|1981.94|0
1590534000000|2020-05-26 23:00:00|2021.74|2021.74|2034.78|2034.78|2042.87|2042.87|2017.88|2017.88|0
1590620400000|2020-05-27 23:00:00|2047.44|2047.44|2071.07|2071.07|2075.83|2075.83|2045.29|2045.29|0
1590706800000|2020-05-28 23:00:00|2054.34|2054.34|2049.89|2049.89|2076|2076|2049.31|2049.31|0
1590966000000|2020-05-31 23:00:00|2069.06|2069.06|2083.49|2083.49|2092.53|2092.53|2058.89|2058.89|0
1591052400000|2020-06-01 23:00:00|2083.33|2083.33|2129.13|2129.13|2137.92|2137.92|2077.33|2077.33|0
1591138800000|2020-06-02 23:00:00|2143.39|2143.39|2148.46|2148.46|2153.07|2153.07|2126.72|2126.72|0
1591225200000|2020-06-03 23:00:00|2140.96|2140.96|2131.77|2131.77|2150.47|2150.47|2126.84|2126.84|0
1591311600000|2020-06-04 23:00:00|2167.74|2167.74|2173.77|2173.77|2183.11|2183.11|2160.52|2160.52|0
1591570800000|2020-06-07 23:00:00|2152.18|2152.18|2185.66|2185.66|2208.52|2208.52|2150.09|2150.09|0
1591657200000|2020-06-08 23:00:00|2175.48|2175.48|2148.13|2148.13|2175.68|2175.68|2134.24|2134.24|0
1591743600000|2020-06-09 23:00:00|2187.45|2187.45|2063.16|2063.16|2188.49|2188.49|2024.91|2024.91|0
1591830000000|2020-06-10 23:00:00|1982.72|1982.72|1968.01|1968.01|2027.12|2027.12|1963.44|1963.44|0
1591916400000|2020-06-11 23:00:00|1967.85|1967.85|1985.03|1985.03|2024.56|2024.56|1967.29|1967.29|0
1592175600000|2020-06-14 23:00:00|1951.46|1951.46|1976.47|1976.47|1985.24|1985.24|1935.4|1935.4|0
1592262000000|2020-06-15 23:00:00|2031|2031|2037.52|2037.52|2052.77|2052.77|2017.58|2017.58|0
1592348400000|2020-06-16 23:00:00|2062.73|2062.73|2073.72|2073.72|2082.03|2082.03|2054.08|2054.08|0
1592434800000|2020-06-17 23:00:00|2060.3|2060.3|2044|2044|2064.13|2064.13|2025.21|2025.21|0
1592521200000|2020-06-18 23:00:00|2046.04|2046.04|2061.62|2061.62|2074.86|2074.86|2040.9|2040.9|0
1592780400000|2020-06-21 23:00:00|2056.81|2056.81|2072.94|2072.94|2087.39|2087.39|2055.5|2055.5|0
1592866800000|2020-06-22 23:00:00|2100.22|2100.22|2110.01|2110.01|2115.9|2115.9|2097.82|2097.82|0
1592953200000|2020-06-23 23:00:00|2103.4|2103.4|2040.55|2040.55|2107.36|2107.36|2039.45|2039.45|0
1593039600000|2020-06-24 23:00:00|2006.37|2006.37|2047.24|2047.24|2049.63|2049.63|1997.15|1997.15|0
1593126000000|2020-06-25 23:00:00|2043.99|2043.99|2050.36|2050.36|2067.28|2067.28|2037.79|2037.79|0
1593385200000|2020-06-28 23:00:00|2066.28|2066.28|2085.51|2085.51|2089.69|2089.69|2045.13|2045.13|0
1593471600000|2020-06-29 23:00:00|2068.05|2068.05|2072.22|2072.22|2073.62|2073.62|2057.78|2057.78|0
1593558000000|2020-06-30 23:00:00|2081.37|2081.37|2066.37|2066.37|2085.43|2085.43|2038.74|2038.74|0
1593644400000|2020-07-01 23:00:00|2080.97|2080.97|2106.74|2106.74|2118.37|2118.37|2075.08|2075.08|0
1593730800000|2020-07-02 23:00:00|2105.48|2105.48|2081.61|2081.61|2115.38|2115.38|2080.67|2080.67|0
1593990000000|2020-07-05 23:00:00|2131.81|2131.81|2123.5|2123.5|2133.93|2133.93|2111.33|2111.33|0
1594076400000|2020-07-06 23:00:00|2117.36|2117.36|2093.23|2093.23|2119.16|2119.16|2090.98|2090.98|0
1594162800000|2020-07-07 23:00:00|2077.89|2077.89|2063.4|2063.4|2077.89|2077.89|2059.36|2059.36|0
1594249200000|2020-07-08 23:00:00|2089.16|2089.16|2055.12|2055.12|2099.77|2099.77|2052.22|2052.22|0
1594335600000|2020-07-09 23:00:00|2047|2047|2065.87|2065.87|2072.35|2072.35|2043.97|2043.97|0
1594594800000|2020-07-12 23:00:00|2079.41|2079.41|2088.18|2088.18|2088.98|2088.98|2060.18|2060.18|0
1594681200000|2020-07-13 23:00:00|2062.29|2062.29|2047.82|2047.82|2062.43|2062.43|2027.9|2027.9|0
1594767600000|2020-07-14 23:00:00|2067.02|2067.02|2081.59|2081.59|2091.33|2091.33|2054.17|2054.17|0
1594854000000|2020-07-15 23:00:00|2072.44|2072.44|2079.02|2079.02|2085.65|2085.65|2060.59|2060.59|0
1594940400000|2020-07-16 23:00:00|2091.17|2091.17|2092.05|2092.05|2097.45|2097.45|2071.55|2071.55|0
1595199600000|2020-07-19 23:00:00|2082.61|2082.61|2101.36|2101.36|2102.48|2102.48|2071.95|2071.95|0
1595286000000|2020-07-20 23:00:00|2115.48|2115.48|2097.42|2097.42|2121.26|2121.26|2096.92|2096.92|0
1595372400000|2020-07-21 23:00:00|2120.39|2120.39|2135.61|2135.61|2136.44|2136.44|2109.83|2109.83|0
1595458800000|2020-07-22 23:00:00|2140.23|2140.23|2139.23|2139.23|2150.75|2150.75|2131.18|2131.18|0
1595545200000|2020-07-23 23:00:00|2096.78|2096.78|2100.79|2100.79|2101.03|2101.03|2084.35|2084.35|0
1595804400000|2020-07-26 23:00:00|2103.92|2103.92|2107.94|2107.94|2117.85|2117.85|2099.5|2099.5|0
1595890800000|2020-07-27 23:00:00|2131.34|2131.34|2127.83|2127.83|2138.57|2138.57|2106.37|2106.37|0
1595977200000|2020-07-28 23:00:00|2167.46|2167.46|2164.64|2164.64|2169.8|2169.8|2152.26|2152.26|0
1596063600000|2020-07-29 23:00:00|2156.89|2156.89|2111.45|2111.45|2157.38|2157.38|2098.75|2098.75|0
1596150000000|2020-07-30 23:00:00|2121.36|2121.36|2124.61|2124.61|2153.03|2153.03|2119.96|2119.96|0
1596409200000|2020-08-02 23:00:00|2118.62|2118.62|2166.7|2166.7|2166.7|2166.7|2108.31|2108.31|0
1596495600000|2020-08-03 23:00:00|2163.6|2163.6|2163.59|2163.59|2168.22|2168.22|2142.59|2142.59|0
1596582000000|2020-08-04 23:00:00|2191.88|2191.88|2213.03|2213.03|2214.97|2214.97|2190.42|2190.42|0
1596668400000|2020-08-05 23:00:00|2199.29|2199.29|2215.96|2215.96|2216.29|2216.29|2189.99|2189.99|0
1596754800000|2020-08-06 23:00:00|2207.04|2207.04|2236.81|2236.81|2246.18|2246.18|2206.62|2206.62|0
1597014000000|2020-08-09 23:00:00|2259.17|2259.17|2254.23|2254.23|2265.4|2265.4|2247.33|2247.33|0
1597100400000|2020-08-10 23:00:00|2275.39|2275.39|2295.47|2295.47|2305.35|2305.35|2275.39|2275.39|0
1597186800000|2020-08-11 23:00:00|2317.47|2317.47|2336.63|2336.63|2348.53|2348.53|2309.01|2309.01|0
1597273200000|2020-08-12 23:00:00|2332.98|2332.98|2326.53|2326.53|2351.32|2351.32|2323.37|2323.37|0
1597359600000|2020-08-13 23:00:00|2309.54|2309.54|2298.43|2298.43|2315.49|2315.49|2273.86|2273.86|0
1597618800000|2020-08-16 23:00:00|2292.29|2292.29|2320.52|2320.52|2321.88|2321.88|2286.4|2286.4|0
1597705200000|2020-08-17 23:00:00|2315.8|2315.8|2309.4|2309.4|2342.37|2342.37|2304.24|2304.24|0
1597791600000|2020-08-18 23:00:00|2314.11|2314.11|2311.18|2311.18|2314.31|2314.31|2294.83|2294.83|0
1597878000000|2020-08-19 23:00:00|2292|2292|2293.08|2293.08|2305.23|2305.23|2288.74|2288.74|0
1597964400000|2020-08-20 23:00:00|2303.6|2303.6|2297.69|2297.69|2307.23|2307.23|2277.19|2277.19|0
1598223600000|2020-08-23 23:00:00|2326.29|2326.29|2312.06|2312.06|2333.23|2333.23|2306.93|2306.93|0
1598310000000|2020-08-24 23:00:00|2312.64|2312.64|2301.6|2301.6|2321.26|2321.26|2298.62|2298.62|0
1598396400000|2020-08-25 23:00:00|2296.41|2296.41|2340.94|2340.94|2341.55|2341.55|2295.67|2295.67|0
1598482800000|2020-08-26 23:00:00|2343.18|2343.18|2329.68|2329.68|2346.93|2346.93|2325.09|2325.09|0
1598569200000|2020-08-27 23:00:00|2318.32|2318.32|2304.66|2304.66|2319.68|2319.68|2299.05|2299.05|0
1598914800000|2020-08-31 23:00:00|2304.99|2304.99|2273.96|2273.96|2307.72|2307.72|2257.57|2257.57|0
1599001200000|2020-09-01 23:00:00|2315.02|2315.02|2295.71|2295.71|2331.7|2331.7|2291.43|2291.43|0
1599087600000|2020-09-02 23:00:00|2299.23|2299.23|2242.26|2242.26|2301.44|2301.44|2240.58|2240.58|0
1599174000000|2020-09-03 23:00:00|2241.13|2241.13|2217.33|2217.33|2280.36|2280.36|2211.29|2211.29|0
1599433200000|2020-09-06 23:00:00|2245.55|2245.55|2270.56|2270.56|2280.91|2280.91|2237.64|2237.64|0
1599519600000|2020-09-07 23:00:00|2287.1|2287.1|2282.23|2282.23|2292.25|2292.25|2230.6|2230.6|0
1599606000000|2020-09-08 23:00:00|2286.51|2286.51|2285.72|2285.72|2292.84|2292.84|2262.88|2262.88|0
1599692400000|2020-09-09 23:00:00|2292.36|2292.36|2294.11|2294.11|2302.92|2302.92|2275.83|2275.83|0
1599778800000|2020-09-10 23:00:00|2286.25|2286.25|2292.09|2292.09|2310.78|2310.78|2284.52|2284.52|0
1600038000000|2020-09-13 23:00:00|2295.06|2295.06|2298.88|2298.88|2300.41|2300.41|2277.98|2277.98|0
1600124400000|2020-09-14 23:00:00|2330.44|2330.44|2322.39|2322.39|2333.82|2333.82|2307.4|2307.4|0
1600210800000|2020-09-15 23:00:00|2343.11|2343.11|2326.21|2326.21|2347.46|2347.46|2313.68|2313.68|0
1600297200000|2020-09-16 23:00:00|2315.52|2315.52|2346.91|2346.91|2346.91|2346.91|2309.16|2309.16|0
1600383600000|2020-09-17 23:00:00|2339.24|2339.24|2315.42|2315.42|2339.24|2339.24|2311.58|2311.58|0
1600642800000|2020-09-20 23:00:00|2286.5|2286.5|2256.03|2256.03|2287.07|2287.07|2240.26|2240.26|0
1600729200000|2020-09-21 23:00:00|2274.73|2274.73|2309.01|2309.01|2311.77|2311.77|2272.05|2272.05|0
1600815600000|2020-09-22 23:00:00|2315.08|2315.08|2332.82|2332.82|2350.43|2350.43|2312.38|2312.38|0
1600902000000|2020-09-23 23:00:00|2303.08|2303.08|2326.54|2326.54|2342.81|2342.81|2299.84|2299.84|0
1600988400000|2020-09-24 23:00:00|2324.21|2324.21|2331.5|2331.5|2336.79|2336.79|2305.26|2305.26|0
1601247600000|2020-09-27 23:00:00|2363.21|2363.21|2363.64|2363.64|2377.06|2377.06|2352.73|2352.73|0
1601334000000|2020-09-28 23:00:00|2358.53|2358.53|2361.63|2361.63|2369.42|2369.42|2350.29|2350.29|0
1601420400000|2020-09-29 23:00:00|2350.15|2350.15|2368.18|2368.18|2376.42|2376.42|2339.96|2339.96|0
1601506800000|2020-09-30 23:00:00|2379.92|2379.92|2384.81|2384.81|2389.92|2389.92|2358.37|2358.37|0
1601593200000|2020-10-01 23:00:00|2373.53|2373.53|2378.65|2378.65|2379.14|2379.14|2353.65|2353.65|0
1601852400000|2020-10-04 23:00:00|2401.64|2401.64|2386.24|2386.24|2402.11|2402.11|2383.17|2383.17|0
1601938800000|2020-10-05 23:00:00|2385.23|2385.23|2393.41|2393.41|2410.55|2410.55|2375.89|2375.89|0
1602025200000|2020-10-06 23:00:00|2399.7|2399.7|2410.9|2410.9|2415.7|2415.7|2390.39|2390.39|0
1602111600000|2020-10-07 23:00:00|2409.66|2409.66|2421.26|2421.26|2440.49|2440.49|2407.48|2407.48|0
1602198000000|2020-10-08 23:00:00|2418.31|2418.31|2437.34|2437.34|2445.1|2445.1|2412.63|2412.63|0
1602457200000|2020-10-11 23:00:00|2433.42|2433.42|2429.12|2429.12|2445.45|2445.45|2416.92|2416.92|0
1602543600000|2020-10-12 23:00:00|2422.37|2422.37|2412.58|2412.58|2429.99|2429.99|2403.94|2403.94|0
1602630000000|2020-10-13 23:00:00|2452|2452|2459.75|2459.75|2477.39|2477.39|2447.23|2447.23|0
1602716400000|2020-10-14 23:00:00|2440.96|2440.96|2448.85|2448.85|2454.54|2454.54|2421|2421|0
1602802800000|2020-10-15 23:00:00|2495.33|2495.33|2496.02|2496.02|2503.6|2503.6|2477.05|2477.05|0
1603062000000|2020-10-18 23:00:00|2492.37|2492.37|2498.45|2498.45|2512.53|2512.53|2486.24|2486.24|0
1603148400000|2020-10-19 23:00:00|2508.75|2508.75|2517.63|2517.63|2531.21|2531.21|2504.44|2504.44|0
1603234800000|2020-10-20 23:00:00|2512.42|2512.42|2480.3|2480.3|2516.82|2516.82|2480.27|2480.27|0
1603321200000|2020-10-21 23:00:00|2450.09|2450.09|2482.24|2482.24|2501.41|2501.41|2450.04|2450.04|0
1603407600000|2020-10-22 23:00:00|2485.01|2485.01|2506.21|2506.21|2517.77|2517.77|2485.01|2485.01|0
1603670400000|2020-10-26 00:00:00|2491.58|2491.58|2449.71|2449.71|2501.88|2501.88|2449.65|2449.65|0
1603756800000|2020-10-27 00:00:00|2441.46|2441.46|2421.15|2421.15|2444.38|2444.38|2412.16|2412.16|0
1603843200000|2020-10-28 00:00:00|2388.51|2388.51|2362.12|2362.12|2413.31|2413.31|2350.75|2350.75|0
1603929600000|2020-10-29 00:00:00|2376.2|2376.2|2351.91|2351.91|2384.25|2384.25|2351.72|2351.72|0
1604016000000|2020-10-30 00:00:00|2338.1|2338.1|2330.89|2330.89|2346.94|2346.94|2312.57|2312.57|0
1604275200000|2020-11-02 00:00:00|2323.81|2323.81|2348.23|2348.23|2369.78|2369.78|2323.16|2323.16|0
1604361600000|2020-11-03 00:00:00|2366.22|2366.22|2362.98|2362.98|2378.39|2378.39|2358.51|2358.51|0
1604448000000|2020-11-04 00:00:00|2366.31|2366.31|2421.62|2421.62|2424.86|2424.86|2366.31|2366.31|0
1604534400000|2020-11-05 00:00:00|2456.39|2456.39|2478.72|2478.72|2483.06|2483.06|2446.57|2446.57|0
1604620800000|2020-11-06 00:00:00|2465.17|2465.17|2467.39|2467.39|2473.17|2473.17|2435.93|2435.93|0
1604880000000|2020-11-09 00:00:00|2511.31|2511.31|2460.07|2460.07|2534.03|2534.03|2440.38|2440.38|0
1604966400000|2020-11-10 00:00:00|2451.72|2451.72|2446.33|2446.33|2464.34|2464.34|2420.42|2420.42|0
1605052800000|2020-11-11 00:00:00|2440.15|2440.15|2511.53|2511.53|2513.02|2513.02|2438.65|2438.65|0
1605139200000|2020-11-12 00:00:00|2519.05|2519.05|2501.98|2501.98|2526.45|2526.45|2492.25|2492.25|0
1605225600000|2020-11-13 00:00:00|2498.98|2498.98|2501.83|2501.83|2512.19|2512.19|2493.54|2493.54|0
1605484800000|2020-11-16 00:00:00|2500.96|2500.96|2496.95|2496.95|2513.31|2513.31|2477.95|2477.95|0
1605571200000|2020-11-17 00:00:00|2506.05|2506.05|2485.02|2485.02|2506.29|2506.29|2470.64|2470.64|0
1605657600000|2020-11-18 00:00:00|2480.84|2480.84|2499.29|2499.29|2517.12|2517.12|2480.65|2480.65|0
1605744000000|2020-11-19 00:00:00|2482.05|2482.05|2485.02|2485.02|2486.99|2486.99|2472.1|2472.1|0
1605830400000|2020-11-20 00:00:00|2489.55|2489.55|2489.14|2489.14|2502.03|2502.03|2487.45|2487.45|0
1606089600000|2020-11-23 00:00:00|2492.47|2492.47|2472.88|2472.88|2503.61|2503.61|2471.06|2471.06|0
1606176000000|2020-11-24 00:00:00|2461.28|2461.28|2435.95|2435.95|2461.32|2461.32|2430.1|2430.1|0
1606262400000|2020-11-25 00:00:00|2414.19|2414.19|2396.88|2396.88|2423.45|2423.45|2395.28|2395.28|0
1606348800000|2020-11-26 00:00:00|2400.09|2400.09|2388.01|2388.01|2400.8|2400.8|2373.19|2373.19|0
1606435200000|2020-11-27 00:00:00|2374.68|2374.68|2385.79|2385.79|2387.73|2387.73|2350.16|2350.16|0
1606694400000|2020-11-30 00:00:00|2408.19|2408.19|2409.69|2409.69|2451.24|2451.24|2407.66|2407.66|0
1606780800000|2020-12-01 00:00:00|2418.49|2418.49|2472.59|2472.59|2473.62|2473.62|2411.55|2411.55|0
1606867200000|2020-12-02 00:00:00|2453.26|2453.26|2458.9|2458.9|2464.2|2464.2|2446.79|2446.79|0
1606953600000|2020-12-03 00:00:00|2470.4|2470.4|2472.13|2472.13|2478.54|2478.54|2448.47|2448.47|0
1607040000000|2020-12-04 00:00:00|2468.12|2468.12|2447.18|2447.18|2475.25|2475.25|2438.92|2438.92|0
1607299200000|2020-12-07 00:00:00|2435.58|2435.58|2404.86|2404.86|2435.58|2435.58|2401.26|2401.26|0
1607385600000|2020-12-08 00:00:00|2404.6|2404.6|2404.56|2404.56|2417.5|2417.5|2398.01|2398.01|0
1607472000000|2020-12-09 00:00:00|2426.56|2426.56|2485.12|2485.12|2485.38|2485.38|2420.82|2420.82|0
1607558400000|2020-12-10 00:00:00|2468.11|2468.11|2434.35|2434.35|2469.8|2469.8|2418.26|2418.26|0
1607644800000|2020-12-11 00:00:00|2422.74|2422.74|2388.17|2388.17|2427.84|2427.84|2385.57|2385.57|0
1607904000000|2020-12-14 00:00:00|2417.44|2417.44|2459.28|2459.28|2460.36|2460.36|2415.73|2415.73|0
1607990400000|2020-12-15 00:00:00|2467.44|2467.44|2467.26|2467.26|2479.4|2479.4|2440.86|2440.86|0
1608076800000|2020-12-16 00:00:00|2484.02|2484.02|2492.8|2492.8|2510.28|2510.28|2482.08|2482.08|0
1608163200000|2020-12-17 00:00:00|2507.48|2507.48|2515.73|2515.73|2528.36|2528.36|2495.97|2495.97|0
1608249600000|2020-12-18 00:00:00|2521.02|2521.02|2488.21|2488.21|2521.1|2521.1|2486.26|2486.26|0
1608508800000|2020-12-21 00:00:00|2440.04|2440.04|2447.19|2447.19|2453.42|2453.42|2395.71|2395.71|0
1608595200000|2020-12-22 00:00:00|2450.75|2450.75|2469.59|2469.59|2474.25|2474.25|2449.33|2449.33|0
1608681600000|2020-12-23 00:00:00|2465.12|2465.12|2510.85|2510.85|2514.15|2514.15|2459.67|2459.67|0
1608768000000|2020-12-24 00:00:00|2535.18|2535.18|2523.59|2523.59|2540.65|2540.65|2523.26|2523.26|0
1609200000000|2020-12-29 00:00:00|2571.05|2571.05|2584.95|2584.95|2602.83|2602.83|2567.3|2567.3|0
1609286400000|2020-12-30 00:00:00|2578.78|2578.78|2565|2565|2594.75|2594.75|2564.73|2564.73|0
1609372800000|2020-12-31 00:00:00|2559.77|2559.77|2537.65|2537.65|2561.14|2561.14|2535.85|2535.85|0
1609718400000|2021-01-04 00:00:00|2550.26|2550.26|2543.04|2543.04|2574.45|2574.45|2534.55|2534.55|0
1609804800000|2021-01-05 00:00:00|2589.8|2589.8|2613.77|2613.77|2614.29|2614.29|2577.43|2577.43|0
1609891200000|2021-01-06 00:00:00|2620.98|2620.98|2640.91|2640.91|2653.96|2653.96|2605.22|2605.22|0
1609977600000|2021-01-07 00:00:00|2633.99|2633.99|2650.23|2650.23|2652.58|2652.58|2625.38|2625.38|0
1610064000000|2021-01-08 00:00:00|2675.81|2675.81|2679.84|2679.84|2691.93|2691.93|2658.94|2658.94|0
1610323200000|2021-01-11 00:00:00|2673.73|2673.73|2658.17|2658.17|2700.85|2700.85|2655.1|2655.1|0
1610409600000|2021-01-12 00:00:00|2665.68|2665.68|2660.79|2660.79|2678.36|2678.36|2652.7|2652.7|0
1610496000000|2021-01-13 00:00:00|2652.29|2652.29|2646.98|2646.98|2654.92|2654.92|2633.64|2633.64|0
1610582400000|2021-01-14 00:00:00|2642.22|2642.22|2614.41|2614.41|2653.91|2653.91|2607.77|2607.77|0
1610668800000|2021-01-15 00:00:00|2604.4|2604.4|2572.19|2572.19|2606|2606|2557.35|2557.35|0
1610928000000|2021-01-18 00:00:00|2581.82|2581.82|2573.86|2573.86|2590.08|2590.08|2567.72|2567.72|0
1611014400000|2021-01-19 00:00:00|2561.26|2561.26|2546.72|2546.72|2566.01|2566.01|2530.53|2530.53|0
1611100800000|2021-01-20 00:00:00|2562.72|2562.72|2577.94|2577.94|2585.4|2585.4|2555.72|2555.72|0
1611187200000|2021-01-21 00:00:00|2602.47|2602.47|2632.43|2632.43|2634.2|2634.2|2592.93|2592.93|0
1611273600000|2021-01-22 00:00:00|2622.43|2622.43|2623.9|2623.9|2625.83|2625.83|2597.5|2597.5|0
1611532800000|2021-01-25 00:00:00|2623.68|2623.68|2593.33|2593.33|2627.38|2627.38|2581.22|2581.22|0
1611619200000|2021-01-26 00:00:00|2581.19|2581.19|2574.64|2574.64|2600.19|2600.19|2573.87|2573.87|0
1611705600000|2021-01-27 00:00:00|2569.8|2569.8|2567.11|2567.11|2578.78|2578.78|2532.3|2532.3|0
1611792000000|2021-01-28 00:00:00|2547.97|2547.97|2583.56|2583.56|2588.25|2588.25|2511.39|2511.39|0
1611878400000|2021-01-29 00:00:00|2553.46|2553.46|2554.06|2554.06|2579.2|2579.2|2549.34|2549.34|0
1612137600000|2021-02-01 00:00:00|2583.74|2583.74|2612.81|2612.81|2619.41|2619.41|2583.74|2583.74|0
1612224000000|2021-02-02 00:00:00|2610.65|2610.65|2601.95|2601.95|2623.66|2623.66|2597.55|2597.55|0
1612310400000|2021-02-03 00:00:00|2613.43|2613.43|2621.32|2621.32|2631.46|2631.46|2605|2605|0
1612396800000|2021-02-04 00:00:00|2623.47|2623.47|2613.47|2613.47|2647.92|2647.92|2601.19|2601.19|0
1612483200000|2021-02-05 00:00:00|2612.54|2612.54|2628.12|2628.12|2635.49|2635.49|2599.07|2599.07|0
1612742400000|2021-02-08 00:00:00|2614.2|2614.2|2611.36|2611.36|2632.71|2632.71|2594.98|2594.98|0
1612828800000|2021-02-09 00:00:00|2594.74|2594.74|2579.9|2579.9|2604.65|2604.65|2579.49|2579.49|0
1612915200000|2021-02-10 00:00:00|2578.45|2578.45|2554.09|2554.09|2581.89|2581.89|2535.04|2535.04|0
1613001600000|2021-02-11 00:00:00|2560.84|2560.84|2558.88|2558.88|2575.35|2575.35|2533.95|2533.95|0
1613088000000|2021-02-12 00:00:00|2547.14|2547.14|2569.95|2569.95|2576.02|2576.02|2538.87|2538.87|0
1613347200000|2021-02-15 00:00:00|2589.58|2589.58|2640.2|2640.2|2643.42|2643.42|2588.47|2588.47|0
1613433600000|2021-02-16 00:00:00|2637.04|2637.04|2618.69|2618.69|2637.04|2637.04|2605.97|2605.97|0
1613520000000|2021-02-17 00:00:00|2614.63|2614.63|2592.58|2592.58|2620.62|2620.62|2589.39|2589.39|0
1613606400000|2021-02-18 00:00:00|2601.09|2601.09|2573.97|2573.97|2605.22|2605.22|2560.18|2560.18|0
1613692800000|2021-02-19 00:00:00|2570.6|2570.6|2580.35|2580.35|2591.67|2591.67|2565.3|2565.3|0
1613952000000|2021-02-22 00:00:00|2542.02|2542.02|2546.55|2546.55|2551.6|2551.6|2525.02|2525.02|0
1614038400000|2021-02-23 00:00:00|2573.56|2573.56|2547.28|2547.28|2573.99|2573.99|2497.44|2497.44|0
1614124800000|2021-02-24 00:00:00|2556.24|2556.24|2568.08|2568.08|2578.03|2578.03|2550.78|2550.78|0
1614211200000|2021-02-25 00:00:00|2572.62|2572.62|2558.47|2558.47|2574.98|2574.98|2551.96|2551.96|0
1614297600000|2021-02-26 00:00:00|2526.93|2526.93|2523.67|2523.67|2559.43|2559.43|2523.14|2523.14|0
1614556800000|2021-03-01 00:00:00|2564.04|2564.04|2534.44|2534.44|2576.27|2576.27|2529.86|2529.86|0
1614643200000|2021-03-02 00:00:00|2542.24|2542.24|2524.88|2524.88|2553.76|2553.76|2521.92|2521.92|0
1614729600000|2021-03-03 00:00:00|2535.03|2535.03|2542.25|2542.25|2559.48|2559.48|2522.34|2522.34|0
1614816000000|2021-03-04 00:00:00|2520.95|2520.95|2506.66|2506.66|2525.51|2525.51|2491.73|2491.73|0
1614902400000|2021-03-05 00:00:00|2484.92|2484.92|2475.94|2475.94|2520.57|2520.57|2471.69|2471.69|0
1615161600000|2021-03-08 00:00:00|2480.92|2480.92|2519.3|2519.3|2519.31|2519.31|2468.33|2468.33|0
1615248000000|2021-03-09 00:00:00|2518.12|2518.12|2576.98|2576.98|2579.84|2579.84|2516.73|2516.73|0
1615334400000|2021-03-10 00:00:00|2551.87|2551.87|2626.03|2626.03|2627.01|2627.01|2548.92|2548.92|0
1615420800000|2021-03-11 00:00:00|2646.06|2646.06|2641.53|2641.53|2658.63|2658.63|2634.3|2634.3|0
1615507200000|2021-03-12 00:00:00|2627.33|2627.33|2655.68|2655.68|2657.92|2657.92|2624.8|2624.8|0
1615766400000|2021-03-15 00:00:00|2669.79|2669.79|2666.79|2666.79|2675.97|2675.97|2654.02|2654.02|0
1615852800000|2021-03-16 00:00:00|2687.13|2687.13|2691.6|2691.6|2700.59|2700.59|2683.18|2683.18|0
1615939200000|2021-03-17 00:00:00|2684.82|2684.82|2672.2|2672.2|2685.14|2685.14|2664.72|2664.72|0
1616025600000|2021-03-18 00:00:00|2678.88|2678.88|2666.76|2666.76|2685.63|2685.63|2652.36|2652.36|0
1616112000000|2021-03-19 00:00:00|2649.27|2649.27|2661.82|2661.82|2674.16|2674.16|2640.59|2640.59|0
1616544000000|2021-03-24 00:00:00|2617.51|2617.51|2625.53|2625.53|2627.97|2627.97|2616.1|2616.1|0
1616630400000|2021-03-25 00:00:00|2623.92|2623.92|2618.24|2618.24|2635.58|2635.58|2588.76|2588.76|0
1616716800000|2021-03-26 00:00:00|2647.48|2647.48|2651.03|2651.03|2654.81|2654.81|2634.53|2634.53|0
1616976000000|2021-03-29 00:00:00|2663.71|2663.71|2647.11|2647.11|2664|2664|2643.72|2643.72|0
1617058800000|2021-03-29 23:00:00|2651.48|2651.48|2679.32|2679.32|2682.94|2682.94|2645.46|2645.46|0
1617145200000|2021-03-30 23:00:00|2685.06|2685.06|2640.46|2640.46|2696|2696|2636.86|2636.86|0
1617231600000|2021-03-31 23:00:00|2681.59|2681.59|2696.82|2696.82|2697|2697|2665.96|2665.96|0
1617663600000|2021-04-05 23:00:00|2714.17|2714.17|2696.14|2696.14|2717.55|2717.55|2690.67|2690.67|0
1617750000000|2021-04-06 23:00:00|2702.73|2702.73|2732.22|2732.22|2735.06|2735.06|2696.84|2696.84|0
1617836400000|2021-04-07 23:00:00|2753.88|2753.88|2751.86|2751.86|2756.26|2756.26|2728.4|2728.4|0
1617922800000|2021-04-08 23:00:00|2764.73|2764.73|2782.36|2782.36|2786.69|2786.69|2760.81|2760.81|0
1618182000000|2021-04-11 23:00:00|2792.75|2792.75|2745.28|2745.28|2793.79|2793.79|2736.33|2736.33|0
1618268400000|2021-04-12 23:00:00|2754.77|2754.77|2785.93|2785.93|2795.24|2795.24|2753.66|2753.66|0
1618354800000|2021-04-13 23:00:00|2774.65|2774.65|2783.59|2783.59|2790.07|2790.07|2768.52|2768.52|0
1618441200000|2021-04-14 23:00:00|2816.13|2816.13|2804.83|2804.83|2824.88|2824.88|2787.83|2787.83|0
1618527600000|2021-04-15 23:00:00|2811.48|2811.48|2824.98|2824.98|2827.87|2827.87|2797.49|2797.49|0
1618786800000|2021-04-18 23:00:00|2839.65|2839.65|2832.09|2832.09|2858.48|2858.48|2821.46|2821.46|0
1618873200000|2021-04-19 23:00:00|2829.7|2829.7|2768.28|2768.28|2834.23|2834.23|2759.56|2759.56|0
1618959600000|2021-04-20 23:00:00|2765.4|2765.4|2771.78|2771.78|2794.17|2794.17|2763.06|2763.06|0
1619046000000|2021-04-21 23:00:00|2787.53|2787.53|2823.16|2823.16|2824.7|2824.7|2780.06|2780.06|0
1619132400000|2021-04-22 23:00:00|2805.17|2805.17|2812.75|2812.75|2816.46|2816.46|2787.48|2787.48|0
1619391600000|2021-04-25 23:00:00|2817.37|2817.37|2832.2|2832.2|2850.7|2850.7|2817.37|2817.37|0
1619478000000|2021-04-26 23:00:00|2819.19|2819.19|2801.87|2801.87|2823.71|2823.71|2785.87|2785.87|0
1619564400000|2021-04-27 23:00:00|2833.29|2833.29|2807.55|2807.55|2841.13|2841.13|2805.79|2805.79|0
1619650800000|2021-04-28 23:00:00|2818.22|2818.22|2791.27|2791.27|2839.29|2839.29|2774.39|2774.39|0
1619737200000|2021-04-29 23:00:00|2797.84|2797.84|2790.31|2790.31|2801.66|2801.66|2760.63|2760.63|0
1620082800000|2021-05-03 23:00:00|2815.63|2815.63|2777.81|2777.81|2817.79|2817.79|2777.09|2777.09|0
1620169200000|2021-05-04 23:00:00|2784.53|2784.53|2828.14|2828.14|2828.88|2828.88|2780.72|2780.72|0
1620255600000|2021-05-05 23:00:00|2835.74|2835.74|2829.57|2829.57|2852.89|2852.89|2817.97|2817.97|0
1620342000000|2021-05-06 23:00:00|2841.64|2841.64|2858.19|2858.19|2862.27|2862.27|2836.83|2836.83|0
1620601200000|2021-05-09 23:00:00|2861.02|2861.02|2868.77|2868.77|2871.17|2871.17|2846.82|2846.82|0
1620687600000|2021-05-10 23:00:00|2809.45|2809.45|2775.81|2775.81|2812.04|2812.04|2767|2767|0
1620774000000|2021-05-11 23:00:00|2775.38|2775.38|2763.23|2763.23|2791.84|2791.84|2762.96|2762.96|0
1620860400000|2021-05-12 23:00:00|2737.46|2737.46|2761.53|2761.53|2771.11|2771.11|2701.97|2701.97|0
1620946800000|2021-05-13 23:00:00|2785.74|2785.74|2815.53|2815.53|2816.19|2816.19|2774.56|2774.56|0
1621206000000|2021-05-16 23:00:00|2841.93|2841.93|2804.53|2804.53|2841.93|2841.93|2803.16|2803.16|0
1621292400000|2021-05-17 23:00:00|2826.78|2826.78|2838.24|2838.24|2843.71|2843.71|2822.94|2822.94|0
1621378800000|2021-05-18 23:00:00|2828.2|2828.2|2825.07|2825.07|2837.17|2837.17|2801.82|2801.82|0
1621465200000|2021-05-19 23:00:00|2847.66|2847.66|2833.91|2833.91|2848.91|2848.91|2803.57|2803.57|0
1621551600000|2021-05-20 23:00:00|2827.74|2827.74|2800.61|2800.61|2833.34|2833.34|2790.59|2790.59|0
1621810800000|2021-05-23 23:00:00|2795|2795|2822.76|2822.76|2823.31|2823.31|2793.1|2793.1|0
1621897200000|2021-05-24 23:00:00|2837.9|2837.9|2833.45|2833.45|2844.1|2844.1|2821.79|2821.79|0
1621983600000|2021-05-25 23:00:00|2852.83|2852.83|2871.92|2871.92|2878.06|2878.06|2839.07|2839.07|0
1622070000000|2021-05-26 23:00:00|2884.66|2884.66|2861.81|2861.81|2887.47|2887.47|2851.31|2851.31|0
1622156400000|2021-05-27 23:00:00|2863.53|2863.53|2856.61|2856.61|2874.91|2874.91|2853.51|2853.51|0
1622502000000|2021-05-31 23:00:00|2859.75|2859.75|2855.04|2855.04|2884.09|2884.09|2850.38|2850.38|0
1622588400000|2021-06-01 23:00:00|2859.86|2859.86|2845.3|2845.3|2861.01|2861.01|2823.55|2823.55|0
1622674800000|2021-06-02 23:00:00|2816.4|2816.4|2802.31|2802.31|2829.01|2829.01|2783.27|2783.27|0
1622761200000|2021-06-03 23:00:00|2806.25|2806.25|2808.35|2808.35|2815.57|2815.57|2785.29|2785.29|0
1623020400000|2021-06-06 23:00:00|2815.52|2815.52|2822.94|2822.94|2838.94|2838.94|2814.27|2814.27|0
1623106800000|2021-06-07 23:00:00|2835.1|2835.1|2825.81|2825.81|2840.53|2840.53|2824.18|2824.18|0
1623193200000|2021-06-08 23:00:00|2816.41|2816.41|2792.49|2792.49|2816.41|2816.41|2788.14|2788.14|0
1623279600000|2021-06-09 23:00:00|2774.14|2774.14|2757.49|2757.49|2778.93|2778.93|2744.2|2744.2|0
1623366000000|2021-06-10 23:00:00|2769.61|2769.61|2772.98|2772.98|2774.14|2774.14|2757.59|2757.59|0
1623625200000|2021-06-13 23:00:00|2784.69|2784.69|2779.93|2779.93|2790.82|2790.82|2776.1|2776.1|0
1623711600000|2021-06-14 23:00:00|2772.44|2772.44|2773.68|2773.68|2794.62|2794.62|2771.36|2771.36|0
1623798000000|2021-06-15 23:00:00|2786.23|2786.23|2773.69|2773.69|2788.5|2788.5|2765.06|2765.06|0
1623884400000|2021-06-16 23:00:00|2769.95|2769.95|2768.95|2768.95|2773.25|2773.25|2754.61|2754.61|0
1623970800000|2021-06-17 23:00:00|2780.65|2780.65|2709.48|2709.48|2781.27|2781.27|2697.8|2697.8|0
1624230000000|2021-06-20 23:00:00|2701.77|2701.77|2746.81|2746.81|2747.89|2747.89|2701.65|2701.65|0
1624316400000|2021-06-21 23:00:00|2742.82|2742.82|2792.28|2792.28|2793.09|2793.09|2742.17|2742.17|0
1624402800000|2021-06-22 23:00:00|2795.56|2795.56|2788.18|2788.18|2798.2|2798.2|2772.35|2772.35|0
1624489200000|2021-06-23 23:00:00|2789.65|2789.65|2804.53|2804.53|2804.59|2804.59|2785.54|2785.54|0
1624575600000|2021-06-24 23:00:00|2809.07|2809.07|2825.81|2825.81|2828.26|2828.26|2805.53|2805.53|0
1624834800000|2021-06-27 23:00:00|2814.48|2814.48|2812.32|2812.32|2833.32|2833.32|2811.04|2811.04|0
1624921200000|2021-06-28 23:00:00|2818.79|2818.79|2813.58|2813.58|2825.14|2825.14|2810.18|2810.18|0
1625007600000|2021-06-29 23:00:00|2806.41|2806.41|2804.8|2804.8|2818.18|2818.18|2786.91|2786.91|0
1625094000000|2021-06-30 23:00:00|2821.05|2821.05|2843.2|2843.2|2845.02|2845.02|2805.18|2805.18|0
1625180400000|2021-07-01 23:00:00|2850.67|2850.67|2848.67|2848.67|2853.41|2853.41|2835|2835|0
1625439600000|2021-07-04 23:00:00|2853.75|2853.75|2874.65|2874.65|2877.72|2877.72|2851.96|2851.96|0
1625526000000|2021-07-05 23:00:00|2872.44|2872.44|2855.69|2855.69|2882.58|2882.58|2847.99|2847.99|0
1625612400000|2021-07-06 23:00:00|2864.36|2864.36|2871.42|2871.42|2887.14|2887.14|2857.54|2857.54|0
1625698800000|2021-07-07 23:00:00|2848.51|2848.51|2794.66|2794.66|2848.51|2848.51|2782.34|2782.34|0
1625785200000|2021-07-08 23:00:00|2807.28|2807.28|2819.45|2819.45|2822.57|2822.57|2794.07|2794.07|0
1626044400000|2021-07-11 23:00:00|2816.16|2816.16|2818.96|2818.96|2824.14|2824.14|2798.44|2798.44|0
1626130800000|2021-07-12 23:00:00|2828.45|2828.45|2821.37|2821.37|2834.77|2834.77|2817|2817|0
1626217200000|2021-07-13 23:00:00|2801.57|2801.57|2796.08|2796.08|2811.89|2811.89|2790.58|2790.58|0
1626303600000|2021-07-14 23:00:00|2794.72|2794.72|2733.74|2733.74|2796.53|2796.53|2732.02|2732.02|0
1626390000000|2021-07-15 23:00:00|2756.24|2756.24|2745.28|2745.28|2765.42|2765.42|2735.33|2735.33|0
1626649200000|2021-07-18 23:00:00|2694.83|2694.83|2668.42|2668.42|2703.31|2703.31|2653.94|2653.94|0
1626735600000|2021-07-19 23:00:00|2685.69|2685.69|2702.2|2702.2|2709.16|2709.16|2668.36|2668.36|0
1626822000000|2021-07-20 23:00:00|2763.21|2763.21|2813.46|2813.46|2820.8|2820.8|2763.21|2763.21|0
1626908400000|2021-07-21 23:00:00|2828.83|2828.83|2838.31|2838.31|2851.98|2851.98|2828.83|2828.83|0
1626994800000|2021-07-22 23:00:00|2853.25|2853.25|2858.73|2858.73|2867.84|2867.84|2844.54|2844.54|0
1627254000000|2021-07-25 23:00:00|2845.77|2845.77|2864.07|2864.07|2871.32|2871.32|2845.77|2845.77|0
1627340400000|2021-07-26 23:00:00|2835.86|2835.86|2847.8|2847.8|2861.76|2861.76|2817.48|2817.48|0
1627426800000|2021-07-27 23:00:00|2858.94|2858.94|2851.43|2851.43|2868.8|2868.8|2847.19|2847.19|0
1627513200000|2021-07-28 23:00:00|2841.47|2841.47|2811.23|2811.23|2841.76|2841.76|2804.32|2804.32|0
1627599600000|2021-07-29 23:00:00|2774.89|2774.89|2795.06|2795.06|2808.47|2808.47|2764.07|2764.07|0
1627858800000|2021-08-01 23:00:00|2838.49|2838.49|2828.59|2828.59|2852.45|2852.45|2818|2818|0
1627945200000|2021-08-02 23:00:00|2804.64|2804.64|2819.18|2819.18|2833.84|2833.84|2799.94|2799.94|0
1628031600000|2021-08-03 23:00:00|2837.26|2837.26|2830.22|2830.22|2845.61|2845.61|2829|2829|0
1628118000000|2021-08-04 23:00:00|2816.36|2816.36|2837.06|2837.06|2848.46|2848.46|2816.1|2816.1|0
1628204400000|2021-08-05 23:00:00|2824.62|2824.62|2834.44|2834.44|2838.92|2838.92|2812.31|2812.31|0
1628463600000|2021-08-08 23:00:00|2812.81|2812.81|2848.4|2848.4|2850.34|2850.34|2811.25|2811.25|0
1628550000000|2021-08-09 23:00:00|2853.23|2853.23|2840.16|2840.16|2855.36|2855.36|2828.93|2828.93|0
1628636400000|2021-08-10 23:00:00|2853.9|2853.9|2866.26|2866.26|2867.71|2867.71|2846.89|2846.89|0
1628722800000|2021-08-11 23:00:00|2873.75|2873.75|2886.38|2886.38|2887.08|2887.08|2873.6|2873.6|0
1628809200000|2021-08-12 23:00:00|2903.9|2903.9|2902.22|2902.22|2906.95|2906.95|2896.33|2896.33|0
1629068400000|2021-08-15 23:00:00|2873.88|2873.88|2862.62|2862.62|2879.28|2879.28|2850.61|2850.61|0
1629154800000|2021-08-16 23:00:00|2836.31|2836.31|2849.02|2849.02|2860.55|2860.55|2831.96|2831.96|0
1629241200000|2021-08-17 23:00:00|2859.37|2859.37|2862.58|2862.58|2863.4|2863.4|2842.5|2842.5|0
1629327600000|2021-08-18 23:00:00|2823.14|2823.14|2840.68|2840.68|2849.97|2849.97|2820.97|2820.97|0
1629414000000|2021-08-19 23:00:00|2881.16|2881.16|2898.75|2898.75|2911.1|2911.1|2862.82|2862.82|0
1629673200000|2021-08-22 23:00:00|2920.2|2920.2|2915.69|2915.69|2924.47|2924.47|2908.74|2908.74|0
1629759600000|2021-08-23 23:00:00|2926.09|2926.09|2904.46|2904.46|2928.24|2928.24|2893.33|2893.33|0
1629846000000|2021-08-24 23:00:00|2923.82|2923.82|2949.21|2949.21|2952.79|2952.79|2920.95|2920.95|0
1629932400000|2021-08-25 23:00:00|2931.11|2931.11|2940.98|2940.98|2957.61|2957.61|2931.11|2931.11|0
1630018800000|2021-08-26 23:00:00|2937.27|2937.27|2935.76|2935.76|2945.97|2945.97|2930.57|2930.57|0
1630364400000|2021-08-30 23:00:00|2928.65|2928.65|2918.92|2918.92|2943.15|2943.15|2909.27|2909.27|0
1630450800000|2021-08-31 23:00:00|2934.5|2934.5|2952.12|2952.12|2952.69|2952.69|2927.37|2927.37|0
1630537200000|2021-09-01 23:00:00|2948.03|2948.03|2923.26|2923.26|2953.91|2953.91|2919.39|2919.39|0
1630623600000|2021-09-02 23:00:00|2913.72|2913.72|2917.33|2917.33|2928.56|2928.56|2900.19|2900.19|0
1630882800000|2021-09-05 23:00:00|2932.04|2932.04|2926.31|2926.31|2939.16|2939.16|2925.45|2925.45|0
1630969200000|2021-09-06 23:00:00|2922.93|2922.93|2917.11|2917.11|2934.36|2934.36|2909.72|2909.72|0
1631055600000|2021-09-07 23:00:00|2895.39|2895.39|2942.69|2942.69|2956.38|2956.38|2885.87|2885.87|0
1631142000000|2021-09-08 23:00:00|2919.68|2919.68|2940.3|2940.3|2944.27|2944.27|2908.59|2908.59|0
1631228400000|2021-09-09 23:00:00|2957.12|2957.12|2967.31|2967.31|2980.52|2980.52|2956.77|2956.77|0
1631487600000|2021-09-12 23:00:00|2982.42|2982.42|2964.79|2964.79|2982.91|2982.91|2956.87|2956.87|0
1631574000000|2021-09-13 23:00:00|3008.35|3008.35|3025.53|3025.53|3035.87|3035.87|2994.32|2994.32|0
1631660400000|2021-09-14 23:00:00|3017.42|3017.42|2998.41|2998.41|3024.52|3024.52|2992.5|2992.5|0
1631746800000|2021-09-15 23:00:00|2998.57|2998.57|3008.57|3008.57|3014.49|3014.49|2982.65|2982.65|0
1631833200000|2021-09-16 23:00:00|3026.58|3026.58|3015.45|3015.45|3048.65|3048.65|3011.75|3011.75|0
1632092400000|2021-09-19 23:00:00|2993.71|2993.71|2994.31|2994.31|2999.83|2999.83|2966.62|2966.62|0
1632178800000|2021-09-20 23:00:00|2999.54|2999.54|2990.36|2990.36|3008.77|3008.77|2966.89|2966.89|0
1632265200000|2021-09-21 23:00:00|3017.44|3017.44|3019.14|3019.14|3023.27|3023.27|2988.86|2988.86|0
1632351600000|2021-09-22 23:00:00|3034.23|3034.23|3027.12|3027.12|3048.62|3048.62|3025.68|3025.68|0
1632438000000|2021-09-23 23:00:00|2993.11|2993.11|2998.27|2998.27|3008.87|3008.87|2987.71|2987.71|0
1632697200000|2021-09-26 23:00:00|3021.23|3021.23|3002.04|3002.04|3021.47|3021.47|2994.8|2994.8|0
1632783600000|2021-09-27 23:00:00|2986.62|2986.62|2946.53|2946.53|2986.8|2986.8|2921.52|2921.52|0
1632870000000|2021-09-28 23:00:00|2982.83|2982.83|2966.3|2966.3|2992.41|2992.41|2951.15|2951.15|0
1632956400000|2021-09-29 23:00:00|2970.32|2970.32|2913.55|2913.55|2985.21|2985.21|2904.61|2904.61|0
1633042800000|2021-09-30 23:00:00|2845.57|2845.57|2854.93|2854.93|2872.19|2872.19|2833.85|2833.85|0
1633906800000|2021-10-10 23:00:00|2737.79|2737.79|2747.62|2747.62|2748.67|2748.67|2716.32|2716.32|0
1633993200000|2021-10-11 23:00:00|2722.13|2722.13|2744.91|2744.91|2750.79|2750.79|2715.19|2715.19|0
1634079600000|2021-10-12 23:00:00|2750.74|2750.74|2804.6|2804.6|2813.85|2813.85|2749.16|2749.16|0
1634166000000|2021-10-13 23:00:00|2814.02|2814.02|2823.81|2823.81|2824.4|2824.4|2795.82|2795.82|0
1634252400000|2021-10-14 23:00:00|2834.33|2834.33|2843.26|2843.26|2846.03|2846.03|2829.4|2829.4|0
1634511600000|2021-10-17 23:00:00|2825.01|2825.01|2836.26|2836.26|2838.47|2838.47|2819.17|2819.17|0
1634598000000|2021-10-18 23:00:00|2855.83|2855.83|2867.62|2867.62|2867.62|2867.62|2835.93|2835.93|0
1634684400000|2021-10-19 23:00:00|2857.03|2857.03|2848.53|2848.53|2860.8|2860.8|2840.74|2840.74|0
1634770800000|2021-10-20 23:00:00|2834.17|2834.17|2846.22|2846.22|2850.8|2850.8|2819.62|2819.62|0
1634857200000|2021-10-21 23:00:00|2852.52|2852.52|2852.99|2852.99|2865.01|2865.01|2844.51|2844.51|0
1635116400000|2021-10-24 23:00:00|2849.38|2849.38|2874.03|2874.03|2881.79|2881.79|2849.38|2849.38|0
1635202800000|2021-10-25 23:00:00|2885.15|2885.15|2925.44|2925.44|2925.73|2925.73|2883.19|2883.19|0
1635289200000|2021-10-26 23:00:00|2918.19|2918.19|2916.22|2916.22|2925.21|2925.21|2912.4|2912.4|0
1635375600000|2021-10-27 23:00:00|2912.3|2912.3|2888.13|2888.13|2913.05|2913.05|2886.94|2886.94|0
1635462000000|2021-10-28 23:00:00|2879.18|2879.18|2892.7|2892.7|2892.7|2892.7|2868.47|2868.47|0
1635724800000|2021-11-01 00:00:00|2907.93|2907.93|2926.07|2926.07|2929.77|2929.77|2900.73|2900.73|0
1635811200000|2021-11-02 00:00:00|2931.01|2931.01|2932.47|2932.47|2945.4|2945.4|2928.98|2928.98|0
1635897600000|2021-11-03 00:00:00|2904.79|2904.79|2897.08|2897.08|2923.55|2923.55|2873.51|2873.51|0
1635984000000|2021-11-04 00:00:00|2920.48|2920.48|2952.84|2952.84|2961.47|2961.47|2912.48|2912.48|0
1636070400000|2021-11-05 00:00:00|2959.41|2959.41|2952.8|2952.8|2985.93|2985.93|2950.98|2950.98|0
1636329600000|2021-11-08 00:00:00|2935.15|2935.15|2920.77|2920.77|2937.43|2937.43|2916.56|2916.56|0
1636416000000|2021-11-09 00:00:00|2927.59|2927.59|2912.26|2912.26|2938.72|2938.72|2906.41|2906.41|0
1636502400000|2021-11-10 00:00:00|2971.09|2971.09|3004.92|3004.92|3005.59|3005.59|2957.02|2957.02|0
1636588800000|2021-11-11 00:00:00|2988.11|2988.11|2989.65|2989.65|3004.9|3004.9|2975|2975|0
1636675200000|2021-11-12 00:00:00|3004.53|3004.53|3002.64|3002.64|3007.39|3007.39|2988.22|2988.22|0
1636934400000|2021-11-15 00:00:00|2987.85|2987.85|2990.18|2990.18|3003.42|3003.42|2976.61|2976.61|0
1637020800000|2021-11-16 00:00:00|2985.29|2985.29|2981|2981|2988.6|2988.6|2968.18|2968.18|0
1637107200000|2021-11-17 00:00:00|2951.8|2951.8|2959.99|2959.99|2971.72|2971.72|2951.8|2951.8|0
1637193600000|2021-11-18 00:00:00|2968.75|2968.75|2980.14|2980.14|2983.4|2983.4|2968.57|2968.57|0
1637280000000|2021-11-19 00:00:00|2981.33|2981.33|2981.88|2981.88|2989.65|2989.65|2959.86|2959.86|0
1637539200000|2021-11-22 00:00:00|2988.82|2988.82|2988.77|2988.77|3007.65|3007.65|2983.94|2983.94|0
1637625600000|2021-11-23 00:00:00|2966.32|2966.32|2995.44|2995.44|3009.59|3009.59|2943.5|2943.5|0
1637712000000|2021-11-24 00:00:00|2993.78|2993.78|2972.08|2972.08|3001.73|3001.73|2958.03|2958.03|0
1637798400000|2021-11-25 00:00:00|2971.42|2971.42|2976.03|2976.03|2982.1|2982.1|2956.97|2956.97|0
1637884800000|2021-11-26 00:00:00|2894.29|2894.29|2911.77|2911.77|2942.1|2942.1|2875.59|2875.59|0
1638144000000|2021-11-29 00:00:00|2942.84|2942.84|2940.39|2940.39|2962.68|2962.68|2930.73|2930.73|0
1638230400000|2021-11-30 00:00:00|2904.07|2904.07|2897.42|2897.42|2924.16|2924.16|2888.73|2888.73|0
1638316800000|2021-12-01 00:00:00|2913.29|2913.29|2937.53|2937.53|2943.58|2943.58|2912.48|2912.48|0
1638403200000|2021-12-02 00:00:00|2906.63|2906.63|2907.79|2907.79|2929.77|2929.77|2903.31|2903.31|0
1638489600000|2021-12-03 00:00:00|2926.45|2926.45|2924.83|2924.83|2941.09|2941.09|2914.9|2914.9|0
1638748800000|2021-12-06 00:00:00|2947.24|2947.24|2965.45|2965.45|2974.73|2974.73|2942.83|2942.83|0
1638835200000|2021-12-07 00:00:00|2993.98|2993.98|3011.85|3011.85|3015.76|3015.76|2984.17|2984.17|0
1638921600000|2021-12-08 00:00:00|3020.43|3020.43|2999.22|2999.22|3037.18|3037.18|2998.52|2998.52|0
1639008000000|2021-12-09 00:00:00|3010.52|3010.52|3014.68|3014.68|3014.85|3014.85|2992.09|2992.09|0
1639094400000|2021-12-10 00:00:00|2998.68|2998.68|2960.31|2960.31|2999.28|2999.28|2957.79|2957.79|0
1639353600000|2021-12-13 00:00:00|2948.75|2948.75|2929.44|2929.44|2967.63|2967.63|2928.35|2928.35|0
1639440000000|2021-12-14 00:00:00|2939.08|2939.08|2907.89|2907.89|2946.31|2946.31|2906.17|2906.17|0
1639526400000|2021-12-15 00:00:00|2899.57|2899.57|2845.68|2845.68|2901.23|2901.23|2839.17|2839.17|0
1639612800000|2021-12-16 00:00:00|2868.05|2868.05|2868.08|2868.08|2896.16|2896.16|2860.03|2860.03|0
1639699200000|2021-12-17 00:00:00|2879.92|2879.92|2874.87|2874.87|2900.97|2900.97|2856.76|2856.76|0
1639958400000|2021-12-20 00:00:00|2808.53|2808.53|2863.21|2863.21|2868.13|2868.13|2807.91|2807.91|0
1640044800000|2021-12-21 00:00:00|2907.43|2907.43|2915.8|2915.8|2937.62|2937.62|2895.41|2895.41|0
1640131200000|2021-12-22 00:00:00|2922|2922|2928.71|2928.71|2931.75|2931.75|2915.67|2915.67|0
1640217600000|2021-12-23 00:00:00|2952.63|2952.63|2950.71|2950.71|2953.29|2953.29|2936.56|2936.56|0
1640304000000|2021-12-24 00:00:00|2961.32|2961.32|2956.62|2956.62|2968.42|2968.42|2955.68|2955.68|0
1640736000000|2021-12-29 00:00:00|3008.97|3008.97|3010.56|3010.56|3019.67|3019.67|2999.42|2999.42|0
1640822400000|2021-12-30 00:00:00|3012.22|3012.22|3001.36|3001.36|3014.03|3014.03|2989.3|2989.3|0
1640908800000|2021-12-31 00:00:00|3007.26|3007.26|2997.46|2997.46|3009.78|3009.78|2994.46|2994.46|0
1641254400000|2022-01-04 00:00:00|3051.05|3051.05|3010.86|3010.86|3054.87|3054.87|3002.61|3002.61|0
1641340800000|2022-01-05 00:00:00|3026.19|3026.19|3048.29|3048.29|3058.67|3058.67|3022.52|3022.52|0
1641427200000|2022-01-06 00:00:00|3030.47|3030.47|3001.16|3001.16|3048.5|3048.5|2979.67|2979.67|0
1641513600000|2022-01-07 00:00:00|3003.18|3003.18|2990.76|2990.76|3005.25|3005.25|2979.8|2979.8|0
1641772800000|2022-01-10 00:00:00|2993.98|2993.98|2945.67|2945.67|2999.83|2999.83|2929.45|2929.45|0
1641859200000|2022-01-11 00:00:00|2986.78|2986.78|2991.33|2991.33|3000.74|3000.74|2977.73|2977.73|0
1641945600000|2022-01-12 00:00:00|3020.01|3020.01|2979.43|2979.43|3024.64|3024.64|2978.17|2978.17|0
1642032000000|2022-01-13 00:00:00|2957.07|2957.07|2900.2|2900.2|2963.25|2963.25|2888.57|2888.57|0
1642118400000|2022-01-14 00:00:00|2857.38|2857.38|2799.04|2799.04|2871.76|2871.76|2794.58|2794.58|0
1642377600000|2022-01-17 00:00:00|2808.19|2808.19|2828.7|2828.7|2844.08|2844.08|2805.42|2805.42|0
1642464000000|2022-01-18 00:00:00|2811.65|2811.65|2778.97|2778.97|2812.46|2812.46|2766.32|2766.32|0
1642550400000|2022-01-19 00:00:00|2804.19|2804.19|2807.3|2807.3|2829.69|2829.69|2804.19|2804.19|0
1642636800000|2022-01-20 00:00:00|2817.14|2817.14|2801.27|2801.27|2820.52|2820.52|2792.27|2792.27|0
1642723200000|2022-01-21 00:00:00|2766.31|2766.31|2763.61|2763.61|2770.9|2770.9|2731.58|2731.58|0
1642982400000|2022-01-24 00:00:00|2752.75|2752.75|2687.77|2687.77|2755.58|2755.58|2658.46|2658.46|0
1643068800000|2022-01-25 00:00:00|2717.53|2717.53|2721.49|2721.49|2728.99|2728.99|2696.04|2696.04|0
1643155200000|2022-01-26 00:00:00|2766.84|2766.84|2745.97|2745.97|2785.52|2785.52|2743.14|2743.14|0
1643241600000|2022-01-27 00:00:00|2713.34|2713.34|2754.01|2754.01|2760.27|2760.27|2701.18|2701.18|0
1643328000000|2022-01-28 00:00:00|2773.1|2773.1|2786.33|2786.33|2788.27|2788.27|2749.73|2749.73|0
1643587200000|2022-01-31 00:00:00|2791.07|2791.07|2778.47|2778.47|2797.04|2797.04|2752.84|2752.84|0
1643673600000|2022-02-01 00:00:00|2806.43|2806.43|2799.2|2799.2|2828.84|2828.84|2794.06|2794.06|0
1643760000000|2022-02-02 00:00:00|2832.83|2832.83|2802.29|2802.29|2832.95|2832.95|2802.15|2802.15|0
1643846400000|2022-02-03 00:00:00|2794.27|2794.27|2738.18|2738.18|2794.27|2794.27|2730.82|2730.82|0
1643932800000|2022-02-04 00:00:00|2748.37|2748.37|2674.34|2674.34|2752.6|2752.6|2672.3|2672.3|0
1644192000000|2022-02-07 00:00:00|2685.77|2685.77|2656.9|2656.9|2692.07|2692.07|2655.78|2655.78|0
1644278400000|2022-02-08 00:00:00|2653.6|2653.6|2635.03|2635.03|2661.42|2661.42|2611.78|2611.78|0
1644364800000|2022-02-09 00:00:00|2668.05|2668.05|2687.38|2687.38|2703.25|2703.25|2665.32|2665.32|0
1644451200000|2022-02-10 00:00:00|2688.89|2688.89|2683.37|2683.37|2688.95|2688.95|2659.08|2659.08|0
1644537600000|2022-02-11 00:00:00|2667.76|2667.76|2666.61|2666.61|2671.3|2671.3|2655.47|2655.47|0
1644796800000|2022-02-14 00:00:00|2625.21|2625.21|2621.87|2621.87|2632.32|2632.32|2601.64|2601.64|0
1644883200000|2022-02-15 00:00:00|2630.66|2630.66|2633.11|2633.11|2654.53|2654.53|2627.57|2627.57|0
1644969600000|2022-02-16 00:00:00|2635.34|2635.34|2611.56|2611.56|2636.49|2636.49|2600.82|2600.82|0
1645056000000|2022-02-17 00:00:00|2621.07|2621.07|2596.34|2596.34|2621.24|2621.24|2592.97|2592.97|0
1645142400000|2022-02-18 00:00:00|2598.01|2598.01|2582.56|2582.56|2605.07|2605.07|2581.1|2581.1|0
1645401600000|2022-02-21 00:00:00|2601.15|2601.15|2570.25|2570.25|2601.38|2601.38|2562.25|2562.25|0
1645488000000|2022-02-22 00:00:00|2551.95|2551.95|2565.4|2565.4|2594.35|2594.35|2547.58|2547.58|0
1645574400000|2022-02-23 00:00:00|2558.79|2558.79|2503.81|2503.81|2566.97|2566.97|2502.4|2502.4|0
1645660800000|2022-02-24 00:00:00|2436.71|2436.71|2485.86|2485.86|2501.26|2501.26|2434.5|2434.5|0
1645747200000|2022-02-25 00:00:00|2510.77|2510.77|2528.27|2528.27|2540.04|2540.04|2501.69|2501.69|0
1646006400000|2022-02-28 00:00:00|2509.5|2509.5|2565.43|2565.43|2567.97|2567.97|2499.51|2499.51|0
1646092800000|2022-03-01 00:00:00|2572.13|2572.13|2497.05|2497.05|2573.83|2573.83|2497.05|2497.05|0
1646179200000|2022-03-02 00:00:00|2485.94|2485.94|2482|2482|2510.87|2510.87|2462.84|2462.84|0
1646265600000|2022-03-03 00:00:00|2495.86|2495.86|2398.87|2398.87|2501.32|2501.32|2393.34|2393.34|0
1646352000000|2022-03-04 00:00:00|2377.98|2377.98|2309.94|2309.94|2379.36|2379.36|2308.66|2308.66|0
1646611200000|2022-03-07 00:00:00|2202.95|2202.95|2257.98|2257.98|2304.33|2304.33|2159.66|2159.66|0
1646697600000|2022-03-08 00:00:00|2245.28|2245.28|2255.02|2255.02|2277.68|2277.68|2240.16|2240.16|0
1646784000000|2022-03-09 00:00:00|2317.21|2317.21|2368.98|2368.98|2378.27|2378.27|2296.45|2296.45|0
1646870400000|2022-03-10 00:00:00|2393.04|2393.04|2320.67|2320.67|2393.04|2393.04|2317.57|2317.57|0
1646956800000|2022-03-11 00:00:00|2335.52|2335.52|2336.43|2336.43|2379.11|2379.11|2326.79|2326.79|0
1647216000000|2022-03-14 00:00:00|2374.11|2374.11|2400.42|2400.42|2409.18|2409.18|2363.31|2363.31|0
1647302400000|2022-03-15 00:00:00|2366.98|2366.98|2359.13|2359.13|2385.35|2385.35|2338.43|2338.43|0
1647388800000|2022-03-16 00:00:00|2402.81|2402.81|2446.59|2446.59|2447.13|2447.13|2394.39|2394.39|0
1647475200000|2022-03-17 00:00:00|2453.08|2453.08|2435.03|2435.03|2453.69|2453.69|2412.81|2412.81|0
1647561600000|2022-03-18 00:00:00|2440.66|2440.66|2471.96|2471.96|2472.58|2472.58|2420.76|2420.76|0
1647820800000|2022-03-21 00:00:00|2466.91|2466.91|2459.3|2459.3|2479.99|2479.99|2440.87|2440.87|0
1647907200000|2022-03-22 00:00:00|2460.66|2460.66|2434.68|2434.68|2476.22|2476.22|2419.79|2419.79|0
1647993600000|2022-03-23 00:00:00|2432.23|2432.23|2400.84|2400.84|2446.78|2446.78|2397.89|2397.89|0
1648080000000|2022-03-24 00:00:00|2388.18|2388.18|2367.57|2367.57|2388.18|2388.18|2352.2|2352.2|0
1648166400000|2022-03-25 00:00:00|2367.87|2367.87|2378.04|2378.04|2390.93|2390.93|2361.1|2361.1|0
1647820800000|2022-03-21 00:00:00|2466.91|2466.91|2459.3|2459.3|2479.99|2479.99|2440.87|2440.87|0
1647907200000|2022-03-22 00:00:00|2460.66|2460.66|2434.68|2434.68|2476.22|2476.22|2419.79|2419.79|0
1647993600000|2022-03-23 00:00:00|2432.23|2432.23|2400.84|2400.84|2446.78|2446.78|2397.89|2397.89|0
1648080000000|2022-03-24 00:00:00|2388.18|2388.18|2367.57|2367.57|2388.18|2388.18|2352.2|2352.2|0
1648166400000|2022-03-25 00:00:00|2367.87|2367.87|2378.04|2378.04|2390.93|2390.93|2361.1|2361.1|0
1648422000000|2022-03-27 23:00:00|2377.9|2377.9|2380.88|2380.88|2405.24|2405.24|2370.81|2370.81|0
1648508400000|2022-03-28 23:00:00|2405.31|2405.31|2453.11|2453.11|2467.01|2467.01|2401.84|2401.84|0
1648594800000|2022-03-29 23:00:00|2438.57|2438.57|2372.95|2372.95|2438.73|2438.73|2370.03|2370.03|0
1648681200000|2022-03-30 23:00:00|2377.77|2377.77|2312.69|2312.69|2383.69|2383.69|2308.66|2308.66|0
1648767600000|2022-03-31 23:00:00|2325.84|2325.84|2333.51|2333.51|2355.15|2355.15|2325.23|2325.23|0
1649026800000|2022-04-03 23:00:00|2345.58|2345.58|2365.19|2365.19|2371.36|2371.36|2339.44|2339.44|0
1649113200000|2022-04-04 23:00:00|2347.08|2347.08|2357.34|2357.34|2365.48|2365.48|2340.88|2340.88|0
1649199600000|2022-04-05 23:00:00|2350.84|2350.84|2285.59|2285.59|2355.31|2355.31|2267.29|2267.29|0
1649286000000|2022-04-06 23:00:00|2289.78|2289.78|2264.08|2264.08|2292.01|2292.01|2263.95|2263.95|0
1649372400000|2022-04-07 23:00:00|2281.07|2281.07|2301.13|2301.13|2308.01|2308.01|2275.46|2275.46|0
1649631600000|2022-04-10 23:00:00|2285.78|2285.78|2301.88|2301.88|2318.08|2318.08|2281.65|2281.65|0
1649718000000|2022-04-11 23:00:00|2288.71|2288.71|2329.49|2329.49|2354.78|2354.78|2285.37|2285.37|0
1649804400000|2022-04-12 23:00:00|2287.33|2287.33|2302.19|2302.19|2303.28|2303.28|2268.74|2268.74|0
1649890800000|2022-04-13 23:00:00|2307.72|2307.72|2316.85|2316.85|2319.32|2319.32|2303.76|2303.76|0
1650322800000|2022-04-18 23:00:00|2284.75|2284.75|2316.9|2316.9|2320.32|2320.32|2282.29|2282.29|0
1650409200000|2022-04-19 23:00:00|2315.26|2315.26|2313.18|2313.18|2322.77|2322.77|2303.77|2303.77|0
1650495600000|2022-04-20 23:00:00|2327.35|2327.35|2363.48|2363.48|2369.98|2369.98|2319.58|2319.58|0
1650582000000|2022-04-21 23:00:00|2325.14|2325.14|2302.81|2302.81|2327.32|2327.32|2297.09|2297.09|0
1650841200000|2022-04-24 23:00:00|2263.35|2263.35|2277.25|2277.25|2285.45|2285.45|2236.95|2236.95|0
1650927600000|2022-04-25 23:00:00|2265.32|2265.32|2214.82|2214.82|2272.67|2272.67|2214.32|2214.32|0
1651014000000|2022-04-26 23:00:00|2198.86|2198.86|2189.68|2189.68|2210.31|2210.31|2180.49|2180.49|0
1651100400000|2022-04-27 23:00:00|2203.29|2203.29|2212.92|2212.92|2232.13|2232.13|2195.22|2195.22|0
1651186800000|2022-04-28 23:00:00|2241.39|2241.39|2206.24|2206.24|2248.69|2248.69|2203.91|2203.91|0
1650841200000|2022-04-24 23:00:00|2263.35|2263.35|2277.25|2277.25|2285.45|2285.45|2236.95|2236.95|0
1650927600000|2022-04-25 23:00:00|2265.32|2265.32|2214.82|2214.82|2272.67|2272.67|2214.32|2214.32|0
1651014000000|2022-04-26 23:00:00|2198.86|2198.86|2189.68|2189.68|2210.31|2210.31|2180.49|2180.49|0
1651100400000|2022-04-27 23:00:00|2203.29|2203.29|2212.92|2212.92|2232.13|2232.13|2195.22|2195.22|0
1651186800000|2022-04-28 23:00:00|2241.39|2241.39|2206.24|2206.24|2248.69|2248.69|2203.91|2203.91|0
1651532400000|2022-05-02 23:00:00|2228.81|2228.81|2229.88|2229.88|2247.85|2247.85|2204.94|2204.94|0
1651618800000|2022-05-03 23:00:00|2227.12|2227.12|2172.02|2172.02|2228.9|2228.9|2167.9|2167.9|0
1651705200000|2022-05-04 23:00:00|2203.1|2203.1|2145.91|2145.91|2206.27|2206.27|2143.62|2143.62|0
1651791600000|2022-05-05 23:00:00|2134.67|2134.67|2097.51|2097.51|2139.03|2139.03|2078.45|2078.45|0
1652050800000|2022-05-08 23:00:00|2096.6|2096.6|2081.47|2081.47|2099.72|2099.72|2058.17|2058.17|0
1652137200000|2022-05-09 23:00:00|2105.31|2105.31|2099.42|2099.42|2118.17|2118.17|2094.67|2094.67|0
1651532400000|2022-05-02 23:00:00|2228.81|2228.81|2229.88|2229.88|2247.85|2247.85|2204.94|2204.94|0
1651618800000|2022-05-03 23:00:00|2227.12|2227.12|2172.02|2172.02|2228.9|2228.9|2167.9|2167.9|0
1651705200000|2022-05-04 23:00:00|2203.1|2203.1|2145.91|2145.91|2206.27|2206.27|2143.62|2143.62|0
1651791600000|2022-05-05 23:00:00|2134.67|2134.67|2097.51|2097.51|2139.03|2139.03|2078.45|2078.45|0
1652050800000|2022-05-08 23:00:00|2096.6|2096.6|2081.47|2081.47|2099.72|2099.72|2058.17|2058.17|0
1652137200000|2022-05-09 23:00:00|2105.31|2105.31|2099.42|2099.42|2118.17|2118.17|2094.67|2094.67|0
1652223600000|2022-05-10 23:00:00|2100.89|2100.89|2126.29|2126.29|2136.25|2136.25|2097.18|2097.18|0
1652310000000|2022-05-11 23:00:00|2102.47|2102.47|2177.7|2177.7|2189.64|2189.64|2094.98|2094.98|0
1652396400000|2022-05-12 23:00:00|2190.3|2190.3|2204.08|2204.08|2207.32|2207.32|2178.49|2178.49|0
1652655600000|2022-05-15 23:00:00|2179.9|2179.9|2212.29|2212.29|2213.01|2213.01|2172.57|2172.57|0
1652742000000|2022-05-16 23:00:00|2216.8|2216.8|2214.05|2214.05|2234.44|2234.44|2196.9|2196.9|0
1652828400000|2022-05-17 23:00:00|2218.22|2218.22|2152.75|2152.75|2228.85|2228.85|2146.88|2146.88|0
1652914800000|2022-05-18 23:00:00|2099.48|2099.48|2091.21|2091.21|2101.63|2101.63|2065.86|2065.86|0
1653001200000|2022-05-19 23:00:00|2105.69|2105.69|2096.17|2096.17|2126.78|2126.78|2095.6|2095.6|0
1653260400000|2022-05-22 23:00:00|2132.21|2132.21|2118.67|2118.67|2134.63|2134.63|2100.88|2100.88|0
1653346800000|2022-05-23 23:00:00|2099.43|2099.43|2088.97|2088.97|2114.05|2114.05|2076.17|2076.17|0
1653433200000|2022-05-24 23:00:00|2100.42|2100.42|2124.91|2124.91|2149.1|2149.1|2081.79|2081.79|0
1653519600000|2022-05-25 23:00:00|2122.75|2122.75|2229.21|2229.21|2232.05|2232.05|2116.73|2116.73|0
1653606000000|2022-05-26 23:00:00|2226.76|2226.76|2230.18|2230.18|2250.38|2250.38|2205.96|2205.96|0
1652655600000|2022-05-15 23:00:00|2179.9|2179.9|2212.29|2212.29|2213.01|2213.01|2172.57|2172.57|0
1652742000000|2022-05-16 23:00:00|2216.8|2216.8|2214.05|2214.05|2234.44|2234.44|2196.9|2196.9|0
1652828400000|2022-05-17 23:00:00|2218.22|2218.22|2152.75|2152.75|2228.85|2228.85|2146.88|2146.88|0
1652914800000|2022-05-18 23:00:00|2099.48|2099.48|2091.21|2091.21|2101.63|2101.63|2065.86|2065.86|0
1653001200000|2022-05-19 23:00:00|2105.69|2105.69|2096.17|2096.17|2126.78|2126.78|2095.6|2095.6|0
1653260400000|2022-05-22 23:00:00|2132.21|2132.21|2118.67|2118.67|2134.63|2134.63|2100.88|2100.88|0
1653346800000|2022-05-23 23:00:00|2099.43|2099.43|2088.97|2088.97|2114.05|2114.05|2076.17|2076.17|0
1653433200000|2022-05-24 23:00:00|2100.42|2100.42|2124.91|2124.91|2149.1|2149.1|2081.79|2081.79|0
1653519600000|2022-05-25 23:00:00|2122.75|2122.75|2229.21|2229.21|2232.05|2232.05|2116.73|2116.73|0
1653606000000|2022-05-26 23:00:00|2226.76|2226.76|2230.18|2230.18|2250.38|2250.38|2205.96|2205.96|0
1653865200000|2022-05-29 23:00:00|2255.23|2255.23|2263.22|2263.22|2282.05|2282.05|2242.07|2242.07|0
1653951600000|2022-05-30 23:00:00|2216.39|2216.39|2189.76|2189.76|2234.56|2234.56|2182.68|2182.68|0
1654038000000|2022-05-31 23:00:00|2213.31|2213.31|2182.23|2182.23|2218.63|2218.63|2178.3|2178.3|0
1654470000000|2022-06-05 23:00:00|2212.71|2212.71|2205.62|2205.62|2215.19|2215.19|2192.98|2192.98|0
1654556400000|2022-06-06 23:00:00|2170.46|2170.46|2149.96|2149.96|2177.84|2177.84|2114.49|2114.49|0
1654642800000|2022-06-07 23:00:00|2172.93|2172.93|2163.9|2163.9|2178.56|2178.56|2142.52|2142.52|0
1654729200000|2022-06-08 23:00:00|2118.9|2118.9|2122.48|2122.48|2140.42|2140.42|2103.07|2103.07|0
1654815600000|2022-06-09 23:00:00|2105.89|2105.89|2071.08|2071.08|2105.89|2105.89|2068.75|2068.75|0
1655074800000|2022-06-12 23:00:00|2038.83|2038.83|2026.65|2026.65|2053.2|2053.2|2006.04|2006.04|0
1655161200000|2022-06-13 23:00:00|2032.44|2032.44|1986.85|1986.85|2034.04|2034.04|1969.52|1969.52|0
1655247600000|2022-06-14 23:00:00|2018.19|2018.19|2040.2|2040.2|2054.95|2054.95|2016.2|2016.2|0
1655334000000|2022-06-15 23:00:00|1993.01|1993.01|1962.33|1962.33|1993.86|1993.86|1918.48|1918.48|0
1655420400000|2022-06-16 23:00:00|1977.37|1977.37|1999.8|1999.8|2020.16|2020.16|1967.71|1967.71|0
1655679600000|2022-06-19 23:00:00|2011.89|2011.89|2009.01|2009.01|2039.97|2039.97|1999.55|1999.55|0
1655766000000|2022-06-20 23:00:00|2013.22|2013.22|2005.22|2005.22|2025.5|2025.5|2003.13|2003.13|0
1655852400000|2022-06-21 23:00:00|1976.25|1976.25|2005.66|2005.66|2019.68|2019.68|1969.99|1969.99|0
1655938800000|2022-06-22 23:00:00|2003.67|2003.67|2006.49|2006.49|2016.07|2016.07|1984.24|1984.24|0
1656025200000|2022-06-23 23:00:00|1982.1|1982.1|2057.36|2057.36|2061.52|2061.52|1981.32|1981.32|0
1656284400000|2022-06-26 23:00:00|2061.6|2061.6|2071.04|2071.04|2090.67|2090.67|2056.03|2056.03|0
1656370800000|2022-06-27 23:00:00|2080.64|2080.64|2060.24|2060.24|2081.46|2081.46|2056.18|2056.18|0
1656457200000|2022-06-28 23:00:00|2030.48|2030.48|2043.47|2043.47|2048.15|2048.15|2021.34|2021.34|0
1656543600000|2022-06-29 23:00:00|1993.9|1993.9|2005|2005|2009.56|2009.56|1954.57|1954.57|0
1656630000000|2022-06-30 23:00:00|2001.09|2001.09|2018.59|2018.59|2043.44|2043.44|1996.13|1996.13|0
1656889200000|2022-07-03 23:00:00|2017.94|2017.94|2011.97|2011.97|2020.69|2020.69|1999.63|1999.63|0
1656975600000|2022-07-04 23:00:00|2029.95|2029.95|1993.88|1993.88|2038.23|2038.23|1968.7|1968.7|0
1657062000000|2022-07-05 23:00:00|2029.45|2029.45|2014.56|2014.56|2038.77|2038.77|2002.67|2002.67|0
1657148400000|2022-07-06 23:00:00|2021.07|2021.07|2054.97|2054.97|2062.69|2062.69|2018.85|2018.85|0
1657234800000|2022-07-07 23:00:00|2045.58|2045.58|2072.2|2072.2|2081.43|2081.43|2043|2043|0
1657494000000|2022-07-10 23:00:00|2048.86|2048.86|2060.86|2060.86|2081.59|2081.59|2047.15|2047.15|0
1657580400000|2022-07-11 23:00:00|2048.43|2048.43|2070.86|2070.86|2076.99|2076.99|2029.14|2029.14|0
1657666800000|2022-07-12 23:00:00|2093.73|2093.73|2063.29|2063.29|2093.73|2093.73|2043.4|2043.4|0
1657753200000|2022-07-13 23:00:00|2054.44|2054.44|2029.67|2029.67|2070.12|2070.12|2011.94|2011.94|0
1657839600000|2022-07-14 23:00:00|2020.66|2020.66|2087.97|2087.97|2088.96|2088.96|2020.66|2020.66|0
1658098800000|2022-07-17 23:00:00|2105.91|2105.91|2113.22|2113.22|2114.38|2114.38|2090.21|2090.21|0
1658185200000|2022-07-18 23:00:00|2105.59|2105.59|2172.78|2172.78|2182.37|2182.37|2090.95|2090.95|0
1658271600000|2022-07-19 23:00:00|2181.85|2181.85|2186.11|2186.11|2193.36|2193.36|2173.53|2173.53|0
1658358000000|2022-07-20 23:00:00|2199.72|2199.72|2233.64|2233.64|2244.63|2244.63|2198.33|2198.33|0
1658444400000|2022-07-21 23:00:00|2223.84|2223.84|2250.28|2250.28|2255.45|2255.45|2214.36|2214.36|0
1658703600000|2022-07-24 23:00:00|2235.87|2235.87|2237.58|2237.58|2254.5|2254.5|2224.16|2224.16|0
1658790000000|2022-07-25 23:00:00|2175.58|2175.58|2134.51|2134.51|2183|2183|2130.46|2130.46|0
1658876400000|2022-07-26 23:00:00|2127.91|2127.91|2139.48|2139.48|2154.08|2154.08|2122.2|2122.2|0
1658962800000|2022-07-27 23:00:00|2162.22|2162.22|2169.47|2169.47|2176.13|2176.13|2140.59|2140.59|0
1659049200000|2022-07-28 23:00:00|2188.83|2188.83|2220.99|2220.99|2227.63|2227.63|2188.41|2188.41|0
1659308400000|2022-07-31 23:00:00|2220.49|2220.49|2229.26|2229.26|2238.36|2238.36|2215.49|2215.49|0
1659394800000|2022-08-01 23:00:00|2194.05|2194.05|2191.32|2191.32|2205.42|2205.42|2183.66|2183.66|0
1659481200000|2022-08-02 23:00:00|2165.88|2165.88|2201.63|2201.63|2206.77|2206.77|2159.08|2159.08|0
1659567600000|2022-08-03 23:00:00|2229.49|2229.49|2212.79|2212.79|2245.59|2245.59|2200.5|2200.5|0
1659654000000|2022-08-04 23:00:00|2213.79|2213.79|2156.72|2156.72|2218.62|2218.62|2155.14|2155.14|0
1659913200000|2022-08-07 23:00:00|2169.44|2169.44|2184.64|2184.64|2193.61|2193.61|2157.53|2157.53|0
1659999600000|2022-08-08 23:00:00|2192.31|2192.31|2153.24|2153.24|2195.1|2195.1|2147.42|2147.42|0
1660086000000|2022-08-09 23:00:00|2149.3|2149.3|2222.64|2222.64|2223.65|2223.65|2148.33|2148.33|0
1660172400000|2022-08-10 23:00:00|2234.3|2234.3|2183.66|2183.66|2235.72|2235.72|2180.01|2180.01|0
1660258800000|2022-08-11 23:00:00|2163.37|2163.37|2165.92|2165.92|2180.12|2180.12|2158.74|2158.74|0
1660518000000|2022-08-14 23:00:00|2176.46|2176.46|2171.07|2171.07|2180.48|2180.48|2165.39|2165.39|0
1660604400000|2022-08-15 23:00:00|2175.16|2175.16|2214.57|2214.57|2214.96|2214.96|2172.15|2172.15|0
1660690800000|2022-08-16 23:00:00|2226.55|2226.55|2163.57|2163.57|2231.92|2231.92|2161.65|2161.65|0
1660777200000|2022-08-17 23:00:00|2161.64|2161.64|2130.41|2130.41|2165.94|2165.94|2123.6|2123.6|0
1660863600000|2022-08-18 23:00:00|2111.94|2111.94|2077.83|2077.83|2114.28|2114.28|2077.71|2077.71|0
1661122800000|2022-08-21 23:00:00|2074.8|2074.8|2034.42|2034.42|2074.99|2074.99|2034.42|2034.42|0
1661209200000|2022-08-22 23:00:00|2038.7|2038.7|2002.4|2002.4|2047|2047|1996.6|1996.6|0
1661295600000|2022-08-23 23:00:00|2003.22|2003.22|1992.15|1992.15|2003.22|2003.22|1971.85|1971.85|0
1661382000000|2022-08-24 23:00:00|2001.11|2001.11|1960.73|1960.73|2006.57|2006.57|1949.5|1949.5|0
1661468400000|2022-08-25 23:00:00|1973.01|1973.01|1924.9|1924.9|1975.36|1975.36|1921.16|1921.16|0