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|705.89|705.89|703.8|703.8|707.12|707.12|702.78|702.78|0
1286233200000|2010-10-04 23:00:00|703.76|703.76|710.63|710.63|711.03|711.03|701.4|701.4|0
1286319600000|2010-10-05 23:00:00|710.57|710.57|680.53|680.53|712.83|712.83|669.6|669.6|0
1286406000000|2010-10-06 23:00:00|680.45|680.45|682.73|682.73|685.85|685.85|678.44|678.44|0
1286492400000|2010-10-07 23:00:00|682.77|682.77|673.82|673.82|683.03|683.03|669.72|669.72|0
1286751600000|2010-10-10 23:00:00|673.68|673.68|671.96|671.96|675.09|675.09|671.79|671.79|0
1286838000000|2010-10-11 23:00:00|671.91|671.91|670.21|670.21|671.91|671.91|661.29|661.29|0
1286924400000|2010-10-12 23:00:00|670.17|670.17|674.07|674.07|677.47|677.47|670.07|670.07|0
1287010800000|2010-10-13 23:00:00|674.06|674.06|670.38|670.38|676.59|676.59|667.29|667.29|0
1287356400000|2010-10-17 23:00:00|657.93|657.93|673.6|673.6|675.85|675.85|655.63|655.63|0
1287442800000|2010-10-18 23:00:00|673.57|673.57|672.61|672.61|681.98|681.98|669.1|669.1|0
1287529200000|2010-10-19 23:00:00|672.54|672.54|674.9|674.9|675.23|675.23|668.64|668.64|0
1287615600000|2010-10-20 23:00:00|674.87|674.87|676.91|676.91|677.91|677.91|671.65|671.65|0
1287702000000|2010-10-21 23:00:00|676.82|676.82|681.14|681.14|682.39|682.39|676.07|676.07|0
1287961200000|2010-10-24 23:00:00|681.04|681.04|680.25|680.25|682.28|682.28|678.89|678.89|0
1288047600000|2010-10-25 23:00:00|680.19|680.19|675.39|675.39|681.18|681.18|671.85|671.85|0
1288134000000|2010-10-26 23:00:00|675.21|675.21|667.04|667.04|675.81|675.81|665.83|665.83|0
1288220400000|2010-10-27 23:00:00|667.03|667.03|670.76|670.76|676.81|676.81|667.03|667.03|0
1288569600000|2010-11-01 00:00:00|669.69|669.69|669.77|669.77|671.9|671.9|667.72|667.72|0
1288656000000|2010-11-02 00:00:00|670.38|670.38|673.88|673.88|675.98|675.98|668.94|668.94|0
1288742400000|2010-11-03 00:00:00|673.17|673.17|661.63|661.63|673.22|673.22|661.14|661.14|0
1288828800000|2010-11-04 00:00:00|666.55|666.55|666.99|666.99|675.69|675.69|665.36|665.36|0
1288915200000|2010-11-05 00:00:00|670.1|670.1|672.23|672.23|673.01|673.01|665.83|665.83|0
1289174400000|2010-11-08 00:00:00|673.33|673.33|674.24|674.24|676.71|676.71|673.18|673.18|0
1289260800000|2010-11-09 00:00:00|674.93|674.93|674.85|674.85|678.44|678.44|674.18|674.18|0
1289347200000|2010-11-10 00:00:00|673.12|673.12|670.27|670.27|674.53|674.53|667.77|667.77|0
1289433600000|2010-11-11 00:00:00|668.37|668.37|660.8|660.8|670.34|670.34|660.38|660.38|0
1289520000000|2010-11-12 00:00:00|649.35|649.35|656.8|656.8|657.81|657.81|648.18|648.18|0
1289779200000|2010-11-15 00:00:00|662.4|662.4|668.45|668.45|671.54|671.54|657.49|657.49|0
1289865600000|2010-11-16 00:00:00|667.85|667.85|657.85|657.85|668.83|668.83|656.57|656.57|0
1289952000000|2010-11-17 00:00:00|657.24|657.24|660.99|660.99|662.58|662.58|656.96|656.96|0
1290038400000|2010-11-18 00:00:00|665.91|665.91|664.61|664.61|668.41|668.41|664.31|664.31|0
1290124800000|2010-11-19 00:00:00|666.78|666.78|663.29|663.29|669.5|669.5|659.74|659.74|0
1290384000000|2010-11-22 00:00:00|665.19|665.19|659.43|659.43|667.33|667.33|656.9|656.9|0
1290470400000|2010-11-23 00:00:00|653.85|653.85|646.36|646.36|655.38|655.38|645.38|645.38|0
1290556800000|2010-11-24 00:00:00|644.61|644.61|641.91|641.91|652.37|652.37|637.6|637.6|0
1290643200000|2010-11-25 00:00:00|639.38|639.38|646|646|646.62|646.62|639.28|639.28|0
1290729600000|2010-11-26 00:00:00|643.38|643.38|650.85|650.85|653.14|653.14|642.91|642.91|0
1290988800000|2010-11-29 00:00:00|654.03|654.03|646.3|646.3|654.81|654.81|644.4|644.4|0
1291075200000|2010-11-30 00:00:00|650.04|650.04|644.92|644.92|650.49|650.49|642.01|642.01|0
1291161600000|2010-12-01 00:00:00|651.41|651.41|659.26|659.26|660.05|660.05|648.67|648.67|0
1291248000000|2010-12-02 00:00:00|665.75|665.75|677.62|677.62|678.29|678.29|661|661|0
1291334400000|2010-12-03 00:00:00|678.07|678.07|670.47|670.47|679.22|679.22|667.88|667.88|0
1291593600000|2010-12-06 00:00:00|668.6|668.6|670.86|670.86|671.65|671.65|667.72|667.72|0
1291680000000|2010-12-07 00:00:00|674.28|674.28|680.15|680.15|680.8|680.8|672.64|672.64|0
1291766400000|2010-12-08 00:00:00|678.54|678.54|679.34|679.34|682.42|682.42|676.16|676.16|0
1291852800000|2010-12-09 00:00:00|682.98|682.98|677.62|677.62|684.52|684.52|677.16|677.16|0
1291939200000|2010-12-10 00:00:00|679.09|679.09|678.77|678.77|681.18|681.18|677.87|677.87|0
1292198400000|2010-12-13 00:00:00|683.56|683.56|685.71|685.71|687.76|687.76|682.64|682.64|0
1292284800000|2010-12-14 00:00:00|686.08|686.08|690.01|690.01|690.95|690.95|685.63|685.63|0
1292371200000|2010-12-15 00:00:00|689.3|689.3|698.88|698.88|699.17|699.17|686.38|686.38|0
1292457600000|2010-12-16 00:00:00|703.75|703.75|699.72|699.72|705.83|705.83|698.91|698.91|0
1292544000000|2010-12-17 00:00:00|702.1|702.1|707.86|707.86|709.86|709.86|701.22|701.22|0
1292803200000|2010-12-20 00:00:00|705.62|705.62|705.8|705.8|710.09|710.09|703.58|703.58|0
1292889600000|2010-12-21 00:00:00|708.22|708.22|709.65|709.65|711.81|711.81|706.91|706.91|0
1292976000000|2010-12-22 00:00:00|707.55|707.55|715.53|715.53|716.44|716.44|705.53|705.53|0
1293062400000|2010-12-23 00:00:00|715.07|715.07|715.59|715.59|716.27|716.27|714.04|714.04|0
1293148800000|2010-12-24 00:00:00|714.08|714.08|712.63|712.63|716.06|716.06|711.55|711.55|0
1293580800000|2010-12-29 00:00:00|710.38|710.38|717.03|717.03|717.03|717.03|710.36|710.36|0
1293667200000|2010-12-30 00:00:00|718.34|718.34|711.9|711.9|718.34|718.34|711.28|711.28|0
1293753600000|2010-12-31 00:00:00|712.18|712.18|712.08|712.08|714.2|714.2|710.96|710.96|0
1294099200000|2011-01-04 00:00:00|719.28|719.28|721.13|721.13|726.41|726.41|718.06|718.06|0
1294185600000|2011-01-05 00:00:00|723.1|723.1|720.12|720.12|724.36|724.36|716.62|716.62|0
1294272000000|2011-01-06 00:00:00|720.93|720.93|721.82|721.82|729.24|729.24|719.8|719.8|0
1294358400000|2011-01-07 00:00:00|719.91|719.91|718.46|718.46|721.45|721.45|714.41|714.41|0
1294617600000|2011-01-10 00:00:00|714.25|714.25|711.28|711.28|714.32|714.32|708.73|708.73|0
1294704000000|2011-01-11 00:00:00|713.83|713.83|723.88|723.88|725.61|725.61|713.64|713.64|0
1294790400000|2011-01-12 00:00:00|726.75|726.75|721.11|721.11|728.62|728.62|721.07|721.07|0
1294876800000|2011-01-13 00:00:00|722.47|722.47|722.06|722.06|722.9|722.9|718.59|718.59|0
1294963200000|2011-01-14 00:00:00|724.72|724.72|721.15|721.15|726|726|718.8|718.8|0
1295222400000|2011-01-17 00:00:00|720.13|720.13|713.77|713.77|720.13|720.13|713.2|713.2|0
1295308800000|2011-01-18 00:00:00|717.3|717.3|718.31|718.31|720.69|720.69|716.18|716.18|0
1295395200000|2011-01-19 00:00:00|719.53|719.53|709.7|709.7|720.18|720.18|708.53|708.53|0
1295481600000|2011-01-20 00:00:00|702.87|702.87|695.41|695.41|705.67|705.67|693.77|693.77|0
1295568000000|2011-01-21 00:00:00|704.66|704.66|707.62|707.62|713.53|713.53|700.7|700.7|0
1295827200000|2011-01-24 00:00:00|708.88|708.88|703.39|703.39|709.14|709.14|700.84|700.84|0
1295913600000|2011-01-25 00:00:00|703.95|703.95|704.94|704.94|707.99|707.99|698.01|698.01|0
1296000000000|2011-01-26 00:00:00|710.8|710.8|717.07|717.07|718.64|718.64|710.54|710.54|0
1296086400000|2011-01-27 00:00:00|716.46|716.46|727.34|727.34|729.6|729.6|715.39|715.39|0
1296172800000|2011-01-28 00:00:00|726.41|726.41|725.56|725.56|729.07|729.07|723.72|723.72|0
1296432000000|2011-01-31 00:00:00|720.09|720.09|723.63|723.63|724.09|724.09|716.13|716.13|0
1296518400000|2011-02-01 00:00:00|729.31|729.31|740.24|740.24|743.02|743.02|728.37|728.37|0
1296604800000|2011-02-02 00:00:00|742.97|742.97|737.58|737.58|746.43|746.43|731.63|731.63|0
1296691200000|2011-02-03 00:00:00|739.46|739.46|725.32|725.32|739.46|739.46|723.47|723.47|0
1296777600000|2011-02-04 00:00:00|729.66|729.66|727.94|727.94|731.21|731.21|726.75|726.75|0
1297036800000|2011-02-07 00:00:00|732.98|732.98|740.73|740.73|741.05|741.05|731.61|731.61|0
1297123200000|2011-02-08 00:00:00|740.37|740.37|741.93|741.93|743.12|743.12|739.22|739.22|0
1297209600000|2011-02-09 00:00:00|741.77|741.77|736.03|736.03|742.75|742.75|735.05|735.05|0
1297296000000|2011-02-10 00:00:00|738.05|738.05|740.7|740.7|740.92|740.92|734.39|734.39|0
1297382400000|2011-02-11 00:00:00|737.67|737.67|745.83|745.83|747.28|747.28|737.13|737.13|0
1297641600000|2011-02-14 00:00:00|751.21|751.21|746.67|746.67|751.41|751.41|746.11|746.11|0
1297728000000|2011-02-15 00:00:00|736.85|736.85|731.57|731.57|736.88|736.88|730.08|730.08|0
1297814400000|2011-02-16 00:00:00|737.39|737.39|740.51|740.51|741.34|741.34|736.75|736.75|0
1297900800000|2011-02-17 00:00:00|741.79|741.79|747.99|747.99|749.94|749.94|740.35|740.35|0
1297987200000|2011-02-18 00:00:00|747.85|747.85|741.8|741.8|748.07|748.07|741.21|741.21|0
1298246400000|2011-02-21 00:00:00|742.74|742.74|739.31|739.31|748.84|748.84|739.11|739.11|0
1298332800000|2011-02-22 00:00:00|729.11|729.11|732.41|732.41|733.72|733.72|724.08|724.08|0
1298419200000|2011-02-23 00:00:00|724.51|724.51|715.91|715.91|726.65|726.65|713.75|713.75|0
1298505600000|2011-02-24 00:00:00|708.8|708.8|717.61|717.61|719.71|719.71|706.38|706.38|0
1298592000000|2011-02-25 00:00:00|726.29|726.29|726.57|726.57|727.36|727.36|723.47|723.47|0
1298851200000|2011-02-28 00:00:00|727.08|727.08|725.84|725.84|731.17|731.17|724.71|724.71|0
1298937600000|2011-03-01 00:00:00|727.96|727.96|719.68|719.68|729.09|729.09|719.4|719.4|0
1299024000000|2011-03-02 00:00:00|712.81|712.81|721.2|721.2|724.23|724.23|710.46|710.46|0
1299110400000|2011-03-03 00:00:00|719|719|724.15|724.15|724.65|724.65|717.83|717.83|0
1299196800000|2011-03-04 00:00:00|728.34|728.34|723.1|723.1|732.07|732.07|721.24|721.24|0
1299456000000|2011-03-07 00:00:00|720.27|720.27|723.73|723.73|731.69|731.69|718.91|718.91|0
1299542400000|2011-03-08 00:00:00|724.95|724.95|721.9|721.9|725.05|725.05|715.26|715.26|0
1299628800000|2011-03-09 00:00:00|724.38|724.38|720.47|720.47|726.84|726.84|719.81|719.81|0
1299715200000|2011-03-10 00:00:00|717.41|717.41|711.48|711.48|721.54|721.54|711.47|711.47|0
1299801600000|2011-03-11 00:00:00|707.76|707.76|706.22|706.22|711.08|711.08|705.41|705.41|0
1300060800000|2011-03-14 00:00:00|702.05|702.05|698.35|698.35|709.88|709.88|697.76|697.76|0
1300147200000|2011-03-15 00:00:00|688.43|688.43|692.42|692.42|694.54|694.54|675.35|675.35|0
1300233600000|2011-03-16 00:00:00|696.51|696.51|678.87|678.87|702.22|702.22|678.6|678.6|0
1300320000000|2011-03-17 00:00:00|675.31|675.31|681.43|681.43|684.44|684.44|674.34|674.34|0
1300406400000|2011-03-18 00:00:00|686.17|686.17|687.51|687.51|692.15|692.15|685.34|685.34|0
1300665600000|2011-03-21 00:00:00|693.68|693.68|704.75|704.75|706.11|706.11|692.11|692.11|0
1300752000000|2011-03-22 00:00:00|710.16|710.16|708.63|708.63|712.95|712.95|705.46|705.46|0
1300838400000|2011-03-23 00:00:00|704.04|704.04|713.3|713.3|713.65|713.65|703.34|703.34|0
1300924800000|2011-03-24 00:00:00|714.18|714.18|718.8|718.8|721.54|721.54|710.81|710.81|0
1301011200000|2011-03-25 00:00:00|724.69|724.69|719.72|719.72|725.88|725.88|717.83|717.83|0
1301266800000|2011-03-27 23:00:00|718.98|718.98|719.2|719.2|721.25|721.25|717.52|717.52|0
1301353200000|2011-03-28 23:00:00|721.9|721.9|725.52|725.52|725.63|725.63|718|718|0
1301439600000|2011-03-29 23:00:00|729.71|729.71|722.6|722.6|729.91|729.91|720.72|720.72|0
1301526000000|2011-03-30 23:00:00|723.63|723.63|718.83|718.83|723.76|723.76|716.77|716.77|0
1301612400000|2011-03-31 23:00:00|719.41|719.41|723.64|723.64|725.13|725.13|718.55|718.55|0
1301871600000|2011-04-03 23:00:00|722.83|722.83|721.98|721.98|724.36|724.36|719.53|719.53|0
1301958000000|2011-04-04 23:00:00|720.83|720.83|722.34|722.34|722.72|722.72|719.43|719.43|0
1302044400000|2011-04-05 23:00:00|723.67|723.67|717.04|717.04|725.69|725.69|716.83|716.83|0
1302130800000|2011-04-06 23:00:00|718.51|718.51|714.85|714.85|720.78|720.78|713.78|713.78|0
1302217200000|2011-04-07 23:00:00|717.78|717.78|713.89|713.89|718.67|718.67|713.74|713.74|0
1302476400000|2011-04-10 23:00:00|714.72|714.72|711.49|711.49|714.72|714.72|709.59|709.59|0
1302562800000|2011-04-11 23:00:00|705.57|705.57|696.01|696.01|705.57|705.57|694.73|694.73|0
1302649200000|2011-04-12 23:00:00|697.59|697.59|700.93|700.93|702.46|702.46|696.63|696.63|0
1302735600000|2011-04-13 23:00:00|699.67|699.67|701.76|701.76|702.9|702.9|696.24|696.24|0
1302822000000|2011-04-14 23:00:00|699.84|699.84|704.57|704.57|706.5|706.5|694.62|694.62|0
1303081200000|2011-04-17 23:00:00|705.33|705.33|695.78|695.78|707|707|694.1|694.1|0
1303167600000|2011-04-18 23:00:00|695.62|695.62|694.09|694.09|700.58|700.58|693.04|693.04|0
1303254000000|2011-04-19 23:00:00|700.42|700.42|705.59|705.59|708.22|708.22|700.34|700.34|0
1303340400000|2011-04-20 23:00:00|710.43|710.43|722.13|722.13|724.09|724.09|707.23|707.23|0
1303772400000|2011-04-25 23:00:00|727.25|727.25|728.98|728.98|732.02|732.02|725.44|725.44|0
1303858800000|2011-04-26 23:00:00|733.15|733.15|732.11|732.11|736.41|736.41|730.16|730.16|0
1303945200000|2011-04-27 23:00:00|730.56|730.56|726.68|726.68|733.34|733.34|726.49|726.49|0
1304377200000|2011-05-02 23:00:00|733.24|733.24|731.39|731.39|736.5|736.5|730.35|730.35|0
1304463600000|2011-05-03 23:00:00|733.74|733.74|728.5|728.5|740.28|740.28|727.21|727.21|0
1304550000000|2011-05-04 23:00:00|732.39|732.39|722.38|722.38|737.43|737.43|722.07|722.07|0
1304636400000|2011-05-05 23:00:00|721.98|721.98|727.38|727.38|729.26|729.26|713.88|713.88|0
1304895600000|2011-05-08 23:00:00|726.99|726.99|740.6|740.6|741.06|741.06|726.71|726.71|0
1304982000000|2011-05-09 23:00:00|742.06|742.06|755.83|755.83|759.38|759.38|740.76|740.76|0
1305068400000|2011-05-10 23:00:00|753.32|753.32|752.69|752.69|758.61|758.61|751.48|751.48|0
1305154800000|2011-05-11 23:00:00|749.66|749.66|751.47|751.47|752.59|752.59|747.51|747.51|0
1305241200000|2011-05-12 23:00:00|753.66|753.66|754.8|754.8|758.7|758.7|753.66|753.66|0
1305500400000|2011-05-15 23:00:00|750.63|750.63|754.41|754.41|768.64|768.64|749.48|749.48|0
1305586800000|2011-05-16 23:00:00|751.25|751.25|740.64|740.64|751.25|751.25|739.98|739.98|0
1305673200000|2011-05-17 23:00:00|744.47|744.47|749.16|749.16|749.41|749.41|740.97|740.97|0
1305759600000|2011-05-18 23:00:00|743.56|743.56|746.87|746.87|747.24|747.24|741.6|741.6|0
1305846000000|2011-05-19 23:00:00|749.32|749.32|752|752|755.67|755.67|749.06|749.06|0
1306105200000|2011-05-22 23:00:00|742.34|742.34|738.52|738.52|742.92|742.92|737.76|737.76|0
1306191600000|2011-05-23 23:00:00|739.37|739.37|737.19|737.19|742.15|742.15|736.78|736.78|0
1306278000000|2011-05-24 23:00:00|732.12|732.12|738.82|738.82|739.06|739.06|731.77|731.77|0
1306364400000|2011-05-25 23:00:00|741.06|741.06|739.58|739.58|743|743|737.33|737.33|0
1306450800000|2011-05-26 23:00:00|744.4|744.4|748.19|748.19|749.39|749.39|742.32|742.32|0
1306796400000|2011-05-30 23:00:00|755.88|755.88|752.08|752.08|756.15|756.15|750.62|750.62|0
1306882800000|2011-05-31 23:00:00|751.38|751.38|748.98|748.98|751.66|751.66|746.52|746.52|0
1306969200000|2011-06-01 23:00:00|738.8|738.8|746.47|746.47|750.49|750.49|737.78|737.78|0
1307055600000|2011-06-02 23:00:00|749.18|749.18|756.73|756.73|758.35|758.35|747.84|747.84|0
1307314800000|2011-06-05 23:00:00|753.02|753.02|755.95|755.95|758.66|758.66|750.81|750.81|0
1307401200000|2011-06-06 23:00:00|756.85|756.85|755.05|755.05|758.07|758.07|752.54|752.54|0
1307487600000|2011-06-07 23:00:00|753.13|753.13|746.91|746.91|753.13|753.13|746.1|746.1|0
1307574000000|2011-06-08 23:00:00|751.13|751.13|752.75|752.75|753.71|753.71|748.24|748.24|0
1307660400000|2011-06-09 23:00:00|751.51|751.51|743.01|743.01|752.55|752.55|742.76|742.76|0
1307919600000|2011-06-12 23:00:00|742.4|742.4|741.98|741.98|744.55|744.55|741.35|741.35|0
1308006000000|2011-06-13 23:00:00|749.28|749.28|752.05|752.05|753.34|753.34|746.8|746.8|0
1308092400000|2011-06-14 23:00:00|749.57|749.57|745.93|745.93|749.74|749.74|745.76|745.76|0
1308178800000|2011-06-15 23:00:00|739.18|739.18|735.93|735.93|740.13|740.13|729.92|729.92|0
1308265200000|2011-06-16 23:00:00|735.53|735.53|735.77|735.77|739.89|739.89|730.44|730.44|0
1308524400000|2011-06-19 23:00:00|729.76|729.76|731.32|731.32|732.61|732.61|726.42|726.42|0
1308610800000|2011-06-20 23:00:00|733.47|733.47|750.88|750.88|751.18|751.18|733.47|733.47|0
1308697200000|2011-06-21 23:00:00|748.69|748.69|743.13|743.13|749.87|749.87|743.12|743.12|0
1308783600000|2011-06-22 23:00:00|738.07|738.07|727.76|727.76|739.66|739.66|726.81|726.81|0
1308870000000|2011-06-23 23:00:00|734.9|734.9|729.5|729.5|736.83|736.83|727.46|727.46|0
1309129200000|2011-06-26 23:00:00|729.24|729.24|731.2|731.2|733.12|733.12|725.55|725.55|0
1309215600000|2011-06-27 23:00:00|734.64|734.64|732.95|732.95|737.64|737.64|730.27|730.27|0
1309302000000|2011-06-28 23:00:00|738.11|738.11|748.79|748.79|748.91|748.91|737.15|737.15|0
1309388400000|2011-06-29 23:00:00|747.89|747.89|752.03|752.03|754.28|754.28|747.73|747.73|0
1309474800000|2011-06-30 23:00:00|753.54|753.54|755.33|755.33|759.39|759.39|751.89|751.89|0
1309734000000|2011-07-03 23:00:00|756.74|756.74|763.14|763.14|763.14|763.14|756.09|756.09|0
1309820400000|2011-07-04 23:00:00|763.25|763.25|762.89|762.89|767.09|767.09|761.67|761.67|0
1309906800000|2011-07-05 23:00:00|760.14|760.14|760.96|760.96|761.7|761.7|757.42|757.42|0
1309993200000|2011-07-06 23:00:00|760.94|760.94|767.91|767.91|768.22|768.22|759.3|759.3|0
1310079600000|2011-07-07 23:00:00|768.93|768.93|764.3|764.3|773.51|773.51|763.9|763.9|0
1310338800000|2011-07-10 23:00:00|761.48|761.48|751.28|751.28|762.17|762.17|749.13|749.13|0
1310425200000|2011-07-11 23:00:00|735.36|735.36|745.64|745.64|747.07|747.07|728.03|728.03|0
1310511600000|2011-07-12 23:00:00|742.55|742.55|747.07|747.07|748.29|748.29|742.55|742.55|0
1310598000000|2011-07-13 23:00:00|739.92|739.92|732.72|732.72|740.49|740.49|732.49|732.49|0
1310684400000|2011-07-14 23:00:00|722.97|722.97|728.64|728.64|731.05|731.05|720.33|720.33|0
1310943600000|2011-07-17 23:00:00|722.76|722.76|721.18|721.18|728.91|728.91|720.71|720.71|0
1311030000000|2011-07-18 23:00:00|721.1|721.1|723.67|723.67|728.78|728.78|721.1|721.1|0
1311116400000|2011-07-19 23:00:00|731.49|731.49|729.09|729.09|732.93|732.93|727.74|727.74|0
1311202800000|2011-07-20 23:00:00|729.05|729.05|728.92|728.92|731.15|731.15|717.45|717.45|0
1311289200000|2011-07-21 23:00:00|730.73|730.73|730.79|730.79|736.32|736.32|728.18|728.18|0
1311548400000|2011-07-24 23:00:00|727.42|727.42|728.3|728.3|730.3|730.3|724.75|724.75|0
1311634800000|2011-07-25 23:00:00|730.23|730.23|727.67|727.67|731.36|731.36|722.87|722.87|0
1311721200000|2011-07-26 23:00:00|728.51|728.51|732.66|732.66|741.96|741.96|728.05|728.05|0
1311807600000|2011-07-27 23:00:00|725.49|725.49|724.85|724.85|728.93|728.93|721.06|721.06|0
1311894000000|2011-07-28 23:00:00|718.13|718.13|717.55|717.55|720.13|720.13|710.38|710.38|0
1312153200000|2011-07-31 23:00:00|721.9|721.9|706.7|706.7|722.66|722.66|704.47|704.47|0
1312239600000|2011-08-01 23:00:00|703.54|703.54|689.3|689.3|703.54|703.54|687.32|687.32|0
1312326000000|2011-08-02 23:00:00|675.67|675.67|670.78|670.78|681.9|681.9|665.47|665.47|0
1312412400000|2011-08-03 23:00:00|668.07|668.07|635.16|635.16|670.75|670.75|632.11|632.11|0
1312498800000|2011-08-04 23:00:00|599.81|599.81|618.76|618.76|638.64|638.64|596.62|596.62|0
1312758000000|2011-08-07 23:00:00|617.89|617.89|591.39|591.39|624.98|624.98|587.63|587.63|0
1312844400000|2011-08-08 23:00:00|594.94|594.94|604.74|604.74|604.83|604.83|554.26|554.26|0
1312930800000|2011-08-09 23:00:00|616.46|616.46|604.26|604.26|630.19|630.19|602.21|602.21|0
1313017200000|2011-08-10 23:00:00|616|616|621.55|621.55|621.7|621.7|599.36|599.36|0
1313103600000|2011-08-11 23:00:00|614.17|614.17|638.09|638.09|641.05|641.05|613.22|613.22|0
1313362800000|2011-08-14 23:00:00|641.27|641.27|633.13|633.13|642.74|642.74|630.58|630.58|0
1313449200000|2011-08-15 23:00:00|629.12|629.12|622.1|622.1|629.12|629.12|616.72|616.72|0
1313535600000|2011-08-16 23:00:00|612.57|612.57|615.8|615.8|620.35|620.35|608.17|608.17|0
1313622000000|2011-08-17 23:00:00|608.98|608.98|575.47|575.47|610.63|610.63|571.36|571.36|0
1313708400000|2011-08-18 23:00:00|578.61|578.61|682.15|682.15|689.16|689.16|578.07|578.07|0
1313967600000|2011-08-21 23:00:00|681.11|681.11|687.8|687.8|692.9|692.9|681.11|681.11|0
1314054000000|2011-08-22 23:00:00|692.6|692.6|692.29|692.29|696.62|696.62|689.04|689.04|0
1314140400000|2011-08-23 23:00:00|692.21|692.21|697.81|697.81|702.42|702.42|691.67|691.67|0
1314226800000|2011-08-24 23:00:00|704.04|704.04|699.39|699.39|704.8|704.8|695.95|695.95|0
1314313200000|2011-08-25 23:00:00|696.64|696.64|702.57|702.57|703.57|703.57|693.12|693.12|0
1314658800000|2011-08-29 23:00:00|715.12|715.12|712.03|712.03|716.92|716.92|707.77|707.77|0
1314745200000|2011-08-30 23:00:00|712.85|712.85|728.48|728.48|730.07|730.07|712.6|712.6|0
1314831600000|2011-08-31 23:00:00|729.58|729.58|731.45|731.45|732.59|732.59|724.22|724.22|0
1314918000000|2011-09-01 23:00:00|728.13|728.13|724.97|724.97|728.9|728.9|718.97|718.97|0
1315177200000|2011-09-04 23:00:00|716.23|716.23|708.43|708.43|718.29|718.29|707.76|707.76|0
1315263600000|2011-09-05 23:00:00|708.55|708.55|707.28|707.28|712.08|712.08|703.26|703.26|0
1315350000000|2011-09-06 23:00:00|717.54|717.54|720.05|720.05|720.05|720.05|713.51|713.51|0
1315436400000|2011-09-07 23:00:00|720.72|720.72|725.16|725.16|728.33|728.33|718.01|718.01|0
1315522800000|2011-09-08 23:00:00|724.43|724.43|711.8|711.8|724.88|724.88|711.8|711.8|0
1315782000000|2011-09-11 23:00:00|701.92|701.92|704.05|704.05|706.91|706.91|698.6|698.6|0
1315868400000|2011-09-12 23:00:00|708.08|708.08|708.94|708.94|710.8|710.8|701.23|701.23|0
1315954800000|2011-09-13 23:00:00|705.12|705.12|709.65|709.65|712.75|712.75|704.54|704.54|0
1316041200000|2011-09-14 23:00:00|711.4|711.4|718.1|718.1|719.22|719.22|711.4|711.4|0
1316127600000|2011-09-15 23:00:00|719.53|719.53|721.93|721.93|722.1|722.1|714.54|714.54|0
1316386800000|2011-09-18 23:00:00|715.73|715.73|710.79|710.79|717.68|717.68|709.76|709.76|0
1316473200000|2011-09-19 23:00:00|710.48|710.48|718.41|718.41|718.45|718.45|709.87|709.87|0
1316559600000|2011-09-20 23:00:00|718.82|718.82|714.2|714.2|720.67|720.67|712.5|712.5|0
1316646000000|2011-09-21 23:00:00|704.76|704.76|694.22|694.22|705.37|705.37|692.84|692.84|0
1316732400000|2011-09-22 23:00:00|696.35|696.35|693.13|693.13|696.85|696.85|683.08|683.08|0
1316991600000|2011-09-25 23:00:00|686.95|686.95|696.98|696.98|700.63|700.63|686.94|686.94|0
1317078000000|2011-09-26 23:00:00|706.24|706.24|716.07|716.07|716.26|716.26|705.18|705.18|0
1317164400000|2011-09-27 23:00:00|717.57|717.57|710.87|710.87|719.42|719.42|708.77|708.77|0
1317250800000|2011-09-28 23:00:00|709.07|709.07|707.37|707.37|710.76|710.76|704.8|704.8|0
1317337200000|2011-09-29 23:00:00|703.53|703.53|696.63|696.63|704.99|704.99|693.77|693.77|0
1317596400000|2011-10-02 23:00:00|689.42|689.42|695.82|695.82|697.6|697.6|687.37|687.37|0
1317682800000|2011-10-03 23:00:00|690.69|690.69|677.82|677.82|691.06|691.06|674.81|674.81|0
1317769200000|2011-10-04 23:00:00|686.44|686.44|688.93|688.93|689.6|689.6|680.81|680.81|0
1317855600000|2011-10-05 23:00:00|691.44|691.44|701.03|701.03|701.23|701.23|691.35|691.35|0
1317942000000|2011-10-06 23:00:00|698.23|698.23|695.3|695.3|703.29|703.29|690.53|690.53|0
1318201200000|2011-10-09 23:00:00|696.87|696.87|717.83|717.83|717.89|717.89|693.94|693.94|0
1318287600000|2011-10-10 23:00:00|714.53|714.53|720.74|720.74|722.05|722.05|710.53|710.53|0
1318374000000|2011-10-11 23:00:00|720.94|720.94|727.33|727.33|731.5|731.5|715.72|715.72|0
1318460400000|2011-10-12 23:00:00|726.76|726.76|726.81|726.81|736.74|736.74|724.36|724.36|0
1318546800000|2011-10-13 23:00:00|727.74|727.74|737.51|737.51|747.49|747.49|725.65|725.65|0
1318806000000|2011-10-16 23:00:00|741.85|741.85|733.84|733.84|748.31|748.31|728.06|728.06|0
1318892400000|2011-10-17 23:00:00|723.79|723.79|729.83|729.83|734.67|734.67|722.35|722.35|0
1318978800000|2011-10-18 23:00:00|735.62|735.62|736.28|736.28|741.49|741.49|733.75|733.75|0
1319065200000|2011-10-19 23:00:00|729.91|729.91|730.19|730.19|739.28|739.28|727.02|727.02|0
1319151600000|2011-10-20 23:00:00|734.26|734.26|740.12|740.12|742.97|742.97|734.06|734.06|0
1319410800000|2011-10-23 23:00:00|741.15|741.15|751.73|751.73|751.75|751.75|737.83|737.83|0
1319497200000|2011-10-24 23:00:00|747.41|747.41|747.38|747.38|750.31|750.31|739.69|739.69|0
1319583600000|2011-10-25 23:00:00|747.11|747.11|756.26|756.26|759.48|759.48|744.5|744.5|0
1319670000000|2011-10-26 23:00:00|766.36|766.36|773.6|773.6|780.23|780.23|765.43|765.43|0
1319756400000|2011-10-27 23:00:00|775.5|775.5|778.94|778.94|780.67|780.67|770.35|770.35|0
1320019200000|2011-10-31 00:00:00|769.85|769.85|764.63|764.63|771.48|771.48|763.27|763.27|0
1320105600000|2011-11-01 00:00:00|746.06|746.06|738.59|738.59|746.22|746.22|727.98|727.98|0
1320192000000|2011-11-02 00:00:00|739.51|739.51|729.21|729.21|740.62|740.62|724.71|724.71|0
1320278400000|2011-11-03 00:00:00|725.8|725.8|750.97|750.97|754.82|754.82|725.8|725.8|0
1320364800000|2011-11-04 00:00:00|751.25|751.25|753.14|753.14|758.03|758.03|747.18|747.18|0
1320624000000|2011-11-07 00:00:00|744.97|744.97|741.29|741.29|748.68|748.68|739.45|739.45|0
1320710400000|2011-11-08 00:00:00|744.67|744.67|750.38|750.38|755.16|755.16|744.67|744.67|0
1320796800000|2011-11-09 00:00:00|752.29|752.29|742.64|742.64|754.83|754.83|739.25|739.25|0
1320883200000|2011-11-10 00:00:00|732.04|732.04|737.12|737.12|746.34|746.34|730.01|730.01|0
1320969600000|2011-11-11 00:00:00|741.17|741.17|753.85|753.85|754.46|754.46|740.84|740.84|0
1321228800000|2011-11-14 00:00:00|755.72|755.72|745.73|745.73|758.67|758.67|744.21|744.21|0
1321315200000|2011-11-15 00:00:00|742.68|742.68|743.95|743.95|746.87|746.87|734.33|734.33|0
1321401600000|2011-11-16 00:00:00|741.91|741.91|736.48|736.48|747.07|747.07|733.89|733.89|0
1321488000000|2011-11-17 00:00:00|733.24|733.24|732.56|732.56|734.19|734.19|722.83|722.83|0
1321574400000|2011-11-18 00:00:00|724.47|724.47|720.29|720.29|727.87|727.87|718.37|718.37|0
1321833600000|2011-11-21 00:00:00|712.78|712.78|702.93|702.93|712.84|712.84|702.25|702.25|0
1321920000000|2011-11-22 00:00:00|704.04|704.04|698.22|698.22|706.06|706.06|695.3|695.3|0
1322006400000|2011-11-23 00:00:00|690.71|690.71|682.35|682.35|691.59|691.59|680.58|680.58|0
1322092800000|2011-11-24 00:00:00|684.67|684.67|690.16|690.16|691.43|691.43|681.68|681.68|0
1322179200000|2011-11-25 00:00:00|688.44|688.44|687.77|687.77|692.42|692.42|680.49|680.49|0
1322438400000|2011-11-28 00:00:00|695.47|695.47|705.78|705.78|708.78|708.78|694.72|694.72|0
1322524800000|2011-11-29 00:00:00|705.49|705.49|714.58|714.58|715.45|715.45|703.7|703.7|0
1322611200000|2011-11-30 00:00:00|711.1|711.1|734.98|734.98|738.56|738.56|710.17|710.17|0
1322697600000|2011-12-01 00:00:00|738.94|738.94|729.52|729.52|740.51|740.51|728.49|728.49|0
1322784000000|2011-12-02 00:00:00|729.11|729.11|741.82|741.82|742.94|742.94|729.11|729.11|0
1323043200000|2011-12-05 00:00:00|744.91|744.91|744.13|744.13|749.53|749.53|742.94|742.94|0
1323129600000|2011-12-06 00:00:00|737.52|737.52|748.64|748.64|751.14|751.14|737.52|737.52|0
1323216000000|2011-12-07 00:00:00|758.13|758.13|748.62|748.62|759.5|759.5|741.74|741.74|0
1323302400000|2011-12-08 00:00:00|752.66|752.66|732.79|732.79|753.02|753.02|732.6|732.6|0
1323388800000|2011-12-09 00:00:00|732.89|732.89|737|737|741.36|741.36|730.9|730.9|0
1323648000000|2011-12-12 00:00:00|735.21|735.21|724.46|724.46|736.86|736.86|724.41|724.41|0
1323734400000|2011-12-13 00:00:00|726.02|726.02|730.52|730.52|733.22|733.22|718.3|718.3|0
1323820800000|2011-12-14 00:00:00|717.13|717.13|701.68|701.68|718.21|718.21|699.63|699.63|0
1323907200000|2011-12-15 00:00:00|703.72|703.72|711|711|713.77|713.77|701.83|701.83|0
1323993600000|2011-12-16 00:00:00|710.85|710.85|700.69|700.69|711.98|711.98|700.1|700.1|0
1324252800000|2011-12-19 00:00:00|697.84|697.84|697.62|697.62|702.77|702.77|695.06|695.06|0
1324339200000|2011-12-20 00:00:00|697.95|697.95|711.05|711.05|712.49|712.49|697.36|697.36|0
1324425600000|2011-12-21 00:00:00|716.51|716.51|703.43|703.43|718.87|718.87|700.16|700.16|0
1324512000000|2011-12-22 00:00:00|708.12|708.12|707.8|707.8|711.56|711.56|707.36|707.36|0
1324598400000|2011-12-23 00:00:00|711.03|711.03|714.6|714.6|715.6|715.6|707.7|707.7|0
1325030400000|2011-12-28 00:00:00|716.46|716.46|717.35|717.35|723.36|723.36|712.79|712.79|0
1325116800000|2011-12-29 00:00:00|718.05|718.05|718.85|718.85|718.95|718.95|713.74|713.74|0
1325203200000|2011-12-30 00:00:00|721.18|721.18|723.68|723.68|727.73|727.73|718.52|718.52|0
1325548800000|2012-01-03 00:00:00|736.45|736.45|742.94|742.94|743.49|743.49|729.73|729.73|0
1325635200000|2012-01-04 00:00:00|744.46|744.46|737.5|737.5|747.1|747.1|734.98|734.98|0
1325721600000|2012-01-05 00:00:00|745.33|745.33|730.79|730.79|745.46|745.46|728.96|728.96|0
1325808000000|2012-01-06 00:00:00|734.36|734.36|740.28|740.28|746.55|746.55|733.1|733.1|0
1326067200000|2012-01-09 00:00:00|743.88|743.88|744.13|744.13|747.82|747.82|740.15|740.15|0
1326153600000|2012-01-10 00:00:00|746.76|746.76|748.49|748.49|749.94|749.94|743.73|743.73|0
1326240000000|2012-01-11 00:00:00|749.1|749.1|752.06|752.06|755.29|755.29|747.54|747.54|0
1326326400000|2012-01-12 00:00:00|751.05|751.05|760.1|760.1|761.91|761.91|751.05|751.05|0
1326412800000|2012-01-13 00:00:00|742.56|742.56|742.34|742.34|743.23|743.23|729.93|729.93|0
1326672000000|2012-01-16 00:00:00|743.94|743.94|747.66|747.66|747.8|747.8|741.23|741.23|0
1326758400000|2012-01-17 00:00:00|752.46|752.46|755.49|755.49|761.43|761.43|751.8|751.8|0
1326844800000|2012-01-18 00:00:00|756.08|756.08|762.42|762.42|765.8|765.8|751.86|751.86|0
1326931200000|2012-01-19 00:00:00|766.18|766.18|777.43|777.43|778.61|778.61|765.84|765.84|0
1327017600000|2012-01-20 00:00:00|778.28|778.28|785.4|785.4|789.08|789.08|776.43|776.43|0
1327276800000|2012-01-23 00:00:00|785.12|785.12|791.75|791.75|794.86|794.86|783.57|783.57|0
1327363200000|2012-01-24 00:00:00|785.43|785.43|778.27|778.27|787.09|787.09|776.42|776.42|0
1327449600000|2012-01-25 00:00:00|785.41|785.41|785.1|785.1|786.4|786.4|779.53|779.53|0
1327536000000|2012-01-26 00:00:00|789.3|789.3|783.42|783.42|792.71|792.71|782.55|782.55|0
1327622400000|2012-01-27 00:00:00|773.61|773.61|780.54|780.54|783.32|783.32|772.81|772.81|0
1327881600000|2012-01-30 00:00:00|777.02|777.02|767.15|767.15|777.37|777.37|766.77|766.77|0
1327968000000|2012-01-31 00:00:00|774.4|774.4|768.94|768.94|782.51|782.51|767.29|767.29|0
1328054400000|2012-02-01 00:00:00|772.38|772.38|779.41|779.41|782.17|782.17|772.06|772.06|0
1328140800000|2012-02-02 00:00:00|781.47|781.47|782.5|782.5|784.98|784.98|779.42|779.42|0
1328227200000|2012-02-03 00:00:00|784.85|784.85|799.35|799.35|802.35|802.35|781.62|781.62|0
1328486400000|2012-02-06 00:00:00|799.16|799.16|806.67|806.67|806.84|806.84|795.23|795.23|0
1328572800000|2012-02-07 00:00:00|807.67|807.67|801.41|801.41|807.97|807.97|797.12|797.12|0
1328659200000|2012-02-08 00:00:00|797.28|797.28|788.86|788.86|800.1|800.1|785.71|785.71|0
1328745600000|2012-02-09 00:00:00|788.78|788.78|793.07|793.07|797.15|797.15|786.44|786.44|0
1328832000000|2012-02-10 00:00:00|791.1|791.1|789.01|789.01|796.68|796.68|785.67|785.67|0
1329091200000|2012-02-13 00:00:00|790.23|790.23|787.89|787.89|794.78|794.78|786.27|786.27|0
1329177600000|2012-02-14 00:00:00|789.78|789.78|790.16|790.16|797.68|797.68|785.97|785.97|0
1329264000000|2012-02-15 00:00:00|794|794|799.84|799.84|800.89|800.89|792.36|792.36|0
1329350400000|2012-02-16 00:00:00|794.24|794.24|798.52|798.52|801.1|801.1|791.09|791.09|0
1329436800000|2012-02-17 00:00:00|807.37|807.37|802.4|802.4|808.01|808.01|801.82|801.82|0
1329696000000|2012-02-20 00:00:00|803.56|803.56|811.36|811.36|814.27|814.27|801.72|801.72|0
1329782400000|2012-02-21 00:00:00|810.22|810.22|808.87|808.87|811.58|811.58|805|805|0
1329868800000|2012-02-22 00:00:00|813.28|813.28|812.38|812.38|817.09|817.09|810.03|810.03|0
1329955200000|2012-02-23 00:00:00|814.38|814.38|810.42|810.42|820.03|820.03|809.55|809.55|0
1330041600000|2012-02-24 00:00:00|813.58|813.58|814.49|814.49|819.21|819.21|812.76|812.76|0
1330300800000|2012-02-27 00:00:00|812.07|812.07|810.93|810.93|812.33|812.33|804.55|804.55|0
1330387200000|2012-02-28 00:00:00|811.86|811.86|819.06|819.06|819.5|819.5|810.52|810.52|0
1330473600000|2012-02-29 00:00:00|817.88|817.88|813.16|813.16|819.78|819.78|811.19|811.19|0
1330560000000|2012-03-01 00:00:00|812.69|812.69|814.32|814.32|817.45|817.45|811.11|811.11|0
1330646400000|2012-03-02 00:00:00|815.32|815.32|814.57|814.57|817.11|817.11|813.29|813.29|0
1330905600000|2012-03-05 00:00:00|816.72|816.72|814.69|814.69|817.81|817.81|812.45|812.45|0
1330992000000|2012-03-06 00:00:00|812.39|812.39|797.62|797.62|812.51|812.51|794.02|794.02|0
1331078400000|2012-03-07 00:00:00|799.13|799.13|800.85|800.85|803.15|803.15|797.26|797.26|0
1331164800000|2012-03-08 00:00:00|801.5|801.5|806.37|806.37|807.07|807.07|800.53|800.53|0
1331251200000|2012-03-09 00:00:00|804.81|804.81|805.79|805.79|809.48|809.48|803.11|803.11|0
1331510400000|2012-03-12 00:00:00|800.66|800.66|806.78|806.78|807.24|807.24|800.36|800.36|0
1331596800000|2012-03-13 00:00:00|810.03|810.03|821.8|821.8|822|822|809.83|809.83|0
1331683200000|2012-03-14 00:00:00|823.8|823.8|818.9|818.9|827.42|827.42|818.79|818.79|0
1331769600000|2012-03-15 00:00:00|820.89|820.89|822.15|822.15|823.23|823.23|816.17|816.17|0
1331856000000|2012-03-16 00:00:00|821.24|821.24|829.45|829.45|830.4|830.4|820.39|820.39|0
1332115200000|2012-03-19 00:00:00|834.64|834.64|834.97|834.97|837.86|837.86|832.09|832.09|0
1332201600000|2012-03-20 00:00:00|831.66|831.66|821.74|821.74|831.85|831.85|820.72|820.72|0
1332288000000|2012-03-21 00:00:00|826|826|815.65|815.65|828.04|828.04|813.13|813.13|0
1332374400000|2012-03-22 00:00:00|811.83|811.83|816.42|816.42|820.89|820.89|808.36|808.36|0
1332460800000|2012-03-23 00:00:00|817|817|814.68|814.68|817.82|817.82|809.63|809.63|0
1332716400000|2012-03-25 23:00:00|819.16|819.16|827.28|827.28|829.15|829.15|814.9|814.9|0
1332802800000|2012-03-26 23:00:00|830.31|830.31|827.44|827.44|832.87|832.87|826.74|826.74|0
1332889200000|2012-03-27 23:00:00|826.5|826.5|827.5|827.5|832.67|832.67|825.68|825.68|0
1332975600000|2012-03-28 23:00:00|829.1|829.1|821.87|821.87|830.15|830.15|820.59|820.59|0
1333062000000|2012-03-29 23:00:00|828.3|828.3|830.03|830.03|831.18|831.18|826.95|826.95|0
1333321200000|2012-04-01 23:00:00|828.99|828.99|831.97|831.97|832.05|832.05|822.19|822.19|0
1333407600000|2012-04-02 23:00:00|832.18|832.18|830.64|830.64|833.66|833.66|828.17|828.17|0
1333494000000|2012-04-03 23:00:00|823.79|823.79|801.79|801.79|823.86|823.86|800.8|800.8|0
1333580400000|2012-04-04 23:00:00|807.87|807.87|809.58|809.58|811.88|811.88|801.49|801.49|0
1334012400000|2012-04-09 23:00:00|802|802|795.4|795.4|805.97|805.97|795.25|795.25|0
1334098800000|2012-04-10 23:00:00|794.56|794.56|794.93|794.93|796.87|796.87|789.88|789.88|0
1334185200000|2012-04-11 23:00:00|802.21|802.21|807.17|807.17|809.67|809.67|797.8|797.8|0
1334271600000|2012-04-12 23:00:00|799.08|799.08|797.01|797.01|805.77|805.77|794.34|794.34|0
1334530800000|2012-04-15 23:00:00|797.73|797.73|790.79|790.79|799.03|799.03|788.45|788.45|0
1334617200000|2012-04-16 23:00:00|788.77|788.77|795.56|795.56|796.62|796.62|786.63|786.63|0
1334703600000|2012-04-17 23:00:00|796.08|796.08|793.7|793.7|798.36|798.36|791.97|791.97|0
1334790000000|2012-04-18 23:00:00|798.03|798.03|791.23|791.23|801.66|801.66|790.49|790.49|0
1334876400000|2012-04-19 23:00:00|790.74|790.74|793.5|793.5|795.68|795.68|787.9|787.9|0
1335135600000|2012-04-22 23:00:00|787.96|787.96|780.04|780.04|789|789|774.4|774.4|0
1335222000000|2012-04-23 23:00:00|780.72|780.72|780.85|780.85|785.06|785.06|775.78|775.78|0
1335308400000|2012-04-24 23:00:00|787.79|787.79|791.52|791.52|794.04|794.04|787.07|787.07|0
1335394800000|2012-04-25 23:00:00|794.32|794.32|797.48|797.48|797.72|797.72|792.15|792.15|0
1335481200000|2012-04-26 23:00:00|794.02|794.02|805.21|805.21|806.49|806.49|793.53|793.53|0
1335740400000|2012-04-29 23:00:00|810|810|812.22|812.22|817.78|817.78|803.98|803.98|0
1335826800000|2012-04-30 23:00:00|812.13|812.13|816.89|816.89|817.3|817.3|808.57|808.57|0
1335913200000|2012-05-01 23:00:00|820.04|820.04|807.77|807.77|821.08|821.08|805.18|805.18|0
1335999600000|2012-05-02 23:00:00|815.03|815.03|812.61|812.61|817.02|817.02|811.41|811.41|0
1336086000000|2012-05-03 23:00:00|810.16|810.16|791.89|791.89|810.96|810.96|789.88|789.88|0
1336431600000|2012-05-07 23:00:00|795.06|795.06|779.85|779.85|796.92|796.92|778.44|778.44|0
1336518000000|2012-05-08 23:00:00|770.85|770.85|753.49|753.49|771.59|771.59|750.33|750.33|0
1336604400000|2012-05-09 23:00:00|764.1|764.1|766.95|766.95|766.98|766.98|753.17|753.17|0
1336690800000|2012-05-10 23:00:00|766.16|766.16|770.87|770.87|771.17|771.17|763.68|763.68|0
1336950000000|2012-05-13 23:00:00|772.37|772.37|770.48|770.48|774.7|774.7|766.72|766.72|0
1337036400000|2012-05-14 23:00:00|771.46|771.46|757.72|757.72|775.1|775.1|754.89|754.89|0
1337122800000|2012-05-15 23:00:00|743.87|743.87|751.16|751.16|755.1|755.1|740.91|740.91|0
1337209200000|2012-05-16 23:00:00|754.74|754.74|748.13|748.13|758.99|758.99|746.25|746.25|0
1337295600000|2012-05-17 23:00:00|739.38|739.38|738.52|738.52|747.02|747.02|738.52|738.52|0
1337554800000|2012-05-20 23:00:00|737.83|737.83|745.89|745.89|746.61|746.61|737.83|737.83|0
1337641200000|2012-05-21 23:00:00|753.24|753.24|754.94|754.94|755.32|755.32|746.13|746.13|0
1337727600000|2012-05-22 23:00:00|748.93|748.93|742.08|742.08|751.52|751.52|741.18|741.18|0
1337814000000|2012-05-23 23:00:00|748.32|748.32|746.83|746.83|749.94|749.94|739.72|739.72|0
1337900400000|2012-05-24 23:00:00|750.25|750.25|746.96|746.96|755.96|755.96|743.95|743.95|0
1338159600000|2012-05-27 23:00:00|756.68|756.68|757.57|757.57|763.4|763.4|755.8|755.8|0
1338246000000|2012-05-28 23:00:00|764.12|764.12|760.48|760.48|766.23|766.23|758.77|758.77|0
1338332400000|2012-05-29 23:00:00|756.05|756.05|753.78|753.78|758.78|758.78|752.05|752.05|0
1338418800000|2012-05-30 23:00:00|807.71|807.71|806.4|806.4|809.27|809.27|801.6|801.6|0
1338505200000|2012-05-31 23:00:00|805.77|805.77|790.58|790.58|807.07|807.07|786.8|786.8|0
1338937200000|2012-06-05 23:00:00|792.92|792.92|793.35|793.35|796.92|796.92|787.35|787.35|0
1339023600000|2012-06-06 23:00:00|795.16|795.16|802.99|802.99|805.88|805.88|793.2|793.2|0
1339110000000|2012-06-07 23:00:00|799.58|799.58|802.94|802.94|804.28|804.28|793.62|793.62|0
1339369200000|2012-06-10 23:00:00|815.47|815.47|799.73|799.73|816.38|816.38|798.59|798.59|0
1339455600000|2012-06-11 23:00:00|798.56|798.56|791.46|791.46|798.72|798.72|785.11|785.11|0
1339542000000|2012-06-12 23:00:00|796.41|796.41|789.26|789.26|799.13|799.13|784.75|784.75|0
1339628400000|2012-06-13 23:00:00|781.82|781.82|773.54|773.54|783.39|783.39|772.28|772.28|0
1339714800000|2012-06-14 23:00:00|774.27|774.27|779.03|779.03|781.11|781.11|773.58|773.58|0
1339974000000|2012-06-17 23:00:00|785.53|785.53|779.22|779.22|785.85|785.85|776.52|776.52|0
1340060400000|2012-06-18 23:00:00|783.63|783.63|788.68|788.68|791.03|791.03|779.13|779.13|0
1340146800000|2012-06-19 23:00:00|789.15|789.15|832.88|832.88|843.58|843.58|785.11|785.11|0
1340233200000|2012-06-20 23:00:00|807.82|807.82|815.14|815.14|819.16|819.16|805.02|805.02|0
1340319600000|2012-06-21 23:00:00|810.44|810.44|811.48|811.48|814.09|814.09|808.08|808.08|0
1340578800000|2012-06-24 23:00:00|809.56|809.56|806.94|806.94|814.24|814.24|805.55|805.55|0
1340665200000|2012-06-25 23:00:00|804.66|804.66|803.6|803.6|806.56|806.56|801.85|801.85|0
1340751600000|2012-06-26 23:00:00|803.54|803.54|813.26|813.26|813.44|813.44|799.72|799.72|0
1340838000000|2012-06-27 23:00:00|816.06|816.06|809.78|809.78|816.55|816.55|805.93|805.93|0
1340924400000|2012-06-28 23:00:00|821.99|821.99|826.74|826.74|828.46|828.46|816.92|816.92|0
1341183600000|2012-07-01 23:00:00|830.8|830.8|835.99|835.99|839.78|839.78|830.61|830.61|0
1341270000000|2012-07-02 23:00:00|839.67|839.67|845.4|845.4|845.4|845.4|838.62|838.62|0
1341356400000|2012-07-03 23:00:00|844.65|844.65|846.51|846.51|849.67|849.67|842.47|842.47|0
1341442800000|2012-07-04 23:00:00|847.12|847.12|852.1|852.1|854.15|854.15|845.53|845.53|0
1341529200000|2012-07-05 23:00:00|858.01|858.01|851.79|851.79|858.01|858.01|850.75|850.75|0
1341788400000|2012-07-08 23:00:00|855.48|855.48|850.86|850.86|856.02|856.02|849.03|849.03|0
1341874800000|2012-07-09 23:00:00|854.05|854.05|855.76|855.76|858.62|858.62|851.61|851.61|0
1341961200000|2012-07-10 23:00:00|851.72|851.72|851.52|851.52|853.17|853.17|849.78|849.78|0
1342047600000|2012-07-11 23:00:00|847.85|847.85|846.23|846.23|852.77|852.77|843.3|843.3|0
1342134000000|2012-07-12 23:00:00|851.59|851.59|855.17|855.17|856.51|856.51|850.24|850.24|0
1342393200000|2012-07-15 23:00:00|851.23|851.23|847.92|847.92|851.96|851.96|844.97|844.97|0
1342479600000|2012-07-16 23:00:00|846.4|846.4|844.53|844.53|850.25|850.25|842.2|842.2|0
1342566000000|2012-07-17 23:00:00|846.14|846.14|853.79|853.79|854.13|854.13|845.01|845.01|0
1342652400000|2012-07-18 23:00:00|859.53|859.53|863.48|863.48|864.31|864.31|859.39|859.39|0
1342738800000|2012-07-19 23:00:00|864.22|864.22|866.89|866.89|868.11|868.11|863.05|863.05|0
1342998000000|2012-07-22 23:00:00|859.26|859.26|852.05|852.05|861.06|861.06|851.65|851.65|0
1343084400000|2012-07-23 23:00:00|856.3|856.3|855.88|855.88|860.49|860.49|854.94|854.94|0
1343170800000|2012-07-24 23:00:00|855.96|855.96|860.41|860.41|862.52|862.52|854.84|854.84|0
1343257200000|2012-07-25 23:00:00|861.49|861.49|868.45|868.45|870.52|870.52|860.94|860.94|0
1343343600000|2012-07-26 23:00:00|870.75|870.75|872.67|872.67|874.3|874.3|866.4|866.4|0
1343602800000|2012-07-29 23:00:00|870.63|870.63|875.63|875.63|876.7|876.7|870.42|870.42|0
1343689200000|2012-07-30 23:00:00|872.08|872.08|862.2|862.2|873.55|873.55|861.92|861.92|0
1343775600000|2012-07-31 23:00:00|859.76|859.76|864.68|864.68|866.01|866.01|858.9|858.9|0
1343862000000|2012-08-01 23:00:00|863.82|863.82|861.45|861.45|870.75|870.75|859.71|859.71|0
1343948400000|2012-08-02 23:00:00|864.1|864.1|867.73|867.73|870.29|870.29|862.15|862.15|0
1344207600000|2012-08-05 23:00:00|871.08|871.08|879.65|879.65|883.82|883.82|870.65|870.65|0
1344294000000|2012-08-06 23:00:00|882.13|882.13|877|877|882.31|882.31|873.68|873.68|0
1344380400000|2012-08-07 23:00:00|877.39|877.39|876.97|876.97|880.51|880.51|874.92|874.92|0
1344466800000|2012-08-08 23:00:00|879.38|879.38|879.69|879.69|882.88|882.88|879.11|879.11|0
1344553200000|2012-08-09 23:00:00|881.39|881.39|882.17|882.17|883.43|883.43|877.36|877.36|0
1344812400000|2012-08-12 23:00:00|882.31|882.31|879.46|879.46|884.51|884.51|878.23|878.23|0
1344898800000|2012-08-13 23:00:00|881.08|881.08|884.7|884.7|886.38|886.38|881.08|881.08|0
1344985200000|2012-08-14 23:00:00|885.49|885.49|885.88|885.88|887.57|887.57|881.42|881.42|0
1345071600000|2012-08-15 23:00:00|884.15|884.15|877.54|877.54|884.47|884.47|877.54|877.54|0
1345158000000|2012-08-16 23:00:00|880.1|880.1|885.15|885.15|886.68|886.68|879.6|879.6|0
1345417200000|2012-08-19 23:00:00|888.92|888.92|889.27|889.27|895.77|895.77|887.75|887.75|0
1345503600000|2012-08-20 23:00:00|890.75|890.75|893.67|893.67|894.09|894.09|889.24|889.24|0
1345590000000|2012-08-21 23:00:00|886.83|886.83|879.58|879.58|887.16|887.16|877.75|877.75|0
1345676400000|2012-08-22 23:00:00|884.09|884.09|878.86|878.86|888.85|888.85|878.46|878.46|0
1345762800000|2012-08-23 23:00:00|874.57|874.57|869.2|869.2|875.96|875.96|866.45|866.45|0
1346108400000|2012-08-27 23:00:00|869.5|869.5|868.87|868.87|872.97|872.97|867.35|867.35|0
1346194800000|2012-08-28 23:00:00|865.3|865.3|870.87|870.87|873.42|873.42|864.19|864.19|0
1346281200000|2012-08-29 23:00:00|867.8|867.8|864.65|864.65|869.42|869.42|862.13|862.13|0
1346367600000|2012-08-30 23:00:00|863.24|863.24|872.57|872.57|877.3|877.3|861.81|861.81|0
1346626800000|2012-09-02 23:00:00|872.91|872.91|881.42|881.42|882.55|882.55|872.91|872.91|0
1346713200000|2012-09-03 23:00:00|880.56|880.56|876.52|876.52|882.26|882.26|873.27|873.27|0
1346799600000|2012-09-04 23:00:00|876.05|876.05|879.9|879.9|884.09|884.09|874.68|874.68|0
1346886000000|2012-09-05 23:00:00|882.01|882.01|891.44|891.44|893.48|893.48|881.91|881.91|0
1346972400000|2012-09-06 23:00:00|895.73|895.73|895.47|895.47|901.39|901.39|895.21|895.21|0
1347231600000|2012-09-09 23:00:00|895.31|895.31|892.22|892.22|895.38|895.38|890.57|890.57|0
1347318000000|2012-09-10 23:00:00|887.78|887.78|887.32|887.32|888.45|888.45|882.27|882.27|0
1347404400000|2012-09-11 23:00:00|888.86|888.86|896.55|896.55|899.46|899.46|887.06|887.06|0
1347490800000|2012-09-12 23:00:00|901.28|901.28|906.03|906.03|906.44|906.44|899.25|899.25|0
1347577200000|2012-09-13 23:00:00|916.12|916.12|919.39|919.39|921.87|921.87|911.39|911.39|0
1347836400000|2012-09-16 23:00:00|915.36|915.36|913.04|913.04|921.15|921.15|913.04|913.04|0
1347922800000|2012-09-17 23:00:00|911.6|911.6|906.4|906.4|912.52|912.52|904.67|904.67|0
1348009200000|2012-09-18 23:00:00|905.8|905.8|905.53|905.53|908.12|908.12|903.94|903.94|0
1348095600000|2012-09-19 23:00:00|898.3|898.3|908.73|908.73|909.17|909.17|898.11|898.11|0
1348182000000|2012-09-20 23:00:00|911.26|911.26|917.04|917.04|918.4|918.4|909.46|909.46|0
1348441200000|2012-09-23 23:00:00|911.58|911.58|909.47|909.47|913.65|913.65|903.03|903.03|0
1348527600000|2012-09-24 23:00:00|908.93|908.93|909.3|909.3|912.44|912.44|906.07|906.07|0
1348614000000|2012-09-25 23:00:00|902.85|902.85|897.2|897.2|904.02|904.02|893.77|893.77|0
1348700400000|2012-09-26 23:00:00|897.52|897.52|897.79|897.79|899.99|899.99|893.77|893.77|0
1348786800000|2012-09-27 23:00:00|901.88|901.88|903.77|903.77|910.43|910.43|901.05|901.05|0
1349046000000|2012-09-30 23:00:00|906.22|906.22|913.75|913.75|916.27|916.27|905.4|905.4|0
1349132400000|2012-10-01 23:00:00|910.52|910.52|914.36|914.36|919.44|919.44|910.52|910.52|0
1349218800000|2012-10-02 23:00:00|911.15|911.15|912.64|912.64|915.99|915.99|909|909|0
1349305200000|2012-10-03 23:00:00|913.41|913.41|913.36|913.36|918.46|918.46|907.45|907.45|0
1349391600000|2012-10-04 23:00:00|914.93|914.93|915.86|915.86|919.29|919.29|911.43|911.43|0
1349650800000|2012-10-07 23:00:00|912.43|912.43|914.38|914.38|917.06|917.06|910.01|910.01|0
1349737200000|2012-10-08 23:00:00|912.67|912.67|897.39|897.39|913.67|913.67|896.82|896.82|0
1349823600000|2012-10-09 23:00:00|896.36|896.36|889.98|889.98|896.36|896.36|889.55|889.55|0
1349910000000|2012-10-10 23:00:00|890.24|890.24|892.47|892.47|895.49|895.49|889.98|889.98|0
1349996400000|2012-10-11 23:00:00|887.41|887.41|889.34|889.34|895.28|895.28|886.36|886.36|0
1350255600000|2012-10-14 23:00:00|888.01|888.01|887.04|887.04|890.12|890.12|883.64|883.64|0
1350342000000|2012-10-15 23:00:00|888.9|888.9|894.09|894.09|897.95|897.95|888.9|888.9|0
1350428400000|2012-10-16 23:00:00|895.9|895.9|892.78|892.78|896.08|896.08|890.61|890.61|0
1350514800000|2012-10-17 23:00:00|892.62|892.62|896.55|896.55|896.61|896.61|891.03|891.03|0
1350601200000|2012-10-18 23:00:00|893.25|893.25|894.6|894.6|896.29|896.29|891.55|891.55|0
1350860400000|2012-10-21 23:00:00|891.4|891.4|889.88|889.88|893.2|893.2|887.68|887.68|0
1350946800000|2012-10-22 23:00:00|890.58|890.58|876.05|876.05|891.16|891.16|874.93|874.93|0
1351033200000|2012-10-23 23:00:00|879.06|879.06|877.5|877.5|881.43|881.43|874.91|874.91|0
1351119600000|2012-10-24 23:00:00|876.8|876.8|883.32|883.32|888.05|888.05|875.71|875.71|0
1351206000000|2012-10-25 23:00:00|884.53|884.53|880.37|880.37|886.79|886.79|877.33|877.33|0
1351468800000|2012-10-29 00:00:00|882.59|882.59|886.92|886.92|888.48|888.48|881.35|881.35|0
1351555200000|2012-10-30 00:00:00|887.62|887.62|889.78|889.78|891.87|891.87|887.62|887.62|0
1351641600000|2012-10-31 00:00:00|893.23|893.23|886.27|886.27|895.81|895.81|886.27|886.27|0
1351728000000|2012-11-01 00:00:00|884.95|884.95|894.14|894.14|894.84|894.84|883.9|883.9|0
1351814400000|2012-11-02 00:00:00|893.42|893.42|898.94|898.94|901.56|901.56|892.66|892.66|0
1352073600000|2012-11-05 00:00:00|894.23|894.23|886.44|886.44|894.58|894.58|879.7|879.7|0
1352160000000|2012-11-06 00:00:00|891.02|891.02|892.94|892.94|895.53|895.53|889.58|889.58|0
1352246400000|2012-11-07 00:00:00|893.59|893.59|884.98|884.98|900.82|900.82|884.81|884.81|0
1352332800000|2012-11-08 00:00:00|886.13|886.13|878.23|878.23|887.26|887.26|876.99|876.99|0
1352419200000|2012-11-09 00:00:00|880.31|880.31|873.31|873.31|880.88|880.88|869.51|869.51|0
1352678400000|2012-11-12 00:00:00|871.95|871.95|861.69|861.69|872.77|872.77|860.17|860.17|0
1352764800000|2012-11-13 00:00:00|855.78|855.78|856.94|856.94|858.55|858.55|852.06|852.06|0
1352851200000|2012-11-14 00:00:00|859.8|859.8|861.11|861.11|866.91|866.91|858.45|858.45|0
1352937600000|2012-11-15 00:00:00|862.16|862.16|859.41|859.41|862.56|862.56|855.39|855.39|0
1353024000000|2012-11-16 00:00:00|862.59|862.59|858.33|858.33|864.83|864.83|856.87|856.87|0
1353283200000|2012-11-19 00:00:00|863.74|863.74|865.6|865.6|865.87|865.87|857.96|857.96|0
1353369600000|2012-11-20 00:00:00|866.71|866.71|871.47|871.47|874.44|874.44|866.71|866.71|0
1353456000000|2012-11-21 00:00:00|867.96|867.96|868.14|868.14|870.57|870.57|864.88|864.88|0
1353542400000|2012-11-22 00:00:00|871.88|871.88|879.68|879.68|880.67|880.67|871.59|871.59|0
1353628800000|2012-11-23 00:00:00|878.33|878.33|878.43|878.43|880.69|880.69|876.15|876.15|0
1353888000000|2012-11-26 00:00:00|875.54|875.54|869.22|869.22|876.13|876.13|867.47|867.47|0
1353974400000|2012-11-27 00:00:00|875.2|875.2|873.66|873.66|876.4|876.4|869.3|869.3|0
1354060800000|2012-11-28 00:00:00|872.16|872.16|889.2|889.2|890.63|890.63|868.98|868.98|0
1354147200000|2012-11-29 00:00:00|936.01|936.01|935.83|935.83|939.23|939.23|930.4|930.4|0
1354233600000|2012-11-30 00:00:00|937.27|937.27|938.86|938.86|943.98|943.98|934.04|934.04|0
1354492800000|2012-12-03 00:00:00|940.1|940.1|941.66|941.66|947.73|947.73|939.87|939.87|0
1354579200000|2012-12-04 00:00:00|938.93|938.93|934.76|934.76|940.04|940.04|934.66|934.66|0
1354665600000|2012-12-05 00:00:00|936.47|936.47|922.74|922.74|937.04|937.04|919.77|919.77|0
1354752000000|2012-12-06 00:00:00|919.05|919.05|924.03|924.03|925.07|925.07|915.56|915.56|0
1354838400000|2012-12-07 00:00:00|922.96|922.96|921.79|921.79|924.46|924.46|918.47|918.47|0
1355097600000|2012-12-10 00:00:00|920.9|920.9|918.2|918.2|921.67|921.67|915.07|915.07|0
1355184000000|2012-12-11 00:00:00|917.17|917.17|918.85|918.85|922.72|922.72|916.76|916.76|0
1355270400000|2012-12-12 00:00:00|920.82|920.82|926.42|926.42|926.51|926.51|920.53|920.53|0
1355356800000|2012-12-13 00:00:00|928.25|928.25|924.12|924.12|928.65|928.65|922.7|922.7|0
1355443200000|2012-12-14 00:00:00|926.69|926.69|922.2|922.2|928|928|921.35|921.35|0
1355702400000|2012-12-17 00:00:00|924.21|924.21|923.77|923.77|925.91|925.91|916.94|916.94|0
1355788800000|2012-12-18 00:00:00|925.79|925.79|929.92|929.92|930.32|930.32|924.57|924.57|0
1355875200000|2012-12-19 00:00:00|930.76|930.76|928.77|928.77|936.05|936.05|927.73|927.73|0
1355961600000|2012-12-20 00:00:00|926.13|926.13|926.92|926.92|927.71|927.71|919.59|919.59|0
1356048000000|2012-12-21 00:00:00|925.55|925.55|930.68|930.68|931.92|931.92|921.09|921.09|0
1356307200000|2012-12-24 00:00:00|928.82|928.82|929.17|929.17|932.52|932.52|926.96|926.96|0
1356566400000|2012-12-27 00:00:00|929.31|929.31|934.09|934.09|937.63|937.63|926.95|926.95|0
1356652800000|2012-12-28 00:00:00|936.32|936.32|931.98|931.98|936.9|936.9|930.42|930.42|0
1356912000000|2012-12-31 00:00:00|928.03|928.03|930.94|930.94|934.08|934.08|927.12|927.12|0
1357084800000|2013-01-02 00:00:00|945|945|949.4|949.4|952.67|952.67|943.7|943.7|0
1357171200000|2013-01-03 00:00:00|949.67|949.67|949.96|949.96|952.19|952.19|946.51|946.51|0
1357257600000|2013-01-04 00:00:00|946.59|946.59|948.49|948.49|949.89|949.89|942.38|942.38|0
1357516800000|2013-01-07 00:00:00|948.36|948.36|948.75|948.75|949.46|949.46|941.34|941.34|0
1357603200000|2013-01-08 00:00:00|948.93|948.93|948.77|948.77|952.53|952.53|944.25|944.25|0
1357689600000|2013-01-09 00:00:00|956.44|956.44|956.88|956.88|958.08|958.08|950.49|950.49|0
1357776000000|2013-01-10 00:00:00|957.21|957.21|961.55|961.55|964.97|964.97|956.51|956.51|0
1357862400000|2013-01-11 00:00:00|970.07|970.07|972.94|972.94|978.43|978.43|969.89|969.89|0
1358121600000|2013-01-14 00:00:00|973.96|973.96|972.02|972.02|975.21|975.21|968.74|968.74|0
1358208000000|2013-01-15 00:00:00|967.46|967.46|965.86|965.86|970.63|970.63|964.71|964.71|0
1358294400000|2013-01-16 00:00:00|966.56|966.56|969.32|969.32|970.51|970.51|963.63|963.63|0
1358380800000|2013-01-17 00:00:00|967.59|967.59|972.4|972.4|973.07|973.07|965.99|965.99|0
1358467200000|2013-01-18 00:00:00|977.24|977.24|981.41|981.41|982.67|982.67|976.08|976.08|0
1358726400000|2013-01-21 00:00:00|981.2|981.2|980.78|980.78|983.14|983.14|972.65|972.65|0
1358812800000|2013-01-22 00:00:00|980.45|980.45|982.6|982.6|984.69|984.69|977.66|977.66|0
1358899200000|2013-01-23 00:00:00|982.35|982.35|979.44|979.44|983.07|983.07|972.46|972.46|0
1358985600000|2013-01-24 00:00:00|977.69|977.69|988.72|988.72|992.01|992.01|977.37|977.37|0
1359072000000|2013-01-25 00:00:00|989.91|989.91|999.07|999.07|1000.05|1000.05|989.14|989.14|0
1359331200000|2013-01-28 00:00:00|1003.36|1003.36|998.51|998.51|1003.52|1003.52|997.68|997.68|0
1359417600000|2013-01-29 00:00:00|993.86|993.86|996.87|996.87|997.35|997.35|990.42|990.42|0
1359504000000|2013-01-30 00:00:00|997.35|997.35|999.88|999.88|1001.26|1001.26|995.77|995.77|0
1359590400000|2013-01-31 00:00:00|998.99|998.99|987.78|987.78|1000.3|1000.3|985.73|985.73|0
1359676800000|2013-02-01 00:00:00|995.16|995.16|1000.24|1000.24|1002.92|1002.92|995.12|995.12|0
1359936000000|2013-02-04 00:00:00|1002.83|1002.83|997.8|997.8|1006.21|1006.21|996.03|996.03|0
1360022400000|2013-02-05 00:00:00|1002.75|1002.75|1004.4|1004.4|1006.29|1006.29|994.39|994.39|0
1360108800000|2013-02-06 00:00:00|1006.79|1006.79|1006.32|1006.32|1012.53|1012.53|1001.7|1001.7|0
1360195200000|2013-02-07 00:00:00|1006.47|1006.47|1001.12|1001.12|1009.08|1009.08|1000.29|1000.29|0
1360281600000|2013-02-08 00:00:00|1004.52|1004.52|1006.7|1006.7|1008.78|1008.78|999.96|999.96|0
1360540800000|2013-02-11 00:00:00|1006.8|1006.8|1004.37|1004.37|1008.46|1008.46|996.15|996.15|0
1360627200000|2013-02-12 00:00:00|1001.72|1001.72|1018.26|1018.26|1018.77|1018.77|1001.43|1001.43|0
1360713600000|2013-02-13 00:00:00|1024.47|1024.47|1031.73|1031.73|1037.93|1037.93|1019.92|1019.92|0
1360800000000|2013-02-14 00:00:00|1031.68|1031.68|1030.61|1030.61|1032.9|1032.9|1022.85|1022.85|0
1360886400000|2013-02-15 00:00:00|1035.55|1035.55|1047.37|1047.37|1052.31|1052.31|1034.17|1034.17|0
1361145600000|2013-02-18 00:00:00|1045.8|1045.8|1033.05|1033.05|1045.98|1045.98|1030.71|1030.71|0
1361232000000|2013-02-19 00:00:00|1035.55|1035.55|1052.77|1052.77|1053.36|1053.36|1035.55|1035.55|0
1361318400000|2013-02-20 00:00:00|1054.87|1054.87|1061.59|1061.59|1072.83|1072.83|1054.39|1054.39|0
1361404800000|2013-02-21 00:00:00|1056.07|1056.07|1040.66|1040.66|1056.07|1056.07|1035.51|1035.51|0
1361491200000|2013-02-22 00:00:00|1049.02|1049.02|1059.8|1059.8|1062.87|1062.87|1049.02|1049.02|0
1361750400000|2013-02-25 00:00:00|1064.87|1064.87|1059.53|1059.53|1068.85|1068.85|1056.46|1056.46|0
1361836800000|2013-02-26 00:00:00|1043.97|1043.97|1050.15|1050.15|1052.67|1052.67|1043.05|1043.05|0
1361923200000|2013-02-27 00:00:00|1056.87|1056.87|1059.53|1059.53|1059.91|1059.91|1052.4|1052.4|0
1362009600000|2013-02-28 00:00:00|1062.67|1062.67|1059.55|1059.55|1066.15|1066.15|1057.25|1057.25|0
1362096000000|2013-03-01 00:00:00|1059.62|1059.62|1063.35|1063.35|1066.73|1066.73|1055.56|1055.56|0
1362355200000|2013-03-04 00:00:00|1060.17|1060.17|1057.46|1057.46|1062.21|1062.21|1054.16|1054.16|0
1362441600000|2013-03-05 00:00:00|1066.04|1066.04|1068.44|1068.44|1071.32|1071.32|1064.73|1064.73|0
1362528000000|2013-03-06 00:00:00|1072.09|1072.09|1067.49|1067.49|1074.59|1074.59|1066.3|1066.3|0
1362614400000|2013-03-07 00:00:00|1071.46|1071.46|1078.51|1078.51|1079.36|1079.36|1069.96|1069.96|0
1362700800000|2013-03-08 00:00:00|1080.91|1080.91|1065.55|1065.55|1081.59|1081.59|1065|1065|0
1362960000000|2013-03-11 00:00:00|1050.41|1050.41|1055.59|1055.59|1057.34|1057.34|1047.74|1047.74|0
1363046400000|2013-03-12 00:00:00|1055.38|1055.38|1055.04|1055.04|1057.44|1057.44|1052.42|1052.42|0
1363132800000|2013-03-13 00:00:00|1056.66|1056.66|1052.3|1052.3|1058.37|1058.37|1050.03|1050.03|0
1363219200000|2013-03-14 00:00:00|1054.8|1054.8|1056.71|1056.71|1062.39|1062.39|1054.32|1054.32|0
1363305600000|2013-03-15 00:00:00|1055.33|1055.33|1050.84|1050.84|1061.3|1061.3|1050.07|1050.07|0
1363564800000|2013-03-18 00:00:00|1033.55|1033.55|1050.24|1050.24|1052.07|1052.07|1033.55|1033.55|0
1363651200000|2013-03-19 00:00:00|1048.41|1048.41|1049.24|1049.24|1054.91|1054.91|1045.98|1045.98|0
1363737600000|2013-03-20 00:00:00|1053.75|1053.75|1048.09|1048.09|1055.52|1055.52|1047.17|1047.17|0
1363824000000|2013-03-21 00:00:00|1043.17|1043.17|1032.53|1032.53|1043.17|1043.17|1027.05|1027.05|0
1363910400000|2013-03-22 00:00:00|1028.47|1028.47|1032.68|1032.68|1038.17|1038.17|1026.31|1026.31|0
1364169600000|2013-03-25 00:00:00|1041.81|1041.81|1037.66|1037.66|1050.19|1050.19|1035.75|1035.75|0
1364256000000|2013-03-26 00:00:00|1038.96|1038.96|1036.03|1036.03|1042.03|1042.03|1033.81|1033.81|0
1364342400000|2013-03-27 00:00:00|1041.67|1041.67|1034.72|1034.72|1043.27|1043.27|1027.32|1027.32|0
1364428800000|2013-03-28 00:00:00|1038.52|1038.52|1039.3|1039.3|1042.06|1042.06|1035.24|1035.24|0
1364857200000|2013-04-01 23:00:00|1043.81|1043.81|1045.25|1045.25|1050.86|1050.86|1042.91|1042.91|0
1364943600000|2013-04-02 23:00:00|1044.47|1044.47|1041.09|1041.09|1046.2|1046.2|1039.39|1039.39|0
1365030000000|2013-04-03 23:00:00|1039.15|1039.15|1022.39|1022.39|1040|1040|1021.6|1021.6|0
1365116400000|2013-04-04 23:00:00|1019.81|1019.81|1008.82|1008.82|1022.86|1022.86|1004|1004|0
1365375600000|2013-04-07 23:00:00|1013.44|1013.44|1003.88|1003.88|1017.09|1017.09|1003.78|1003.78|0
1365462000000|2013-04-08 23:00:00|1009.77|1009.77|1008.48|1008.48|1011.44|1011.44|1001.8|1001.8|0
1365548400000|2013-04-09 23:00:00|1011.49|1011.49|1019.11|1019.11|1021.44|1021.44|1007.96|1007.96|0
1365634800000|2013-04-10 23:00:00|1025.75|1025.75|1040.58|1040.58|1047.24|1047.24|1025.55|1025.55|0
1365721200000|2013-04-11 23:00:00|1033.59|1033.59|1032|1032|1034.8|1034.8|1026.03|1026.03|0
1365980400000|2013-04-14 23:00:00|1032.94|1032.94|1017.55|1017.55|1032.94|1032.94|1012.1|1012.1|0
1366066800000|2013-04-15 23:00:00|1016.35|1016.35|1017.8|1017.8|1020.56|1020.56|1011.1|1011.1|0
1366153200000|2013-04-16 23:00:00|1023.31|1023.31|1010.92|1010.92|1023.72|1023.72|1009.7|1009.7|0
1366239600000|2013-04-17 23:00:00|1012.77|1012.77|1013.64|1013.64|1021.91|1021.91|1009.72|1009.72|0
1366326000000|2013-04-18 23:00:00|1013.04|1013.04|1018.7|1018.7|1018.92|1018.92|1011.17|1011.17|0
1366585200000|2013-04-21 23:00:00|1020.04|1020.04|1009.69|1009.69|1021.45|1021.45|1007.52|1007.52|0
1366671600000|2013-04-22 23:00:00|1017.47|1017.47|1029.36|1029.36|1031.97|1031.97|1017.28|1017.28|0
1366758000000|2013-04-23 23:00:00|1027.92|1027.92|1033.62|1033.62|1034.09|1034.09|1022.18|1022.18|0
1366844400000|2013-04-24 23:00:00|1032.48|1032.48|1033.59|1033.59|1036.51|1036.51|1028.67|1028.67|0
1366930800000|2013-04-25 23:00:00|1033.46|1033.46|1026.55|1026.55|1033.46|1033.46|1021.75|1021.75|0
1367190000000|2013-04-28 23:00:00|1035.4|1035.4|1032.62|1032.62|1035.49|1035.49|1029.23|1029.23|0
1367276400000|2013-04-29 23:00:00|1042.81|1042.81|1040.81|1040.81|1047.04|1047.04|1036.48|1036.48|0
1367362800000|2013-04-30 23:00:00|1044.3|1044.3|1053.46|1053.46|1054.68|1054.68|1042.85|1042.85|0
1367449200000|2013-05-01 23:00:00|1051.59|1051.59|1049.77|1049.77|1051.59|1051.59|1041.45|1041.45|0
1367535600000|2013-05-02 23:00:00|1049.81|1049.81|1054.02|1054.02|1059.66|1059.66|1044.59|1044.59|0
1367881200000|2013-05-06 23:00:00|1058.69|1058.69|1054.24|1054.24|1064.31|1064.31|1051.92|1051.92|0
1367967600000|2013-05-07 23:00:00|1067.69|1067.69|1064.75|1064.75|1070.37|1070.37|1060.19|1060.19|0
1368054000000|2013-05-08 23:00:00|1065.17|1065.17|1073.03|1073.03|1073.19|1073.19|1060.12|1060.12|0
1368140400000|2013-05-09 23:00:00|1074.25|1074.25|1075.01|1075.01|1078.58|1078.58|1070.1|1070.1|0
1368399600000|2013-05-12 23:00:00|1079.67|1079.67|1074.95|1074.95|1080.24|1080.24|1071.89|1071.89|0
1368486000000|2013-05-13 23:00:00|1078.15|1078.15|1079.25|1079.25|1082.35|1082.35|1073.34|1073.34|0
1368572400000|2013-05-14 23:00:00|1078.89|1078.89|1077.06|1077.06|1079.54|1079.54|1074.93|1074.93|0
1368658800000|2013-05-15 23:00:00|1073.68|1073.68|1080.71|1080.71|1084.06|1084.06|1072.23|1072.23|0
1368745200000|2013-05-16 23:00:00|1084.57|1084.57|1098.45|1098.45|1099.21|1099.21|1080.74|1080.74|0
1369004400000|2013-05-19 23:00:00|1099.43|1099.43|1106.24|1106.24|1107.1|1107.1|1095.04|1095.04|0
1369090800000|2013-05-20 23:00:00|1104.77|1104.77|1099.72|1099.72|1107.36|1107.36|1099.05|1099.05|0
1369177200000|2013-05-21 23:00:00|1101.06|1101.06|1102.04|1102.04|1109.74|1109.74|1099.04|1099.04|0
1369263600000|2013-05-22 23:00:00|1086.17|1086.17|1090.6|1090.6|1091.9|1091.9|1078.93|1078.93|0
1369350000000|2013-05-23 23:00:00|1097.11|1097.11|1087.15|1087.15|1098.2|1098.2|1083.05|1083.05|0
1369695600000|2013-05-27 23:00:00|1102.39|1102.39|1113.35|1113.35|1115.07|1115.07|1102.31|1102.31|0
1369782000000|2013-05-28 23:00:00|1103.25|1103.25|1097.49|1097.49|1103.82|1103.82|1093.83|1093.83|0
1369868400000|2013-05-29 23:00:00|1094.85|1094.85|1108.68|1108.68|1114.45|1114.45|1094.61|1094.61|0
1369954800000|2013-05-30 23:00:00|1104.92|1104.92|1106.73|1106.73|1113.6|1113.6|1099.22|1099.22|0
1370214000000|2013-06-02 23:00:00|1099.34|1099.34|1094.11|1094.11|1103.77|1103.77|1092.61|1092.61|0
1370300400000|2013-06-03 23:00:00|1104.29|1104.29|1096.58|1096.58|1107.16|1107.16|1096.02|1096.02|0
1370386800000|2013-06-04 23:00:00|1094.22|1094.22|1090.71|1090.71|1098.45|1098.45|1087.59|1087.59|0
1370473200000|2013-06-05 23:00:00|1097.13|1097.13|1078.04|1078.04|1097.13|1097.13|1077.25|1077.25|0
1370559600000|2013-06-06 23:00:00|1076.99|1076.99|1077.34|1077.34|1079.06|1079.06|1065.07|1065.07|0
1370818800000|2013-06-09 23:00:00|1075.31|1075.31|1077.51|1077.51|1081.17|1081.17|1073.37|1073.37|0
1370905200000|2013-06-10 23:00:00|1076.74|1076.74|1065.96|1065.96|1076.85|1076.85|1058.8|1058.8|0
1370991600000|2013-06-11 23:00:00|1067.28|1067.28|1057.84|1057.84|1069.93|1069.93|1055.91|1055.91|0
1371078000000|2013-06-12 23:00:00|1045.05|1045.05|1055.28|1055.28|1055.48|1055.48|1042.27|1042.27|0
1371164400000|2013-06-13 23:00:00|1061.52|1061.52|1059.87|1059.87|1068.09|1068.09|1058.7|1058.7|0
1371423600000|2013-06-16 23:00:00|1067.41|1067.41|1064.09|1064.09|1083.13|1083.13|1063.6|1063.6|0
1371510000000|2013-06-17 23:00:00|1060.62|1060.62|1070.95|1070.95|1075|1075|1060.62|1060.62|0
1371596400000|2013-06-18 23:00:00|1067.53|1067.53|1082.06|1082.06|1083.18|1083.18|1062.95|1062.95|0
1371682800000|2013-06-19 23:00:00|1072.53|1072.53|1066.49|1066.49|1072.53|1072.53|1062.41|1062.41|0
1371769200000|2013-06-20 23:00:00|1066.95|1066.95|1063.96|1063.96|1077.24|1077.24|1063.25|1063.25|0
1372028400000|2013-06-23 23:00:00|1053.55|1053.55|1039.93|1039.93|1055.97|1055.97|1039.77|1039.77|0
1372114800000|2013-06-24 23:00:00|1045.61|1045.61|1049.84|1049.84|1050.55|1050.55|1039.6|1039.6|0
1372201200000|2013-06-25 23:00:00|1056.09|1056.09|1058.19|1058.19|1066.25|1066.25|1053.48|1053.48|0
1372287600000|2013-06-26 23:00:00|1062.23|1062.23|1092.43|1092.43|1093.8|1093.8|1062.23|1062.23|0
1372374000000|2013-06-27 23:00:00|1091.86|1091.86|1085.6|1085.6|1092.33|1092.33|1079.99|1079.99|0
1372633200000|2013-06-30 23:00:00|1098.3|1098.3|1100.29|1100.29|1104.25|1104.25|1088.75|1088.75|0
1372719600000|2013-07-01 23:00:00|1100.52|1100.52|1094.58|1094.58|1106.13|1106.13|1090.41|1090.41|0
1372806000000|2013-07-02 23:00:00|1091.2|1091.2|1093.35|1093.35|1093.88|1093.88|1082.53|1082.53|0
1372892400000|2013-07-03 23:00:00|1100.58|1100.58|1119.72|1119.72|1121.95|1121.95|1098.27|1098.27|0
1372978800000|2013-07-04 23:00:00|1122.01|1122.01|1113.97|1113.97|1134.12|1134.12|1113.16|1113.16|0
1373238000000|2013-07-07 23:00:00|1121.96|1121.96|1131.48|1131.48|1135.54|1135.54|1121.32|1121.32|0
1373324400000|2013-07-08 23:00:00|1138.36|1138.36|1155.91|1155.91|1156.66|1156.66|1137.5|1137.5|0
1373410800000|2013-07-09 23:00:00|1152.18|1152.18|1142.13|1142.13|1154.96|1154.96|1132.91|1132.91|0
1373497200000|2013-07-10 23:00:00|1153.93|1153.93|1145.96|1145.96|1156.37|1156.37|1136.71|1136.71|0
1373583600000|2013-07-11 23:00:00|1192.4|1192.4|1191.27|1191.27|1193.19|1193.19|1185.01|1185.01|0
1373842800000|2013-07-14 23:00:00|1201.51|1201.51|1173.6|1173.6|1201.83|1201.83|1171.49|1171.49|0
1373929200000|2013-07-15 23:00:00|1175.86|1175.86|1170.78|1170.78|1175.95|1175.95|1167.42|1167.42|0
1374015600000|2013-07-16 23:00:00|1176.36|1176.36|1181.25|1181.25|1182.5|1182.5|1169.67|1169.67|0
1374102000000|2013-07-17 23:00:00|1181.36|1181.36|1182.78|1182.78|1186.78|1186.78|1179.61|1179.61|0
1374188400000|2013-07-18 23:00:00|1178.46|1178.46|1177.18|1177.18|1181.63|1181.63|1174.62|1174.62|0
1374447600000|2013-07-21 23:00:00|1174.81|1174.81|1169.45|1169.45|1174.88|1174.88|1168.85|1168.85|0
1374534000000|2013-07-22 23:00:00|1173.5|1173.5|1174.66|1174.66|1186.02|1186.02|1169.09|1169.09|0
1374620400000|2013-07-23 23:00:00|1172.35|1172.35|1163.24|1163.24|1174.03|1174.03|1163.11|1163.11|0
1374706800000|2013-07-24 23:00:00|1163.36|1163.36|1155.43|1155.43|1163.44|1163.44|1145.46|1145.46|0
1374793200000|2013-07-25 23:00:00|1156.34|1156.34|1150.75|1150.75|1157.93|1157.93|1150.16|1150.16|0
1375052400000|2013-07-28 23:00:00|1155.98|1155.98|1148.87|1148.87|1158.76|1158.76|1145.64|1145.64|0
1375138800000|2013-07-29 23:00:00|1147.79|1147.79|1144.57|1144.57|1148.58|1148.58|1137.75|1137.75|0
1375225200000|2013-07-30 23:00:00|1147.44|1147.44|1144.47|1144.47|1154.12|1154.12|1143.23|1143.23|0
1375311600000|2013-07-31 23:00:00|1153.47|1153.47|1154.93|1154.93|1157.43|1157.43|1149.39|1149.39|0
1375398000000|2013-08-01 23:00:00|1158.37|1158.37|1149.65|1149.65|1159.44|1159.44|1148.84|1148.84|0
1375657200000|2013-08-04 23:00:00|1158.24|1158.24|1159.97|1159.97|1161.02|1161.02|1155.17|1155.17|0
1375743600000|2013-08-05 23:00:00|1163.23|1163.23|1154.11|1154.11|1163.58|1163.58|1151.51|1151.51|0
1375830000000|2013-08-06 23:00:00|1148.81|1148.81|1146.17|1146.17|1149.78|1149.78|1141.8|1141.8|0
1375916400000|2013-08-07 23:00:00|1151.02|1151.02|1156.57|1156.57|1160.18|1160.18|1146.36|1146.36|0
1376002800000|2013-08-08 23:00:00|1160.28|1160.28|1161.85|1161.85|1163.56|1163.56|1153.51|1153.51|0
1376262000000|2013-08-11 23:00:00|1163.9|1163.9|1154.57|1154.57|1165.53|1165.53|1151.7|1151.7|0
1376348400000|2013-08-12 23:00:00|1158.16|1158.16|1157.17|1157.17|1161.37|1161.37|1155.61|1155.61|0
1376434800000|2013-08-13 23:00:00|1158.67|1158.67|1162.15|1162.15|1162.31|1162.31|1155.89|1155.89|0
1376521200000|2013-08-14 23:00:00|1154.12|1154.12|1145.36|1145.36|1154.44|1154.44|1142.41|1142.41|0
1376607600000|2013-08-15 23:00:00|1143.19|1143.19|1146.76|1146.76|1147.69|1147.69|1138.59|1138.59|0
1376866800000|2013-08-18 23:00:00|1151.54|1151.54|1149.38|1149.38|1151.54|1151.54|1145.06|1145.06|0
1376953200000|2013-08-19 23:00:00|1143.64|1143.64|1144.7|1144.7|1147.45|1147.45|1139.32|1139.32|0
1377039600000|2013-08-20 23:00:00|1143.63|1143.63|1134.61|1134.61|1143.77|1143.77|1134.44|1134.44|0
1377126000000|2013-08-21 23:00:00|1138.61|1138.61|1141.04|1141.04|1143.89|1143.89|1138.02|1138.02|0
1377212400000|2013-08-22 23:00:00|1143.59|1143.59|1143.85|1143.85|1149.25|1149.25|1140.62|1140.62|0
1377558000000|2013-08-26 23:00:00|1140.48|1140.48|1126.96|1126.96|1140.83|1140.83|1124.95|1124.95|0
1377644400000|2013-08-27 23:00:00|1123.26|1123.26|1124.19|1124.19|1124.7|1124.7|1116.51|1116.51|0
1377730800000|2013-08-28 23:00:00|1122.82|1122.82|1127.79|1127.79|1131.56|1131.56|1121.92|1121.92|0
1377817200000|2013-08-29 23:00:00|1127.44|1127.44|1116.93|1116.93|1127.78|1127.78|1116.23|1116.23|0
1378076400000|2013-09-01 23:00:00|1129.64|1129.64|1132.9|1132.9|1136.19|1136.19|1127.27|1127.27|0
1378162800000|2013-09-02 23:00:00|1134.32|1134.32|1131.69|1131.69|1136.5|1136.5|1124.03|1124.03|0
1378249200000|2013-09-03 23:00:00|1129.79|1129.79|1132.39|1132.39|1132.59|1132.59|1121.31|1121.31|0
1378335600000|2013-09-04 23:00:00|1132.03|1132.03|1136.16|1136.16|1138.36|1138.36|1128.86|1128.86|0
1378422000000|2013-09-05 23:00:00|1130.6|1130.6|1133.53|1133.53|1138.15|1138.15|1128.81|1128.81|0
1378681200000|2013-09-08 23:00:00|1131.4|1131.4|1134.56|1134.56|1136.03|1136.03|1128.84|1128.84|0
1378767600000|2013-09-09 23:00:00|1138.24|1138.24|1144.44|1144.44|1145.5|1145.5|1137.68|1137.68|0
1378854000000|2013-09-10 23:00:00|1145.17|1145.17|1143.44|1143.44|1145.93|1145.93|1141.72|1141.72|0
1378940400000|2013-09-11 23:00:00|1145.18|1145.18|1143.46|1143.46|1147.09|1147.09|1139.03|1139.03|0
1379026800000|2013-09-12 23:00:00|1142.54|1142.54|1144.77|1144.77|1145|1145|1138.75|1138.75|0
1379286000000|2013-09-15 23:00:00|1156.22|1156.22|1161.4|1161.4|1162.76|1162.76|1152.93|1152.93|0
1379372400000|2013-09-16 23:00:00|1158.89|1158.89|1150.07|1150.07|1160.35|1160.35|1149.82|1149.82|0
1379458800000|2013-09-17 23:00:00|1150.58|1150.58|1146.97|1146.97|1150.68|1150.68|1144.21|1144.21|0
1379545200000|2013-09-18 23:00:00|1157.63|1157.63|1146.44|1146.44|1157.63|1157.63|1144.1|1144.1|0
1379631600000|2013-09-19 23:00:00|1143.3|1143.3|1142.98|1142.98|1149.91|1149.91|1142.03|1142.03|0
1379890800000|2013-09-22 23:00:00|1140.74|1140.74|1136.63|1136.63|1141.78|1141.78|1133.87|1133.87|0
1379977200000|2013-09-23 23:00:00|1138.52|1138.52|1140.16|1140.16|1142.78|1142.78|1135.81|1135.81|0
1380063600000|2013-09-24 23:00:00|1140.27|1140.27|1129.21|1129.21|1140.34|1140.34|1128|1128|0
1380150000000|2013-09-25 23:00:00|1130.12|1130.12|1128.82|1128.82|1130.42|1130.42|1122.56|1122.56|0
1380236400000|2013-09-26 23:00:00|1131.25|1131.25|1123.97|1123.97|1131.54|1131.54|1121.51|1121.51|0
1380495600000|2013-09-29 23:00:00|1116.84|1116.84|1114.77|1114.77|1117.88|1117.88|1112.97|1112.97|0
1380582000000|2013-09-30 23:00:00|1118.39|1118.39|1124.33|1124.33|1127.06|1127.06|1117.72|1117.72|0
1380668400000|2013-10-01 23:00:00|1123.81|1123.81|1122.12|1122.12|1125.54|1125.54|1118.57|1118.57|0
1380754800000|2013-10-02 23:00:00|1120.28|1120.28|1118.55|1118.55|1122.47|1122.47|1116.88|1116.88|0
1380841200000|2013-10-03 23:00:00|1118.12|1118.12|1106.83|1106.83|1118.12|1118.12|1106.77|1106.77|0
1381100400000|2013-10-06 23:00:00|1101.32|1101.32|1095.99|1095.99|1101.32|1101.32|1092.96|1092.96|0
1381186800000|2013-10-07 23:00:00|1097.07|1097.07|1088.22|1088.22|1099.87|1099.87|1088.03|1088.03|0
1381273200000|2013-10-08 23:00:00|1081.76|1081.76|1075.78|1075.78|1081.86|1081.86|1072.96|1072.96|0
1381359600000|2013-10-09 23:00:00|1076.34|1076.34|1094.64|1094.64|1094.73|1094.73|1075.81|1075.81|0
1381446000000|2013-10-10 23:00:00|1095.68|1095.68|1106.59|1106.59|1106.88|1106.88|1095.46|1095.46|0
1381705200000|2013-10-13 23:00:00|1095.75|1095.75|1107.27|1107.27|1107.27|1107.27|1095.53|1095.53|0
1381791600000|2013-10-14 23:00:00|1109.51|1109.51|1104.09|1104.09|1110.99|1110.99|1102.79|1102.79|0
1381878000000|2013-10-15 23:00:00|1102.75|1102.75|1105.41|1105.41|1106.9|1106.9|1095.47|1095.47|0
1381964400000|2013-10-16 23:00:00|1104.21|1104.21|1109.13|1109.13|1110.32|1110.32|1102.99|1102.99|0
1382050800000|2013-10-17 23:00:00|1112.71|1112.71|1121.4|1121.4|1122.82|1122.82|1110.68|1110.68|0
1382310000000|2013-10-20 23:00:00|1128.92|1128.92|1127.8|1127.8|1129.58|1129.58|1124.62|1124.62|0
1382396400000|2013-10-21 23:00:00|1129.87|1129.87|1131.62|1131.62|1134.39|1134.39|1129.33|1129.33|0
1382482800000|2013-10-22 23:00:00|1123.98|1123.98|1117.36|1117.36|1124.89|1124.89|1116.4|1116.4|0
1382569200000|2013-10-23 23:00:00|1118.43|1118.43|1122.25|1122.25|1124.08|1124.08|1116.56|1116.56|0
1382655600000|2013-10-24 23:00:00|1114.53|1114.53|1123.39|1123.39|1124.65|1124.65|1113.59|1113.59|0
1382918400000|2013-10-28 00:00:00|1126.81|1126.81|1125.41|1125.41|1129.11|1129.11|1124.57|1124.57|0
1383004800000|2013-10-29 00:00:00|1127.15|1127.15|1127.1|1127.1|1128.31|1128.31|1121.08|1121.08|0
1383091200000|2013-10-30 00:00:00|1126.77|1126.77|1132.4|1132.4|1134.73|1134.73|1126.19|1126.19|0
1383177600000|2013-10-31 00:00:00|1129.03|1129.03|1126.79|1126.79|1129.03|1129.03|1113.6|1113.6|0
1383264000000|2013-11-01 00:00:00|1131.83|1131.83|1127.64|1127.64|1132.04|1132.04|1125.04|1125.04|0
1383523200000|2013-11-04 00:00:00|1134.58|1134.58|1128.15|1128.15|1135.13|1135.13|1126.51|1126.51|0
1383609600000|2013-11-05 00:00:00|1124.83|1124.83|1113.74|1113.74|1125.69|1125.69|1113.74|1113.74|0
1383696000000|2013-11-06 00:00:00|1119.89|1119.89|1128.49|1128.49|1132.04|1132.04|1118.4|1118.4|0
1383782400000|2013-11-07 00:00:00|1129.05|1129.05|1121.32|1121.32|1131.04|1131.04|1120.03|1120.03|0
1383868800000|2013-11-08 00:00:00|1115.14|1115.14|1118.19|1118.19|1119.9|1119.9|1109.05|1109.05|0
1384128000000|2013-11-11 00:00:00|1123.11|1123.11|1130.11|1130.11|1131.8|1131.8|1122.36|1122.36|0
1384214400000|2013-11-12 00:00:00|1128.58|1128.58|1121.92|1121.92|1129.86|1129.86|1121.39|1121.39|0
1384300800000|2013-11-13 00:00:00|1121.38|1121.38|1115.75|1115.75|1123.29|1123.29|1111.83|1111.83|0
1384387200000|2013-11-14 00:00:00|1122.87|1122.87|1121.88|1121.88|1125.64|1125.64|1119.34|1119.34|0
1384473600000|2013-11-15 00:00:00|1124.19|1124.19|1121.51|1121.51|1125.51|1125.51|1119.86|1119.86|0
1384732800000|2013-11-18 00:00:00|1113.81|1113.81|1108.06|1108.06|1114.64|1114.64|1099.48|1099.48|0
1384819200000|2013-11-19 00:00:00|1106.08|1106.08|1109.4|1109.4|1111.47|1111.47|1104.98|1104.98|0
1384905600000|2013-11-20 00:00:00|1104.67|1104.67|1099.68|1099.68|1109.46|1109.46|1099.25|1099.25|0
1384992000000|2013-11-21 00:00:00|1092.47|1092.47|1095.22|1095.22|1098.57|1098.57|1091.56|1091.56|0
1385078400000|2013-11-22 00:00:00|1099.25|1099.25|1102.63|1102.63|1103.18|1103.18|1095.72|1095.72|0
1385337600000|2013-11-25 00:00:00|1112.37|1112.37|1107.84|1107.84|1112.66|1112.66|1107.61|1107.61|0
1385424000000|2013-11-26 00:00:00|1109.91|1109.91|1108.14|1108.14|1110.97|1110.97|1107.24|1107.24|0
1385510400000|2013-11-27 00:00:00|1106.23|1106.23|1112.88|1112.88|1114.79|1114.79|1106.23|1106.23|0
1385596800000|2013-11-28 00:00:00|1112.45|1112.45|1116.05|1116.05|1116.51|1116.51|1112.23|1112.23|0
1385683200000|2013-11-29 00:00:00|1116.14|1116.14|1115.04|1115.04|1119.24|1119.24|1115.04|1115.04|0
1385942400000|2013-12-02 00:00:00|1114.56|1114.56|1110.84|1110.84|1115.53|1115.53|1109.31|1109.31|0
1386028800000|2013-12-03 00:00:00|1104.39|1104.39|1103.13|1103.13|1113.09|1113.09|1101.58|1101.58|0
1386115200000|2013-12-04 00:00:00|1131.26|1131.26|1128.95|1128.95|1139.22|1139.22|1127.97|1127.97|0
1386201600000|2013-12-05 00:00:00|1125.75|1125.75|1125.52|1125.52|1135.57|1135.57|1124.31|1124.31|0
1386288000000|2013-12-06 00:00:00|1125.72|1125.72|1130.36|1130.36|1132.47|1132.47|1123.79|1123.79|0
1386547200000|2013-12-09 00:00:00|1134.13|1134.13|1133.28|1133.28|1135.01|1135.01|1129.21|1129.21|0
1386633600000|2013-12-10 00:00:00|1131.07|1131.07|1134.97|1134.97|1141.73|1141.73|1130.97|1130.97|0
1386720000000|2013-12-11 00:00:00|1131.69|1131.69|1130.13|1130.13|1136.55|1136.55|1127.76|1127.76|0
1386806400000|2013-12-12 00:00:00|1128.38|1128.38|1122|1122|1128.85|1128.85|1119.34|1119.34|0
1386892800000|2013-12-13 00:00:00|1121.73|1121.73|1128.32|1128.32|1129.67|1129.67|1119.76|1119.76|0
1387152000000|2013-12-16 00:00:00|1125.4|1125.4|1131.43|1131.43|1131.63|1131.63|1125.29|1125.29|0
1387238400000|2013-12-17 00:00:00|1128.15|1128.15|1137.12|1137.12|1141.75|1141.75|1126.47|1126.47|0
1387324800000|2013-12-18 00:00:00|1136.24|1136.24|1136.97|1136.97|1139.52|1139.52|1134.76|1134.76|0
1387411200000|2013-12-19 00:00:00|1144.77|1144.77|1147.39|1147.39|1150.91|1150.91|1144.09|1144.09|0
1387497600000|2013-12-20 00:00:00|1149.68|1149.68|1152.84|1152.84|1154.46|1154.46|1145.43|1145.43|0
1387756800000|2013-12-23 00:00:00|1155.87|1155.87|1163.52|1163.52|1163.52|1163.52|1155.87|1155.87|0
1387843200000|2013-12-24 00:00:00|1166.24|1166.24|1168.64|1168.64|1168.7|1168.7|1163.7|1163.7|0
1388102400000|2013-12-27 00:00:00|1172.88|1172.88|1171.95|1171.95|1174.36|1174.36|1168.05|1168.05|0
1388361600000|2013-12-30 00:00:00|1177.09|1177.09|1175.47|1175.47|1180.64|1180.64|1172.86|1172.86|0
1388448000000|2013-12-31 00:00:00|1175.88|1175.88|1170.57|1170.57|1178.84|1178.84|1169.55|1169.55|0
1388620800000|2014-01-02 00:00:00|1175.33|1175.33|1163.65|1163.65|1176.58|1176.58|1161.93|1161.93|0
1388707200000|2014-01-03 00:00:00|1165.3|1165.3|1176.13|1176.13|1178.96|1178.96|1159.6|1159.6|0
1388966400000|2014-01-06 00:00:00|1177.87|1177.87|1169.66|1169.66|1179.25|1179.25|1168.11|1168.11|0
1389052800000|2014-01-07 00:00:00|1166.9|1166.9|1163.9|1163.9|1168.69|1168.69|1162.54|1162.54|0
1389139200000|2014-01-08 00:00:00|1168.67|1168.67|1174.3|1174.3|1178.58|1178.58|1162|1162|0
1389225600000|2014-01-09 00:00:00|1180.06|1180.06|1176.04|1176.04|1185.06|1185.06|1173.76|1173.76|0
1389312000000|2014-01-10 00:00:00|1182.13|1182.13|1191.89|1191.89|1192.17|1192.17|1181.39|1181.39|0
1389571200000|2014-01-13 00:00:00|1192.93|1192.93|1195.15|1195.15|1197.28|1197.28|1189.86|1189.86|0
1389657600000|2014-01-14 00:00:00|1187.35|1187.35|1183.05|1183.05|1193.82|1193.82|1182.56|1182.56|0
1389744000000|2014-01-15 00:00:00|1187.53|1187.53|1192.33|1192.33|1195.84|1195.84|1187.33|1187.33|0
1389830400000|2014-01-16 00:00:00|1197.21|1197.21|1199.76|1199.76|1202.84|1202.84|1191.95|1191.95|0
1389916800000|2014-01-17 00:00:00|1197.98|1197.98|1202.29|1202.29|1204.53|1204.53|1193.97|1193.97|0
1390176000000|2014-01-20 00:00:00|1208.95|1208.95|1206.79|1206.79|1210.89|1210.89|1202.15|1202.15|0
1390262400000|2014-01-21 00:00:00|1206.1|1206.1|1205.51|1205.51|1210.78|1210.78|1202.06|1202.06|0
1390348800000|2014-01-22 00:00:00|1209.39|1209.39|1231.35|1231.35|1242.11|1242.11|1208.76|1208.76|0
1390435200000|2014-01-23 00:00:00|1224.16|1224.16|1224.65|1224.65|1234.17|1234.17|1221.6|1221.6|0
1390521600000|2014-01-24 00:00:00|1225.57|1225.57|1200.23|1200.23|1226.88|1226.88|1195.81|1195.81|0
1390780800000|2014-01-27 00:00:00|1196.36|1196.36|1190.11|1190.11|1197.64|1197.64|1185.3|1185.3|0
1390867200000|2014-01-28 00:00:00|1192.74|1192.74|1199.29|1199.29|1205.86|1205.86|1190.89|1190.89|0
1390953600000|2014-01-29 00:00:00|1212.2|1212.2|1186|1186|1212.7|1212.7|1180.96|1180.96|0
1391040000000|2014-01-30 00:00:00|1191.92|1191.92|1189.37|1189.37|1192.98|1192.98|1178.68|1178.68|0
1391126400000|2014-01-31 00:00:00|1187.97|1187.97|1168.86|1168.86|1188.48|1188.48|1161.89|1161.89|0
1391385600000|2014-02-03 00:00:00|1172.1|1172.1|1164.89|1164.89|1181.38|1181.38|1164.77|1164.77|0
1391472000000|2014-02-04 00:00:00|1159.84|1159.84|1169.73|1169.73|1173.13|1173.13|1155.94|1155.94|0
1391558400000|2014-02-05 00:00:00|1162.32|1162.32|1155.23|1155.23|1170.11|1170.11|1152.02|1152.02|0
1391644800000|2014-02-06 00:00:00|1162.82|1162.82|1159.74|1159.74|1164.07|1164.07|1152.39|1152.39|0
1391731200000|2014-02-07 00:00:00|1163.16|1163.16|1167.69|1167.69|1174.73|1174.73|1162.79|1162.79|0
1391990400000|2014-02-10 00:00:00|1170.7|1170.7|1177.49|1177.49|1179.11|1179.11|1169.6|1169.6|0
1392076800000|2014-02-11 00:00:00|1180.78|1180.78|1193.76|1193.76|1194.22|1194.22|1180.78|1180.78|0
1392163200000|2014-02-12 00:00:00|1166.81|1166.81|1167.08|1167.08|1172.59|1172.59|1158.71|1158.71|0
1392249600000|2014-02-13 00:00:00|1156.97|1156.97|1152.89|1152.89|1158.84|1158.84|1147.61|1147.61|0
1392336000000|2014-02-14 00:00:00|1153.69|1153.69|1157.26|1157.26|1163.19|1163.19|1150.85|1150.85|0
1392595200000|2014-02-17 00:00:00|1165.71|1165.71|1177.84|1177.84|1180.55|1180.55|1160.97|1160.97|0
1392681600000|2014-02-18 00:00:00|1176.3|1176.3|1188.93|1188.93|1192.12|1192.12|1174.85|1174.85|0
1392768000000|2014-02-19 00:00:00|1184.29|1184.29|1187.78|1187.78|1190.96|1190.96|1180.83|1180.83|0
1392854400000|2014-02-20 00:00:00|1175.26|1175.26|1197.25|1197.25|1198.4|1198.4|1175.26|1175.26|0
1392940800000|2014-02-21 00:00:00|1197.86|1197.86|1197.71|1197.71|1200.44|1200.44|1190.33|1190.33|0
1393200000000|2014-02-24 00:00:00|1197.9|1197.9|1208.53|1208.53|1209.93|1209.93|1191.08|1191.08|0
1393286400000|2014-02-25 00:00:00|1208.53|1208.53|1216.49|1216.49|1216.77|1216.77|1198.04|1198.04|0
1393372800000|2014-02-26 00:00:00|1216.49|1216.49|1208.39|1208.39|1216.49|1216.49|1203.53|1203.53|0
1393459200000|2014-02-27 00:00:00|1208.39|1208.39|1199.85|1199.85|1208.39|1208.39|1191.23|1191.23|0
1393545600000|2014-02-28 00:00:00|1199.85|1199.85|1204.91|1204.91|1206.46|1206.46|1196.87|1196.87|0
1393804800000|2014-03-03 00:00:00|1204.91|1204.91|1179.58|1179.58|1204.91|1204.91|1170.49|1170.49|0
1393891200000|2014-03-04 00:00:00|1179.58|1179.58|1198.85|1198.85|1199.98|1199.98|1179.58|1179.58|0
1393977600000|2014-03-05 00:00:00|1198.85|1198.85|1194.96|1194.96|1201.56|1201.56|1192.13|1192.13|0
1394064000000|2014-03-06 00:00:00|1194.96|1194.96|1197.28|1197.28|1203.42|1203.42|1191.73|1191.73|0
1394150400000|2014-03-07 00:00:00|1197.28|1197.28|1191.12|1191.12|1201.94|1201.94|1189.26|1189.26|0
1394409600000|2014-03-10 00:00:00|1191.09|1191.09|1185.73|1185.73|1196.23|1196.23|1179.73|1179.73|0
1394496000000|2014-03-11 00:00:00|1185.73|1185.73|1185.24|1185.24|1190.07|1190.07|1183.23|1183.23|0
1394582400000|2014-03-12 00:00:00|1185.24|1185.24|1174.15|1174.15|1185.24|1185.24|1173.89|1173.89|0
1394668800000|2014-03-13 00:00:00|1174.15|1174.15|1165.17|1165.17|1174.15|1174.15|1164.45|1164.45|0
1394755200000|2014-03-14 00:00:00|1165.17|1165.17|1156.18|1156.18|1165.17|1165.17|1147.16|1147.16|0
1395014400000|2014-03-17 00:00:00|1164.46|1164.46|1177.62|1177.62|1180.09|1180.09|1163.6|1163.6|0
1395100800000|2014-03-18 00:00:00|1175.16|1175.16|1183.52|1183.52|1185.18|1185.18|1174.13|1174.13|0
1395187200000|2014-03-19 00:00:00|1186.97|1186.97|1202.11|1202.11|1206.35|1206.35|1184.47|1184.47|0
1395273600000|2014-03-20 00:00:00|1199.81|1199.81|1200.04|1200.04|1201.02|1201.02|1188.63|1188.63|0
1395360000000|2014-03-21 00:00:00|1201.25|1201.25|1200.11|1200.11|1203.85|1203.85|1193.26|1193.26|0
1395619200000|2014-03-24 00:00:00|1203.22|1203.22|1195.21|1195.21|1210.21|1210.21|1195.14|1195.14|0
1395705600000|2014-03-25 00:00:00|1207.45|1207.45|1207.36|1207.36|1216.99|1216.99|1202.89|1202.89|0
1395792000000|2014-03-26 00:00:00|1210.99|1210.99|1210.44|1210.44|1225.9|1225.9|1209.62|1209.62|0
1395878400000|2014-03-27 00:00:00|1209.79|1209.79|1195.52|1195.52|1210.46|1210.46|1194.53|1194.53|0
1395964800000|2014-03-28 00:00:00|1196.73|1196.73|1194.2|1194.2|1208.72|1208.72|1190.33|1190.33|0
1396220400000|2014-03-30 23:00:00|1201.17|1201.17|1195.75|1195.75|1204.77|1204.77|1193.75|1193.75|0
1396306800000|2014-03-31 23:00:00|1199.14|1199.14|1201.51|1201.51|1206.13|1206.13|1194.05|1194.05|0
1396393200000|2014-04-01 23:00:00|1200.25|1200.25|1201.7|1201.7|1209.74|1209.74|1199.37|1199.37|0
1396479600000|2014-04-02 23:00:00|1200.02|1200.02|1186.18|1186.18|1200.81|1200.81|1183.42|1183.42|0
1396566000000|2014-04-03 23:00:00|1187.32|1187.32|1179.82|1179.82|1193.83|1193.83|1178.43|1178.43|0
1396825200000|2014-04-06 23:00:00|1168.15|1168.15|1164.79|1164.79|1177.36|1177.36|1161.83|1161.83|0
1396911600000|2014-04-07 23:00:00|1167.12|1167.12|1144.1|1144.1|1167.12|1167.12|1141.46|1141.46|0
1396998000000|2014-04-08 23:00:00|1153.83|1153.83|1167.4|1167.4|1172.97|1172.97|1153.83|1153.83|0
1397084400000|2014-04-09 23:00:00|1175.81|1175.81|1161.31|1161.31|1179.95|1179.95|1161.04|1161.04|0
1397170800000|2014-04-10 23:00:00|1135.63|1135.63|1141.31|1141.31|1142.58|1142.58|1129.99|1129.99|0
1397430000000|2014-04-13 23:00:00|1141.33|1141.33|1126.64|1126.64|1142.96|1142.96|1114.57|1114.57|0
1397516400000|2014-04-14 23:00:00|1128.53|1128.53|1124.72|1124.72|1142.06|1142.06|1124.72|1124.72|0
1397602800000|2014-04-15 23:00:00|1144.92|1144.92|1140.43|1140.43|1144.92|1144.92|1133.52|1133.52|0
1397689200000|2014-04-16 23:00:00|1138.6|1138.6|1144.7|1144.7|1148.94|1148.94|1135.92|1135.92|0
1398124800000|2014-04-22 00:00:00|1146.21|1146.21|1161.69|1161.69|1168.94|1168.94|1144.22|1144.22|0
1398211200000|2014-04-23 00:00:00|1163.21|1163.21|1160.83|1160.83|1166.53|1166.53|1158.33|1158.33|0
1398297600000|2014-04-24 00:00:00|1168.28|1168.28|1159.06|1159.06|1169.89|1169.89|1153.88|1153.88|0
1398384000000|2014-04-25 00:00:00|1162.59|1162.59|1155.41|1155.41|1163.95|1163.95|1153.38|1153.38|0
1398643200000|2014-04-28 00:00:00|1157.13|1157.13|1146.52|1146.52|1158.81|1158.81|1146.14|1146.14|0
1398729600000|2014-04-29 00:00:00|1172.04|1172.04|1174.68|1174.68|1188.76|1188.76|1169.32|1169.32|0
1398816000000|2014-04-30 00:00:00|1176.97|1176.97|1191.24|1191.24|1191.26|1191.26|1176.14|1176.14|0
1398902400000|2014-05-01 00:00:00|1197.68|1197.68|1186.52|1186.52|1203.54|1203.54|1184.76|1184.76|0
1398988800000|2014-05-02 00:00:00|1186.84|1186.84|1186.55|1186.55|1191.17|1191.17|1179.69|1179.69|0
1399334400000|2014-05-06 00:00:00|1191.82|1191.82|1201.44|1201.44|1202.98|1202.98|1189.64|1189.64|0
1399420800000|2014-05-07 00:00:00|1198.45|1198.45|1198.03|1198.03|1201.93|1201.93|1188.31|1188.31|0
1399507200000|2014-05-08 00:00:00|1190.08|1190.08|1170|1170|1190.13|1190.13|1156.33|1156.33|0
1399593600000|2014-05-09 00:00:00|1163.83|1163.83|1162.92|1162.92|1166.19|1166.19|1152.32|1152.32|0
1399852800000|2014-05-12 00:00:00|1171.65|1171.65|1184.45|1184.45|1188.12|1188.12|1171.65|1171.65|0
1399939200000|2014-05-13 00:00:00|1187.78|1187.78|1192.02|1192.02|1192.17|1192.17|1184.73|1184.73|0
1400025600000|2014-05-14 00:00:00|1192.01|1192.01|1173.16|1173.16|1194.09|1194.09|1172.48|1172.48|0
1400112000000|2014-05-15 00:00:00|1171.99|1171.99|1150.96|1150.96|1178.06|1178.06|1143.07|1143.07|0
1400198400000|2014-05-16 00:00:00|1149.08|1149.08|1144.56|1144.56|1154.09|1154.09|1124.7|1124.7|0
1400454000000|2014-05-18 23:00:00|1147.78|1147.78|1144.29|1144.29|1153.9|1153.9|1140.89|1140.89|0
1400540400000|2014-05-19 23:00:00|1155.35|1155.35|1156.31|1156.31|1158.71|1158.71|1149.81|1149.81|0
1400626800000|2014-05-20 23:00:00|1154.55|1154.55|1157.72|1157.72|1158.19|1158.19|1151.07|1151.07|0
1400713200000|2014-05-21 23:00:00|1160.87|1160.87|1163.69|1163.69|1172.76|1172.76|1160.85|1160.85|0
1400799600000|2014-05-22 23:00:00|1163.04|1163.04|1160.69|1160.69|1163.65|1163.65|1158.63|1158.63|0
1401145200000|2014-05-26 23:00:00|1177.01|1177.01|1200.3|1200.3|1207.01|1207.01|1176.1|1176.1|0
1401231600000|2014-05-27 23:00:00|1198.54|1198.54|1196.27|1196.27|1200.27|1200.27|1188.81|1188.81|0
1401318000000|2014-05-28 23:00:00|1197.89|1197.89|1192.3|1192.3|1198.01|1198.01|1188.74|1188.74|0
1401404400000|2014-05-29 23:00:00|1191.81|1191.81|1188.3|1188.3|1204.06|1204.06|1188.25|1188.25|0
1401663600000|2014-06-01 23:00:00|1193.12|1193.12|1200.49|1200.49|1200.5|1200.5|1192.61|1192.61|0
1401750000000|2014-06-02 23:00:00|1197.19|1197.19|1198.1|1198.1|1201.81|1201.81|1190.23|1190.23|0
1401836400000|2014-06-03 23:00:00|1196.51|1196.51|1205.4|1205.4|1208.58|1208.58|1194.99|1194.99|0
1401922800000|2014-06-04 23:00:00|1203.89|1203.89|1197.77|1197.77|1204.04|1204.04|1194.87|1194.87|0
1402009200000|2014-06-05 23:00:00|1198.63|1198.63|1212.69|1212.69|1214.04|1214.04|1197.67|1197.67|0
1402268400000|2014-06-08 23:00:00|1215.07|1215.07|1212.7|1212.7|1217.99|1217.99|1206.96|1206.96|0
1402354800000|2014-06-09 23:00:00|1210.91|1210.91|1208.83|1208.83|1211.88|1211.88|1200.88|1200.88|0
1402441200000|2014-06-10 23:00:00|1210.18|1210.18|1190.93|1190.93|1210.44|1210.44|1188.61|1188.61|0
1402527600000|2014-06-11 23:00:00|1191.78|1191.78|1199.72|1199.72|1200.82|1200.82|1187.57|1187.57|0
1402614000000|2014-06-12 23:00:00|1194.5|1194.5|1179.93|1179.93|1194.52|1194.52|1172.23|1172.23|0
1402873200000|2014-06-15 23:00:00|1178.48|1178.48|1174.14|1174.14|1182.63|1182.63|1164.92|1164.92|0
1402959600000|2014-06-16 23:00:00|1184.56|1184.56|1171.08|1171.08|1184.77|1184.77|1166.67|1166.67|0
1403046000000|2014-06-17 23:00:00|1175.27|1175.27|1169.43|1169.43|1179.34|1179.34|1167.68|1167.68|0
1403132400000|2014-06-18 23:00:00|1188.17|1188.17|1174.69|1174.69|1190.9|1190.9|1173.82|1173.82|0
1403218800000|2014-06-19 23:00:00|1171.66|1171.66|1180.08|1180.08|1184.17|1184.17|1171.39|1171.39|0
1403478000000|2014-06-22 23:00:00|1175.07|1175.07|1164.79|1164.79|1175.07|1175.07|1163.75|1163.75|0
1403564400000|2014-06-23 23:00:00|1167.6|1167.6|1150.78|1150.78|1167.6|1167.6|1142.04|1142.04|0
1403650800000|2014-06-24 23:00:00|1142.21|1142.21|1136.94|1136.94|1142.7|1142.7|1129.56|1129.56|0
1403737200000|2014-06-25 23:00:00|1142.37|1142.37|1145.18|1145.18|1149.29|1149.29|1139.45|1139.45|0
1403823600000|2014-06-26 23:00:00|1147.13|1147.13|1149.43|1149.43|1150.8|1150.8|1141.46|1141.46|0
1404082800000|2014-06-29 23:00:00|1153.07|1153.07|1150.05|1150.05|1155.17|1155.17|1147.77|1147.77|0
1404169200000|2014-06-30 23:00:00|1151.89|1151.89|1160.26|1160.26|1160.8|1160.8|1151.14|1151.14|0
1404255600000|2014-07-01 23:00:00|1165.66|1165.66|1161.57|1161.57|1168.27|1168.27|1157.23|1157.23|0
1404342000000|2014-07-02 23:00:00|1163.65|1163.65|1170.27|1170.27|1172.03|1172.03|1163.14|1163.14|0
1404428400000|2014-07-03 23:00:00|1178.75|1178.75|1176.04|1176.04|1182.48|1182.48|1174.8|1174.8|0
1404687600000|2014-07-06 23:00:00|1177.8|1177.8|1164.52|1164.52|1181.35|1181.35|1160.77|1160.77|0
1404774000000|2014-07-07 23:00:00|1161.64|1161.64|1156.83|1156.83|1162.15|1162.15|1149.56|1149.56|0
1404860400000|2014-07-08 23:00:00|1155.1|1155.1|1141.92|1141.92|1155.56|1155.56|1140.14|1140.14|0
1404946800000|2014-07-09 23:00:00|1143.64|1143.64|1126.06|1126.06|1146.17|1146.17|1120.72|1120.72|0
1405033200000|2014-07-10 23:00:00|1128.02|1128.02|1130.88|1130.88|1132.68|1132.68|1121.15|1121.15|0
1405292400000|2014-07-13 23:00:00|1132.44|1132.44|1138.94|1138.94|1149.22|1149.22|1131.67|1131.67|0
1405378800000|2014-07-14 23:00:00|1138.39|1138.39|1133.8|1133.8|1139.2|1139.2|1129.73|1129.73|0
1405465200000|2014-07-15 23:00:00|1137.29|1137.29|1143.87|1143.87|1145.93|1145.93|1135.76|1135.76|0
1405551600000|2014-07-16 23:00:00|1140.9|1140.9|1138.3|1138.3|1145.54|1145.54|1132.36|1132.36|0
1405638000000|2014-07-17 23:00:00|1130.47|1130.47|1132.72|1132.72|1135.35|1135.35|1128.06|1128.06|0
1405897200000|2014-07-20 23:00:00|1131.31|1131.31|1137.74|1137.74|1138.7|1138.7|1124.11|1124.11|0
1405983600000|2014-07-21 23:00:00|1139.74|1139.74|1147.53|1147.53|1154.7|1154.7|1139.74|1139.74|0
1406070000000|2014-07-22 23:00:00|1147.01|1147.01|1152.54|1152.54|1157.06|1157.06|1143.75|1143.75|0
1406156400000|2014-07-23 23:00:00|1144.94|1144.94|1146.11|1146.11|1155.63|1155.63|1142.29|1142.29|0
1406242800000|2014-07-24 23:00:00|1139.1|1139.1|1137.84|1137.84|1148.96|1148.96|1136.32|1136.32|0
1406502000000|2014-07-27 23:00:00|1137.68|1137.68|1132.84|1132.84|1138|1138|1128.56|1128.56|0
1406588400000|2014-07-28 23:00:00|1131.87|1131.87|1138.5|1138.5|1141.64|1141.64|1131.03|1131.03|0
1406674800000|2014-07-29 23:00:00|1137.19|1137.19|1134.09|1134.09|1139.67|1139.67|1130.93|1130.93|0
1406761200000|2014-07-30 23:00:00|1135.84|1135.84|1129.97|1129.97|1135.96|1135.96|1121.8|1121.8|0
1406847600000|2014-07-31 23:00:00|1125.14|1125.14|1115.6|1115.6|1125.92|1125.92|1109.52|1109.52|0
1407106800000|2014-08-03 23:00:00|1106.87|1106.87|1106.15|1106.15|1108.55|1108.55|1094.13|1094.13|0
1407193200000|2014-08-04 23:00:00|1106.91|1106.91|1116.67|1116.67|1117.41|1117.41|1103.26|1103.26|0
1407279600000|2014-08-05 23:00:00|1116.13|1116.13|1115.1|1115.1|1124.21|1124.21|1106.61|1106.61|0
1407366000000|2014-08-06 23:00:00|1114.95|1114.95|1132.39|1132.39|1137.25|1137.25|1114.13|1114.13|0
1407452400000|2014-08-07 23:00:00|1123.77|1123.77|1137.79|1137.79|1141.52|1141.52|1121.28|1121.28|0
1407711600000|2014-08-10 23:00:00|1148.52|1148.52|1155.15|1155.15|1158.38|1158.38|1143.47|1143.47|0
1407798000000|2014-08-11 23:00:00|1151.67|1151.67|1160.18|1160.18|1160.41|1160.41|1150.18|1150.18|0
1407884400000|2014-08-12 23:00:00|1158.95|1158.95|1164.98|1164.98|1165.06|1165.06|1156.45|1156.45|0
1407970800000|2014-08-13 23:00:00|1164.55|1164.55|1167.63|1167.63|1176.03|1176.03|1163.22|1163.22|0
1408057200000|2014-08-14 23:00:00|1171.97|1171.97|1175.86|1175.86|1185.98|1185.98|1171.97|1171.97|0
1408316400000|2014-08-17 23:00:00|1189.11|1189.11|1191.89|1191.89|1194.41|1194.41|1187.87|1187.87|0
1408402800000|2014-08-18 23:00:00|1197.34|1197.34|1188.66|1188.66|1198.2|1198.2|1186.02|1186.02|0
1408489200000|2014-08-19 23:00:00|1183.6|1183.6|1179.4|1179.4|1187.67|1187.67|1175.21|1175.21|0
1408575600000|2014-08-20 23:00:00|1178.12|1178.12|1183.63|1183.63|1187.12|1187.12|1177.53|1177.53|0
1408662000000|2014-08-21 23:00:00|1188.34|1188.34|1188.83|1188.83|1192.12|1192.12|1186.01|1186.01|0
1409007600000|2014-08-25 23:00:00|1175.09|1175.09|1169.7|1169.7|1182.11|1182.11|1168.44|1168.44|0
1409094000000|2014-08-26 23:00:00|1169.4|1169.4|1176.91|1176.91|1177.47|1177.47|1168.87|1168.87|0
1409180400000|2014-08-27 23:00:00|1173.73|1173.73|1173.75|1173.75|1176.5|1176.5|1164.55|1164.55|0
1409266800000|2014-08-28 23:00:00|1170.07|1170.07|1171.41|1171.41|1173.62|1173.62|1162.92|1162.92|0
1409526000000|2014-08-31 23:00:00|1171.7|1171.7|1172.96|1172.96|1175.24|1175.24|1168.56|1168.56|0
1409612400000|2014-09-01 23:00:00|1175.72|1175.72|1173.15|1173.15|1176.13|1176.13|1162.75|1162.75|0
1409698800000|2014-09-02 23:00:00|1174.15|1174.15|1177.83|1177.83|1186.98|1186.98|1174.15|1174.15|0
1409785200000|2014-09-03 23:00:00|1180.65|1180.65|1174.78|1174.78|1186.28|1186.28|1172.01|1172.01|0
1409871600000|2014-09-04 23:00:00|1174.86|1174.86|1171.4|1171.4|1177.07|1177.07|1165.22|1165.22|0
1410130800000|2014-09-07 23:00:00|1165.2|1165.2|1175.24|1175.24|1176.45|1176.45|1157.53|1157.53|0
1410217200000|2014-09-08 23:00:00|1177.19|1177.19|1175.83|1175.83|1180.11|1180.11|1163.31|1163.31|0
1410303600000|2014-09-09 23:00:00|1173.57|1173.57|1164.75|1164.75|1175.02|1175.02|1164.31|1164.31|0
1410390000000|2014-09-10 23:00:00|1176.58|1176.58|1158.06|1158.06|1177.23|1177.23|1152.63|1152.63|0
1410476400000|2014-09-11 23:00:00|1125.4|1125.4|1122.56|1122.56|1127.15|1127.15|1116.12|1116.12|0
1410735600000|2014-09-14 23:00:00|1127.05|1127.05|1138.56|1138.56|1142.31|1142.31|1126.21|1126.21|0
1410822000000|2014-09-15 23:00:00|1124.34|1124.34|1128.05|1128.05|1128.76|1128.76|1121.65|1121.65|0
1410908400000|2014-09-16 23:00:00|1129.89|1129.89|1122.13|1122.13|1130.42|1130.42|1121.65|1121.65|0
1410994800000|2014-09-17 23:00:00|1124.24|1124.24|1131.41|1131.41|1133.09|1133.09|1116.66|1116.66|0
1411081200000|2014-09-18 23:00:00|1138.04|1138.04|1137.56|1137.56|1147.21|1147.21|1135.08|1135.08|0
1411340400000|2014-09-21 23:00:00|1134.61|1134.61|1137.56|1137.56|1138.77|1138.77|1131|1131|0
1411426800000|2014-09-22 23:00:00|1129.06|1129.06|1131.32|1131.32|1134.56|1134.56|1126.15|1126.15|0
1411513200000|2014-09-23 23:00:00|1129.97|1129.97|1131.11|1131.11|1134.84|1134.84|1123.63|1123.63|0
1411599600000|2014-09-24 23:00:00|1140.17|1140.17|1125.45|1125.45|1141.09|1141.09|1123.87|1123.87|0
1411686000000|2014-09-25 23:00:00|1121.89|1121.89|1125.92|1125.92|1128.81|1128.81|1118.79|1118.79|0
1411945200000|2014-09-28 23:00:00|1133.16|1133.16|1132.07|1132.07|1134.3|1134.3|1119.81|1119.81|0
1412031600000|2014-09-29 23:00:00|1132.31|1132.31|1126.94|1126.94|1133.55|1133.55|1122.7|1122.7|0
1412118000000|2014-09-30 23:00:00|1119.69|1119.69|1117.42|1117.42|1128.81|1128.81|1115.5|1115.5|0
1412204400000|2014-10-01 23:00:00|1114.4|1114.4|1100.74|1100.74|1116.47|1116.47|1100.66|1100.66|0
1412290800000|2014-10-02 23:00:00|1106.71|1106.71|1110.66|1110.66|1113.09|1113.09|1102.37|1102.37|0
1412550000000|2014-10-05 23:00:00|1115.2|1115.2|1103.74|1103.74|1117.92|1117.92|1103.37|1103.37|0
1412636400000|2014-10-06 23:00:00|1099.44|1099.44|1091.84|1091.84|1100.26|1100.26|1086.69|1086.69|0
1412722800000|2014-10-07 23:00:00|1083.65|1083.65|1077.54|1077.54|1084.39|1084.39|1068.58|1068.58|0
1412809200000|2014-10-08 23:00:00|1088.3|1088.3|1064.79|1064.79|1089.88|1089.88|1063.06|1063.06|0
1412895600000|2014-10-09 23:00:00|1061.77|1061.77|1056.45|1056.45|1064.38|1064.38|1050.41|1050.41|0
1413154800000|2014-10-12 23:00:00|1048.38|1048.38|1057.45|1057.45|1057.83|1057.83|1042.94|1042.94|0
1413241200000|2014-10-13 23:00:00|1059.47|1059.47|1070.97|1070.97|1071.55|1071.55|1052.56|1052.56|0
1413327600000|2014-10-14 23:00:00|1076.66|1076.66|1054.33|1054.33|1083.25|1083.25|1051.26|1051.26|0
1413414000000|2014-10-15 23:00:00|1059.96|1059.96|1056.99|1056.99|1063.45|1063.45|1039.61|1039.61|0
1413500400000|2014-10-16 23:00:00|1061.48|1061.48|1076.92|1076.92|1078.68|1078.68|1060.72|1060.72|0
1413759600000|2014-10-19 23:00:00|1078.59|1078.59|1076.93|1076.93|1082.15|1082.15|1073.07|1073.07|0
1413846000000|2014-10-20 23:00:00|1075.25|1075.25|1091.9|1091.9|1093.16|1093.16|1075.11|1075.11|0
1413932400000|2014-10-21 23:00:00|1099.16|1099.16|1106.26|1106.26|1109.36|1109.36|1095.4|1095.4|0
1414018800000|2014-10-22 23:00:00|1099.01|1099.01|1110.11|1110.11|1112.45|1112.45|1098.74|1098.74|0
1414105200000|2014-10-23 23:00:00|1106.29|1106.29|1107.21|1107.21|1112.09|1112.09|1101.58|1101.58|0
1414368000000|2014-10-27 00:00:00|1111|1111|1103.04|1103.04|1111.35|1111.35|1100.05|1100.05|0
1414454400000|2014-10-28 00:00:00|1106.55|1106.55|1107.76|1107.76|1109.43|1109.43|1102.26|1102.26|0
1414540800000|2014-10-29 00:00:00|1108.24|1108.24|1114.8|1114.8|1117.55|1117.55|1108.11|1108.11|0
1414627200000|2014-10-30 00:00:00|1115.4|1115.4|1123.49|1123.49|1126.03|1126.03|1113.63|1113.63|0
1414713600000|2014-10-31 00:00:00|1127.36|1127.36|1130.5|1130.5|1136.26|1136.26|1126.63|1126.63|0
1414972800000|2014-11-03 00:00:00|1123.9|1123.9|1127.79|1127.79|1135.36|1135.36|1123.6|1123.6|0
1415059200000|2014-11-04 00:00:00|1128.45|1128.45|1117.82|1117.82|1131.09|1131.09|1116.54|1116.54|0
1415145600000|2014-11-05 00:00:00|1120.22|1120.22|1121.17|1121.17|1124.21|1124.21|1115.65|1115.65|0
1415232000000|2014-11-06 00:00:00|1118.23|1118.23|1132.54|1132.54|1132.79|1132.79|1116.29|1116.29|0
1415318400000|2014-11-07 00:00:00|1129.35|1129.35|1121.88|1121.88|1134.4|1134.4|1121.12|1121.12|0
1415577600000|2014-11-10 00:00:00|1127.33|1127.33|1135.26|1135.26|1135.47|1135.47|1122.57|1122.57|0
1415664000000|2014-11-11 00:00:00|1137.75|1137.75|1144.17|1144.17|1148.69|1148.69|1137.25|1137.25|0
1415750400000|2014-11-12 00:00:00|1145.7|1145.7|1139.07|1139.07|1146.36|1146.36|1136.9|1136.9|0
1415836800000|2014-11-13 00:00:00|1153.21|1153.21|1162.2|1162.2|1162.4|1162.4|1150.86|1150.86|0
1415923200000|2014-11-14 00:00:00|1164|1164|1162.24|1162.24|1165.41|1165.41|1156.8|1156.8|0
1416182400000|2014-11-17 00:00:00|1154.12|1154.12|1164.56|1164.56|1166.16|1166.16|1151.97|1151.97|0
1416268800000|2014-11-18 00:00:00|1169.78|1169.78|1168.92|1168.92|1175.32|1175.32|1162.69|1162.69|0
1416355200000|2014-11-19 00:00:00|1169.93|1169.93|1167.26|1167.26|1172.68|1172.68|1164.84|1164.84|0
1416441600000|2014-11-20 00:00:00|1169.22|1169.22|1169.71|1169.71|1171.53|1171.53|1162.9|1162.9|0
1416528000000|2014-11-21 00:00:00|1167.92|1167.92|1196.33|1196.33|1196.91|1196.91|1167.92|1167.92|0
1416787200000|2014-11-24 00:00:00|1193.37|1193.37|1200.19|1200.19|1203.41|1203.41|1192.07|1192.07|0
1416873600000|2014-11-25 00:00:00|1198.36|1198.36|1205.32|1205.32|1206.37|1206.37|1197.39|1197.39|0
1416960000000|2014-11-26 00:00:00|1209.96|1209.96|1209.4|1209.4|1215.4|1215.4|1207.49|1207.49|0
1417046400000|2014-11-27 00:00:00|1205.75|1205.75|1204.84|1204.84|1214.27|1214.27|1199.67|1199.67|0
1417132800000|2014-11-28 00:00:00|1201.95|1201.95|1202.93|1202.93|1206.17|1206.17|1193.71|1193.71|0
1417392000000|2014-12-01 00:00:00|1195.1|1195.1|1181.86|1181.86|1198.99|1198.99|1179.93|1179.93|0
1417478400000|2014-12-02 00:00:00|1184.17|1184.17|1178.44|1178.44|1187.33|1187.33|1174.74|1174.74|0
1417564800000|2014-12-03 00:00:00|1194.06|1194.06|1213.94|1213.94|1218.82|1218.82|1193.92|1193.92|0
1417651200000|2014-12-04 00:00:00|1220.95|1220.95|1245.23|1245.23|1261.4|1261.4|1219.28|1219.28|0
1417737600000|2014-12-05 00:00:00|1257.27|1257.27|1250.99|1250.99|1259.15|1259.15|1249.09|1249.09|0
1417996800000|2014-12-08 00:00:00|1252.4|1252.4|1246.2|1246.2|1253.42|1253.42|1241.24|1241.24|0
1418083200000|2014-12-09 00:00:00|1243.32|1243.32|1222|1222|1243.78|1243.78|1221.32|1221.32|0
1418169600000|2014-12-10 00:00:00|1222.5|1222.5|1208.42|1208.42|1227.86|1227.86|1205.97|1205.97|0
1418256000000|2014-12-11 00:00:00|1207.31|1207.31|1213.66|1213.66|1214.24|1214.24|1197.67|1197.67|0
1418342400000|2014-12-12 00:00:00|1209.01|1209.01|1203.8|1203.8|1212.03|1212.03|1200.1|1200.1|0
1418601600000|2014-12-15 00:00:00|1194.14|1194.14|1190.71|1190.71|1209.02|1209.02|1189.55|1189.55|0
1418688000000|2014-12-16 00:00:00|1192.35|1192.35|1199.11|1199.11|1204.37|1204.37|1182.34|1182.34|0
1418774400000|2014-12-17 00:00:00|1186.96|1186.96|1197.26|1197.26|1200.86|1200.86|1182.66|1182.66|0
1418860800000|2014-12-18 00:00:00|1199.78|1199.78|1205.62|1205.62|1209.83|1209.83|1188.01|1188.01|0
1418947200000|2014-12-19 00:00:00|1217.76|1217.76|1230.37|1230.37|1232.6|1232.6|1210.68|1210.68|0
1419206400000|2014-12-22 00:00:00|1229.48|1229.48|1241.19|1241.19|1243.47|1243.47|1229.48|1229.48|0
1419292800000|2014-12-23 00:00:00|1244.45|1244.45|1239.34|1239.34|1245.9|1245.9|1236.75|1236.75|0
1419379200000|2014-12-24 00:00:00|1242.44|1242.44|1249.6|1249.6|1251.75|1251.75|1238.45|1238.45|0
1419811200000|2014-12-29 00:00:00|1249.99|1249.99|1249.65|1249.65|1262.5|1262.5|1247.37|1247.37|0
1419897600000|2014-12-30 00:00:00|1245.29|1245.29|1252.36|1252.36|1252.54|1252.54|1238.76|1238.76|0
1419984000000|2014-12-31 00:00:00|1246.92|1246.92|1247.26|1247.26|1251.64|1251.64|1244.14|1244.14|0
1420156800000|2015-01-02 00:00:00|1248.82|1248.82|1250.67|1250.67|1253.37|1253.37|1242.79|1242.79|0
1420416000000|2015-01-05 00:00:00|1249.63|1249.63|1243.61|1243.61|1258.86|1258.86|1243.51|1243.51|0
1420502400000|2015-01-06 00:00:00|1239.56|1239.56|1229.09|1229.09|1239.64|1239.64|1226.3|1226.3|0
1420588800000|2015-01-07 00:00:00|1226.63|1226.63|1229.24|1229.24|1237.12|1237.12|1220.18|1220.18|0
1420675200000|2015-01-08 00:00:00|1232.29|1232.29|1248.44|1248.44|1253.08|1253.08|1230.13|1230.13|0
1420761600000|2015-01-09 00:00:00|1248.53|1248.53|1240.92|1240.92|1255.56|1255.56|1239.73|1239.73|0
1421020800000|2015-01-12 00:00:00|1249.58|1249.58|1240.28|1240.28|1249.83|1249.83|1235.67|1235.67|0
1421107200000|2015-01-13 00:00:00|1244.1|1244.1|1248.3|1248.3|1251.16|1251.16|1236.8|1236.8|0
1421193600000|2015-01-14 00:00:00|1239.58|1239.58|1237.35|1237.35|1248.37|1248.37|1233.97|1233.97|0
1421280000000|2015-01-15 00:00:00|1244.83|1244.83|1250.56|1250.56|1251.59|1251.59|1233.05|1233.05|0
1421366400000|2015-01-16 00:00:00|1249.85|1249.85|1255.31|1255.31|1255.31|1255.31|1239.21|1239.21|0
1421625600000|2015-01-19 00:00:00|1254.69|1254.69|1264.38|1264.38|1266.01|1266.01|1254.2|1254.2|0
1421712000000|2015-01-20 00:00:00|1267.61|1267.61|1271.59|1271.59|1274.29|1274.29|1264.23|1264.23|0
1421798400000|2015-01-21 00:00:00|1269.01|1269.01|1276.95|1276.95|1281.3|1281.3|1268.24|1268.24|0
1421884800000|2015-01-22 00:00:00|1282.78|1282.78|1286.99|1286.99|1293.31|1293.31|1279.73|1279.73|0
1421971200000|2015-01-23 00:00:00|1285.27|1285.27|1288.19|1288.19|1291.52|1291.52|1282.84|1282.84|0
1422230400000|2015-01-26 00:00:00|1288.82|1288.82|1289.06|1289.06|1290.21|1290.21|1283.97|1283.97|0
1422316800000|2015-01-27 00:00:00|1289.32|1289.32|1283.81|1283.81|1294.95|1294.95|1280.2|1280.2|0
1422403200000|2015-01-28 00:00:00|1270.77|1270.77|1281.91|1281.91|1291.53|1291.53|1264.36|1264.36|0
1422489600000|2015-01-29 00:00:00|1281.08|1281.08|1281.6|1281.6|1284.6|1284.6|1270.79|1270.79|0
1422576000000|2015-01-30 00:00:00|1283.88|1283.88|1283.38|1283.38|1283.88|1283.88|1271.48|1271.48|0
1422835200000|2015-02-02 00:00:00|1275.41|1275.41|1280.35|1280.35|1280.51|1280.51|1270.88|1270.88|0
1422921600000|2015-02-03 00:00:00|1286.39|1286.39|1301.67|1301.67|1302.48|1302.48|1286.11|1286.11|0
1423008000000|2015-02-04 00:00:00|1300.38|1300.38|1305.6|1305.6|1307.06|1307.06|1296.19|1296.19|0
1423094400000|2015-02-05 00:00:00|1301.61|1301.61|1309.45|1309.45|1311.87|1311.87|1301.43|1301.43|0
1423180800000|2015-02-06 00:00:00|1306.51|1306.51|1312.81|1312.81|1317.17|1317.17|1302.99|1302.99|0
1423440000000|2015-02-09 00:00:00|1304.39|1304.39|1303.34|1303.34|1305.12|1305.12|1291.69|1291.69|0
1423526400000|2015-02-10 00:00:00|1310.75|1310.75|1317.35|1317.35|1320.7|1320.7|1302.58|1302.58|0
1423612800000|2015-02-11 00:00:00|1349.25|1349.25|1340.38|1340.38|1355.85|1355.85|1331.9|1331.9|0
1423699200000|2015-02-12 00:00:00|1333.23|1333.23|1335.92|1335.92|1338.35|1338.35|1330.92|1330.92|0
1423785600000|2015-02-13 00:00:00|1337.87|1337.87|1328.37|1328.37|1339.22|1339.22|1324.5|1324.5|0
1424044800000|2015-02-16 00:00:00|1319.24|1319.24|1321.55|1321.55|1323.73|1323.73|1310.55|1310.55|0
1424131200000|2015-02-17 00:00:00|1319.14|1319.14|1312.37|1312.37|1323.74|1323.74|1310.36|1310.36|0
1424217600000|2015-02-18 00:00:00|1316.74|1316.74|1318.26|1318.26|1320.54|1320.54|1309.59|1309.59|0
1424304000000|2015-02-19 00:00:00|1316.47|1316.47|1318.9|1318.9|1325.73|1325.73|1314.26|1314.26|0
1424390400000|2015-02-20 00:00:00|1315.13|1315.13|1314.93|1314.93|1317.88|1317.88|1310.21|1310.21|0
1424649600000|2015-02-23 00:00:00|1322.46|1322.46|1324.14|1324.14|1326.13|1326.13|1315.68|1315.68|0
1424736000000|2015-02-24 00:00:00|1330.06|1330.06|1332.65|1332.65|1335.47|1335.47|1323.19|1323.19|0
1424822400000|2015-02-25 00:00:00|1327.79|1327.79|1334.03|1334.03|1334.83|1334.83|1324.11|1324.11|0
1424908800000|2015-02-26 00:00:00|1336.18|1336.18|1342.47|1342.47|1343.07|1343.07|1330.62|1330.62|0
1424995200000|2015-02-27 00:00:00|1336.59|1336.59|1331.25|1331.25|1336.68|1336.68|1329.91|1329.91|0
1425254400000|2015-03-02 00:00:00|1333.78|1333.78|1321.11|1321.11|1337.06|1337.06|1320.63|1320.63|0
1425340800000|2015-03-03 00:00:00|1328.77|1328.77|1318.49|1318.49|1331.15|1331.15|1317.49|1317.49|0
1425427200000|2015-03-04 00:00:00|1318.25|1318.25|1322.61|1322.61|1322.68|1322.68|1308.71|1308.71|0
1425513600000|2015-03-05 00:00:00|1322.52|1322.52|1333.83|1333.83|1336.66|1336.66|1320.15|1320.15|0
1425600000000|2015-03-06 00:00:00|1335.85|1335.85|1334.89|1334.89|1342.52|1342.52|1331.14|1331.14|0
1425859200000|2015-03-09 00:00:00|1330.74|1330.74|1319.7|1319.7|1330.74|1330.74|1315.71|1315.71|0
1425945600000|2015-03-10 00:00:00|1323.24|1323.24|1301.13|1301.13|1325.81|1325.81|1301.13|1301.13|0
1426032000000|2015-03-11 00:00:00|1304.97|1304.97|1307.49|1307.49|1311.77|1311.77|1298.84|1298.84|0
1426118400000|2015-03-12 00:00:00|1310.88|1310.88|1311.74|1311.74|1324.69|1324.69|1308.84|1308.84|0
1426204800000|2015-03-13 00:00:00|1301.61|1301.61|1307.03|1307.03|1310.72|1310.72|1300.24|1300.24|0
1426464000000|2015-03-16 00:00:00|1307.9|1307.9|1316.5|1316.5|1316.82|1316.82|1307.57|1307.57|0
1426550400000|2015-03-17 00:00:00|1320.64|1320.64|1327.08|1327.08|1327.75|1327.75|1309.3|1309.3|0
1426636800000|2015-03-18 00:00:00|1329.1|1329.1|1333.54|1333.54|1337.39|1337.39|1327.72|1327.72|0
1426723200000|2015-03-19 00:00:00|1332.52|1332.52|1334.39|1334.39|1338.25|1338.25|1331.22|1331.22|0
1426809600000|2015-03-20 00:00:00|1336.54|1336.54|1337.84|1337.84|1346.96|1346.96|1336.54|1336.54|0
1427068800000|2015-03-23 00:00:00|1333.28|1333.28|1329.38|1329.38|1334.49|1334.49|1323.18|1323.18|0
1427155200000|2015-03-24 00:00:00|1335.7|1335.7|1337.62|1337.62|1347.2|1347.2|1335.7|1335.7|0
1427241600000|2015-03-25 00:00:00|1331.28|1331.28|1315.47|1315.47|1335.49|1335.49|1311.68|1311.68|0
1427328000000|2015-03-26 00:00:00|1294.29|1294.29|1300.95|1300.95|1301.31|1301.31|1286.04|1286.04|0
1427414400000|2015-03-27 00:00:00|1309.88|1309.88|1289.65|1289.65|1309.88|1309.88|1286.53|1286.53|0
1427670000000|2015-03-29 23:00:00|1301.53|1301.53|1307.57|1307.57|1310.15|1310.15|1300.98|1300.98|0
1427756400000|2015-03-30 23:00:00|1319.73|1319.73|1301.02|1301.02|1320.93|1320.93|1296.19|1296.19|0
1427842800000|2015-03-31 23:00:00|1292.53|1292.53|1298.68|1298.68|1310.95|1310.95|1292.53|1292.53|0
1427929200000|2015-04-01 23:00:00|1304.06|1304.06|1309.61|1309.61|1312.69|1312.69|1303.83|1303.83|0
1428361200000|2015-04-06 23:00:00|1320.44|1320.44|1321.27|1321.27|1323.31|1323.31|1316.99|1316.99|0
1428447600000|2015-04-07 23:00:00|1322.55|1322.55|1323.41|1323.41|1327.59|1327.59|1319.67|1319.67|0
1428534000000|2015-04-08 23:00:00|1329.66|1329.66|1339.94|1339.94|1340.33|1340.33|1328.64|1328.64|0
1428620400000|2015-04-09 23:00:00|1346.41|1346.41|1352.81|1352.81|1353.46|1353.46|1344.91|1344.91|0
1428879600000|2015-04-12 23:00:00|1351.52|1351.52|1345.41|1345.41|1352.18|1352.18|1342.67|1342.67|0
1428966000000|2015-04-13 23:00:00|1345.97|1345.97|1347.39|1347.39|1355.78|1355.78|1344.05|1344.05|0
1429052400000|2015-04-14 23:00:00|1349.58|1349.58|1356.64|1356.64|1357.18|1357.18|1348.92|1348.92|0
1429138800000|2015-04-15 23:00:00|1350.12|1350.12|1348.02|1348.02|1354.88|1354.88|1345.23|1345.23|0
1429225200000|2015-04-16 23:00:00|1348.48|1348.48|1328.48|1328.48|1352.55|1352.55|1325.93|1325.93|0
1429484400000|2015-04-19 23:00:00|1334.99|1334.99|1332.23|1332.23|1336.5|1336.5|1323.04|1323.04|0
1429570800000|2015-04-20 23:00:00|1344.56|1344.56|1354.95|1354.95|1357.43|1357.43|1337.72|1337.72|0
1429657200000|2015-04-21 23:00:00|1364.98|1364.98|1356.9|1356.9|1366.39|1366.39|1350.33|1350.33|0
1429743600000|2015-04-22 23:00:00|1360.5|1360.5|1366.76|1366.76|1367.03|1367.03|1348.36|1348.36|0
1429830000000|2015-04-23 23:00:00|1370.2|1370.2|1370.54|1370.54|1372.44|1372.44|1364.72|1364.72|0
1430089200000|2015-04-26 23:00:00|1362.82|1362.82|1375.42|1375.42|1378.9|1378.9|1357.34|1357.34|0
1430175600000|2015-04-27 23:00:00|1374.12|1374.12|1365.77|1365.77|1375.75|1375.75|1357.46|1357.46|0
1430262000000|2015-04-28 23:00:00|1370.81|1370.81|1361.6|1361.6|1372.46|1372.46|1356.38|1356.38|0
1430348400000|2015-04-29 23:00:00|1350.16|1350.16|1361.2|1361.2|1362.27|1362.27|1340.76|1340.76|0
1430434800000|2015-04-30 23:00:00|1354.24|1354.24|1367.79|1367.79|1371|1371|1351.3|1351.3|0
1430780400000|2015-05-04 23:00:00|1372.51|1372.51|1384.56|1384.56|1395.68|1395.68|1370.31|1370.31|0
1430866800000|2015-05-05 23:00:00|1378.38|1378.38|1447.3|1447.3|1449.68|1449.68|1366.61|1366.61|0
1430953200000|2015-05-06 23:00:00|1478.16|1478.16|1479.17|1479.17|1481.5|1481.5|1460.34|1460.34|0
1431039600000|2015-05-07 23:00:00|1507.38|1507.38|1514.79|1514.79|1517.93|1517.93|1496.96|1496.96|0
1431298800000|2015-05-10 23:00:00|1522.89|1522.89|1524.15|1524.15|1540.7|1540.7|1520.81|1520.81|0
1431385200000|2015-05-11 23:00:00|1512.72|1512.72|1500.4|1500.4|1513.27|1513.27|1495.53|1495.53|0
1431471600000|2015-05-12 23:00:00|1504.22|1504.22|1515.12|1515.12|1522.56|1522.56|1504.1|1504.1|0
1431558000000|2015-05-13 23:00:00|1496.02|1496.02|1509.82|1509.82|1511.16|1511.16|1495.01|1495.01|0
1431644400000|2015-05-14 23:00:00|1511.05|1511.05|1507.41|1507.41|1518.83|1518.83|1499.47|1499.47|0
1431903600000|2015-05-17 23:00:00|1514.96|1514.96|1537.16|1537.16|1542.65|1542.65|1512.7|1512.7|0
1431990000000|2015-05-18 23:00:00|1536.3|1536.3|1549.27|1549.27|1553.67|1553.67|1536.25|1536.25|0
1432076400000|2015-05-19 23:00:00|1559.79|1559.79|1563.63|1563.63|1567.43|1567.43|1549.45|1549.45|0
1432162800000|2015-05-20 23:00:00|1563.31|1563.31|1555.59|1555.59|1569.96|1569.96|1549.49|1549.49|0
1432249200000|2015-05-21 23:00:00|1556.07|1556.07|1550.96|1550.96|1560.55|1560.55|1547.8|1547.8|0
1432594800000|2015-05-25 23:00:00|1550.5|1550.5|1542.53|1542.53|1551.75|1551.75|1538.6|1538.6|0
1432681200000|2015-05-26 23:00:00|1551.58|1551.58|1560.65|1560.65|1563.12|1563.12|1551.38|1551.38|0
1432767600000|2015-05-27 23:00:00|1562.17|1562.17|1570.94|1570.94|1575.49|1575.49|1560.93|1560.93|0
1432854000000|2015-05-28 23:00:00|1561.86|1561.86|1545.14|1545.14|1568.87|1568.87|1543.37|1543.37|0
1433113200000|2015-05-31 23:00:00|1554.42|1554.42|1558.09|1558.09|1559.01|1559.01|1546.27|1546.27|0
1433199600000|2015-06-01 23:00:00|1572.47|1572.47|1556.61|1556.61|1572.76|1572.76|1551.99|1551.99|0
1433286000000|2015-06-02 23:00:00|1567.89|1567.89|1553.86|1553.86|1569.54|1569.54|1553.46|1553.46|0
1433372400000|2015-06-03 23:00:00|1550.36|1550.36|1542.32|1542.32|1550.76|1550.76|1530.32|1530.32|0
1433458800000|2015-06-04 23:00:00|1537.49|1537.49|1521.11|1521.11|1542.05|1542.05|1519.7|1519.7|0
1433718000000|2015-06-07 23:00:00|1517.84|1517.84|1514.51|1514.51|1519.5|1519.5|1512.97|1512.97|0
1433804400000|2015-06-08 23:00:00|1508.29|1508.29|1508.7|1508.7|1513.77|1513.77|1500.68|1500.68|0
1433890800000|2015-06-09 23:00:00|1500.75|1500.75|1522.7|1522.7|1526.47|1526.47|1500.75|1500.75|0
1433977200000|2015-06-10 23:00:00|1530.3|1530.3|1534.8|1534.8|1538.74|1538.74|1529.18|1529.18|0
1434063600000|2015-06-11 23:00:00|1531.32|1531.32|1528.04|1528.04|1535.64|1535.64|1521.14|1521.14|0
1434322800000|2015-06-14 23:00:00|1523.04|1523.04|1523.63|1523.63|1525.88|1525.88|1512.23|1512.23|0
1434409200000|2015-06-15 23:00:00|1517.17|1517.17|1521.56|1521.56|1523.68|1523.68|1502.12|1502.12|0
1434495600000|2015-06-16 23:00:00|1521.78|1521.78|1515.35|1515.35|1524.52|1524.52|1510.04|1510.04|0
1434582000000|2015-06-17 23:00:00|1508.77|1508.77|1506.77|1506.77|1508.77|1508.77|1493.61|1493.61|0
1434668400000|2015-06-18 23:00:00|1514.22|1514.22|1506.18|1506.18|1520.97|1520.97|1504.35|1504.35|0
1434927600000|2015-06-21 23:00:00|1520.08|1520.08|1509.05|1509.05|1526.86|1526.86|1507.35|1507.35|0
1435014000000|2015-06-22 23:00:00|1525.14|1525.14|1523.54|1523.54|1530.64|1530.64|1518.83|1518.83|0
1435100400000|2015-06-23 23:00:00|1520.7|1520.7|1478.64|1478.64|1520.7|1520.7|1471.89|1471.89|0
1435186800000|2015-06-24 23:00:00|1468.59|1468.59|1508.29|1508.29|1510.6|1510.6|1467.32|1467.32|0
1435273200000|2015-06-25 23:00:00|1497.02|1497.02|1499.81|1499.81|1502.41|1502.41|1490.07|1490.07|0
1435532400000|2015-06-28 23:00:00|1460.19|1460.19|1487.4|1487.4|1500.47|1500.47|1456.58|1456.58|0
1435618800000|2015-06-29 23:00:00|1479.86|1479.86|1471.67|1471.67|1479.86|1479.86|1467.63|1467.63|0
1435705200000|2015-06-30 23:00:00|1470.77|1470.77|1481.98|1481.98|1493.63|1493.63|1469.5|1469.5|0
1435791600000|2015-07-01 23:00:00|1477.61|1477.61|1467.29|1467.29|1480.02|1480.02|1460.11|1460.11|0
1435878000000|2015-07-02 23:00:00|1462.8|1462.8|1464.94|1464.94|1474.07|1474.07|1461.52|1461.52|0
1436137200000|2015-07-05 23:00:00|1449.17|1449.17|1463.9|1463.9|1464.29|1464.29|1449.17|1449.17|0
1436223600000|2015-07-06 23:00:00|1467.81|1467.81|1442.78|1442.78|1468.13|1468.13|1441.05|1441.05|0
1436310000000|2015-07-07 23:00:00|1445.95|1445.95|1450.57|1450.57|1456.97|1456.97|1438.2|1438.2|0
1436396400000|2015-07-08 23:00:00|1463.94|1463.94|1476.54|1476.54|1484.25|1484.25|1460.8|1460.8|0
1436482800000|2015-07-09 23:00:00|1491.94|1491.94|1487.87|1487.87|1493.21|1493.21|1484.74|1484.74|0
1436742000000|2015-07-12 23:00:00|1497.17|1497.17|1505.13|1505.13|1506.46|1506.46|1495.78|1495.78|0
1436828400000|2015-07-13 23:00:00|1506.65|1506.65|1503.48|1503.48|1507.32|1507.32|1494.19|1494.19|0
1436914800000|2015-07-14 23:00:00|1481.93|1481.93|1487.09|1487.09|1488.86|1488.86|1480.45|1480.45|0
1437001200000|2015-07-15 23:00:00|1489.62|1489.62|1495.11|1495.11|1498.78|1498.78|1487.4|1487.4|0
1437087600000|2015-07-16 23:00:00|1501.26|1501.26|1493.58|1493.58|1502.86|1502.86|1491.39|1491.39|0
1437346800000|2015-07-19 23:00:00|1538.34|1538.34|1542.03|1542.03|1555.91|1555.91|1537.78|1537.78|0
1437433200000|2015-07-20 23:00:00|1543.29|1543.29|1547.83|1547.83|1550.02|1550.02|1541.39|1541.39|0
1437519600000|2015-07-21 23:00:00|1537.15|1537.15|1555.24|1555.24|1562.1|1562.1|1535.22|1535.22|0
1437606000000|2015-07-22 23:00:00|1564.13|1564.13|1564.24|1564.24|1565.75|1565.75|1554.55|1554.55|0
1437692400000|2015-07-23 23:00:00|1565.07|1565.07|1556.93|1556.93|1572.79|1572.79|1556.31|1556.31|0
1437951600000|2015-07-26 23:00:00|1545.3|1545.3|1531.3|1531.3|1553.92|1553.92|1523.72|1523.72|0
1438038000000|2015-07-27 23:00:00|1531.81|1531.81|1529.46|1529.46|1534.93|1534.93|1525.73|1525.73|0
1438124400000|2015-07-28 23:00:00|1533.9|1533.9|1519.25|1519.25|1538.38|1538.38|1512.85|1512.85|0
1438210800000|2015-07-29 23:00:00|1520.6|1520.6|1523.63|1523.63|1524.83|1524.83|1511.49|1511.49|0
1438297200000|2015-07-30 23:00:00|1522.83|1522.83|1534.86|1534.86|1535.58|1535.58|1518.67|1518.67|0
1438556400000|2015-08-02 23:00:00|1523.6|1523.6|1508.19|1508.19|1524.72|1524.72|1502.02|1502.02|0
1438642800000|2015-08-03 23:00:00|1501.5|1501.5|1498.79|1498.79|1505.89|1505.89|1495.03|1495.03|0
1438729200000|2015-08-04 23:00:00|1501.85|1501.85|1518.54|1518.54|1518.83|1518.83|1491.3|1491.3|0
1438815600000|2015-08-05 23:00:00|1515.63|1515.63|1510.78|1510.78|1519.4|1519.4|1501.76|1501.76|0
1438902000000|2015-08-06 23:00:00|1502.87|1502.87|1509.42|1509.42|1510.79|1510.79|1497.72|1497.72|0
1439161200000|2015-08-09 23:00:00|1513.52|1513.52|1517.11|1517.11|1518.59|1518.59|1502.39|1502.39|0
1439247600000|2015-08-10 23:00:00|1512.95|1512.95|1514.76|1514.76|1521.98|1521.98|1512.12|1512.12|0
1439334000000|2015-08-11 23:00:00|1497.78|1497.78|1485.71|1485.71|1497.78|1497.78|1475.53|1475.53|0
1439420400000|2015-08-12 23:00:00|1493.47|1493.47|1502.96|1502.96|1504.94|1504.94|1493.24|1493.24|0
1439506800000|2015-08-13 23:00:00|1507.44|1507.44|1510.98|1510.98|1513.94|1513.94|1500.74|1500.74|0
1439766000000|2015-08-16 23:00:00|1512.19|1512.19|1509.24|1509.24|1515.06|1515.06|1502.66|1502.66|0
1439852400000|2015-08-17 23:00:00|1506.77|1506.77|1506.93|1506.93|1512.4|1512.4|1506.07|1506.07|0
1439938800000|2015-08-18 23:00:00|1496.26|1496.26|1498.71|1498.71|1509.08|1509.08|1488.68|1488.68|0
1440025200000|2015-08-19 23:00:00|1482.89|1482.89|1473.62|1473.62|1489.8|1489.8|1470.69|1470.69|0
1440111600000|2015-08-20 23:00:00|1449.87|1449.87|1457.26|1457.26|1472.32|1472.32|1449.23|1449.23|0
1440370800000|2015-08-23 23:00:00|1401.86|1401.86|1413.17|1413.17|1431.72|1431.72|1395.89|1395.89|0
1440457200000|2015-08-24 23:00:00|1427.34|1427.34|1446.95|1446.95|1451.74|1451.74|1419.29|1419.29|0
1440543600000|2015-08-25 23:00:00|1420.89|1420.89|1429.05|1429.05|1438.07|1438.07|1420.31|1420.31|0
1440630000000|2015-08-26 23:00:00|1446.17|1446.17|1462.77|1462.77|1466.98|1466.98|1441.29|1441.29|0
1440716400000|2015-08-27 23:00:00|1466.37|1466.37|1478.55|1478.55|1479.7|1479.7|1448.37|1448.37|0
1441062000000|2015-08-31 23:00:00|1458.48|1458.48|1451.51|1451.51|1460.74|1460.74|1448.68|1448.68|0
1441148400000|2015-09-01 23:00:00|1455.09|1455.09|1451.28|1451.28|1456.36|1456.36|1440.11|1440.11|0
1441234800000|2015-09-02 23:00:00|1453.79|1453.79|1448.65|1448.65|1461.91|1461.91|1444.91|1444.91|0
1441321200000|2015-09-03 23:00:00|1435.95|1435.95|1436.52|1436.52|1445.05|1445.05|1435.12|1435.12|0
1441580400000|2015-09-06 23:00:00|1443.06|1443.06|1445.74|1445.74|1447.79|1447.79|1433.88|1433.88|0
1441666800000|2015-09-07 23:00:00|1450.84|1450.84|1449.69|1449.69|1456.32|1456.32|1443.75|1443.75|0
1441753200000|2015-09-08 23:00:00|1466.78|1466.78|1476.88|1476.88|1479.29|1479.29|1462.46|1462.46|0
1441839600000|2015-09-09 23:00:00|1468.16|1468.16|1463.51|1463.51|1476.32|1476.32|1457.67|1457.67|0
1441926000000|2015-09-10 23:00:00|1460.2|1460.2|1459.28|1459.28|1461.69|1461.69|1449.5|1449.5|0
1442185200000|2015-09-13 23:00:00|1460.75|1460.75|1460.08|1460.08|1467.39|1467.39|1456.58|1456.58|0
1442271600000|2015-09-14 23:00:00|1459.32|1459.32|1473.55|1473.55|1478.59|1478.59|1451.76|1451.76|0
1442358000000|2015-09-15 23:00:00|1481.43|1481.43|1483|1483|1485.33|1485.33|1469.71|1469.71|0
1442444400000|2015-09-16 23:00:00|1480.71|1480.71|1480.55|1480.55|1487.29|1487.29|1475.04|1475.04|0
1442530800000|2015-09-17 23:00:00|1473.71|1473.71|1472.38|1472.38|1480.21|1480.21|1461.94|1461.94|0
1442790000000|2015-09-20 23:00:00|1468.38|1468.38|1471.02|1471.02|1479.11|1479.11|1462.46|1462.46|0
1442876400000|2015-09-21 23:00:00|1469.01|1469.01|1434.86|1434.86|1469.71|1469.71|1434.69|1434.69|0
1442962800000|2015-09-22 23:00:00|1429.58|1429.58|1449.27|1449.27|1454.41|1454.41|1428.88|1428.88|0
1443049200000|2015-09-23 23:00:00|1451.23|1451.23|1449.34|1449.34|1459.16|1459.16|1447.3|1447.3|0
1443135600000|2015-09-24 23:00:00|1465.6|1465.6|1471.46|1471.46|1481.52|1481.52|1465.6|1465.6|0
1443394800000|2015-09-27 23:00:00|1466.58|1466.58|1453.1|1453.1|1467.61|1467.61|1452.98|1452.98|0
1443481200000|2015-09-28 23:00:00|1428.55|1428.55|1411.55|1411.55|1439.36|1439.36|1410.09|1410.09|0
1443567600000|2015-09-29 23:00:00|1424.68|1424.68|1419.44|1419.44|1428.98|1428.98|1417.74|1417.74|0
1443654000000|2015-09-30 23:00:00|1433.1|1433.1|1431.67|1431.67|1441.26|1441.26|1429.99|1429.99|0
1443740400000|2015-10-01 23:00:00|1439.63|1439.63|1431|1431|1444.57|1444.57|1423.74|1423.74|0
1443999600000|2015-10-04 23:00:00|1452.47|1452.47|1463.96|1463.96|1467.98|1467.98|1450.2|1450.2|0
1444086000000|2015-10-05 23:00:00|1466.06|1466.06|1463.86|1463.86|1470.36|1470.36|1462.28|1462.28|0
1444172400000|2015-10-06 23:00:00|1463.81|1463.81|1451.67|1451.67|1465.48|1465.48|1450.38|1450.38|0
1444258800000|2015-10-07 23:00:00|1457.73|1457.73|1452.98|1452.98|1458.82|1458.82|1445.2|1445.2|0
1444345200000|2015-10-08 23:00:00|1465.95|1465.95|1459.56|1459.56|1471.06|1471.06|1456.61|1456.61|0
1444604400000|2015-10-11 23:00:00|1459.14|1459.14|1461|1461|1461.8|1461.8|1451.81|1451.81|0
1444690800000|2015-10-12 23:00:00|1463.32|1463.32|1470.76|1470.76|1470.77|1470.77|1454.77|1454.77|0
1444777200000|2015-10-13 23:00:00|1459.69|1459.69|1455.08|1455.08|1460.31|1460.31|1450.9|1450.9|0
1444863600000|2015-10-14 23:00:00|1458.82|1458.82|1466.15|1466.15|1468.17|1468.17|1456.29|1456.29|0
1444950000000|2015-10-15 23:00:00|1473.5|1473.5|1455.6|1455.6|1478.72|1478.72|1453.15|1453.15|0
1445209200000|2015-10-18 23:00:00|1464.36|1464.36|1458.78|1458.78|1465.06|1465.06|1448.79|1448.79|0
1445295600000|2015-10-19 23:00:00|1471.46|1471.46|1479.01|1479.01|1480.05|1480.05|1464.25|1464.25|0
1445382000000|2015-10-20 23:00:00|1479.45|1479.45|1504.06|1504.06|1505.88|1505.88|1479.07|1479.07|0
1445468400000|2015-10-21 23:00:00|1499.32|1499.32|1505|1505|1507.23|1507.23|1496.73|1496.73|0
1445554800000|2015-10-22 23:00:00|1501.88|1501.88|1499.49|1499.49|1506.38|1506.38|1497.47|1497.47|0
1445817600000|2015-10-26 00:00:00|1503.88|1503.88|1504.82|1504.82|1508.11|1508.11|1495.99|1495.99|0
1445904000000|2015-10-27 00:00:00|1510.34|1510.34|1499.47|1499.47|1511.31|1511.31|1499.47|1499.47|0
1445990400000|2015-10-28 00:00:00|1498.44|1498.44|1521.78|1521.78|1523.06|1523.06|1498.44|1498.44|0
1446076800000|2015-10-29 00:00:00|1523.48|1523.48|1523.75|1523.75|1538.45|1538.45|1520.16|1520.16|0
1446163200000|2015-10-30 00:00:00|1523.12|1523.12|1518.35|1518.35|1529.59|1529.59|1517.95|1517.95|0
1446422400000|2015-11-02 00:00:00|1523.3|1523.3|1525.62|1525.62|1530.91|1530.91|1522.67|1522.67|0
1446508800000|2015-11-03 00:00:00|1523.05|1523.05|1522.22|1522.22|1529.36|1529.36|1518.39|1518.39|0
1446595200000|2015-11-04 00:00:00|1529.72|1529.72|1524.5|1524.5|1532.28|1532.28|1523.14|1523.14|0
1446681600000|2015-11-05 00:00:00|1525.84|1525.84|1522.6|1522.6|1529.34|1529.34|1518.96|1518.96|0
1446768000000|2015-11-06 00:00:00|1522.56|1522.56|1524.75|1524.75|1530.48|1530.48|1520.38|1520.38|0
1447027200000|2015-11-09 00:00:00|1530.19|1530.19|1518|1518|1532.07|1532.07|1517.14|1517.14|0
1447113600000|2015-11-10 00:00:00|1521.16|1521.16|1508.65|1508.65|1526.59|1526.59|1503.2|1503.2|0
1447200000000|2015-11-11 00:00:00|1518.21|1518.21|1528.45|1528.45|1528.83|1528.83|1517.44|1517.44|0
1447286400000|2015-11-12 00:00:00|1521.52|1521.52|1529.29|1529.29|1535.21|1535.21|1521.52|1521.52|0
1447372800000|2015-11-13 00:00:00|1521.46|1521.46|1523.09|1523.09|1526.24|1526.24|1517.86|1517.86|0
1447632000000|2015-11-16 00:00:00|1515.27|1515.27|1526.97|1526.97|1529.11|1529.11|1513.51|1513.51|0
1447718400000|2015-11-17 00:00:00|1540.64|1540.64|1536.64|1536.64|1543.68|1543.68|1531.93|1531.93|0
1447804800000|2015-11-18 00:00:00|1538.54|1538.54|1540.51|1540.51|1541.33|1541.33|1530.6|1530.6|0
1447891200000|2015-11-19 00:00:00|1542.83|1542.83|1560.77|1560.77|1560.96|1560.96|1542.17|1542.17|0
1447977600000|2015-11-20 00:00:00|1561.88|1561.88|1562.59|1562.59|1563.8|1563.8|1551.74|1551.74|0
1448236800000|2015-11-23 00:00:00|1553.96|1553.96|1571.34|1571.34|1572.75|1572.75|1550.54|1550.54|0
1448323200000|2015-11-24 00:00:00|1571.5|1571.5|1554.53|1554.53|1572.12|1572.12|1544.72|1544.72|0
1448409600000|2015-11-25 00:00:00|1559.1|1559.1|1578.78|1578.78|1585.03|1585.03|1559.1|1559.1|0
1448496000000|2015-11-26 00:00:00|1582.29|1582.29|1582.45|1582.45|1595.67|1595.67|1575.26|1575.26|0
1448582400000|2015-11-27 00:00:00|1577.73|1577.73|1586.89|1586.89|1591.01|1591.01|1576.79|1576.79|0
1448841600000|2015-11-30 00:00:00|1590.16|1590.16|1606.44|1606.44|1611.29|1611.29|1589|1589|0
1448928000000|2015-12-01 00:00:00|1604.11|1604.11|1595.28|1595.28|1605.26|1605.26|1589.59|1589.59|0
1449014400000|2015-12-02 00:00:00|1571.28|1571.28|1603.6|1603.6|1605.18|1605.18|1551.79|1551.79|0
1449100800000|2015-12-03 00:00:00|1605.26|1605.26|1615.7|1615.7|1623.54|1623.54|1594.91|1594.91|0
1449187200000|2015-12-04 00:00:00|1632.63|1632.63|1648.66|1648.66|1654.69|1654.69|1629.35|1629.35|0
1449446400000|2015-12-07 00:00:00|1656.76|1656.76|1653.25|1653.25|1675.25|1675.25|1653.11|1653.11|0
1449532800000|2015-12-08 00:00:00|1661.18|1661.18|1641.42|1641.42|1671.24|1671.24|1636.4|1636.4|0
1449619200000|2015-12-09 00:00:00|1644.67|1644.67|1636.5|1636.5|1647.49|1647.49|1633.84|1633.84|0
1449705600000|2015-12-10 00:00:00|1629.82|1629.82|1654.02|1654.02|1656.91|1656.91|1629.38|1629.38|0
1449792000000|2015-12-11 00:00:00|1658.51|1658.51|1654.1|1654.1|1664.39|1664.39|1651.01|1651.01|0
1450051200000|2015-12-14 00:00:00|1651.36|1651.36|1632.62|1632.62|1654.87|1654.87|1629.64|1629.64|0
1450137600000|2015-12-15 00:00:00|1584.23|1584.23|1603.16|1603.16|1606.16|1606.16|1576.11|1576.11|0
1450224000000|2015-12-16 00:00:00|1607.73|1607.73|1605.15|1605.15|1607.73|1607.73|1596.5|1596.5|0
1450310400000|2015-12-17 00:00:00|1614.5|1614.5|1607.71|1607.71|1615.21|1615.21|1598.28|1598.28|0
1450396800000|2015-12-18 00:00:00|1605.45|1605.45|1613.74|1613.74|1622.78|1622.78|1592.78|1592.78|0
1450656000000|2015-12-21 00:00:00|1611.53|1611.53|1614.69|1614.69|1628.43|1628.43|1610.17|1610.17|0
1450742400000|2015-12-22 00:00:00|1619.23|1619.23|1613.78|1613.78|1622.97|1622.97|1605.42|1605.42|0
1450828800000|2015-12-23 00:00:00|1623.67|1623.67|1642.6|1642.6|1644.18|1644.18|1620.65|1620.65|0
1450915200000|2015-12-24 00:00:00|1639.98|1639.98|1637.11|1637.11|1641.9|1641.9|1636.33|1636.33|0
1451347200000|2015-12-29 00:00:00|1644.1|1644.1|1663.86|1663.86|1665.69|1665.69|1644.1|1644.1|0
1451433600000|2015-12-30 00:00:00|1665.17|1665.17|1667.31|1667.31|1670.23|1670.23|1655.25|1655.25|0
1451520000000|2015-12-31 00:00:00|1662.43|1662.43|1654.84|1654.84|1663.6|1663.6|1647.75|1647.75|0
1451865600000|2016-01-04 00:00:00|1629.05|1629.05|1621.38|1621.38|1633.42|1633.42|1619.38|1619.38|0
1451952000000|2016-01-05 00:00:00|1631.3|1631.3|1624.05|1624.05|1634.68|1634.68|1614.46|1614.46|0
1452038400000|2016-01-06 00:00:00|1617.15|1617.15|1613.88|1613.88|1618.06|1618.06|1599.54|1599.54|0
1452124800000|2016-01-07 00:00:00|1593.2|1593.2|1584.93|1584.93|1593.56|1593.56|1573.24|1573.24|0
1452211200000|2016-01-08 00:00:00|1580.3|1580.3|1601.17|1601.17|1604.66|1604.66|1576.59|1576.59|0
1452470400000|2016-01-11 00:00:00|1603.49|1603.49|1614.93|1614.93|1621.94|1621.94|1602.87|1602.87|0
1452556800000|2016-01-12 00:00:00|1614.58|1614.58|1604.96|1604.96|1621.12|1621.12|1604.31|1604.31|0
1452643200000|2016-01-13 00:00:00|1609.46|1609.46|1587.93|1587.93|1610.98|1610.98|1586.28|1586.28|0
1452729600000|2016-01-14 00:00:00|1573.19|1573.19|1572.15|1572.15|1574.42|1574.42|1553.2|1553.2|0
1452816000000|2016-01-15 00:00:00|1568.44|1568.44|1531.99|1531.99|1570.74|1570.74|1531.29|1531.29|0
1453075200000|2016-01-18 00:00:00|1540.84|1540.84|1524.91|1524.91|1544.42|1544.42|1515.71|1515.71|0
1453161600000|2016-01-19 00:00:00|1542.23|1542.23|1551.96|1551.96|1556.56|1556.56|1534.57|1534.57|0
1453248000000|2016-01-20 00:00:00|1528.77|1528.77|1501.58|1501.58|1528.94|1528.94|1497.92|1497.92|0
1453334400000|2016-01-21 00:00:00|1519.89|1519.89|1510.62|1510.62|1522.39|1522.39|1498.52|1498.52|0
1453420800000|2016-01-22 00:00:00|1531.32|1531.32|1530.92|1530.92|1533.38|1533.38|1515.04|1515.04|0
1453680000000|2016-01-25 00:00:00|1535.36|1535.36|1557.66|1557.66|1557.86|1557.86|1532.33|1532.33|0
1453766400000|2016-01-26 00:00:00|1545.46|1545.46|1555.93|1555.93|1558.53|1558.53|1537.81|1537.81|0
1453852800000|2016-01-27 00:00:00|1592.37|1592.37|1612.86|1612.86|1621.12|1621.12|1580.8|1580.8|0
1453939200000|2016-01-28 00:00:00|1610.95|1610.95|1593.08|1593.08|1621.43|1621.43|1593.08|1593.08|0
1454025600000|2016-01-29 00:00:00|1607.47|1607.47|1621.34|1621.34|1621.45|1621.45|1593.33|1593.33|0
1454284800000|2016-02-01 00:00:00|1628.61|1628.61|1628.94|1628.94|1633.85|1633.85|1618.04|1618.04|0
1454371200000|2016-02-02 00:00:00|1624.37|1624.37|1612.69|1612.69|1624.52|1624.52|1607.56|1607.56|0
1454457600000|2016-02-03 00:00:00|1611.49|1611.49|1592.23|1592.23|1621.22|1621.22|1590.11|1590.11|0
1454544000000|2016-02-04 00:00:00|1597.94|1597.94|1578.57|1578.57|1599.17|1599.17|1569.09|1569.09|0
1454630400000|2016-02-05 00:00:00|1580.99|1580.99|1571.72|1571.72|1605.61|1605.61|1571.27|1571.27|0
1454889600000|2016-02-08 00:00:00|1568.37|1568.37|1506.04|1506.04|1574.34|1574.34|1499.87|1499.87|0
1454976000000|2016-02-09 00:00:00|1521.71|1521.71|1507.47|1507.47|1521.96|1521.96|1486.25|1486.25|0
1455062400000|2016-02-10 00:00:00|1507.17|1507.17|1516.11|1516.11|1534.59|1534.59|1501.41|1501.41|0
1455148800000|2016-02-11 00:00:00|1488.74|1488.74|1468.02|1468.02|1491.31|1491.31|1463|1463|0
1455235200000|2016-02-12 00:00:00|1475.04|1475.04|1483.71|1483.71|1484.67|1484.67|1466.65|1466.65|0
1455494400000|2016-02-15 00:00:00|1503.72|1503.72|1508.99|1508.99|1517.15|1517.15|1503.01|1503.01|0
1455580800000|2016-02-16 00:00:00|1510.39|1510.39|1511.04|1511.04|1518.93|1518.93|1506.22|1506.22|0
1455667200000|2016-02-17 00:00:00|1525.72|1525.72|1562.39|1562.39|1562.63|1562.63|1524.23|1524.23|0
1455753600000|2016-02-18 00:00:00|1568.67|1568.67|1582.69|1582.69|1588.07|1588.07|1564.45|1564.45|0
1455840000000|2016-02-19 00:00:00|1581.43|1581.43|1584.3|1584.3|1589.85|1589.85|1571.24|1571.24|0
1456099200000|2016-02-22 00:00:00|1605.94|1605.94|1586.37|1586.37|1607.19|1607.19|1584.49|1584.49|0
1456185600000|2016-02-23 00:00:00|1579.77|1579.77|1575.84|1575.84|1585.22|1585.22|1567.81|1567.81|0
1456272000000|2016-02-24 00:00:00|1570.3|1570.3|1548.42|1548.42|1570.3|1570.3|1536.62|1536.62|0
1456358400000|2016-02-25 00:00:00|1567.81|1567.81|1592.08|1592.08|1594.99|1594.99|1564.42|1564.42|0
1456444800000|2016-02-26 00:00:00|1608.68|1608.68|1606.17|1606.17|1611.32|1611.32|1590.24|1590.24|0
1456704000000|2016-02-29 00:00:00|1603.53|1603.53|1621.24|1621.24|1621.53|1621.53|1599.89|1599.89|0
1456790400000|2016-03-01 00:00:00|1628.05|1628.05|1662.2|1662.2|1663.36|1663.36|1627.33|1627.33|0
1456876800000|2016-03-02 00:00:00|1676.7|1676.7|1638.88|1638.88|1677.39|1677.39|1629.48|1629.48|0
1456963200000|2016-03-03 00:00:00|1634.04|1634.04|1619.98|1619.98|1639.08|1639.08|1619.69|1619.69|0
1457049600000|2016-03-04 00:00:00|1629.82|1629.82|1631.05|1631.05|1636.59|1636.59|1623.83|1623.83|0
1457308800000|2016-03-07 00:00:00|1632.75|1632.75|1622.72|1622.72|1636.55|1636.55|1615.03|1615.03|0
1457395200000|2016-03-08 00:00:00|1605.83|1605.83|1601.15|1601.15|1609.93|1609.93|1593.67|1593.67|0
1457481600000|2016-03-09 00:00:00|1597.81|1597.81|1608.86|1608.86|1608.86|1608.86|1589|1589|0
1457568000000|2016-03-10 00:00:00|1605.1|1605.1|1595.6|1595.6|1620.39|1620.39|1593.21|1593.21|0
1457654400000|2016-03-11 00:00:00|1600.89|1600.89|1604.47|1604.47|1606.5|1606.5|1590.83|1590.83|0
1457913600000|2016-03-14 00:00:00|1617.01|1617.01|1623.97|1623.97|1630.15|1630.15|1614.08|1614.08|0
1458000000000|2016-03-15 00:00:00|1618.43|1618.43|1632.51|1632.51|1633.2|1633.2|1616.94|1616.94|0
1458086400000|2016-03-16 00:00:00|1633.21|1633.21|1634.71|1634.71|1637.38|1637.38|1625.77|1625.77|0
1458172800000|2016-03-17 00:00:00|1630.51|1630.51|1628.82|1628.82|1633.81|1633.81|1609.02|1609.02|0
1458259200000|2016-03-18 00:00:00|1633.54|1633.54|1653.4|1653.4|1659.54|1659.54|1633|1633|0
1458518400000|2016-03-21 00:00:00|1646.83|1646.83|1638.98|1638.98|1650.55|1650.55|1637.08|1637.08|0
1458604800000|2016-03-22 00:00:00|1639.19|1639.19|1666.76|1666.76|1669.79|1669.79|1627.01|1627.01|0
1458691200000|2016-03-23 00:00:00|1680.38|1680.38|1672.21|1672.21|1691.72|1691.72|1669.66|1669.66|0
1458777600000|2016-03-24 00:00:00|1669.33|1669.33|1664.75|1664.75|1676.78|1676.78|1663.5|1663.5|0
1459206000000|2016-03-28 23:00:00|1672.9|1672.9|1674.88|1674.88|1677.48|1677.48|1659.83|1659.83|0
1459292400000|2016-03-29 23:00:00|1688.05|1688.05|1694.95|1694.95|1699.3|1699.3|1686.13|1686.13|0
1459378800000|2016-03-30 23:00:00|1696.4|1696.4|1693.33|1693.33|1703.24|1703.24|1687.46|1687.46|0
1459465200000|2016-03-31 23:00:00|1688.37|1688.37|1698.06|1698.06|1699.42|1699.42|1682.13|1682.13|0
1459724400000|2016-04-03 23:00:00|1694.1|1694.1|1692.45|1692.45|1701.9|1701.9|1689.98|1689.98|0
1459810800000|2016-04-04 23:00:00|1687.42|1687.42|1679.46|1679.46|1691.2|1691.2|1668.71|1668.71|0
1459897200000|2016-04-05 23:00:00|1682.68|1682.68|1696.66|1696.66|1699.75|1699.75|1676.96|1676.96|0
1459983600000|2016-04-06 23:00:00|1695.83|1695.83|1693.6|1693.6|1701.96|1701.96|1689.11|1689.11|0
1460070000000|2016-04-07 23:00:00|1697.98|1697.98|1703.21|1703.21|1709.68|1709.68|1695.09|1695.09|0
1460329200000|2016-04-10 23:00:00|1697|1697|1695.48|1695.48|1706.36|1706.36|1692.01|1692.01|0
1460415600000|2016-04-11 23:00:00|1688.87|1688.87|1700.12|1700.12|1701.3|1701.3|1684.61|1684.61|0
1460502000000|2016-04-12 23:00:00|1702.58|1702.58|1706.65|1706.65|1710.85|1710.85|1701.76|1701.76|0
1460588400000|2016-04-13 23:00:00|1708.9|1708.9|1701.82|1701.82|1711.61|1711.61|1699.13|1699.13|0
1460674800000|2016-04-14 23:00:00|1694.83|1694.83|1689.2|1689.2|1698.58|1698.58|1685.25|1685.25|0
1460934000000|2016-04-17 23:00:00|1688.35|1688.35|1694.8|1694.8|1699.76|1699.76|1687.69|1687.69|0
1461020400000|2016-04-18 23:00:00|1696.2|1696.2|1719.16|1719.16|1720.04|1720.04|1696.2|1696.2|0
1461106800000|2016-04-19 23:00:00|1716.28|1716.28|1701.88|1701.88|1719.41|1719.41|1695.86|1695.86|0
1461193200000|2016-04-20 23:00:00|1698.86|1698.86|1660.79|1660.79|1698.86|1698.86|1656.2|1656.2|0
1461279600000|2016-04-21 23:00:00|1656.16|1656.16|1643.13|1643.13|1657.6|1657.6|1639.71|1639.71|0
1461538800000|2016-04-24 23:00:00|1643.45|1643.45|1650.95|1650.95|1651.44|1651.44|1638.15|1638.15|0
1461625200000|2016-04-25 23:00:00|1650.43|1650.43|1640.99|1640.99|1653.71|1653.71|1637.4|1637.4|0
1461711600000|2016-04-26 23:00:00|1642.16|1642.16|1650.13|1650.13|1656.68|1656.68|1635.41|1635.41|0
1461798000000|2016-04-27 23:00:00|1642.95|1642.95|1649.46|1649.46|1651.55|1651.55|1636.24|1636.24|0
1461884400000|2016-04-28 23:00:00|1643.98|1643.98|1639.07|1639.07|1654.76|1654.76|1637.79|1637.79|0
1462230000000|2016-05-02 23:00:00|1640.18|1640.18|1654.8|1654.8|1657.29|1657.29|1633.66|1633.66|0
1462316400000|2016-05-03 23:00:00|1655.45|1655.45|1666.71|1666.71|1668.18|1668.18|1652.95|1652.95|0
1462402800000|2016-05-04 23:00:00|1651.64|1651.64|1638.67|1638.67|1661.85|1661.85|1629.88|1629.88|0
1462489200000|2016-05-05 23:00:00|1636.25|1636.25|1631.81|1631.81|1643.07|1643.07|1626.36|1626.36|0
1462748400000|2016-05-08 23:00:00|1638.85|1638.85|1644.9|1644.9|1649.05|1649.05|1636.94|1636.94|0
1462834800000|2016-05-09 23:00:00|1653.56|1653.56|1648.67|1648.67|1654.99|1654.99|1638.81|1638.81|0
1462921200000|2016-05-10 23:00:00|1653.63|1653.63|1662.78|1662.78|1667.6|1667.6|1650.98|1650.98|0
1463007600000|2016-05-11 23:00:00|1645.01|1645.01|1651.45|1651.45|1671.46|1671.46|1642.97|1642.97|0
1463094000000|2016-05-12 23:00:00|1643.03|1643.03|1642.24|1642.24|1646.33|1646.33|1629.2|1629.2|0
1463353200000|2016-05-15 23:00:00|1633.73|1633.73|1643.19|1643.19|1645|1645|1629.61|1629.61|0
1463439600000|2016-05-16 23:00:00|1652.88|1652.88|1653.26|1653.26|1660.64|1660.64|1648.22|1648.22|0
1463526000000|2016-05-17 23:00:00|1650.9|1650.9|1657.74|1657.74|1659.37|1659.37|1645.08|1645.08|0
1463612400000|2016-05-18 23:00:00|1647.37|1647.37|1637.41|1637.41|1648.53|1648.53|1635.13|1635.13|0
1463698800000|2016-05-19 23:00:00|1644.2|1644.2|1656.93|1656.93|1662.2|1662.2|1641.83|1641.83|0
1463958000000|2016-05-22 23:00:00|1663.55|1663.55|1667.78|1667.78|1674.24|1674.24|1662.73|1662.73|0
1464044400000|2016-05-23 23:00:00|1664.49|1664.49|1681.63|1681.63|1682.85|1682.85|1661.3|1661.3|0
1464130800000|2016-05-24 23:00:00|1684.73|1684.73|1684.82|1684.82|1690.98|1690.98|1677.9|1677.9|0
1464217200000|2016-05-25 23:00:00|1691.53|1691.53|1687.64|1687.64|1693.6|1693.6|1680.09|1680.09|0
1464303600000|2016-05-26 23:00:00|1686.37|1686.37|1688.26|1688.26|1694.97|1694.97|1683.7|1683.7|0
1464649200000|2016-05-30 23:00:00|1688.98|1688.98|1706.68|1706.68|1710.92|1710.92|1688.9|1688.9|0
1464735600000|2016-05-31 23:00:00|1708.58|1708.58|1699.96|1699.96|1710.48|1710.48|1693.38|1693.38|0
1464822000000|2016-06-01 23:00:00|1699.5|1699.5|1708.7|1708.7|1709.79|1709.79|1696.24|1696.24|0
1464908400000|2016-06-02 23:00:00|1712.88|1712.88|1706.96|1706.96|1719.51|1719.51|1701.61|1701.61|0
1465167600000|2016-06-05 23:00:00|1714.83|1714.83|1715.82|1715.82|1720.28|1720.28|1703.25|1703.25|0
1465254000000|2016-06-06 23:00:00|1721.42|1721.42|1718.11|1718.11|1725.72|1725.72|1716.78|1716.78|0
1465340400000|2016-06-07 23:00:00|1714.87|1714.87|1727.41|1727.41|1728.17|1728.17|1712.74|1712.74|0
1465426800000|2016-06-08 23:00:00|1725.75|1725.75|1723.19|1723.19|1728.84|1728.84|1721.08|1721.08|0
1465513200000|2016-06-09 23:00:00|1717.86|1717.86|1691.55|1691.55|1718.15|1718.15|1684.5|1684.5|0
1465772400000|2016-06-12 23:00:00|1677.78|1677.78|1694.85|1694.85|1698.47|1698.47|1666.92|1666.92|0
1465858800000|2016-06-13 23:00:00|1682.52|1682.52|1659.51|1659.51|1683.71|1683.71|1659.37|1659.37|0
1465945200000|2016-06-14 23:00:00|1644.7|1644.7|1640.91|1640.91|1648.42|1648.42|1635.58|1635.58|0
1466031600000|2016-06-15 23:00:00|1630.14|1630.14|1611.83|1611.83|1630.86|1630.86|1607.66|1607.66|0
1466118000000|2016-06-16 23:00:00|1619.01|1619.01|1613.18|1613.18|1629.09|1629.09|1611.01|1611.01|0
1466377200000|2016-06-19 23:00:00|1641.98|1641.98|1670.55|1670.55|1680.43|1680.43|1641.09|1641.09|0
1466463600000|2016-06-20 23:00:00|1660.1|1660.1|1675.77|1675.77|1676.8|1676.8|1657.13|1657.13|0
1466550000000|2016-06-21 23:00:00|1673.87|1673.87|1695.25|1695.25|1696|1696|1669.37|1669.37|0
1466636400000|2016-06-22 23:00:00|1697.69|1697.69|1712.05|1712.05|1724.48|1724.48|1696.7|1696.7|0
1466722800000|2016-06-23 23:00:00|1603.29|1603.29|1644.05|1644.05|1663.14|1663.14|1602.73|1602.73|0
1466982000000|2016-06-26 23:00:00|1621.87|1621.87|1532.82|1532.82|1626.4|1626.4|1527.15|1527.15|0
1467068400000|2016-06-27 23:00:00|1562.15|1562.15|1621.67|1621.67|1629.72|1629.72|1562.08|1562.08|0
1467154800000|2016-06-28 23:00:00|1637.44|1637.44|1661.42|1661.42|1662.73|1662.73|1621.41|1621.41|0
1467241200000|2016-06-29 23:00:00|1652.3|1652.3|1706.35|1706.35|1709.35|1709.35|1650.09|1650.09|0
1467327600000|2016-06-30 23:00:00|1709.34|1709.34|1703.3|1703.3|1710.87|1710.87|1685.6|1685.6|0
1467586800000|2016-07-03 23:00:00|1707.47|1707.47|1694.51|1694.51|1707.47|1707.47|1689.65|1689.65|0
1467673200000|2016-07-04 23:00:00|1687.39|1687.39|1699.68|1699.68|1702.48|1702.48|1673.6|1673.6|0
1467759600000|2016-07-05 23:00:00|1689.46|1689.46|1691.29|1691.29|1702.86|1702.86|1679.25|1679.25|0
1467846000000|2016-07-06 23:00:00|1712.17|1712.17|1713.44|1713.44|1732.06|1732.06|1702.96|1702.96|0
1467932400000|2016-07-07 23:00:00|1711.18|1711.18|1743.29|1743.29|1746.87|1746.87|1711.18|1711.18|0
1468191600000|2016-07-10 23:00:00|1757.31|1757.31|1787.52|1787.52|1790.47|1790.47|1749.53|1749.53|0
1468278000000|2016-07-11 23:00:00|1792.97|1792.97|1765.23|1765.23|1796.15|1796.15|1761.7|1761.7|0
1468364400000|2016-07-12 23:00:00|1766.21|1766.21|1771.74|1771.74|1775.16|1775.16|1757.55|1757.55|0
1468450800000|2016-07-13 23:00:00|1813.17|1813.17|1832.19|1832.19|1840.42|1840.42|1807.77|1807.77|0
1468537200000|2016-07-14 23:00:00|1815.78|1815.78|1815.61|1815.61|1826.24|1826.24|1812.19|1812.19|0
1468796400000|2016-07-17 23:00:00|1841.82|1841.82|1851.67|1851.67|1868.32|1868.32|1841.55|1841.55|0
1468882800000|2016-07-18 23:00:00|1854.66|1854.66|1883.56|1883.56|1886.88|1886.88|1853.87|1853.87|0
1468969200000|2016-07-19 23:00:00|1884.08|1884.08|1917.69|1917.69|1929.54|1929.54|1883.9|1883.9|0
1469055600000|2016-07-20 23:00:00|1909.52|1909.52|1896.68|1896.68|1916.72|1916.72|1896.47|1896.47|0
1469142000000|2016-07-21 23:00:00|1890.87|1890.87|1895.88|1895.88|1904.99|1904.99|1883.25|1883.25|0
1469401200000|2016-07-24 23:00:00|1904.73|1904.73|1915|1915|1917.11|1917.11|1898.58|1898.58|0
1469487600000|2016-07-25 23:00:00|1915.24|1915.24|1927.42|1927.42|1933.48|1933.48|1910.33|1910.33|0
1469574000000|2016-07-26 23:00:00|1946.25|1946.25|1934.92|1934.92|1955.64|1955.64|1932.76|1932.76|0
1469660400000|2016-07-27 23:00:00|1947.29|1947.29|1966.18|1966.18|1974.9|1974.9|1947.29|1947.29|0
1469746800000|2016-07-28 23:00:00|1961.29|1961.29|1956.23|1956.23|1966.68|1966.68|1940.72|1940.72|0
1470006000000|2016-07-31 23:00:00|1967.95|1967.95|1949.61|1949.61|1982.43|1982.43|1945.05|1945.05|0
1470092400000|2016-08-01 23:00:00|1945.3|1945.3|1941.88|1941.88|1960.75|1960.75|1936.73|1936.73|0
1470178800000|2016-08-02 23:00:00|1936.52|1936.52|1925.06|1925.06|1937.65|1937.65|1923.83|1923.83|0
1470265200000|2016-08-03 23:00:00|1924.08|1924.08|1961.07|1961.07|1969.28|1969.28|1921.82|1921.82|0
1470351600000|2016-08-04 23:00:00|1974.55|1974.55|1978.7|1978.7|1989.99|1989.99|1968|1968|0
1470610800000|2016-08-07 23:00:00|1982.64|1982.64|1979.11|1979.11|1992.4|1992.4|1971.52|1971.52|0
1470697200000|2016-08-08 23:00:00|1985.95|1985.95|2003.33|2003.33|2005.34|2005.34|1985.95|1985.95|0
1470783600000|2016-08-09 23:00:00|1999.42|1999.42|1992.71|1992.71|2001|2001|1983.61|1983.61|0
1470870000000|2016-08-10 23:00:00|1994.29|1994.29|2015.78|2015.78|2018.12|2018.12|1987.85|1987.85|0
1470956400000|2016-08-11 23:00:00|2015.79|2015.79|2029.43|2029.43|2034.39|2034.39|2012.97|2012.97|0
1471215600000|2016-08-14 23:00:00|1984.44|1984.44|2039.72|2039.72|2041.21|2041.21|1984.44|1984.44|0
1471302000000|2016-08-15 23:00:00|2035.24|2035.24|2028.37|2028.37|2039.75|2039.75|2019|2019|0
1471388400000|2016-08-16 23:00:00|2018.91|2018.91|2008.6|2008.6|2024.81|2024.81|2002.32|2002.32|0
1471474800000|2016-08-17 23:00:00|2018.01|2018.01|2011.66|2011.66|2023.72|2023.72|2006.66|2006.66|0
1471561200000|2016-08-18 23:00:00|2010.2|2010.2|2019.02|2019.02|2019.66|2019.66|2005.67|2005.67|0
1471820400000|2016-08-21 23:00:00|2013.13|2013.13|2009.99|2009.99|2020.93|2020.93|2004.55|2004.55|0
1471906800000|2016-08-22 23:00:00|2018.16|2018.16|2016.05|2016.05|2020.15|2020.15|2009.23|2009.23|0
1471993200000|2016-08-23 23:00:00|2003.36|2003.36|2002.29|2002.29|2014.78|2014.78|1998.9|1998.9|0
1472079600000|2016-08-24 23:00:00|1999.3|1999.3|1984.75|1984.75|2001.62|2001.62|1979.52|1979.52|0
1472166000000|2016-08-25 23:00:00|1982.65|1982.65|1994.4|1994.4|1996.36|1996.36|1979.88|1979.88|0
1472511600000|2016-08-29 23:00:00|2005.9|2005.9|2002.07|2002.07|2008.25|2008.25|1997.25|1997.25|0
1472598000000|2016-08-30 23:00:00|1989.61|1989.61|1985.99|1985.99|1990.66|1990.66|1978.63|1978.63|0
1472684400000|2016-08-31 23:00:00|1980|1980|1992.53|1992.53|2002.2|2002.2|1978.92|1978.92|0
1472770800000|2016-09-01 23:00:00|1991.76|1991.76|2017.05|2017.05|2017.59|2017.59|1983.89|1983.89|0
1473030000000|2016-09-04 23:00:00|2014.92|2014.92|2004.63|2004.63|2019.03|2019.03|2000.64|2000.64|0
1473116400000|2016-09-05 23:00:00|2007.11|2007.11|1990.65|1990.65|2007.11|2007.11|1984.02|1984.02|0
1473202800000|2016-09-06 23:00:00|1998.4|1998.4|1996.99|1996.99|2007.06|2007.06|1994.47|1994.47|0
1473289200000|2016-09-07 23:00:00|2119.82|2119.82|2080.92|2080.92|2122.75|2122.75|2073.13|2073.13|0
1473375600000|2016-09-08 23:00:00|2076.21|2076.21|2046.41|2046.41|2079.85|2079.85|2044|2044|0
1473634800000|2016-09-11 23:00:00|2009.64|2009.64|2029.73|2029.73|2033.18|2033.18|2003.94|2003.94|0
1473721200000|2016-09-12 23:00:00|2043.38|2043.38|2033.32|2033.32|2046.99|2046.99|2032.25|2032.25|0
1473807600000|2016-09-13 23:00:00|2036.42|2036.42|2038.67|2038.67|2043.51|2043.51|2029.49|2029.49|0
1473894000000|2016-09-14 23:00:00|2036.86|2036.86|2051.93|2051.93|2055.35|2055.35|2028.98|2028.98|0
1473980400000|2016-09-15 23:00:00|2050.27|2050.27|2039.14|2039.14|2055.85|2055.85|2038.36|2038.36|0
1474239600000|2016-09-18 23:00:00|2060.56|2060.56|2059.26|2059.26|2064.75|2064.75|2055.87|2055.87|0
1474326000000|2016-09-19 23:00:00|2061.51|2061.51|2060.14|2060.14|2075.94|2075.94|2059.95|2059.95|0
1474412400000|2016-09-20 23:00:00|2069.85|2069.85|2052.28|2052.28|2069.94|2069.94|2051.42|2051.42|0
1474498800000|2016-09-21 23:00:00|2065.69|2065.69|2063.31|2063.31|2071.54|2071.54|2061.66|2061.66|0
1474585200000|2016-09-22 23:00:00|2068.74|2068.74|2057.23|2057.23|2069.91|2069.91|2054.45|2054.45|0
1474844400000|2016-09-25 23:00:00|2048.47|2048.47|2041.42|2041.42|2053.05|2053.05|2035.1|2035.1|0
1474930800000|2016-09-26 23:00:00|2047.97|2047.97|2024.96|2024.96|2047.97|2047.97|2001.05|2001.05|0
1475017200000|2016-09-27 23:00:00|2036.44|2036.44|2038.57|2038.57|2050.84|2050.84|2033.06|2033.06|0
1475103600000|2016-09-28 23:00:00|2051.64|2051.64|2062.41|2062.41|2062.94|2062.94|2045.53|2045.53|0
1475190000000|2016-09-29 23:00:00|2038.14|2038.14|2067.75|2067.75|2072.94|2072.94|2033.84|2033.84|0
1475449200000|2016-10-02 23:00:00|2068.81|2068.81|2101.89|2101.89|2111.05|2111.05|2068.7|2068.7|0
1475535600000|2016-10-03 23:00:00|2126.07|2126.07|2136.64|2136.64|2146.58|2146.58|2120|2120|0
1475622000000|2016-10-04 23:00:00|2115.97|2115.97|2093.02|2093.02|2120.79|2120.79|2089.15|2089.15|0
1475708400000|2016-10-05 23:00:00|2093.86|2093.86|2085.67|2085.67|2106.42|2106.42|2080.67|2080.67|0
1475794800000|2016-10-06 23:00:00|2083.43|2083.43|2071.09|2071.09|2095.59|2095.59|2063.94|2063.94|0
1476054000000|2016-10-09 23:00:00|2082.68|2082.68|2076.02|2076.02|2085.59|2085.59|2072.47|2072.47|0
1476140400000|2016-10-10 23:00:00|2076.29|2076.29|2067.8|2067.8|2082.01|2082.01|2066.56|2066.56|0
1476226800000|2016-10-11 23:00:00|2065.3|2065.3|2054.35|2054.35|2069.13|2069.13|2052.97|2052.97|0
1476313200000|2016-10-12 23:00:00|2051.26|2051.26|2049.6|2049.6|2062.4|2062.4|2045.45|2045.45|0
1476399600000|2016-10-13 23:00:00|2058.37|2058.37|2052.7|2052.7|2061.04|2061.04|2051.8|2051.8|0
1476658800000|2016-10-16 23:00:00|2049.98|2049.98|2032.24|2032.24|2052.97|2052.97|2028.15|2028.15|0
1476745200000|2016-10-17 23:00:00|2041.34|2041.34|2046.29|2046.29|2054.66|2054.66|2040.34|2040.34|0
1476831600000|2016-10-18 23:00:00|2047.76|2047.76|2043.36|2043.36|2051.13|2051.13|2037.97|2037.97|0
1476918000000|2016-10-19 23:00:00|2003.25|2003.25|1983.74|1983.74|2007.7|2007.7|1973.4|1973.4|0
1477004400000|2016-10-20 23:00:00|1991.49|1991.49|1998.49|1998.49|2007.65|2007.65|1986.82|1986.82|0
1477263600000|2016-10-23 23:00:00|2010.14|2010.14|1985.76|1985.76|2010.9|2010.9|1984.43|1984.43|0
1477350000000|2016-10-24 23:00:00|1981.24|1981.24|1985.28|1985.28|1995.84|1995.84|1980.71|1980.71|0
1477436400000|2016-10-25 23:00:00|1977.05|1977.05|1949.83|1949.83|1978.46|1978.46|1937.65|1937.65|0
1477522800000|2016-10-26 23:00:00|1950.45|1950.45|1946.47|1946.47|1969.45|1969.45|1941.23|1941.23|0
1477609200000|2016-10-27 23:00:00|1934.4|1934.4|1966.24|1966.24|1969.17|1969.17|1930.16|1930.16|0
1477872000000|2016-10-31 00:00:00|1961.73|1961.73|1963.92|1963.92|1971.24|1971.24|1954.19|1954.19|0
1477958400000|2016-11-01 00:00:00|1967.82|1967.82|1939.59|1939.59|1968.42|1968.42|1938.43|1938.43|0
1478044800000|2016-11-02 00:00:00|1933.94|1933.94|1924.34|1924.34|1937.73|1937.73|1922.39|1922.39|0
1478131200000|2016-11-03 00:00:00|1911.62|1911.62|1909.8|1909.8|1931.07|1931.07|1907.58|1907.58|0
1478217600000|2016-11-04 00:00:00|1899.63|1899.63|1885.54|1885.54|1900.39|1900.39|1881.02|1881.02|0
1478476800000|2016-11-07 00:00:00|1898.78|1898.78|1887.18|1887.18|1903.64|1903.64|1884.78|1884.78|0
1478563200000|2016-11-08 00:00:00|1894.45|1894.45|1889.66|1889.66|1895.37|1895.37|1883.44|1883.44|0
1478649600000|2016-11-09 00:00:00|1862.27|1862.27|1875.33|1875.33|1885.13|1885.13|1856.31|1856.31|0
1478736000000|2016-11-10 00:00:00|1883.44|1883.44|1840.09|1840.09|1895.49|1895.49|1839.45|1839.45|0
1478822400000|2016-11-11 00:00:00|1831.98|1831.98|1815.67|1815.67|1836.35|1836.35|1806.88|1806.88|0
1479081600000|2016-11-14 00:00:00|1828.13|1828.13|1814.15|1814.15|1838.36|1838.36|1810.4|1810.4|0
1479168000000|2016-11-15 00:00:00|1831.05|1831.05|1827.16|1827.16|1843.62|1843.62|1821.26|1821.26|0
1479254400000|2016-11-16 00:00:00|1835.94|1835.94|1829.19|1829.19|1839.82|1839.82|1826.75|1826.75|0
1479340800000|2016-11-17 00:00:00|1842.44|1842.44|1860.43|1860.43|1863.26|1863.26|1838.22|1838.22|0
1479427200000|2016-11-18 00:00:00|1870.62|1870.62|1890.83|1890.83|1895.33|1895.33|1870.58|1870.58|0
1479686400000|2016-11-21 00:00:00|1899.44|1899.44|1891.69|1891.69|1901.6|1901.6|1885.48|1885.48|0
1479772800000|2016-11-22 00:00:00|1904.7|1904.7|1908.34|1908.34|1910.52|1910.52|1897.12|1897.12|0
1479859200000|2016-11-23 00:00:00|1922.49|1922.49|1903.78|1903.78|1932.06|1932.06|1901.23|1901.23|0
1479945600000|2016-11-24 00:00:00|1900.52|1900.52|1904.41|1904.41|1905.58|1905.58|1894.8|1894.8|0
1480032000000|2016-11-25 00:00:00|1910.75|1910.75|1902.28|1902.28|1910.83|1910.83|1898.52|1898.52|0
1480291200000|2016-11-28 00:00:00|1899.7|1899.7|1881.27|1881.27|1899.7|1899.7|1879.21|1879.21|0
1480377600000|2016-11-29 00:00:00|1883.72|1883.72|1890.79|1890.79|1892|1892|1878.84|1878.84|0
1480464000000|2016-11-30 00:00:00|1902.57|1902.57|1855.11|1855.11|1903.63|1903.63|1855.11|1855.11|0
1480550400000|2016-12-01 00:00:00|1854.73|1854.73|1831.44|1831.44|1861.06|1861.06|1829.65|1829.65|0
1480636800000|2016-12-02 00:00:00|1819.39|1819.39|1821.12|1821.12|1824.41|1824.41|1793.73|1793.73|0
1480896000000|2016-12-05 00:00:00|1828.31|1828.31|1829.14|1829.14|1832.96|1832.96|1816.38|1816.38|0
1480982400000|2016-12-06 00:00:00|1816.55|1816.55|1806.49|1806.49|1819.99|1819.99|1803.59|1803.59|0
1481068800000|2016-12-07 00:00:00|1813.66|1813.66|1836.5|1836.5|1839.13|1839.13|1803.62|1803.62|0
1481155200000|2016-12-08 00:00:00|1848.54|1848.54|1841.46|1841.46|1848.54|1848.54|1832.99|1832.99|0
1481241600000|2016-12-09 00:00:00|1851.01|1851.01|1838.74|1838.74|1854.2|1854.2|1834.07|1834.07|0
1481500800000|2016-12-12 00:00:00|1834.52|1834.52|1831.92|1831.92|1844.24|1844.24|1831.3|1831.3|0
1481587200000|2016-12-13 00:00:00|1820.76|1820.76|1853.86|1853.86|1855.48|1855.48|1811.3|1811.3|0
1481673600000|2016-12-14 00:00:00|1860.83|1860.83|1886|1886|1900.5|1900.5|1856.02|1856.02|0
1481760000000|2016-12-15 00:00:00|1886.15|1886.15|1894.88|1894.88|1903.76|1903.76|1880.77|1880.77|0
1481846400000|2016-12-16 00:00:00|1883.42|1883.42|1868.14|1868.14|1883.81|1883.81|1864.95|1864.95|0
1482105600000|2016-12-19 00:00:00|1869.42|1869.42|1877.41|1877.41|1878.83|1878.83|1857.61|1857.61|0
1482192000000|2016-12-20 00:00:00|1873.81|1873.81|1868.81|1868.81|1879.82|1879.82|1866.58|1866.58|0
1482278400000|2016-12-21 00:00:00|1873.18|1873.18|1873.14|1873.14|1877.47|1877.47|1856.88|1856.88|0
1482364800000|2016-12-22 00:00:00|1859.96|1859.96|1876.1|1876.1|1879.81|1879.81|1855.99|1855.99|0
1482451200000|2016-12-23 00:00:00|1882.95|1882.95|1878.19|1878.19|1886.8|1886.8|1877.26|1877.26|0
1482883200000|2016-12-28 00:00:00|1874.93|1874.93|1892.77|1892.77|1899.41|1899.41|1873.74|1873.74|0
1482969600000|2016-12-29 00:00:00|1889.17|1889.17|1890.09|1890.09|1896.85|1896.85|1885.28|1885.28|0
1483056000000|2016-12-30 00:00:00|1893.68|1893.68|1885.17|1885.17|1893.68|1893.68|1879.75|1879.75|0
1483401600000|2017-01-03 00:00:00|1898.11|1898.11|1873.08|1873.08|1908.1|1908.1|1872.57|1872.57|0
1483488000000|2017-01-04 00:00:00|1880.85|1880.85|1875.72|1875.72|1883|1883|1869.34|1869.34|0
1483574400000|2017-01-05 00:00:00|1873.22|1873.22|1873.65|1873.65|1878.8|1878.8|1870.52|1870.52|0
1483660800000|2017-01-06 00:00:00|1873.24|1873.24|1878.17|1878.17|1881.73|1881.73|1870.44|1870.44|0
1483920000000|2017-01-09 00:00:00|1887.21|1887.21|1907.53|1907.53|1911.13|1911.13|1887.14|1887.14|0
1484006400000|2017-01-10 00:00:00|1907.82|1907.82|1897.59|1897.59|1911.99|1911.99|1894.56|1894.56|0
1484092800000|2017-01-11 00:00:00|1893.6|1893.6|1911.24|1911.24|1917.33|1917.33|1888.67|1888.67|0
1484179200000|2017-01-12 00:00:00|1909.13|1909.13|1908.39|1908.39|1910.03|1910.03|1890.49|1890.49|0
1484265600000|2017-01-13 00:00:00|1902.66|1902.66|1921.87|1921.87|1922.61|1922.61|1902.66|1902.66|0
1484524800000|2017-01-16 00:00:00|1927.56|1927.56|1925.82|1925.82|1939.77|1939.77|1922.23|1922.23|0
1484611200000|2017-01-17 00:00:00|1921.01|1921.01|1900.67|1900.67|1925.76|1925.76|1900.27|1900.27|0
1484697600000|2017-01-18 00:00:00|1908.29|1908.29|1878.74|1878.74|1908.39|1908.39|1867.19|1867.19|0
1484784000000|2017-01-19 00:00:00|1886.75|1886.75|1866.12|1866.12|1889.56|1889.56|1862.19|1862.19|0
1484870400000|2017-01-20 00:00:00|1865.81|1865.81|1863.59|1863.59|1871.73|1871.73|1860.96|1860.96|0
1485129600000|2017-01-23 00:00:00|1854.74|1854.74|1838.85|1838.85|1856.38|1856.38|1836.22|1836.22|0
1485216000000|2017-01-24 00:00:00|1831.87|1831.87|1841.23|1841.23|1843.8|1843.8|1822.44|1822.44|0
1485302400000|2017-01-25 00:00:00|1842.84|1842.84|1843.5|1843.5|1848.99|1848.99|1834.37|1834.37|0
1485388800000|2017-01-26 00:00:00|1829.48|1829.48|1799.08|1799.08|1831.69|1831.69|1788.59|1788.59|0
1485475200000|2017-01-27 00:00:00|1798.36|1798.36|1821.16|1821.16|1823.92|1823.92|1798.36|1798.36|0
1485734400000|2017-01-30 00:00:00|1810.54|1810.54|1816.3|1816.3|1822.2|1822.2|1800.65|1800.65|0
1485820800000|2017-01-31 00:00:00|1826.3|1826.3|1839.77|1839.77|1853.92|1853.92|1825.76|1825.76|0
1485907200000|2017-02-01 00:00:00|1848.14|1848.14|1847.66|1847.66|1856.56|1856.56|1842.41|1842.41|0
1485993600000|2017-02-02 00:00:00|1855.08|1855.08|1866.38|1866.38|1868.11|1868.11|1852.79|1852.79|0
1486080000000|2017-02-03 00:00:00|1875.62|1875.62|1889.21|1889.21|1898.91|1898.91|1875.08|1875.08|0
1486339200000|2017-02-06 00:00:00|1880.04|1880.04|1894.18|1894.18|1900.15|1900.15|1878.9|1878.9|0
1486425600000|2017-02-07 00:00:00|1899.19|1899.19|1895.97|1895.97|1917.79|1917.79|1895.53|1895.53|0
1486512000000|2017-02-08 00:00:00|1903.3|1903.3|1902.64|1902.64|1931.08|1931.08|1897.7|1897.7|0
1486598400000|2017-02-09 00:00:00|1886.53|1886.53|1909.34|1909.34|1909.8|1909.8|1880.97|1880.97|0
1486684800000|2017-02-10 00:00:00|1923.37|1923.37|1922.41|1922.41|1929.87|1929.87|1915.84|1915.84|0
1486944000000|2017-02-13 00:00:00|1925.44|1925.44|1922.97|1922.97|1932.6|1932.6|1922.79|1922.79|0
1487030400000|2017-02-14 00:00:00|1914.24|1914.24|1906.37|1906.37|1917.57|1917.57|1902.92|1902.92|0
1487116800000|2017-02-15 00:00:00|1901.23|1901.23|1900.01|1900.01|1903.59|1903.59|1889.46|1889.46|0
1487203200000|2017-02-16 00:00:00|1898.64|1898.64|1886.81|1886.81|1901.14|1901.14|1882.07|1882.07|0
1487289600000|2017-02-17 00:00:00|1891.63|1891.63|1890.48|1890.48|1895.71|1895.71|1885.1|1885.1|0
1487548800000|2017-02-20 00:00:00|1891.29|1891.29|1897.25|1897.25|1897.28|1897.28|1888.92|1888.92|0
1487635200000|2017-02-21 00:00:00|1907.38|1907.38|1919.01|1919.01|1921.52|1921.52|1901.43|1901.43|0
1487721600000|2017-02-22 00:00:00|1923.1|1923.1|1913.76|1913.76|1928.24|1928.24|1913.36|1913.36|0
1487808000000|2017-02-23 00:00:00|1916.26|1916.26|1919.51|1919.51|1930.07|1930.07|1909.7|1909.7|0
1487894400000|2017-02-24 00:00:00|1903.35|1903.35|1903.23|1903.23|1911.37|1911.37|1891.37|1891.37|0
1488153600000|2017-02-27 00:00:00|1912.18|1912.18|1907.33|1907.33|1913.16|1913.16|1901.92|1901.92|0
1488240000000|2017-02-28 00:00:00|1902.61|1902.61|1908.48|1908.48|1909.63|1909.63|1893.65|1893.65|0
1488326400000|2017-03-01 00:00:00|1894.79|1894.79|1918.12|1918.12|1920.14|1920.14|1889.09|1889.09|0
1488412800000|2017-03-02 00:00:00|1919.1|1919.1|1919.53|1919.53|1924.47|1924.47|1912.88|1912.88|0
1488499200000|2017-03-03 00:00:00|1911.95|1911.95|1892.24|1892.24|1912.34|1912.34|1892.24|1892.24|0
1488758400000|2017-03-06 00:00:00|1888.03|1888.03|1894.06|1894.06|1895.81|1895.81|1886.93|1886.93|0
1488844800000|2017-03-07 00:00:00|1896.85|1896.85|1903.99|1903.99|1908.2|1908.2|1894.03|1894.03|0
1488931200000|2017-03-08 00:00:00|1904.29|1904.29|1902.93|1902.93|1907.1|1907.1|1895.19|1895.19|0
1489017600000|2017-03-09 00:00:00|1898.7|1898.7|1909.14|1909.14|1911.45|1911.45|1897.85|1897.85|0
1489104000000|2017-03-10 00:00:00|1910.82|1910.82|1905.07|1905.07|1925.47|1925.47|1904.03|1904.03|0
1489363200000|2017-03-13 00:00:00|1908.02|1908.02|1914.26|1914.26|1918.81|1918.81|1902.76|1902.76|0
1489449600000|2017-03-14 00:00:00|1915.37|1915.37|1901.08|1901.08|1918.47|1918.47|1898.74|1898.74|0
1489536000000|2017-03-15 00:00:00|1897.28|1897.28|1890.16|1890.16|1899.22|1899.22|1877.71|1877.71|0
1489622400000|2017-03-16 00:00:00|1896.84|1896.84|1893.09|1893.09|1901.86|1901.86|1888.23|1888.23|0
1489708800000|2017-03-17 00:00:00|1897.07|1897.07|1899.57|1899.57|1899.57|1899.57|1888.26|1888.26|0
1489968000000|2017-03-20 00:00:00|1895.66|1895.66|1905.16|1905.16|1908|1908|1895.39|1895.39|0
1490054400000|2017-03-21 00:00:00|1900.41|1900.41|1875.9|1875.9|1903.66|1903.66|1873.51|1873.51|0
1490140800000|2017-03-22 00:00:00|1865.27|1865.27|1851.57|1851.57|1865.87|1865.87|1850.65|1850.65|0
1490227200000|2017-03-23 00:00:00|1848.49|1848.49|1892.3|1892.3|1897.08|1897.08|1848.49|1848.49|0
1490313600000|2017-03-24 00:00:00|1889.15|1889.15|1891.81|1891.81|1895.39|1895.39|1881|1881|0
1490569200000|2017-03-26 23:00:00|1883.86|1883.86|1895.76|1895.76|1896.7|1896.7|1876.36|1876.36|0
1490655600000|2017-03-27 23:00:00|1903.6|1903.6|1910.15|1910.15|1914.8|1914.8|1898.06|1898.06|0
1490742000000|2017-03-28 23:00:00|1909.65|1909.65|1906.61|1906.61|1913.78|1913.78|1900.28|1900.28|0
1490828400000|2017-03-29 23:00:00|1909.08|1909.08|1919.6|1919.6|1921.55|1921.55|1908.86|1908.86|0
1490914800000|2017-03-30 23:00:00|1915.56|1915.56|1918.01|1918.01|1920.86|1920.86|1907.49|1907.49|0
1491174000000|2017-04-02 23:00:00|1932.3|1932.3|1924.9|1924.9|1939.88|1939.88|1920.57|1920.57|0
1491260400000|2017-04-03 23:00:00|1933.76|1933.76|1942.39|1942.39|1945.38|1945.38|1931.68|1931.68|0
1491346800000|2017-04-04 23:00:00|1947.96|1947.96|1968.73|1968.73|1971.22|1971.22|1947.5|1947.5|0
1491433200000|2017-04-05 23:00:00|1959.06|1959.06|1963.58|1963.58|1965.65|1965.65|1955.68|1955.68|0
1491519600000|2017-04-06 23:00:00|1955.06|1955.06|1990.63|1990.63|1990.63|1990.63|1953.97|1953.97|0
1491778800000|2017-04-09 23:00:00|1994.8|1994.8|2007.33|2007.33|2009.64|2009.64|1990.15|1990.15|0
1491865200000|2017-04-10 23:00:00|2000.8|2000.8|2007.75|2007.75|2020.35|2020.35|2000.25|2000.25|0
1491951600000|2017-04-11 23:00:00|2010.74|2010.74|2020.48|2020.48|2022.66|2022.66|2006.49|2006.49|0
1492038000000|2017-04-12 23:00:00|2022.6|2022.6|2054.08|2054.08|2059.11|2059.11|2017.76|2017.76|0
1492470000000|2017-04-17 23:00:00|2060.44|2060.44|2026.6|2026.6|2061.21|2061.21|2024.74|2024.74|0
1492556400000|2017-04-18 23:00:00|2029.72|2029.72|2023.59|2023.59|2037.22|2037.22|2020.58|2020.58|0
1492642800000|2017-04-19 23:00:00|2028.75|2028.75|2030.88|2030.88|2034.79|2034.79|2023.08|2023.08|0
1492729200000|2017-04-20 23:00:00|2027.81|2027.81|2019.8|2019.8|2031.05|2031.05|2015.36|2015.36|0
1492988400000|2017-04-23 23:00:00|2038.63|2038.63|2044.02|2044.02|2046.86|2046.86|2029.98|2029.98|0
1493074800000|2017-04-24 23:00:00|2052.37|2052.37|2055.01|2055.01|2059.42|2059.42|2048.07|2048.07|0
1493161200000|2017-04-25 23:00:00|2051.58|2051.58|2059.68|2059.68|2061.9|2061.9|2049|2049|0
1493247600000|2017-04-26 23:00:00|2047.37|2047.37|2066.46|2066.46|2068.7|2068.7|2045.35|2045.35|0
1493334000000|2017-04-27 23:00:00|2089.32|2089.32|2077.92|2077.92|2090.25|2090.25|2072.06|2072.06|0
1493679600000|2017-05-01 23:00:00|2082.07|2082.07|2108.26|2108.26|2108.26|2108.26|2080.41|2080.41|0
1493766000000|2017-05-02 23:00:00|2130.45|2130.45|2145.55|2145.55|2159.13|2159.13|2121.84|2121.84|0
1493852400000|2017-05-03 23:00:00|2134.39|2134.39|2136.92|2136.92|2144.5|2144.5|2125.19|2125.19|0
1493938800000|2017-05-04 23:00:00|2138.58|2138.58|2141.02|2141.02|2142.26|2142.26|2128.01|2128.01|0
1494198000000|2017-05-07 23:00:00|2148.7|2148.7|2135.76|2135.76|2152.04|2152.04|2133.29|2133.29|0
1494284400000|2017-05-08 23:00:00|2061.4|2061.4|2103.38|2103.38|2108.55|2108.55|2033.57|2033.57|0
1494370800000|2017-05-09 23:00:00|2083.46|2083.46|2086.8|2086.8|2099.88|2099.88|2076.61|2076.61|0
1494457200000|2017-05-10 23:00:00|2080.62|2080.62|2081.02|2081.02|2087.4|2087.4|2073.34|2073.34|0
1494543600000|2017-05-11 23:00:00|2077.14|2077.14|2082.86|2082.86|2086.99|2086.99|2074.31|2074.31|0
1494802800000|2017-05-14 23:00:00|2091.96|2091.96|2100.54|2100.54|2106.19|2106.19|2089.58|2089.58|0
1494889200000|2017-05-15 23:00:00|2070.07|2070.07|2087.45|2087.45|2096.82|2096.82|2069.87|2069.87|0
1494975600000|2017-05-16 23:00:00|2088.06|2088.06|2098.3|2098.3|2104.94|2104.94|2086.32|2086.32|0
1495062000000|2017-05-17 23:00:00|2097.91|2097.91|2086.88|2086.88|2106.24|2106.24|2079.39|2079.39|0
1495148400000|2017-05-18 23:00:00|2094.25|2094.25|2114.9|2114.9|2123.36|2123.36|2094.25|2094.25|0
1495407600000|2017-05-21 23:00:00|2098.62|2098.62|2095.63|2095.63|2101.88|2101.88|2082.13|2082.13|0
1495494000000|2017-05-22 23:00:00|2094.69|2094.69|2091.73|2091.73|2096.86|2096.86|2083.58|2083.58|0
1495580400000|2017-05-23 23:00:00|2098.36|2098.36|2108.9|2108.9|2110.03|2110.03|2092.27|2092.27|0
1495666800000|2017-05-24 23:00:00|2111.99|2111.99|2118.93|2118.93|2121.6|2121.6|2104.77|2104.77|0
1495753200000|2017-05-25 23:00:00|2122.48|2122.48|2125.53|2125.53|2132.49|2132.49|2120.84|2120.84|0
1496098800000|2017-05-29 23:00:00|2114.13|2114.13|2134.71|2134.71|2140.64|2140.64|2114.13|2114.13|0
1496185200000|2017-05-30 23:00:00|2137.04|2137.04|2132.45|2132.45|2142.46|2142.46|2127.06|2127.06|0
1496271600000|2017-05-31 23:00:00|2150.01|2150.01|2168.56|2168.56|2169.71|2169.71|2146.86|2146.86|0
1496358000000|2017-06-01 23:00:00|2175.25|2175.25|2171.51|2171.51|2190.62|2190.62|2171.51|2171.51|0
1496617200000|2017-06-04 23:00:00|2166.27|2166.27|2141.46|2141.46|2168.47|2168.47|2138.46|2138.46|0
1496703600000|2017-06-05 23:00:00|2140.39|2140.39|2131.75|2131.75|2141.41|2141.41|2122.79|2122.79|0
1496790000000|2017-06-06 23:00:00|2137.69|2137.69|2117.12|2117.12|2140.61|2140.61|2117.12|2117.12|0
1496876400000|2017-06-07 23:00:00|2120.31|2120.31|2117.35|2117.35|2120.31|2120.31|2110.62|2110.62|0
1496962800000|2017-06-08 23:00:00|2124.06|2124.06|2121.06|2121.06|2129.2|2129.2|2117.43|2117.43|0
1497222000000|2017-06-11 23:00:00|2081.99|2081.99|2067.52|2067.52|2088.31|2088.31|2058.24|2058.24|0
1497308400000|2017-06-12 23:00:00|2073.47|2073.47|2083.11|2083.11|2090.59|2090.59|2069.85|2069.85|0
1497394800000|2017-06-13 23:00:00|2083.41|2083.41|2097.14|2097.14|2099.79|2099.79|2083.23|2083.23|0
1497481200000|2017-06-14 23:00:00|2081.9|2081.9|2076.81|2076.81|2083.05|2083.05|2054.1|2054.1|0
1497567600000|2017-06-15 23:00:00|2080.9|2080.9|2117.5|2117.5|2123.75|2123.75|2077.97|2077.97|0
1497826800000|2017-06-18 23:00:00|2118.05|2118.05|2118.31|2118.31|2125.56|2125.56|2113.72|2113.72|0
1497913200000|2017-06-19 23:00:00|2131.37|2131.37|2139|2139|2148.01|2148.01|2131.28|2131.28|0
1497999600000|2017-06-20 23:00:00|2131.65|2131.65|2130.73|2130.73|2137.75|2137.75|2120.72|2120.72|0
1498086000000|2017-06-21 23:00:00|2126.14|2126.14|2140.07|2140.07|2143.26|2143.26|2123.39|2123.39|0
1498172400000|2017-06-22 23:00:00|2134.74|2134.74|2150.58|2150.58|2151.8|2151.8|2132.34|2132.34|0
1498431600000|2017-06-25 23:00:00|2153.78|2153.78|2146.18|2146.18|2156.65|2156.65|2143.54|2143.54|0
1498518000000|2017-06-26 23:00:00|2136.05|2136.05|2133.7|2133.7|2142.36|2142.36|2120.96|2120.96|0
1498604400000|2017-06-27 23:00:00|2111.53|2111.53|2098.98|2098.98|2118.79|2118.79|2094.18|2094.18|0
1498690800000|2017-06-28 23:00:00|2094.97|2094.97|2038.33|2038.33|2095.45|2095.45|2036.54|2036.54|0
1498777200000|2017-06-29 23:00:00|2034.88|2034.88|2037.18|2037.18|2047.45|2047.45|2025.48|2025.48|0
1499036400000|2017-07-02 23:00:00|2039.58|2039.58|2019.77|2019.77|2040.78|2040.78|2015.85|2015.85|0
1499122800000|2017-07-03 23:00:00|2008.79|2008.79|2008.83|2008.83|2015.36|2015.36|2004.87|2004.87|0
1499209200000|2017-07-04 23:00:00|2008.5|2008.5|2024.82|2024.82|2025.04|2025.04|2006.9|2006.9|0
1499295600000|2017-07-05 23:00:00|2012.98|2012.98|2003.17|2003.17|2015.35|2015.35|1985.91|1985.91|0
1499382000000|2017-07-06 23:00:00|2004.83|2004.83|2013.58|2013.58|2015.02|2015.02|1984.8|1984.8|0
1499641200000|2017-07-09 23:00:00|2030.63|2030.63|2023.32|2023.32|2041.96|2041.96|2021.59|2021.59|0
1499727600000|2017-07-10 23:00:00|2022.87|2022.87|2017.33|2017.33|2026.29|2026.29|2001.3|2001.3|0
1499814000000|2017-07-11 23:00:00|2019.72|2019.72|1984.99|1984.99|2020.58|2020.58|1964.3|1964.3|0
1499900400000|2017-07-12 23:00:00|1974.28|1974.28|1989.19|1989.19|1989.19|1989.19|1960.27|1960.27|0
1499986800000|2017-07-13 23:00:00|1979.59|1979.59|1997.32|1997.32|2008.3|2008.3|1973.72|1973.72|0
1500246000000|2017-07-16 23:00:00|2010.59|2010.59|2015.4|2015.4|2023.94|2023.94|1996.13|1996.13|0
1500332400000|2017-07-17 23:00:00|2010.19|2010.19|2010.55|2010.55|2012.08|2012.08|1997.13|1997.13|0
1500418800000|2017-07-18 23:00:00|2021.67|2021.67|2047.32|2047.32|2051.08|2051.08|2015.75|2015.75|0
1500505200000|2017-07-19 23:00:00|2055.76|2055.76|2066.59|2066.59|2067.19|2067.19|2045.5|2045.5|0
1500591600000|2017-07-20 23:00:00|2055.35|2055.35|2056.55|2056.55|2066.95|2066.95|2046.71|2046.71|0
1500850800000|2017-07-23 23:00:00|2045.04|2045.04|2055.29|2055.29|2058.57|2058.57|2032.94|2032.94|0
1500937200000|2017-07-24 23:00:00|2066.23|2066.23|2079.71|2079.71|2080.92|2080.92|2055.92|2055.92|0
1501023600000|2017-07-25 23:00:00|2044.48|2044.48|2070.95|2070.95|2087.39|2087.39|2030.43|2030.43|0
1501110000000|2017-07-26 23:00:00|2059.47|2059.47|2062.18|2062.18|2071.13|2071.13|2053.02|2053.02|0
1501196400000|2017-07-27 23:00:00|2044.28|2044.28|2033.52|2033.52|2047.85|2047.85|2025.9|2025.9|0
1501455600000|2017-07-30 23:00:00|2046.84|2046.84|2034.88|2034.88|2050.64|2050.64|2033.32|2033.32|0
1501542000000|2017-07-31 23:00:00|2045.81|2045.81|2061.46|2061.46|2065.26|2065.26|2041.96|2041.96|0
1501628400000|2017-08-01 23:00:00|2061.38|2061.38|2033.97|2033.97|2066.18|2066.18|2032.48|2032.48|0
1501714800000|2017-08-02 23:00:00|2015.59|2015.59|2019.1|2019.1|2037.05|2037.05|2003.74|2003.74|0
1501801200000|2017-08-03 23:00:00|2018.96|2018.96|2035.3|2035.3|2037.96|2037.96|2018.96|2018.96|0
1502060400000|2017-08-06 23:00:00|2037.19|2037.19|2029.23|2029.23|2039.89|2039.89|2026.08|2026.08|0
1502146800000|2017-08-07 23:00:00|2022.18|2022.18|2033.28|2033.28|2039.66|2039.66|2020.31|2020.31|0
1502233200000|2017-08-08 23:00:00|2022.42|2022.42|2024.38|2024.38|2027.06|2027.06|2008.94|2008.94|0
1502319600000|2017-08-09 23:00:00|2030|2030|2013.65|2013.65|2032.22|2032.22|2009.41|2009.41|0
1502406000000|2017-08-10 23:00:00|1997.23|1997.23|1999.17|1999.17|2000.91|2000.91|1986.7|1986.7|0
1502665200000|2017-08-13 23:00:00|2007.25|2007.25|2021.12|2021.12|2025.65|2025.65|2005.19|2005.19|0
1502751600000|2017-08-14 23:00:00|2021.3|2021.3|2030.55|2030.55|2030.57|2030.57|2017|2017|0
1502838000000|2017-08-15 23:00:00|2054.01|2054.01|2075.05|2075.05|2078.44|2078.44|2048.39|2048.39|0
1502924400000|2017-08-16 23:00:00|2077.13|2077.13|2073.44|2073.44|2086.67|2086.67|2069.02|2069.02|0
1503010800000|2017-08-17 23:00:00|2054.11|2054.11|2048.07|2048.07|2064.27|2064.27|2045.53|2045.53|0
1503270000000|2017-08-20 23:00:00|2046.37|2046.37|2069.03|2069.03|2070.28|2070.28|2043.11|2043.11|0
1503356400000|2017-08-21 23:00:00|2080.99|2080.99|2094.87|2094.87|2095.99|2095.99|2077.2|2077.2|0
1503442800000|2017-08-22 23:00:00|2094.59|2094.59|2082.41|2082.41|2100.5|2100.5|2080.32|2080.32|0
1503529200000|2017-08-23 23:00:00|2089.34|2089.34|2089.47|2089.47|2093.18|2093.18|2076.23|2076.23|0
1503615600000|2017-08-24 23:00:00|2104.03|2104.03|2103.83|2103.83|2119.86|2119.86|2100.16|2100.16|0
1503961200000|2017-08-28 23:00:00|2095.3|2095.3|2080.14|2080.14|2095.3|2095.3|2075.43|2075.43|0
1504047600000|2017-08-29 23:00:00|2085.58|2085.58|2080.15|2080.15|2089.17|2089.17|2068.4|2068.4|0
1504134000000|2017-08-30 23:00:00|2089.77|2089.77|2092.25|2092.25|2105.25|2105.25|2087.01|2087.01|0
1504220400000|2017-08-31 23:00:00|2104.5|2104.5|2108.69|2108.69|2114.32|2114.32|2093.3|2093.3|0
1504479600000|2017-09-03 23:00:00|2082.43|2082.43|2079.73|2079.73|2090.8|2090.8|2077.49|2077.49|0
1504566000000|2017-09-04 23:00:00|2129.99|2129.99|2119.45|2119.45|2136.31|2136.31|2119.45|2119.45|0
1504652400000|2017-09-05 23:00:00|2154.35|2154.35|2131.3|2131.3|2173.51|2173.51|2128.37|2128.37|0
1504738800000|2017-09-06 23:00:00|2166.79|2166.79|2199.65|2199.65|2201.93|2201.93|2156.02|2156.02|0
1504825200000|2017-09-07 23:00:00|2189.24|2189.24|2181.73|2181.73|2194.86|2194.86|2172.97|2172.97|0
1505084400000|2017-09-10 23:00:00|2163.15|2163.15|2170.14|2170.14|2182.36|2182.36|2157.7|2157.7|0
1505170800000|2017-09-11 23:00:00|2182.41|2182.41|2178.26|2178.26|2189.14|2189.14|2173.15|2173.15|0
1505257200000|2017-09-12 23:00:00|2182.21|2182.21|2198.59|2198.59|2199.51|2199.51|2176.59|2176.59|0
1505343600000|2017-09-13 23:00:00|2206.44|2206.44|2213.83|2213.83|2226.72|2226.72|2199.19|2199.19|0
1505430000000|2017-09-14 23:00:00|2211.58|2211.58|2187.89|2187.89|2212.14|2212.14|2180.25|2180.25|0
1505689200000|2017-09-17 23:00:00|2191.77|2191.77|2199.25|2199.25|2200.06|2200.06|2186.44|2186.44|0
1505775600000|2017-09-18 23:00:00|2203.75|2203.75|2215.23|2215.23|2223.97|2223.97|2201.27|2201.27|0
1505862000000|2017-09-19 23:00:00|2231.51|2231.51|2222.88|2222.88|2234.12|2234.12|2216.26|2216.26|0
1505948400000|2017-09-20 23:00:00|2213.77|2213.77|2193.28|2193.28|2217.59|2217.59|2191.18|2191.18|0
1506034800000|2017-09-21 23:00:00|2193.66|2193.66|2211.83|2211.83|2215.12|2215.12|2191.13|2191.13|0
1506294000000|2017-09-24 23:00:00|2205.02|2205.02|2205.51|2205.51|2223.22|2223.22|2199.81|2199.81|0
1506380400000|2017-09-25 23:00:00|2190.43|2190.43|2183.23|2183.23|2199.39|2199.39|2182.9|2182.9|0
1506466800000|2017-09-26 23:00:00|2188.5|2188.5|2183.83|2183.83|2195.97|2195.97|2181.79|2181.79|0
1506553200000|2017-09-27 23:00:00|2192.43|2192.43|2177.12|2177.12|2192.47|2192.47|2175.31|2175.31|0
1506639600000|2017-09-28 23:00:00|2175.73|2175.73|2187.87|2187.87|2193.31|2193.31|2174.94|2174.94|0
1506898800000|2017-10-01 23:00:00|2194.4|2194.4|2212|2212|2213.4|2213.4|2191.84|2191.84|0
1506985200000|2017-10-02 23:00:00|2207.47|2207.47|2217.28|2217.28|2218.74|2218.74|2194.66|2194.66|0
1507071600000|2017-10-03 23:00:00|2216.3|2216.3|2219.84|2219.84|2229.31|2229.31|2212.71|2212.71|0
1507158000000|2017-10-04 23:00:00|2223|2223|2243.43|2243.43|2244.83|2244.83|2221.59|2221.59|0
1507244400000|2017-10-05 23:00:00|2242.88|2242.88|2248.22|2248.22|2248.61|2248.61|2235.86|2235.86|0
1507503600000|2017-10-08 23:00:00|2252.27|2252.27|2247.85|2247.85|2254.08|2254.08|2243.83|2243.83|0
1507590000000|2017-10-09 23:00:00|2251.79|2251.79|2231.06|2231.06|2256.58|2256.58|2229.67|2229.67|0
1507676400000|2017-10-10 23:00:00|2234.74|2234.74|2232.83|2232.83|2241.74|2241.74|2226.88|2226.88|0
1507762800000|2017-10-11 23:00:00|2242.1|2242.1|2250.92|2250.92|2251.38|2251.38|2238.43|2238.43|0
1507849200000|2017-10-12 23:00:00|2240.22|2240.22|2245.26|2245.26|2245.88|2245.88|2233.96|2233.96|0
1508108400000|2017-10-15 23:00:00|2242.35|2242.35|2256.67|2256.67|2257.23|2257.23|2233.52|2233.52|0
1508194800000|2017-10-16 23:00:00|2252.52|2252.52|2246.67|2246.67|2261.83|2261.83|2241.42|2241.42|0
1508281200000|2017-10-17 23:00:00|2253.01|2253.01|2260.65|2260.65|2268.24|2268.24|2252.49|2252.49|0
1508367600000|2017-10-18 23:00:00|2258.54|2258.54|2272.41|2272.41|2272.41|2272.41|2246.11|2246.11|0
1508454000000|2017-10-19 23:00:00|2276.14|2276.14|2263.82|2263.82|2282.92|2282.92|2263.41|2263.41|0
1508713200000|2017-10-22 23:00:00|2267.9|2267.9|2298.18|2298.18|2301.28|2301.28|2266.01|2266.01|0
1508799600000|2017-10-23 23:00:00|2301.11|2301.11|2285.51|2285.51|2306.49|2306.49|2276.99|2276.99|0
1508886000000|2017-10-24 23:00:00|2279.1|2279.1|2302.54|2302.54|2309.99|2309.99|2277.83|2277.83|0
1508972400000|2017-10-25 23:00:00|2306.61|2306.61|2319.96|2319.96|2321.8|2321.8|2305.07|2305.07|0
1509058800000|2017-10-26 23:00:00|2329.57|2329.57|2334.74|2334.74|2339.03|2339.03|2328.32|2328.32|0
1509321600000|2017-10-30 00:00:00|2331.57|2331.57|2338.21|2338.21|2345.26|2345.26|2330.12|2330.12|0
1509408000000|2017-10-31 00:00:00|2343.66|2343.66|2366.88|2366.88|2368.89|2368.89|2343.66|2343.66|0
1509494400000|2017-11-01 00:00:00|2375.5|2375.5|2378.41|2378.41|2391.43|2391.43|2373.4|2373.4|0
1509580800000|2017-11-02 00:00:00|2378.86|2378.86|2377.84|2377.84|2379.96|2379.96|2360.72|2360.72|0
1509667200000|2017-11-03 00:00:00|2379.41|2379.41|2390.38|2390.38|2393.2|2393.2|2370.89|2370.89|0
1509926400000|2017-11-06 00:00:00|2401.13|2401.13|2391.13|2391.13|2403.24|2403.24|2387.57|2387.57|0
1510012800000|2017-11-07 00:00:00|2387.09|2387.09|2386.41|2386.41|2400.63|2400.63|2382.81|2382.81|0
1510099200000|2017-11-08 00:00:00|2402.19|2402.19|2393.84|2393.84|2408.16|2408.16|2389.4|2389.4|0
1510185600000|2017-11-09 00:00:00|2389.79|2389.79|2364.74|2364.74|2394.42|2394.42|2362.53|2362.53|0
1510272000000|2017-11-10 00:00:00|2374.92|2374.92|2358.24|2358.24|2376.92|2376.92|2354.32|2354.32|0
1510531200000|2017-11-13 00:00:00|2368.29|2368.29|2346.72|2346.72|2372.05|2372.05|2338.19|2338.19|0
1510617600000|2017-11-14 00:00:00|2368.34|2368.34|2377.41|2377.41|2381.79|2381.79|2365.49|2365.49|0
1510704000000|2017-11-15 00:00:00|2377.82|2377.82|2371.76|2371.76|2381.77|2381.77|2359.56|2359.56|0
1510790400000|2017-11-16 00:00:00|2384.76|2384.76|2413.58|2413.58|2414.74|2414.74|2379.41|2379.41|0
1510876800000|2017-11-17 00:00:00|2414.16|2414.16|2407.05|2407.05|2417.36|2417.36|2392.08|2392.08|0
1511136000000|2017-11-20 00:00:00|2393.58|2393.58|2418.16|2418.16|2419.73|2419.73|2390.77|2390.77|0
1511222400000|2017-11-21 00:00:00|2413.13|2413.13|2443.27|2443.27|2446.43|2446.43|2413.13|2413.13|0
1511308800000|2017-11-22 00:00:00|2436.23|2436.23|2449.58|2449.58|2484.31|2484.31|2431.02|2431.02|0
1511395200000|2017-11-23 00:00:00|2439.3|2439.3|2457.9|2457.9|2470.5|2470.5|2435.78|2435.78|0
1511481600000|2017-11-24 00:00:00|2463.34|2463.34|2451.34|2451.34|2476.26|2476.26|2448.44|2448.44|0
1511740800000|2017-11-27 00:00:00|2435.93|2435.93|2426.9|2426.9|2435.93|2435.93|2412.39|2412.39|0
1511827200000|2017-11-28 00:00:00|2418.44|2418.44|2432.21|2432.21|2434.41|2434.41|2410.92|2410.92|0
1511913600000|2017-11-29 00:00:00|2421.24|2421.24|2361.97|2361.97|2424.51|2424.51|2359.98|2359.98|0
1512000000000|2017-11-30 00:00:00|2338.44|2338.44|2333.78|2333.78|2342.47|2342.47|2311.91|2311.91|0
1512086400000|2017-12-01 00:00:00|2341.53|2341.53|2308.3|2308.3|2341.82|2341.82|2307.4|2307.4|0
1512345600000|2017-12-04 00:00:00|2313.74|2313.74|2311.69|2311.69|2333.21|2333.21|2303.24|2303.24|0
1512432000000|2017-12-05 00:00:00|2305.79|2305.79|2309.83|2309.83|2313.67|2313.67|2284.57|2284.57|0
1512518400000|2017-12-06 00:00:00|2273.01|2273.01|2284.07|2284.07|2291.56|2291.56|2264.41|2264.41|0
1512604800000|2017-12-07 00:00:00|2304.17|2304.17|2289.69|2289.69|2307.81|2307.81|2283.98|2283.98|0
1512691200000|2017-12-08 00:00:00|2292.07|2292.07|2311.56|2311.56|2317|2317|2285.9|2285.9|0
1512950400000|2017-12-11 00:00:00|2315.9|2315.9|2322.32|2322.32|2328.15|2328.15|2308.75|2308.75|0
1513036800000|2017-12-12 00:00:00|2333.49|2333.49|2347.55|2347.55|2354.88|2354.88|2330.51|2330.51|0
1513123200000|2017-12-13 00:00:00|2355.33|2355.33|2349.4|2349.4|2355.38|2355.38|2341.87|2341.87|0
1513209600000|2017-12-14 00:00:00|2352.79|2352.79|2348.36|2348.36|2359.32|2359.32|2338.92|2338.92|0
1513296000000|2017-12-15 00:00:00|2348.69|2348.69|2353.36|2353.36|2356.55|2356.55|2333.46|2333.46|0
1513555200000|2017-12-18 00:00:00|2365.61|2365.61|2366.44|2366.44|2380.13|2380.13|2358.96|2358.96|0
1513641600000|2017-12-19 00:00:00|2362.89|2362.89|2367.27|2367.27|2367.85|2367.85|2356.79|2356.79|0
1513728000000|2017-12-20 00:00:00|2357.66|2357.66|2358.61|2358.61|2367.03|2367.03|2350.31|2350.31|0
1513814400000|2017-12-21 00:00:00|2351.49|2351.49|2361.88|2361.88|2379.18|2379.18|2348.79|2348.79|0
1513900800000|2017-12-22 00:00:00|2365.59|2365.59|2372.26|2372.26|2376.21|2376.21|2360.46|2360.46|0
1514332800000|2017-12-27 00:00:00|2360.3|2360.3|2369.33|2369.33|2375.49|2375.49|2352.74|2352.74|0
1514419200000|2017-12-28 00:00:00|2367.03|2367.03|2364.13|2364.13|2370.74|2370.74|2360.28|2360.28|0
1514505600000|2017-12-29 00:00:00|2374.93|2374.93|2391.61|2391.61|2391.84|2391.84|2370.49|2370.49|0
1514851200000|2018-01-02 00:00:00|2383.38|2383.38|2364.68|2364.68|2390.45|2390.45|2361.01|2361.01|0
1514937600000|2018-01-03 00:00:00|2373.03|2373.03|2397.56|2397.56|2405.38|2405.38|2368.16|2368.16|0
1515024000000|2018-01-04 00:00:00|2402.19|2402.19|2420.33|2420.33|2420.33|2420.33|2397.29|2397.29|0
1515110400000|2018-01-05 00:00:00|2430.29|2430.29|2440.45|2440.45|2447.8|2447.8|2427.48|2427.48|0
1515369600000|2018-01-08 00:00:00|2339.33|2339.33|2277.2|2277.2|2361.29|2361.29|2267.43|2267.43|0
1515456000000|2018-01-09 00:00:00|2284.41|2284.41|2305.03|2305.03|2314.95|2314.95|2280.94|2280.94|0
1515542400000|2018-01-10 00:00:00|2335.27|2335.27|2320.77|2320.77|2350.2|2350.2|2309|2309|0
1515628800000|2018-01-11 00:00:00|2333.84|2333.84|2339.85|2339.85|2340.36|2340.36|2304.74|2304.74|0
1515715200000|2018-01-12 00:00:00|2337.59|2337.59|2344.05|2344.05|2356.84|2356.84|2329.97|2329.97|0
1515974400000|2018-01-15 00:00:00|2340.67|2340.67|2318.17|2318.17|2344.37|2344.37|2314.38|2314.38|0
1516060800000|2018-01-16 00:00:00|2322.55|2322.55|2323.7|2323.7|2331.25|2331.25|2311.47|2311.47|0
1516147200000|2018-01-17 00:00:00|2314.35|2314.35|2286.92|2286.92|2316.32|2316.32|2264.33|2264.33|0
1516233600000|2018-01-18 00:00:00|2286.62|2286.62|2288.54|2288.54|2290.17|2290.17|2271.71|2271.71|0
1516320000000|2018-01-19 00:00:00|2299.88|2299.88|2301.28|2301.28|2308.13|2308.13|2297.23|2297.23|0
1516579200000|2018-01-22 00:00:00|2306.8|2306.8|2310.95|2310.95|2315.76|2315.76|2295.26|2295.26|0
1516665600000|2018-01-23 00:00:00|2314.73|2314.73|2329.27|2329.27|2335.7|2335.7|2314.26|2314.26|0
1516752000000|2018-01-24 00:00:00|2290.07|2290.07|2268.15|2268.15|2294.92|2294.92|2246.7|2246.7|0
1516838400000|2018-01-25 00:00:00|2258.67|2258.67|2242.86|2242.86|2272.68|2272.68|2242.39|2242.39|0
1516924800000|2018-01-26 00:00:00|2238.02|2238.02|2254.11|2254.11|2264.06|2264.06|2235.24|2235.24|0
1517184000000|2018-01-29 00:00:00|2267.77|2267.77|2246.89|2246.89|2277.76|2277.76|2245.46|2245.46|0
1517270400000|2018-01-30 00:00:00|2237.06|2237.06|2239.59|2239.59|2251.57|2251.57|2232.96|2232.96|0
1517356800000|2018-01-31 00:00:00|2223.43|2223.43|2224.89|2224.89|2235.51|2235.51|2219.39|2219.39|0
1517443200000|2018-02-01 00:00:00|2228.31|2228.31|2219.63|2219.63|2235.56|2235.56|2217.38|2217.38|0
1517529600000|2018-02-02 00:00:00|2221.01|2221.01|2202.61|2202.61|2225.2|2225.2|2201.71|2201.71|0
1517788800000|2018-02-05 00:00:00|2167.8|2167.8|2166.79|2166.79|2173.7|2173.7|2155.4|2155.4|0
1517875200000|2018-02-06 00:00:00|2105.93|2105.93|2100.82|2100.82|2137.51|2137.51|2099.7|2099.7|0
1517961600000|2018-02-07 00:00:00|2112.56|2112.56|2131.42|2131.42|2135.78|2135.78|2102.08|2102.08|0
1518048000000|2018-02-08 00:00:00|2092.14|2092.14|2065.31|2065.31|2105.99|2105.99|2060.54|2060.54|0
1518134400000|2018-02-09 00:00:00|2051.29|2051.29|2029.91|2029.91|2059.49|2059.49|2017.23|2017.23|0
1518393600000|2018-02-12 00:00:00|2040.7|2040.7|2054.12|2054.12|2055.71|2055.71|2030.91|2030.91|0
1518480000000|2018-02-13 00:00:00|2059.65|2059.65|2044.43|2044.43|2060.17|2060.17|2040.3|2040.3|0
1518566400000|2018-02-14 00:00:00|2057.93|2057.93|2074.06|2074.06|2081.23|2081.23|2054.28|2054.28|0
1518652800000|2018-02-15 00:00:00|2089.34|2089.34|2102.52|2102.52|2109.86|2109.86|2089.34|2089.34|0
1518739200000|2018-02-16 00:00:00|2120.37|2120.37|2127.63|2127.63|2133.7|2133.7|2118.22|2118.22|0
1518998400000|2018-02-19 00:00:00|2133.61|2133.61|2102.07|2102.07|2135.95|2135.95|2096.69|2096.69|0
1519084800000|2018-02-20 00:00:00|2134.14|2134.14|2140.1|2140.1|2143.35|2143.35|2112.52|2112.52|0
1519171200000|2018-02-21 00:00:00|2133.82|2133.82|2151.37|2151.37|2152.93|2152.93|2121.95|2121.95|0
1519257600000|2018-02-22 00:00:00|2129.65|2129.65|2152.98|2152.98|2154.2|2154.2|2126.71|2126.71|0
1519344000000|2018-02-23 00:00:00|2140.15|2140.15|2130.96|2130.96|2140.15|2140.15|2122.1|2122.1|0
1519603200000|2018-02-26 00:00:00|2145.99|2145.99|2135.51|2135.51|2152.36|2152.36|2133.34|2133.34|0
1519689600000|2018-02-27 00:00:00|2146.12|2146.12|2132.6|2132.6|2146.12|2146.12|2125.21|2125.21|0
1519776000000|2018-02-28 00:00:00|2135.26|2135.26|2134.11|2134.11|2142.99|2142.99|2127.16|2127.16|0
1519862400000|2018-03-01 00:00:00|2111.79|2111.79|2081.05|2081.05|2121.84|2121.84|2075.92|2075.92|0
1519948800000|2018-03-02 00:00:00|2070.91|2070.91|2066.17|2066.17|2078.49|2078.49|2055.17|2055.17|0
1520208000000|2018-03-05 00:00:00|2069.46|2069.46|2099.63|2099.63|2101.21|2101.21|2069.46|2069.46|0
1520294400000|2018-03-06 00:00:00|2116.24|2116.24|2120.91|2120.91|2139.05|2139.05|2115.4|2115.4|0
1520380800000|2018-03-07 00:00:00|2111.89|2111.89|2122.71|2122.71|2128.01|2128.01|2111.47|2111.47|0
1520467200000|2018-03-08 00:00:00|2120.79|2120.79|2131.05|2131.05|2137.45|2137.45|2112.45|2112.45|0
1520553600000|2018-03-09 00:00:00|2126.23|2126.23|2144.83|2144.83|2147.13|2147.13|2124.29|2124.29|0
1520812800000|2018-03-12 00:00:00|2158.88|2158.88|2150.16|2150.16|2160.31|2160.31|2142.57|2142.57|0
1520899200000|2018-03-13 00:00:00|2138.59|2138.59|2113.43|2113.43|2143.83|2143.83|2111.73|2111.73|0
1520985600000|2018-03-14 00:00:00|2111|2111|2109.02|2109.02|2124.07|2124.07|2104.7|2104.7|0
1521072000000|2018-03-15 00:00:00|2111.99|2111.99|2092.73|2092.73|2111.99|2111.99|2091.08|2091.08|0
1521158400000|2018-03-16 00:00:00|2090.3|2090.3|2074.51|2074.51|2090.3|2090.3|2067.22|2067.22|0
1521417600000|2018-03-19 00:00:00|1746.62|1746.62|1702.62|1702.62|1756.67|1756.67|1618.38|1618.38|0
1521504000000|2018-03-20 00:00:00|1699.37|1699.37|1676.41|1676.41|1728.72|1728.72|1669.36|1669.36|0
1521590400000|2018-03-21 00:00:00|1665.89|1665.89|1666.27|1666.27|1673.64|1673.64|1638.7|1638.7|0
1521676800000|2018-03-22 00:00:00|1637.91|1637.91|1623.51|1623.51|1644.19|1644.19|1619.64|1619.64|0
1521763200000|2018-03-23 00:00:00|1620.04|1620.04|1643.17|1643.17|1650.45|1650.45|1611.67|1611.67|0
1522018800000|2018-03-25 23:00:00|1653.63|1653.63|1624.31|1624.31|1654.86|1654.86|1620.98|1620.98|0
1522105200000|2018-03-26 23:00:00|1649.88|1649.88|1651.56|1651.56|1658.72|1658.72|1641.11|1641.11|0
1522191600000|2018-03-27 23:00:00|1637.87|1637.87|1650.37|1650.37|1657.62|1657.62|1634.7|1634.7|0
1522278000000|2018-03-28 23:00:00|1666.4|1666.4|1650.38|1650.38|1667.8|1667.8|1647.84|1647.84|0
1522710000000|2018-04-02 23:00:00|1644.78|1644.78|1677.26|1677.26|1678.32|1678.32|1634.37|1634.37|0
1522796400000|2018-04-03 23:00:00|1671.13|1671.13|1658.7|1658.7|1673.04|1673.04|1645.7|1645.7|0
1522882800000|2018-04-04 23:00:00|1707.94|1707.94|1733.91|1733.91|1735.11|1735.11|1700.22|1700.22|0
1522969200000|2018-04-05 23:00:00|1727.39|1727.39|1750.31|1750.31|1760.21|1760.21|1726.48|1726.48|0
1523228400000|2018-04-08 23:00:00|1761.5|1761.5|1767.19|1767.19|1769.26|1769.26|1747.72|1747.72|0
1523314800000|2018-04-09 23:00:00|1777.41|1777.41|1776.19|1776.19|1783.39|1783.39|1768.25|1768.25|0
1523401200000|2018-04-10 23:00:00|1772.56|1772.56|1785.97|1785.97|1788.99|1788.99|1756.68|1756.68|0
1523487600000|2018-04-11 23:00:00|1781.88|1781.88|1828.84|1828.84|1878.57|1878.57|1773.98|1773.98|0
1523574000000|2018-04-12 23:00:00|1708.48|1708.48|1787.28|1787.28|1799.71|1799.71|1684.94|1684.94|0
1523833200000|2018-04-15 23:00:00|1776.49|1776.49|1751.11|1751.11|1780.91|1780.91|1745.54|1745.54|0
1523919600000|2018-04-16 23:00:00|1748.28|1748.28|1786.07|1786.07|1787.46|1787.46|1738.03|1738.03|0
1524006000000|2018-04-17 23:00:00|1781.79|1781.79|1802.46|1802.46|1803.07|1803.07|1776.96|1776.96|0
1524092400000|2018-04-18 23:00:00|1809.01|1809.01|1817.19|1817.19|1823.7|1823.7|1807.64|1807.64|0
1524178800000|2018-04-19 23:00:00|1823.25|1823.25|1822.98|1822.98|1825.47|1825.47|1808.09|1808.09|0
1524438000000|2018-04-22 23:00:00|1823.58|1823.58|1830.88|1830.88|1841.93|1841.93|1815.11|1815.11|0
1524524400000|2018-04-23 23:00:00|1834.12|1834.12|1814.21|1814.21|1838.74|1838.74|1809.42|1809.42|0
1524610800000|2018-04-24 23:00:00|1804.73|1804.73|1794.96|1794.96|1808.95|1808.95|1784.62|1784.62|0
1524697200000|2018-04-25 23:00:00|1797.63|1797.63|1802.72|1802.72|1804.35|1804.35|1791.27|1791.27|0
1524783600000|2018-04-26 23:00:00|1815.44|1815.44|1816.41|1816.41|1823.5|1823.5|1812.15|1812.15|0
1525042800000|2018-04-29 23:00:00|1817.65|1817.65|1801.39|1801.39|1817.65|1817.65|1801.19|1801.19|0
1525129200000|2018-04-30 23:00:00|1808.09|1808.09|1809.74|1809.74|1815.59|1815.59|1806.42|1806.42|0
1525215600000|2018-05-01 23:00:00|1806.18|1806.18|1821.49|1821.49|1843.83|1843.83|1806.18|1806.18|0
1525302000000|2018-05-02 23:00:00|1809.6|1809.6|1807.37|1807.37|1825.52|1825.52|1805.57|1805.57|0
1525388400000|2018-05-03 23:00:00|1824.32|1824.32|1829.4|1829.4|1836.79|1836.79|1821.46|1821.46|0
1525734000000|2018-05-07 23:00:00|1837.01|1837.01|1839.66|1839.66|1842.57|1842.57|1826.74|1826.74|0
1525820400000|2018-05-08 23:00:00|1852.11|1852.11|1859.18|1859.18|1860.48|1860.48|1842.17|1842.17|0
1525906800000|2018-05-09 23:00:00|1857.54|1857.54|1875.38|1875.38|1876.58|1876.58|1856.74|1856.74|0
1525993200000|2018-05-10 23:00:00|1879.94|1879.94|1891.32|1891.32|1894.75|1894.75|1877.37|1877.37|0
1526252400000|2018-05-13 23:00:00|1888.22|1888.22|1874.19|1874.19|1891.02|1891.02|1869.22|1869.22|0
1526338800000|2018-05-14 23:00:00|1875.17|1875.17|1865.99|1865.99|1881.18|1881.18|1860.47|1860.47|0
1526425200000|2018-05-15 23:00:00|1910.4|1910.4|1897.9|1897.9|1915.59|1915.59|1889.56|1889.56|0
1526511600000|2018-05-16 23:00:00|1880.42|1880.42|1907.07|1907.07|1919.25|1919.25|1880.42|1880.42|0
1526598000000|2018-05-17 23:00:00|1908.92|1908.92|1915.81|1915.81|1919.1|1919.1|1903.49|1903.49|0
1526857200000|2018-05-20 23:00:00|1917.85|1917.85|1911.49|1911.49|1923.29|1923.29|1909.03|1909.03|0
1526943600000|2018-05-21 23:00:00|1918.01|1918.01|1932.78|1932.78|1941.75|1941.75|1914.81|1914.81|0
1527030000000|2018-05-22 23:00:00|1930.41|1930.41|1912.46|1912.46|1931.4|1931.4|1907.43|1907.43|0
1527116400000|2018-05-23 23:00:00|1916.05|1916.05|1910.73|1910.73|1929.45|1929.45|1906.61|1906.61|0
1527202800000|2018-05-24 23:00:00|1915.73|1915.73|1930.29|1930.29|1935.44|1935.44|1909.82|1909.82|0
1527548400000|2018-05-28 23:00:00|1908.38|1908.38|1893.36|1893.36|1908.38|1908.38|1877.67|1877.67|0
1527634800000|2018-05-29 23:00:00|1895.88|1895.88|1902.31|1902.31|1910.55|1910.55|1892.23|1892.23|0
1527721200000|2018-05-30 23:00:00|1918.79|1918.79|1904.47|1904.47|1918.79|1918.79|1898.89|1898.89|0
1527807600000|2018-05-31 23:00:00|1913.41|1913.41|1889.72|1889.72|1921.39|1921.39|1889.24|1889.24|0
1528066800000|2018-06-03 23:00:00|1901.87|1901.87|1900.8|1900.8|1909.63|1909.63|1892|1892|0
1528153200000|2018-06-04 23:00:00|1896.3|1896.3|1908.1|1908.1|1912.37|1912.37|1894.92|1894.92|0
1528239600000|2018-06-05 23:00:00|1912.64|1912.64|1914.27|1914.27|1919.01|1919.01|1903.87|1903.87|0
1528326000000|2018-06-06 23:00:00|1924.38|1924.38|1929.33|1929.33|1956.88|1956.88|1923.43|1923.43|0
1528412400000|2018-06-07 23:00:00|1927.89|1927.89|1923.33|1923.33|1930.57|1930.57|1910.43|1910.43|0
1528671600000|2018-06-10 23:00:00|1922.6|1922.6|1938.09|1938.09|1941|1941|1922.6|1922.6|0
1528758000000|2018-06-11 23:00:00|1938.29|1938.29|1931.91|1931.91|1952.09|1952.09|1929.75|1929.75|0
1528844400000|2018-06-12 23:00:00|1934.82|1934.82|1953.97|1953.97|1955.9|1955.9|1934.82|1934.82|0
1528930800000|2018-06-13 23:00:00|1954|1954|1979.06|1979.06|1984.34|1984.34|1946.25|1946.25|0
1529017200000|2018-06-14 23:00:00|1978.21|1978.21|1930.61|1930.61|1981.75|1981.75|1929.49|1929.49|0
1529276400000|2018-06-17 23:00:00|1934.03|1934.03|1947.55|1947.55|1949.02|1949.02|1929.97|1929.97|0
1529362800000|2018-06-18 23:00:00|1945.39|1945.39|1925.48|1925.48|1945.39|1945.39|1907.45|1907.45|0
1529449200000|2018-06-19 23:00:00|1923.78|1923.78|1941.22|1941.22|1953.54|1953.54|1923.78|1923.78|0
1529535600000|2018-06-20 23:00:00|1942.17|1942.17|1918.42|1918.42|1948.51|1948.51|1912.76|1912.76|0
1529622000000|2018-06-21 23:00:00|1917.71|1917.71|1915.8|1915.8|1925.79|1925.79|1909.69|1909.69|0
1529881200000|2018-06-24 23:00:00|1900.59|1900.59|1870.59|1870.59|1900.92|1900.92|1868.29|1868.29|0
1529967600000|2018-06-25 23:00:00|1865.11|1865.11|1857.52|1857.52|1866.8|1866.8|1847.55|1847.55|0
1530054000000|2018-06-26 23:00:00|1859.25|1859.25|1891.47|1891.47|1896.27|1896.27|1849.33|1849.33|0
1530140400000|2018-06-27 23:00:00|1878.71|1878.71|1855.84|1855.84|1886.26|1886.26|1844.21|1844.21|0
1530226800000|2018-06-28 23:00:00|1890.77|1890.77|1900.61|1900.61|1906.9|1906.9|1888.19|1888.19|0
1530486000000|2018-07-01 23:00:00|1908.74|1908.74|1880.63|1880.63|1922.15|1922.15|1879.76|1879.76|0
1530572400000|2018-07-02 23:00:00|1872.3|1872.3|1837.79|1837.79|1875.49|1875.49|1834.97|1834.97|0
1530658800000|2018-07-03 23:00:00|1820.17|1820.17|1833.44|1833.44|1836.87|1836.87|1812.09|1812.09|0
1530745200000|2018-07-04 23:00:00|1801.41|1801.41|1795.32|1795.32|1809.13|1809.13|1789.79|1789.79|0
1530831600000|2018-07-05 23:00:00|1802.01|1802.01|1785.59|1785.59|1804.91|1804.91|1781.41|1781.41|0
1531090800000|2018-07-08 23:00:00|1793.23|1793.23|1808.88|1808.88|1810.06|1810.06|1791.93|1791.93|0
1531177200000|2018-07-09 23:00:00|1814.49|1814.49|1832.53|1832.53|1837.59|1837.59|1812.95|1812.95|0
1531263600000|2018-07-10 23:00:00|1801.13|1801.13|1771.33|1771.33|1804.29|1804.29|1749.32|1749.32|0
1531350000000|2018-07-11 23:00:00|1781.85|1781.85|1812.61|1812.61|1817.24|1817.24|1781.85|1781.85|0
1531436400000|2018-07-12 23:00:00|1827.53|1827.53|1843.55|1843.55|1848.64|1848.64|1827.52|1827.52|0
1531695600000|2018-07-15 23:00:00|1824.39|1824.39|1831.33|1831.33|1833.29|1833.29|1807.24|1807.24|0
1531782000000|2018-07-16 23:00:00|1835.68|1835.68|1854.05|1854.05|1856.61|1856.61|1833.33|1833.33|0
1531868400000|2018-07-17 23:00:00|1865.41|1865.41|1864.48|1864.48|1869.87|1869.87|1855.1|1855.1|0
1531954800000|2018-07-18 23:00:00|1855.04|1855.04|1859.69|1859.69|1860.22|1860.22|1844.48|1844.48|0
1532041200000|2018-07-19 23:00:00|1856.18|1856.18|1855.66|1855.66|1873.53|1873.53|1846.79|1846.79|0
1532300400000|2018-07-22 23:00:00|1839.29|1839.29|1841.39|1841.39|1847.09|1847.09|1834.01|1834.01|0
1532386800000|2018-07-23 23:00:00|1858.75|1858.75|1862.58|1862.58|1880.62|1880.62|1856.02|1856.02|0
1532473200000|2018-07-24 23:00:00|1855.9|1855.9|1860.78|1860.78|1866.67|1866.67|1845.65|1845.65|0
1532559600000|2018-07-25 23:00:00|1867.8|1867.8|1863.39|1863.39|1882.96|1882.96|1856.56|1856.56|0
1532646000000|2018-07-26 23:00:00|1872.21|1872.21|1872.61|1872.61|1883.27|1883.27|1868.73|1868.73|0
1532905200000|2018-07-29 23:00:00|1859.45|1859.45|1824.63|1824.63|1862.7|1862.7|1823.48|1823.48|0
1532991600000|2018-07-30 23:00:00|1819.52|1819.52|1819.26|1819.26|1826.97|1826.97|1810.92|1810.92|0
1533078000000|2018-07-31 23:00:00|1815.48|1815.48|1809.95|1809.95|1816.88|1816.88|1793.79|1793.79|0
1533164400000|2018-08-01 23:00:00|1807.28|1807.28|1830.58|1830.58|1833.49|1833.49|1795.72|1795.72|0
1533250800000|2018-08-02 23:00:00|1836.2|1836.2|1866.38|1866.38|1870.58|1870.58|1836.2|1836.2|0
1533510000000|2018-08-05 23:00:00|1862.32|1862.32|1852.59|1852.59|1864.45|1864.45|1844.53|1844.53|0
1533596400000|2018-08-06 23:00:00|1855.43|1855.43|1849.45|1849.45|1864.84|1864.84|1849.45|1849.45|0
1533682800000|2018-08-07 23:00:00|1864.58|1864.58|1867.37|1867.37|1869.43|1869.43|1858.18|1858.18|0
1533769200000|2018-08-08 23:00:00|1854.49|1854.49|1889.73|1889.73|1890.42|1890.42|1854.46|1854.46|0
1533855600000|2018-08-09 23:00:00|1877.63|1877.63|1880.47|1880.47|1883.04|1883.04|1871.74|1871.74|0
1534114800000|2018-08-12 23:00:00|1874.09|1874.09|1874.59|1874.59|1883.23|1883.23|1868.08|1868.08|0
1534201200000|2018-08-13 23:00:00|1886.35|1886.35|1865.39|1865.39|1887.69|1887.69|1859.05|1859.05|0
1534287600000|2018-08-14 23:00:00|1867.87|1867.87|1857.08|1857.08|1869.85|1869.85|1847.88|1847.88|0
1534374000000|2018-08-15 23:00:00|1873.83|1873.83|1863.26|1863.26|1879.75|1879.75|1857.9|1857.9|0
1534460400000|2018-08-16 23:00:00|1860.74|1860.74|1867.9|1867.9|1868.37|1868.37|1850.04|1850.04|0
1534719600000|2018-08-19 23:00:00|1820.28|1820.28|1827.18|1827.18|1841.47|1841.47|1815.15|1815.15|0
1534806000000|2018-08-20 23:00:00|1832.91|1832.91|1838.07|1838.07|1846.3|1846.3|1824.26|1824.26|0
1534892400000|2018-08-21 23:00:00|1839.21|1839.21|1844.25|1844.25|1847.8|1847.8|1833.89|1833.89|0
1534978800000|2018-08-22 23:00:00|1848.94|1848.94|1856.56|1856.56|1863.59|1863.59|1845.54|1845.54|0
1535065200000|2018-08-23 23:00:00|1865.03|1865.03|1879.59|1879.59|1881|1881|1863.57|1863.57|0
1535410800000|2018-08-27 23:00:00|1899.7|1899.7|1891.65|1891.65|1908.45|1908.45|1887.87|1887.87|0
1535497200000|2018-08-28 23:00:00|1908.24|1908.24|1898.98|1898.98|1917.35|1917.35|1889.03|1889.03|0
1535583600000|2018-08-29 23:00:00|1891.78|1891.78|1892.68|1892.68|1897.02|1897.02|1880.22|1880.22|0
1535670000000|2018-08-30 23:00:00|1839.71|1839.71|1825.62|1825.62|1857.69|1857.69|1813.95|1813.95|0
1535929200000|2018-09-02 23:00:00|1842.27|1842.27|1843.23|1843.23|1848.3|1848.3|1834.91|1834.91|0
1536015600000|2018-09-03 23:00:00|1842.76|1842.76|1810.27|1810.27|1846.02|1846.02|1807.67|1807.67|0
1536102000000|2018-09-04 23:00:00|1814.05|1814.05|1785.09|1785.09|1814.52|1814.52|1777.38|1777.38|0
1536188400000|2018-09-05 23:00:00|1777.23|1777.23|1757.81|1757.81|1781.47|1781.47|1752.89|1752.89|0
1536274800000|2018-09-06 23:00:00|1754.4|1754.4|1779.2|1779.2|1779.57|1779.57|1738.93|1738.93|0
1536534000000|2018-09-09 23:00:00|1778.63|1778.63|1786.81|1786.81|1796.86|1796.86|1770.45|1770.45|0
1536620400000|2018-09-10 23:00:00|1796.04|1796.04|1789.63|1789.63|1798.68|1798.68|1783.33|1783.33|0
1536706800000|2018-09-11 23:00:00|1796.36|1796.36|1796.68|1796.68|1801.16|1801.16|1783.34|1783.34|0
1536793200000|2018-09-12 23:00:00|1799.42|1799.42|1795.55|1795.55|1804.96|1804.96|1791.57|1791.57|0
1536879600000|2018-09-13 23:00:00|1799.95|1799.95|1812.7|1812.7|1813.47|1813.47|1794.37|1794.37|0
1537138800000|2018-09-16 23:00:00|1802.51|1802.51|1795.78|1795.78|1805.94|1805.94|1787.76|1787.76|0
1537225200000|2018-09-17 23:00:00|1783.32|1783.32|1784.44|1784.44|1794.89|1794.89|1774.88|1774.88|0
1537311600000|2018-09-18 23:00:00|1802.04|1802.04|1792.33|1792.33|1814.84|1814.84|1789.7|1789.7|0
1537398000000|2018-09-19 23:00:00|1794.5|1794.5|1798.9|1798.9|1816.07|1816.07|1794.5|1794.5|0
1537484400000|2018-09-20 23:00:00|1811.92|1811.92|1819.02|1819.02|1825.1|1825.1|1807.01|1807.01|0
1537743600000|2018-09-23 23:00:00|1804.87|1804.87|1809.54|1809.54|1812.2|1812.2|1790.42|1790.42|0
1537830000000|2018-09-24 23:00:00|1817.89|1817.89|1830.72|1830.72|1832.9|1832.9|1816.18|1816.18|0
1537916400000|2018-09-25 23:00:00|1827.69|1827.69|1834.25|1834.25|1836.49|1836.49|1819.09|1819.09|0
1538002800000|2018-09-26 23:00:00|1828.68|1828.68|1836.97|1836.97|1838.9|1838.9|1822.24|1822.24|0
1538089200000|2018-09-27 23:00:00|1845.28|1845.28|1854.91|1854.91|1860.89|1860.89|1844.84|1844.84|0
1538348400000|2018-09-30 23:00:00|1840.22|1840.22|1853.64|1853.64|1857.03|1857.03|1835.32|1835.32|0
1538434800000|2018-10-01 23:00:00|1855.28|1855.28|1845.6|1845.6|1863.55|1863.55|1838.53|1838.53|0
1538521200000|2018-10-02 23:00:00|1850.51|1850.51|1857.52|1857.52|1863.54|1863.54|1847.67|1847.67|0
1538607600000|2018-10-03 23:00:00|1857.62|1857.62|1827.69|1827.69|1858.03|1858.03|1822.5|1822.5|0
1538694000000|2018-10-04 23:00:00|1824.01|1824.01|1774.91|1774.91|1826.07|1826.07|1774.59|1774.59|0
1538953200000|2018-10-07 23:00:00|1764.29|1764.29|1745.16|1745.16|1770.87|1770.87|1739.9|1739.9|0
1539039600000|2018-10-08 23:00:00|1703.52|1703.52|1740.75|1740.75|1750.03|1750.03|1701.79|1701.79|0
1539126000000|2018-10-09 23:00:00|1747.73|1747.73|1739.68|1739.68|1769.07|1769.07|1736|1736|0
1539212400000|2018-10-10 23:00:00|1714.01|1714.01|1725.44|1725.44|1740.1|1740.1|1699.37|1699.37|0
1539298800000|2018-10-11 23:00:00|1754.07|1754.07|1749.54|1749.54|1760.46|1760.46|1737.56|1737.56|0
1539558000000|2018-10-14 23:00:00|1759.13|1759.13|1764.58|1764.58|1771.96|1771.96|1751.52|1751.52|0
1539644400000|2018-10-15 23:00:00|1767.8|1767.8|1804.06|1804.06|1804.84|1804.84|1766.81|1766.81|0
1539730800000|2018-10-16 23:00:00|1835.44|1835.44|1801.92|1801.92|1841.89|1841.89|1796.76|1796.76|0
1539817200000|2018-10-17 23:00:00|1793.6|1793.6|1779.16|1779.16|1813.38|1813.38|1778.16|1778.16|0
1539903600000|2018-10-18 23:00:00|1777.76|1777.76|1753.28|1753.28|1783.14|1783.14|1744.72|1744.72|0
1540162800000|2018-10-21 23:00:00|1749.97|1749.97|1747.34|1747.34|1757.46|1757.46|1731.92|1731.92|0
1540249200000|2018-10-22 23:00:00|1723.48|1723.48|1699.36|1699.36|1724|1724|1688.59|1688.59|0
1540335600000|2018-10-23 23:00:00|1699.86|1699.86|1655.9|1655.9|1709.32|1709.32|1655.28|1655.28|0
1540422000000|2018-10-24 23:00:00|1627.4|1627.4|1658.83|1658.83|1675.17|1675.17|1627.4|1627.4|0
1540508400000|2018-10-25 23:00:00|1635.1|1635.1|1603.49|1603.49|1635.44|1635.44|1595.44|1595.44|0
1540771200000|2018-10-29 00:00:00|1627.44|1627.44|1623.63|1623.63|1650.18|1650.18|1618.15|1618.15|0
1540857600000|2018-10-30 00:00:00|1640.9|1640.9|1636.6|1636.6|1641.44|1641.44|1614.54|1614.54|0
1540944000000|2018-10-31 00:00:00|1636.46|1636.46|1653.22|1653.22|1658.75|1658.75|1632.82|1632.82|0
1541030400000|2018-11-01 00:00:00|1645.74|1645.74|1683.61|1683.61|1690.46|1690.46|1645.12|1645.12|0
1541116800000|2018-11-02 00:00:00|1717.85|1717.85|1715.16|1715.16|1737.49|1737.49|1711.4|1711.4|0
1541376000000|2018-11-05 00:00:00|1710.71|1710.71|1700.65|1700.65|1743.79|1743.79|1700.65|1700.65|0
1541462400000|2018-11-06 00:00:00|1699.6|1699.6|1687.15|1687.15|1714|1714|1685.61|1685.61|0
1541548800000|2018-11-07 00:00:00|1651.06|1651.06|1653.58|1653.58|1677.24|1677.24|1633.91|1633.91|0
1541635200000|2018-11-08 00:00:00|1675.82|1675.82|1673.5|1673.5|1689.99|1689.99|1673.28|1673.28|0
1541721600000|2018-11-09 00:00:00|1675.05|1675.05|1673.02|1673.02|1685.17|1685.17|1666.01|1666.01|0
1541980800000|2018-11-12 00:00:00|1667.45|1667.45|1640.24|1640.24|1670.86|1670.86|1639.95|1639.95|0
1542067200000|2018-11-13 00:00:00|1653.89|1653.89|1662.59|1662.59|1664.88|1664.88|1644.47|1644.47|0
1542153600000|2018-11-14 00:00:00|1679.45|1679.45|1697.98|1697.98|1726.36|1726.36|1666.08|1666.08|0
1542240000000|2018-11-15 00:00:00|1703.22|1703.22|1724.95|1724.95|1725.43|1725.43|1696.98|1696.98|0
1542326400000|2018-11-16 00:00:00|1739.71|1739.71|1735.01|1735.01|1747.92|1747.92|1717.21|1717.21|0
1542585600000|2018-11-19 00:00:00|1748.11|1748.11|1725.4|1725.4|1775.22|1775.22|1725.2|1725.2|0
1542672000000|2018-11-20 00:00:00|1730.71|1730.71|1690.04|1690.04|1744.34|1744.34|1671.39|1671.39|0
1542758400000|2018-11-21 00:00:00|1647.1|1647.1|1713.8|1713.8|1721.28|1721.28|1645.23|1645.23|0
1542844800000|2018-11-22 00:00:00|1685.3|1685.3|1735.16|1735.16|1739.94|1739.94|1682.24|1682.24|0
1542931200000|2018-11-23 00:00:00|1741.85|1741.85|1762.99|1762.99|1769.24|1769.24|1737.73|1737.73|0
1543190400000|2018-11-26 00:00:00|1777.22|1777.22|1781.18|1781.18|1790.48|1790.48|1767.88|1767.88|0
1543276800000|2018-11-27 00:00:00|1781.57|1781.57|1782.57|1782.57|1795.02|1795.02|1766.15|1766.15|0
1543363200000|2018-11-28 00:00:00|1792.37|1792.37|1807.34|1807.34|1816.9|1816.9|1786.15|1786.15|0
1543449600000|2018-11-29 00:00:00|1826.01|1826.01|1830.44|1830.44|1846.78|1846.78|1820.45|1820.45|0
1543536000000|2018-11-30 00:00:00|1816.07|1816.07|1786.16|1786.16|1816.13|1816.13|1785.53|1785.53|0
1543795200000|2018-12-03 00:00:00|1825.34|1825.34|1792.2|1792.2|1838|1838|1791.74|1791.74|0
1543881600000|2018-12-04 00:00:00|1797.15|1797.15|1783.09|1783.09|1806.75|1806.75|1783.09|1783.09|0
1543968000000|2018-12-05 00:00:00|1754.95|1754.95|1769.77|1769.77|1777.26|1777.26|1748.38|1748.38|0
1544054400000|2018-12-06 00:00:00|1742.31|1742.31|1716.91|1716.91|1742.31|1742.31|1710.79|1710.79|0
1544140800000|2018-12-07 00:00:00|1754.65|1754.65|1731.72|1731.72|1762.93|1762.93|1731.03|1731.03|0
1544400000000|2018-12-10 00:00:00|1721.99|1721.99|1723.25|1723.25|1739.23|1739.23|1715.27|1715.27|0
1544486400000|2018-12-11 00:00:00|1734.84|1734.84|1758.67|1758.67|1770.29|1770.29|1727.59|1727.59|0
1544572800000|2018-12-12 00:00:00|1759.16|1759.16|1779.26|1779.26|1785.68|1785.68|1752.85|1752.85|0
1544659200000|2018-12-13 00:00:00|1783.09|1783.09|1766.84|1766.84|1787.45|1787.45|1763.41|1763.41|0
1544745600000|2018-12-14 00:00:00|1749.95|1749.95|1745.05|1745.05|1760.62|1760.62|1727.19|1727.19|0
1545004800000|2018-12-17 00:00:00|1742.98|1742.98|1712.33|1712.33|1744.15|1744.15|1696.19|1696.19|0
1545091200000|2018-12-18 00:00:00|1694.27|1694.27|1693.22|1693.22|1710.24|1710.24|1687.89|1687.89|0
1545177600000|2018-12-19 00:00:00|1686.77|1686.77|1719.32|1719.32|1727.12|1727.12|1686.35|1686.35|0
1545264000000|2018-12-20 00:00:00|1689.56|1689.56|1688.82|1688.82|1724.73|1724.73|1685.06|1685.06|0
1545350400000|2018-12-21 00:00:00|1698.88|1698.88|1677.88|1677.88|1706.58|1706.58|1672.04|1672.04|0
1545609600000|2018-12-24 00:00:00|1682.77|1682.77|1695.99|1695.99|1700.4|1700.4|1682.77|1682.77|0
1545868800000|2018-12-27 00:00:00|1690.59|1690.59|1666.82|1666.82|1690.98|1690.98|1653.26|1653.26|0
1545955200000|2018-12-28 00:00:00|1679.11|1679.11|1720.63|1720.63|1722.79|1722.79|1676.71|1676.71|0
1546214400000|2018-12-31 00:00:00|1727.52|1727.52|1732.82|1732.82|1743.77|1743.77|1726.5|1726.5|0
1546387200000|2019-01-02 00:00:00|1708.77|1708.77|1727.35|1727.35|1738.06|1738.06|1704.59|1704.59|0
1546473600000|2019-01-03 00:00:00|1718.82|1718.82|1676.8|1676.8|1721.78|1721.78|1676.02|1676.02|0
1546560000000|2019-01-04 00:00:00|1693.14|1693.14|1715.12|1715.12|1716.71|1716.71|1685.89|1685.89|0
1546819200000|2019-01-07 00:00:00|1729.14|1729.14|1743.6|1743.6|1752|1752|1722.68|1722.68|0
1546905600000|2019-01-08 00:00:00|1765.36|1765.36|1779.25|1779.25|1793.79|1793.79|1752.2|1752.2|0
1546992000000|2019-01-09 00:00:00|1804.76|1804.76|1828.39|1828.39|1840.98|1840.98|1798.95|1798.95|0
1547078400000|2019-01-10 00:00:00|1825.6|1825.6|1835.38|1835.38|1847.29|1847.29|1812.2|1812.2|0
1547164800000|2019-01-11 00:00:00|1815.21|1815.21|1821.14|1821.14|1833.49|1833.49|1809.17|1809.17|0
1547424000000|2019-01-14 00:00:00|1815.22|1815.22|1788.39|1788.39|1820.44|1820.44|1784.7|1784.7|0
1547510400000|2019-01-15 00:00:00|1797.01|1797.01|1816.27|1816.27|1817.15|1817.15|1783.51|1783.51|0
1547596800000|2019-01-16 00:00:00|1823.8|1823.8|1805.15|1805.15|1826.17|1826.17|1804.01|1804.01|0
1547683200000|2019-01-17 00:00:00|1846.31|1846.31|1834.52|1834.52|1852.44|1852.44|1827.23|1827.23|0
1547769600000|2019-01-18 00:00:00|1818.1|1818.1|1840.5|1840.5|1843.61|1843.61|1799.68|1799.68|0
1548028800000|2019-01-21 00:00:00|1844.92|1844.92|1827.03|1827.03|1851.04|1851.04|1826.36|1826.36|0
1548115200000|2019-01-22 00:00:00|1833.38|1833.38|1823.41|1823.41|1842.32|1842.32|1815.17|1815.17|0
1548201600000|2019-01-23 00:00:00|1816.61|1816.61|1832.79|1832.79|1839.71|1839.71|1812.09|1812.09|0
1548288000000|2019-01-24 00:00:00|1835.99|1835.99|1837.18|1837.18|1849.34|1849.34|1832.09|1832.09|0
1548374400000|2019-01-25 00:00:00|1839.96|1839.96|1841.64|1841.64|1843.77|1843.77|1831.2|1831.2|0
1548633600000|2019-01-28 00:00:00|1835.09|1835.09|1814.28|1814.28|1836.88|1836.88|1811.75|1811.75|0
1548720000000|2019-01-29 00:00:00|1812.22|1812.22|1821.14|1821.14|1835.58|1835.58|1805.05|1805.05|0
1548806400000|2019-01-30 00:00:00|1839|1839|1831.84|1831.84|1844.16|1844.16|1818.93|1818.93|0
1548892800000|2019-01-31 00:00:00|1841.85|1841.85|1812.24|1812.24|1842.44|1842.44|1809.85|1809.85|0
1548979200000|2019-02-01 00:00:00|1822.7|1822.7|1823.97|1823.97|1828.31|1828.31|1806.06|1806.06|0
1549238400000|2019-02-04 00:00:00|1832.62|1832.62|1850.26|1850.26|1852.47|1852.47|1829.14|1829.14|0
1549324800000|2019-02-05 00:00:00|1856.89|1856.89|1874.89|1874.89|1876.44|1876.44|1855.58|1855.58|0
1549411200000|2019-02-06 00:00:00|1885.42|1885.42|1894.81|1894.81|1899.11|1899.11|1880.12|1880.12|0
1549497600000|2019-02-07 00:00:00|1882.48|1882.48|1870.98|1870.98|1893.81|1893.81|1866.44|1866.44|0
1549584000000|2019-02-08 00:00:00|1877.01|1877.01|1872.76|1872.76|1890.61|1890.61|1864.36|1864.36|0
1549843200000|2019-02-11 00:00:00|1886.63|1886.63|1891.69|1891.69|1898.14|1898.14|1882.28|1882.28|0
1549929600000|2019-02-12 00:00:00|1894.78|1894.78|1869.3|1869.3|1894.99|1894.99|1860.89|1860.89|0
1550016000000|2019-02-13 00:00:00|1872.11|1872.11|1895.14|1895.14|1896.43|1896.43|1871.73|1871.73|0
1550102400000|2019-02-14 00:00:00|1934.5|1934.5|1981.08|1981.08|1997.28|1997.28|1934.5|1934.5|0
1550188800000|2019-02-15 00:00:00|1973.36|1973.36|1969.82|1969.82|1980.96|1980.96|1949.28|1949.28|0
1550448000000|2019-02-18 00:00:00|1986|1986|2005.34|2005.34|2014.18|2014.18|1974.91|1974.91|0
1550534400000|2019-02-19 00:00:00|2014.94|2014.94|2027.46|2027.46|2031.07|2031.07|2011.74|2011.74|0
1550620800000|2019-02-20 00:00:00|2032.88|2032.88|2046.68|2046.68|2049.94|2049.94|2028.24|2028.24|0
1550707200000|2019-02-21 00:00:00|2058.16|2058.16|2044.97|2044.97|2059.36|2059.36|2039.47|2039.47|0
1550793600000|2019-02-22 00:00:00|2051.28|2051.28|2059.11|2059.11|2062.31|2062.31|2051.28|2051.28|0
1551052800000|2019-02-25 00:00:00|2058.74|2058.74|2063.65|2063.65|2065.55|2065.55|2042.34|2042.34|0
1551139200000|2019-02-26 00:00:00|2048.2|2048.2|2049.88|2049.88|2054.33|2054.33|2035.76|2035.76|0
1551225600000|2019-02-27 00:00:00|2056.57|2056.57|2059.19|2059.19|2069.52|2069.52|2052.36|2052.36|0
1551312000000|2019-02-28 00:00:00|2031.53|2031.53|2045.01|2045.01|2047.49|2047.49|2024.72|2024.72|0
1551398400000|2019-03-01 00:00:00|2059.71|2059.71|2066.06|2066.06|2068.46|2068.46|2054.46|2054.46|0
1551657600000|2019-03-04 00:00:00|2074.96|2074.96|2057.35|2057.35|2079.23|2079.23|2055.22|2055.22|0
1551744000000|2019-03-05 00:00:00|2047.31|2047.31|2067|2067|2072.53|2072.53|2043.8|2043.8|0
1551830400000|2019-03-06 00:00:00|2074.09|2074.09|2064.64|2064.64|2081.59|2081.59|2061.49|2061.49|0
1551916800000|2019-03-07 00:00:00|2053.52|2053.52|2044.07|2044.07|2058.79|2058.79|2042.14|2042.14|0
1552003200000|2019-03-08 00:00:00|2028.71|2028.71|2045.59|2045.59|2047.87|2047.87|2027.5|2027.5|0
1552262400000|2019-03-11 00:00:00|2052.06|2052.06|2066.97|2066.97|2073.64|2073.64|2044.6|2044.6|0
1552348800000|2019-03-12 00:00:00|2059.39|2059.39|2085.53|2085.53|2087.22|2087.22|2049.32|2049.32|0
1552435200000|2019-03-13 00:00:00|2076.44|2076.44|2094.29|2094.29|2108.84|2108.84|2076.38|2076.38|0
1552521600000|2019-03-14 00:00:00|2083.98|2083.98|2090.56|2090.56|2099.37|2099.37|2073.22|2073.22|0
1552608000000|2019-03-15 00:00:00|2095.39|2095.39|2116.62|2116.62|2122.99|2122.99|2091.5|2091.5|0
1552867200000|2019-03-18 00:00:00|2116.63|2116.63|2115.19|2115.19|2126.89|2126.89|2103.15|2103.15|0
1552953600000|2019-03-19 00:00:00|2131.81|2131.81|2125.55|2125.55|2138.28|2138.28|2120.91|2120.91|0
1553040000000|2019-03-20 00:00:00|2138|2138|2119.37|2119.37|2149.06|2149.06|2117.85|2117.85|0
1553126400000|2019-03-21 00:00:00|2125.59|2125.59|2144.81|2144.81|2146.33|2146.33|2124.63|2124.63|0
1553212800000|2019-03-22 00:00:00|2167.98|2167.98|2125.05|2125.05|2173.14|2173.14|2121.77|2121.77|0
1553472000000|2019-03-25 00:00:00|2104.25|2104.25|2107.67|2107.67|2110.21|2110.21|2088.89|2088.89|0
1553558400000|2019-03-26 00:00:00|2099.98|2099.98|2121.51|2121.51|2123.17|2123.17|2097.24|2097.24|0
1553644800000|2019-03-27 00:00:00|2118.08|2118.08|2122.08|2122.08|2141.99|2141.99|2118.04|2118.04|0
1553731200000|2019-03-28 00:00:00|2140.53|2140.53|2137.1|2137.1|2154.49|2154.49|2132.9|2132.9|0
1553817600000|2019-03-29 00:00:00|2148.31|2148.31|2154.14|2154.14|2157.66|2157.66|2133.71|2133.71|0
1554073200000|2019-03-31 23:00:00|2167.83|2167.83|2169.29|2169.29|2180.42|2180.42|2158.16|2158.16|0
1554159600000|2019-04-01 23:00:00|2185.96|2185.96|2190.18|2190.18|2194.69|2194.69|2177.38|2177.38|0
1554246000000|2019-04-02 23:00:00|2194.83|2194.83|2211.79|2211.79|2216.48|2216.48|2193.29|2193.29|0
1554332400000|2019-04-03 23:00:00|2174.31|2174.31|2148.09|2148.09|2187.34|2187.34|2144.61|2144.61|0
1554418800000|2019-04-04 23:00:00|2134.03|2134.03|2153.5|2153.5|2163.88|2163.88|2134.03|2134.03|0
1554678000000|2019-04-07 23:00:00|2141.74|2141.74|2163.55|2163.55|2170.83|2170.83|2135.96|2135.96|0
1554764400000|2019-04-08 23:00:00|2157.73|2157.73|2144.01|2144.01|2158.87|2158.87|2136.72|2136.72|0
1554850800000|2019-04-09 23:00:00|2142.8|2142.8|2142.4|2142.4|2145.05|2145.05|2132.63|2132.63|0
1554937200000|2019-04-10 23:00:00|2150.28|2150.28|2139.75|2139.75|2151.9|2151.9|2132|2132|0
1555023600000|2019-04-11 23:00:00|2137.63|2137.63|2150.04|2150.04|2160.09|2160.09|2137.22|2137.22|0
1555282800000|2019-04-14 23:00:00|2152.66|2152.66|2156.6|2156.6|2164.9|2164.9|2145.99|2145.99|0
1555369200000|2019-04-15 23:00:00|2161.04|2161.04|2163.81|2163.81|2167.07|2167.07|2153.92|2153.92|0
1555455600000|2019-04-16 23:00:00|2152.94|2152.94|2143.56|2143.56|2163.36|2163.36|2141.42|2141.42|0
1555542000000|2019-04-17 23:00:00|2155.59|2155.59|2155.85|2155.85|2161.21|2161.21|2146.68|2146.68|0
1555974000000|2019-04-22 23:00:00|2157.18|2157.18|2177.13|2177.13|2179.52|2179.52|2152.31|2152.31|0
1556060400000|2019-04-23 23:00:00|2200.53|2200.53|2213.03|2213.03|2220.53|2220.53|2195.63|2195.63|0
1556146800000|2019-04-24 23:00:00|2208.12|2208.12|2176.2|2176.2|2211.78|2211.78|2173.76|2173.76|0
1556233200000|2019-04-25 23:00:00|2187.71|2187.71|2179.86|2179.86|2191.48|2191.48|2167.66|2167.66|0
1556492400000|2019-04-28 23:00:00|2180.68|2180.68|2181.54|2181.54|2184.64|2184.64|2172.37|2172.37|0
1556578800000|2019-04-29 23:00:00|2199.8|2199.8|2189.34|2189.34|2209.24|2209.24|2184.45|2184.45|0
1556665200000|2019-04-30 23:00:00|2201.2|2201.2|2171.64|2171.64|2202.12|2202.12|2163.55|2163.55|0
1556751600000|2019-05-01 23:00:00|2161.35|2161.35|2117.27|2117.27|2161.42|2161.42|2115.17|2115.17|0
1556838000000|2019-05-02 23:00:00|2110.1|2110.1|2118.83|2118.83|2128.3|2128.3|2099.8|2099.8|0
1557183600000|2019-05-06 23:00:00|2138.89|2138.89|2105.87|2105.87|2149.63|2149.63|2104.81|2104.81|0
1557270000000|2019-05-07 23:00:00|2103.84|2103.84|2140.94|2140.94|2141.93|2141.93|2099.95|2099.95|0
1557356400000|2019-05-08 23:00:00|2134.35|2134.35|2121.15|2121.15|2141.88|2141.88|2109.32|2109.32|0
1557442800000|2019-05-09 23:00:00|2132.07|2132.07|2119.09|2119.09|2139|2139|2118.61|2118.61|0
1557702000000|2019-05-12 23:00:00|2114.95|2114.95|2088.17|2088.17|2119.1|2119.1|2083|2083|0
1557788400000|2019-05-13 23:00:00|2102.52|2102.52|2125.62|2125.62|2127.13|2127.13|2099.39|2099.39|0
1557874800000|2019-05-14 23:00:00|2140.46|2140.46|2144.09|2144.09|2147.75|2147.75|2119.4|2119.4|0
1557961200000|2019-05-15 23:00:00|2165.47|2165.47|2204.08|2204.08|2206.58|2206.58|2157.9|2157.9|0
1558047600000|2019-05-16 23:00:00|2194.72|2194.72|2231.57|2231.57|2231.76|2231.76|2180.42|2180.42|0
1558306800000|2019-05-19 23:00:00|2224.91|2224.91|2217.51|2217.51|2236.8|2236.8|2214.1|2214.1|0
1558393200000|2019-05-20 23:00:00|2250.21|2250.21|2264.86|2264.86|2281.03|2281.03|2243.51|2243.51|0
1558479600000|2019-05-21 23:00:00|2284.03|2284.03|2304.94|2304.94|2313.01|2313.01|2280.76|2280.76|0
1558566000000|2019-05-22 23:00:00|2294.44|2294.44|2264.34|2264.34|2297.19|2297.19|2259.87|2259.87|0
1558652400000|2019-05-23 23:00:00|2283.13|2283.13|2273.87|2273.87|2288.75|2288.75|2266.64|2266.64|0
1558998000000|2019-05-27 23:00:00|2287.22|2287.22|2284.19|2284.19|2297.33|2297.33|2277.1|2277.1|0
1559084400000|2019-05-28 23:00:00|2254.94|2254.94|2223.26|2223.26|2259.01|2259.01|2222.49|2222.49|0
1559170800000|2019-05-29 23:00:00|2220.67|2220.67|2251.62|2251.62|2259.82|2259.82|2220.67|2220.67|0
1559257200000|2019-05-30 23:00:00|2235.83|2235.83|2252.59|2252.59|2255.83|2255.83|2233.87|2233.87|0
1559516400000|2019-06-02 23:00:00|2228.1|2228.1|2251.09|2251.09|2255.57|2255.57|2219.91|2219.91|0
1559602800000|2019-06-03 23:00:00|2208.68|2208.68|2211.51|2211.51|2215.6|2215.6|2195.79|2195.79|0
1559689200000|2019-06-04 23:00:00|2253.66|2253.66|2265.62|2265.62|2286.31|2286.31|2253.66|2253.66|0
1559775600000|2019-06-05 23:00:00|2276.33|2276.33|2265.61|2265.61|2293.28|2293.28|2260.59|2260.59|0
1559862000000|2019-06-06 23:00:00|2255.17|2255.17|2287.29|2287.29|2287.76|2287.76|2248.46|2248.46|0
1560121200000|2019-06-09 23:00:00|2301.78|2301.78|2306.07|2306.07|2308.42|2308.42|2291.54|2291.54|0
1560207600000|2019-06-10 23:00:00|2315.1|2315.1|2320.74|2320.74|2328.08|2328.08|2309.97|2309.97|0
1560294000000|2019-06-11 23:00:00|2311.7|2311.7|2323.82|2323.82|2326.35|2326.35|2310.18|2310.18|0
1560380400000|2019-06-12 23:00:00|2330.29|2330.29|2318.63|2318.63|2331.76|2331.76|2301.84|2301.84|0
1560466800000|2019-06-13 23:00:00|2321.79|2321.79|2301.41|2301.41|2324.81|2324.81|2299.63|2299.63|0
1560726000000|2019-06-16 23:00:00|2302.11|2302.11|2313.96|2313.96|2316.86|2316.86|2292.34|2292.34|0
1560812400000|2019-06-17 23:00:00|2300.3|2300.3|2352.3|2352.3|2359.71|2359.71|2292.2|2292.2|0
1560898800000|2019-06-18 23:00:00|2345.13|2345.13|2320.84|2320.84|2350.3|2350.3|2318.83|2318.83|0
1560985200000|2019-06-19 23:00:00|2334.84|2334.84|2337.61|2337.61|2354.81|2354.81|2330.77|2330.77|0
1561071600000|2019-06-20 23:00:00|2341.02|2341.02|2316.03|2316.03|2346.37|2346.37|2315.71|2315.71|0
1561330800000|2019-06-23 23:00:00|2330.22|2330.22|2359.06|2359.06|2365.66|2365.66|2330.01|2330.01|0
1561417200000|2019-06-24 23:00:00|2365.61|2365.61|2371.66|2371.66|2379.46|2379.46|2365.61|2365.61|0
1561503600000|2019-06-25 23:00:00|2355.83|2355.83|2355.24|2355.24|2364.31|2364.31|2349.87|2349.87|0
1561590000000|2019-06-26 23:00:00|2350|2350|2362.18|2362.18|2365.26|2365.26|2346.26|2346.26|0
1561676400000|2019-06-27 23:00:00|2380.7|2380.7|2379.17|2379.17|2389.94|2389.94|2363.31|2363.31|0
1561935600000|2019-06-30 23:00:00|2405.86|2405.86|2415.55|2415.55|2419.88|2419.88|2388.78|2388.78|0
1562022000000|2019-07-01 23:00:00|2425.74|2425.74|2419.95|2419.95|2429.05|2429.05|2398.66|2398.66|0
1562108400000|2019-07-02 23:00:00|2442.21|2442.21|2447.74|2447.74|2461.11|2461.11|2433.01|2433.01|0
1562194800000|2019-07-03 23:00:00|2442.28|2442.28|2431.7|2431.7|2445.82|2445.82|2428.17|2428.17|0
1562281200000|2019-07-04 23:00:00|2428.27|2428.27|2395.14|2395.14|2433.45|2433.45|2382.56|2382.56|0
1562540400000|2019-07-07 23:00:00|2410.91|2410.91|2390.1|2390.1|2418.37|2418.37|2388.36|2388.36|0
1562626800000|2019-07-08 23:00:00|2377.44|2377.44|2360.14|2360.14|2392.69|2392.69|2354.72|2354.72|0
1562713200000|2019-07-09 23:00:00|2318.7|2318.7|2283.77|2283.77|2329.39|2329.39|2273.31|2273.31|0
1562799600000|2019-07-10 23:00:00|2277.13|2277.13|2276.71|2276.71|2289.77|2289.77|2266.06|2266.06|0
1562886000000|2019-07-11 23:00:00|2286.77|2286.77|2288.33|2288.33|2297.55|2297.55|2282.31|2282.31|0
1563145200000|2019-07-14 23:00:00|2275.46|2275.46|2270.19|2270.19|2284.39|2284.39|2263.86|2263.86|0
1563231600000|2019-07-15 23:00:00|2270.53|2270.53|2276.7|2276.7|2276.81|2276.81|2256.1|2256.1|0
1563318000000|2019-07-16 23:00:00|2268.67|2268.67|2286.56|2286.56|2301.61|2301.61|2268.67|2268.67|0
1563404400000|2019-07-17 23:00:00|2264.23|2264.23|2259.69|2259.69|2277.43|2277.43|2250.44|2250.44|0
1563490800000|2019-07-18 23:00:00|2257.41|2257.41|2258.97|2258.97|2277.87|2277.87|2251.94|2251.94|0
1563750000000|2019-07-21 23:00:00|2251.56|2251.56|2273.54|2273.54|2274.98|2274.98|2251.14|2251.14|0
1563836400000|2019-07-22 23:00:00|2275.21|2275.21|2260.82|2260.82|2277.13|2277.13|2252.23|2252.23|0
1563922800000|2019-07-23 23:00:00|2267.9|2267.9|2270.15|2270.15|2270.82|2270.82|2248.21|2248.21|0
1564009200000|2019-07-24 23:00:00|2209.75|2209.75|2188.69|2188.69|2223.9|2223.9|2165.3|2165.3|0
1564095600000|2019-07-25 23:00:00|2159.45|2159.45|2207.09|2207.09|2207.12|2207.12|2154.73|2154.73|0
1564354800000|2019-07-28 23:00:00|2214.9|2214.9|2208.51|2208.51|2235.4|2235.4|2199.85|2199.85|0
1564441200000|2019-07-29 23:00:00|2206.91|2206.91|2207.69|2207.69|2215.67|2215.67|2197.99|2197.99|0
1564527600000|2019-07-30 23:00:00|2194.6|2194.6|2198.31|2198.31|2203.22|2203.22|2185.29|2185.29|0
1564614000000|2019-07-31 23:00:00|2184.5|2184.5|2219.72|2219.72|2220.29|2220.29|2184.43|2184.43|0
1564700400000|2019-08-01 23:00:00|2201.96|2201.96|2184.93|2184.93|2208.88|2208.88|2182.46|2182.46|0
1564959600000|2019-08-04 23:00:00|2131.29|2131.29|2098.22|2098.22|2131.29|2131.29|2085.71|2085.71|0
1565046000000|2019-08-05 23:00:00|2088.61|2088.61|2106.99|2106.99|2128.42|2128.42|2083.97|2083.97|0
1565132400000|2019-08-06 23:00:00|2110.96|2110.96|2096.84|2096.84|2113.63|2113.63|2086.39|2086.39|0
1565218800000|2019-08-07 23:00:00|2125.75|2125.75|2136.6|2136.6|2138.75|2138.75|2119.83|2119.83|0
1565305200000|2019-08-08 23:00:00|2140.38|2140.38|2118.46|2118.46|2140.65|2140.65|2113.01|2113.01|0
1565564400000|2019-08-11 23:00:00|2139.77|2139.77|2101.62|2101.62|2144.81|2144.81|2099.76|2099.76|0
1565650800000|2019-08-12 23:00:00|2093.72|2093.72|2089|2089|2094.51|2094.51|2066.89|2066.89|0
1565737200000|2019-08-13 23:00:00|2104.85|2104.85|2063.58|2063.58|2112.15|2112.15|2057.71|2057.71|0
1565823600000|2019-08-14 23:00:00|2082.23|2082.23|2068.21|2068.21|2092.06|2092.06|2045.79|2045.79|0
1565910000000|2019-08-15 23:00:00|2062.99|2062.99|2095.96|2095.96|2096.72|2096.72|2052.62|2052.62|0
1566169200000|2019-08-18 23:00:00|2107.5|2107.5|2088.75|2088.75|2108.33|2108.33|2080.69|2080.69|0
1566255600000|2019-08-19 23:00:00|2097.26|2097.26|2084.32|2084.32|2104.4|2104.4|2079.94|2079.94|0
1566342000000|2019-08-20 23:00:00|2095.16|2095.16|2125.56|2125.56|2128.13|2128.13|2091.35|2091.35|0
1566428400000|2019-08-21 23:00:00|2120.48|2120.48|2091.26|2091.26|2124.4|2124.4|2088.13|2088.13|0
1566514800000|2019-08-22 23:00:00|2119.15|2119.15|2098.13|2098.13|2136.87|2136.87|2096.06|2096.06|0
1566860400000|2019-08-26 23:00:00|2079.68|2079.68|2086.94|2086.94|2102.67|2102.67|2073.6|2073.6|0
1566946800000|2019-08-27 23:00:00|2070.99|2070.99|2075.8|2075.8|2082.44|2082.44|2059.05|2059.05|0
1567033200000|2019-08-28 23:00:00|1931.05|1931.05|1911.66|1911.66|1961.1|1961.1|1887.82|1887.82|0
1567119600000|2019-08-29 23:00:00|1928.52|1928.52|1930.29|1930.29|1953.18|1953.18|1928.39|1928.39|0
1567378800000|2019-09-01 23:00:00|1946.7|1946.7|1934.58|1934.58|1947.75|1947.75|1918.32|1918.32|0
1567465200000|2019-09-02 23:00:00|1942.48|1942.48|1948.8|1948.8|1951.66|1951.66|1934.43|1934.43|0
1567551600000|2019-09-03 23:00:00|1943.41|1943.41|1952.53|1952.53|1959.25|1959.25|1936.13|1936.13|0
1567638000000|2019-09-04 23:00:00|1946.2|1946.2|1944.41|1944.41|1961.33|1961.33|1941.99|1941.99|0
1567724400000|2019-09-05 23:00:00|1949.94|1949.94|1944.73|1944.73|1963.74|1963.74|1941.33|1941.33|0
1567983600000|2019-09-08 23:00:00|1952.16|1952.16|1917.32|1917.32|1952.88|1952.88|1916.01|1916.01|0
1568070000000|2019-09-09 23:00:00|1891.8|1891.8|1865.36|1865.36|1892.29|1892.29|1845.63|1845.63|0
1568156400000|2019-09-10 23:00:00|1872.46|1872.46|1883.11|1883.11|1892.1|1892.1|1871.55|1871.55|0
1568242800000|2019-09-11 23:00:00|1888.58|1888.58|1893.02|1893.02|1903.77|1903.77|1873.68|1873.68|0
1568329200000|2019-09-12 23:00:00|1886.02|1886.02|1892.62|1892.62|1896.61|1896.61|1880.09|1880.09|0
1568588400000|2019-09-15 23:00:00|1879.83|1879.83|1891.84|1891.84|1899.26|1899.26|1871.33|1871.33|0
1568674800000|2019-09-16 23:00:00|1887.54|1887.54|1927.39|1927.39|1928.56|1928.56|1886.74|1886.74|0
1568761200000|2019-09-17 23:00:00|1929.33|1929.33|1951|1951|1953.11|1953.11|1928.14|1928.14|0
1568847600000|2019-09-18 23:00:00|1943.43|1943.43|1946.98|1946.98|1962.42|1962.42|1943.43|1943.43|0
1568934000000|2019-09-19 23:00:00|1949.34|1949.34|1939.12|1939.12|1956.05|1956.05|1938.6|1938.6|0
1569193200000|2019-09-22 23:00:00|1938.25|1938.25|1913.11|1913.11|1938.73|1938.73|1909.36|1909.36|0
1569279600000|2019-09-23 23:00:00|1914.84|1914.84|1913.39|1913.39|1931.5|1931.5|1909.9|1909.9|0
1569366000000|2019-09-24 23:00:00|1887.3|1887.3|1874.38|1874.38|1890.44|1890.44|1864.07|1864.07|0
1569452400000|2019-09-25 23:00:00|1877.58|1877.58|1907.55|1907.55|1913.93|1913.93|1877.36|1877.36|0
1569538800000|2019-09-26 23:00:00|1924.09|1924.09|1927.68|1927.68|1934.88|1934.88|1911.32|1911.32|0
1569798000000|2019-09-29 23:00:00|1934.9|1934.9|1933.26|1933.26|1936.65|1936.65|1909.88|1909.88|0
1569884400000|2019-09-30 23:00:00|1945.14|1945.14|1917.01|1917.01|1945.62|1945.62|1912.27|1912.27|0
1569970800000|2019-10-01 23:00:00|1906.04|1906.04|1853.82|1853.82|1906.85|1906.85|1849.28|1849.28|0
1570057200000|2019-10-02 23:00:00|1859.37|1859.37|1840.65|1840.65|1872.29|1872.29|1823.66|1823.66|0
1570143600000|2019-10-03 23:00:00|1851.84|1851.84|1872.42|1872.42|1873.13|1873.13|1845.98|1845.98|0
1570402800000|2019-10-06 23:00:00|1865.53|1865.53|1873.04|1873.04|1874.06|1874.06|1857.69|1857.69|0
1570489200000|2019-10-07 23:00:00|1890.5|1890.5|1870.29|1870.29|1895.88|1895.88|1865.25|1865.25|0
1570575600000|2019-10-08 23:00:00|1869.15|1869.15|1869.13|1869.13|1875.08|1875.08|1859.97|1859.97|0
1570662000000|2019-10-09 23:00:00|1865.07|1865.07|1870.42|1870.42|1872.06|1872.06|1854.4|1854.4|0
1570748400000|2019-10-10 23:00:00|1876.78|1876.78|1911.41|1911.41|1912.57|1912.57|1866.21|1866.21|0
1571007600000|2019-10-13 23:00:00|1968.07|1968.07|1959.45|1959.45|1976.8|1976.8|1955.3|1955.3|0
1571094000000|2019-10-14 23:00:00|1963.93|1963.93|1977.56|1977.56|1983.43|1983.43|1955.87|1955.87|0
1571180400000|2019-10-15 23:00:00|1973.95|1973.95|1984.51|1984.51|2001.65|2001.65|1965.83|1965.83|0
1571266800000|2019-10-16 23:00:00|1975.05|1975.05|1993.05|1993.05|2004.06|2004.06|1974.82|1974.82|0
1571353200000|2019-10-17 23:00:00|1988.83|1988.83|1981.21|1981.21|2003.9|2003.9|1981|1981|0
1571612400000|2019-10-20 23:00:00|1944.7|1944.7|1963.51|1963.51|1972.37|1972.37|1941.26|1941.26|0
1571698800000|2019-10-21 23:00:00|1960|1960|1951.7|1951.7|1974.9|1974.9|1951.4|1951.4|0
1571785200000|2019-10-22 23:00:00|1942.72|1942.72|1952.88|1952.88|1956.54|1956.54|1939.74|1939.74|0
1571871600000|2019-10-23 23:00:00|1961.32|1961.32|1988.11|1988.11|1991.56|1991.56|1961.32|1961.32|0
1571958000000|2019-10-24 23:00:00|2006.49|2006.49|2009.04|2009.04|2011.49|2011.49|1989.91|1989.91|0
1572220800000|2019-10-28 00:00:00|2010.38|2010.38|2031.79|2031.79|2034.02|2034.02|2005.11|2005.11|0
1572307200000|2019-10-29 00:00:00|2026.08|2026.08|2025.25|2025.25|2035.28|2035.28|2019.43|2019.43|0
1572393600000|2019-10-30 00:00:00|2022.27|2022.27|2036.9|2036.9|2036.9|2036.9|2014.82|2014.82|0
1572480000000|2019-10-31 00:00:00|2048.43|2048.43|2036.99|2036.99|2051.81|2051.81|2030.76|2030.76|0
1572566400000|2019-11-01 00:00:00|2040.43|2040.43|2033.09|2033.09|2042.36|2042.36|2026.72|2026.72|0
1572825600000|2019-11-04 00:00:00|2044.38|2044.38|2040.01|2040.01|2055.79|2055.79|2038.8|2038.8|0
1572912000000|2019-11-05 00:00:00|2031.66|2031.66|2044.17|2044.17|2044.48|2044.48|2027.31|2027.31|0
1572998400000|2019-11-06 00:00:00|2047.31|2047.31|2053.28|2053.28|2056.97|2056.97|2041.54|2041.54|0
1573084800000|2019-11-07 00:00:00|2062.13|2062.13|2082.91|2082.91|2091.94|2091.94|2060.23|2060.23|0
1573171200000|2019-11-08 00:00:00|2076.08|2076.08|2090.69|2090.69|2094.09|2094.09|2074.38|2074.38|0
1573430400000|2019-11-11 00:00:00|2099.12|2099.12|2105.41|2105.41|2109.41|2109.41|2085.54|2085.54|0
1573516800000|2019-11-12 00:00:00|2119.7|2119.7|2124.12|2124.12|2132.33|2132.33|2111.84|2111.84|0
1573603200000|2019-11-13 00:00:00|2126.64|2126.64|2119.45|2119.45|2126.64|2126.64|2109.38|2109.38|0
1573689600000|2019-11-14 00:00:00|2112.97|2112.97|2110.86|2110.86|2117.07|2117.07|2102.05|2102.05|0
1573776000000|2019-11-15 00:00:00|2123.97|2123.97|2111.42|2111.42|2130.08|2130.08|2105.7|2105.7|0
1574035200000|2019-11-18 00:00:00|2114.49|2114.49|2120.02|2120.02|2131.04|2131.04|2111.3|2111.3|0
1574121600000|2019-11-19 00:00:00|2132.11|2132.11|2117.76|2117.76|2140.11|2140.11|2113.07|2113.07|0
1574208000000|2019-11-20 00:00:00|2101.19|2101.19|2115.13|2115.13|2124.28|2124.28|2084.64|2084.64|0
1574294400000|2019-11-21 00:00:00|2087.28|2087.28|2104.61|2104.61|2107.66|2107.66|2075.6|2075.6|0
1574380800000|2019-11-22 00:00:00|2120.56|2120.56|2132.45|2132.45|2136.53|2136.53|2117.17|2117.17|0
1574640000000|2019-11-25 00:00:00|2134.25|2134.25|2159.7|2159.7|2161.78|2161.78|2133.62|2133.62|0
1574726400000|2019-11-26 00:00:00|2160.39|2160.39|2176.57|2176.57|2180.54|2180.54|2147.08|2147.08|0
1574812800000|2019-11-27 00:00:00|2177.92|2177.92|2194.18|2194.18|2200.35|2200.35|2170.27|2170.27|0
1574899200000|2019-11-28 00:00:00|2186|2186|2185.42|2185.42|2194.85|2194.85|2182.43|2182.43|0
1574985600000|2019-11-29 00:00:00|2181.71|2181.71|2192.32|2192.32|2204.67|2204.67|2178.15|2178.15|0
1575244800000|2019-12-02 00:00:00|2185.88|2185.88|2149.37|2149.37|2199.33|2199.33|2141.42|2141.42|0
1575331200000|2019-12-03 00:00:00|2147.92|2147.92|2139.24|2139.24|2156.88|2156.88|2129.35|2129.35|0
1575417600000|2019-12-04 00:00:00|2127.23|2127.23|2123.06|2123.06|2139.92|2139.92|2117.95|2117.95|0
1575504000000|2019-12-05 00:00:00|2120.35|2120.35|2119.57|2119.57|2127.52|2127.52|2110.09|2110.09|0
1575590400000|2019-12-06 00:00:00|2121.29|2121.29|2147.14|2147.14|2149.12|2149.12|2119.13|2119.13|0
1575849600000|2019-12-09 00:00:00|2138.65|2138.65|2134.21|2134.21|2142.7|2142.7|2123.64|2123.64|0
1575936000000|2019-12-10 00:00:00|2139.04|2139.04|2120.08|2120.08|2140.08|2140.08|2108.1|2108.1|0
1576022400000|2019-12-11 00:00:00|2111.81|2111.81|2094.64|2094.64|2113.9|2113.9|2082.87|2082.87|0
1576108800000|2019-12-12 00:00:00|2098.38|2098.38|2107.81|2107.81|2117.47|2117.47|2092.23|2092.23|0
1576195200000|2019-12-13 00:00:00|2130.88|2130.88|2140.24|2140.24|2165.5|2165.5|2126.84|2126.84|0
1576454400000|2019-12-16 00:00:00|2158.67|2158.67|2191.3|2191.3|2199.05|2199.05|2152.05|2152.05|0
1576540800000|2019-12-17 00:00:00|2185.65|2185.65|2185.82|2185.82|2193.81|2193.81|2173.76|2173.76|0
1576627200000|2019-12-18 00:00:00|2181.28|2181.28|2196.93|2196.93|2197.83|2197.83|2177.93|2177.93|0
1576713600000|2019-12-19 00:00:00|2198.8|2198.8|2200.03|2200.03|2206.72|2206.72|2188.21|2188.21|0
1576800000000|2019-12-20 00:00:00|2198.09|2198.09|2206.48|2206.48|2212.8|2212.8|2195.66|2195.66|0
1577059200000|2019-12-23 00:00:00|2220.08|2220.08|2228.11|2228.11|2243.61|2243.61|2212.6|2212.6|0
1577145600000|2019-12-24 00:00:00|2227.02|2227.02|2239.35|2239.35|2239.35|2239.35|2227.02|2227.02|0
1577404800000|2019-12-27 00:00:00|2234.38|2234.38|2235.66|2235.66|2239.75|2239.75|2229.23|2229.23|0
1577664000000|2019-12-30 00:00:00|2231.82|2231.82|2221.89|2221.89|2237.91|2237.91|2219.43|2219.43|0
1577750400000|2019-12-31 00:00:00|2212.48|2212.48|2203.98|2203.98|2218.67|2218.67|2202.58|2202.58|0
1577923200000|2020-01-02 00:00:00|2216.36|2216.36|2240.99|2240.99|2248.95|2248.95|2215.42|2215.42|0
1578009600000|2020-01-03 00:00:00|2234.67|2234.67|2220.87|2220.87|2238.16|2238.16|2211.92|2211.92|0
1578268800000|2020-01-06 00:00:00|2215.54|2215.54|2211.48|2211.48|2217.09|2217.09|2193.63|2193.63|0
1578355200000|2020-01-07 00:00:00|2223.2|2223.2|2215.57|2215.57|2227.09|2227.09|2208.4|2208.4|0
1578441600000|2020-01-08 00:00:00|2205.11|2205.11|2219.03|2219.03|2223|2223|2200.18|2200.18|0
1578528000000|2020-01-09 00:00:00|2237.17|2237.17|2228.76|2228.76|2238|2238|2221.79|2221.79|0
1578614400000|2020-01-10 00:00:00|2241.37|2241.37|2226.22|2226.22|2243.03|2243.03|2224.48|2224.48|0
1578873600000|2020-01-13 00:00:00|2246.06|2246.06|2247.91|2247.91|2259.54|2259.54|2241.86|2241.86|0
1578960000000|2020-01-14 00:00:00|2254.25|2254.25|2253.43|2253.43|2265.93|2265.93|2244.15|2244.15|0
1579046400000|2020-01-15 00:00:00|2244.83|2244.83|2270.7|2270.7|2272.91|2272.91|2244.58|2244.58|0
1579132800000|2020-01-16 00:00:00|2267.24|2267.24|2266.42|2266.42|2267.24|2267.24|2251.32|2251.32|0
1579219200000|2020-01-17 00:00:00|2279.03|2279.03|2281.95|2281.95|2296.6|2296.6|2272.23|2272.23|0
1579478400000|2020-01-20 00:00:00|2285.87|2285.87|2269.92|2269.92|2285.87|2285.87|2258.81|2258.81|0
1579564800000|2020-01-21 00:00:00|2243.6|2243.6|2282.3|2282.3|2306.89|2306.89|2242.02|2242.02|0
1579651200000|2020-01-22 00:00:00|2319.09|2319.09|2316.79|2316.79|2330.33|2330.33|2309.22|2309.22|0
1579737600000|2020-01-23 00:00:00|2307.99|2307.99|2293.17|2293.17|2311.45|2311.45|2291.34|2291.34|0
1579824000000|2020-01-24 00:00:00|2309|2309|2333.45|2333.45|2341.77|2341.77|2309|2309|0
1580083200000|2020-01-27 00:00:00|2306.69|2306.69|2281.22|2281.22|2311.28|2311.28|2275.48|2275.48|0
1580169600000|2020-01-28 00:00:00|2286.8|2286.8|2267.62|2267.62|2287.03|2287.03|2253.26|2253.26|0
1580256000000|2020-01-29 00:00:00|2258.32|2258.32|2264.85|2264.85|2266.53|2266.53|2242.18|2242.18|0
1580342400000|2020-01-30 00:00:00|2237.24|2237.24|2178.42|2178.42|2247.38|2247.38|2174.83|2174.83|0
1580428800000|2020-01-31 00:00:00|2194.7|2194.7|2179.14|2179.14|2206.66|2206.66|2178.04|2178.04|0
1580688000000|2020-02-03 00:00:00|2187.15|2187.15|2213.25|2213.25|2214.7|2214.7|2182.28|2182.28|0
1580774400000|2020-02-04 00:00:00|2185.31|2185.31|2163.45|2163.45|2187.41|2187.41|2158.18|2158.18|0
1580860800000|2020-02-05 00:00:00|2160.94|2160.94|2194.69|2194.69|2197.46|2197.46|2158.45|2158.45|0
1580947200000|2020-02-06 00:00:00|2173.4|2173.4|2200.99|2200.99|2201.87|2201.87|2159.92|2159.92|0
1581033600000|2020-02-07 00:00:00|2192.37|2192.37|2199.55|2199.55|2201.95|2201.95|2180.3|2180.3|0
1581292800000|2020-02-10 00:00:00|2190.2|2190.2|2205.25|2205.25|2211.59|2211.59|2190.2|2190.2|0
1581379200000|2020-02-11 00:00:00|2204.54|2204.54|2216.89|2216.89|2216.96|2216.96|2199.91|2199.91|0
1581465600000|2020-02-12 00:00:00|2218.85|2218.85|2222.65|2222.65|2227.73|2227.73|2213.75|2213.75|0
1581552000000|2020-02-13 00:00:00|2226.62|2226.62|2216.14|2216.14|2233.66|2233.66|2204.48|2204.48|0
1581638400000|2020-02-14 00:00:00|2216.67|2216.67|2218.96|2218.96|2220.09|2220.09|2207.57|2207.57|0
1581897600000|2020-02-17 00:00:00|2218.31|2218.31|2214.87|2214.87|2222.29|2222.29|2202.87|2202.87|0
1581984000000|2020-02-18 00:00:00|2205.83|2205.83|2196.05|2196.05|2209.83|2209.83|2193.46|2193.46|0
1582070400000|2020-02-19 00:00:00|2203.36|2203.36|2225.83|2225.83|2227.82|2227.82|2203.36|2203.36|0
1582156800000|2020-02-20 00:00:00|2228|2228|2192.53|2192.53|2228.39|2228.39|2191.94|2191.94|0
1582243200000|2020-02-21 00:00:00|2183.45|2183.45|2167.5|2167.5|2193.19|2193.19|2156.4|2156.4|0
1582502400000|2020-02-24 00:00:00|2126.57|2126.57|2103.75|2103.75|2129.59|2129.59|2078.48|2078.48|0
1582588800000|2020-02-25 00:00:00|2124.05|2124.05|2066.02|2066.02|2124.42|2124.42|2061.07|2061.07|0
1582675200000|2020-02-26 00:00:00|2062.61|2062.61|2069.81|2069.81|2071.17|2071.17|2026.01|2026.01|0
1582761600000|2020-02-27 00:00:00|2027.71|2027.71|1992.84|1992.84|2033.69|2033.69|1964.26|1964.26|0
1582848000000|2020-02-28 00:00:00|1934.62|1934.62|1944.13|1944.13|1957.13|1957.13|1891.89|1891.89|0
1583107200000|2020-03-02 00:00:00|1997.73|1997.73|1949.16|1949.16|2003.97|2003.97|1910.45|1910.45|0
1583193600000|2020-03-03 00:00:00|1998.02|1998.02|1986.74|1986.74|2027.01|2027.01|1986.65|1986.65|0
1583280000000|2020-03-04 00:00:00|1980.46|1980.46|1977.67|1977.67|2008.39|2008.39|1964.17|1964.17|0
1583366400000|2020-03-05 00:00:00|1988.89|1988.89|1949.55|1949.55|1990.99|1990.99|1925.17|1925.17|0
1583452800000|2020-03-06 00:00:00|1919.67|1919.67|1908.29|1908.29|1923.36|1923.36|1866.36|1866.36|0
1583712000000|2020-03-09 00:00:00|1774.34|1774.34|1742.37|1742.37|1797.74|1797.74|1715.05|1715.05|0
1583798400000|2020-03-10 00:00:00|1750.11|1750.11|1756.4|1756.4|1815.29|1815.29|1746.85|1746.85|0
1583884800000|2020-03-11 00:00:00|1768.19|1768.19|1700.84|1700.84|1768.19|1768.19|1695.27|1695.27|0
1583971200000|2020-03-12 00:00:00|1574.1|1574.1|1529.18|1529.18|1618.96|1618.96|1509.92|1509.92|0
1584057600000|2020-03-13 00:00:00|1562.49|1562.49|1542.42|1542.42|1624.56|1624.56|1527.78|1527.78|0
1584316800000|2020-03-16 00:00:00|1462.1|1462.1|1532.34|1532.34|1557.56|1557.56|1405.71|1405.71|0
1584403200000|2020-03-17 00:00:00|1590.3|1590.3|1478.98|1478.98|1590.3|1590.3|1473.85|1473.85|0
1584489600000|2020-03-18 00:00:00|1439.02|1439.02|1403.13|1403.13|1460.62|1460.62|1383.98|1383.98|0
1584576000000|2020-03-19 00:00:00|1346.52|1346.52|1445.28|1445.28|1447.04|1447.04|1345.2|1345.2|0
1584662400000|2020-03-20 00:00:00|1517.94|1517.94|1485.46|1485.46|1518.25|1518.25|1442.05|1442.05|0
1584921600000|2020-03-23 00:00:00|1401.85|1401.85|1391.81|1391.81|1437.68|1437.68|1356.96|1356.96|0
1585008000000|2020-03-24 00:00:00|1456.98|1456.98|1487.32|1487.32|1490.12|1490.12|1427.48|1427.48|0
1585094400000|2020-03-25 00:00:00|1588.35|1588.35|1599.88|1599.88|1634.65|1634.65|1550.34|1550.34|0
1585180800000|2020-03-26 00:00:00|1579.37|1579.37|1622.36|1622.36|1627.09|1627.09|1565.82|1565.82|0
1585267200000|2020-03-27 00:00:00|1610.29|1610.29|1588.8|1588.8|1614.38|1614.38|1558.07|1558.07|0
1585522800000|2020-03-29 23:00:00|1586.09|1586.09|1605.48|1605.48|1610.65|1610.65|1551.75|1551.75|0
1585609200000|2020-03-30 23:00:00|1635.74|1635.74|1630.47|1630.47|1653.39|1653.39|1616.75|1616.75|0
1585695600000|2020-03-31 23:00:00|1603.64|1603.64|1576.95|1576.95|1614.77|1614.77|1575.81|1575.81|0
1585782000000|2020-04-01 23:00:00|1558.88|1558.88|1538.71|1538.71|1569.45|1569.45|1528.07|1528.07|0
1585868400000|2020-04-02 23:00:00|1551.16|1551.16|1514.5|1514.5|1555.95|1555.95|1512.8|1512.8|0
1586127600000|2020-04-05 23:00:00|1574.47|1574.47|1568.69|1568.69|1579.77|1579.77|1535.02|1535.02|0
1586214000000|2020-04-06 23:00:00|1606.29|1606.29|1588.18|1588.18|1618.85|1618.85|1585.06|1585.06|0
1586300400000|2020-04-07 23:00:00|1610.98|1610.98|1663.94|1663.94|1665.45|1665.45|1608.81|1608.81|0
1586386800000|2020-04-08 23:00:00|1720.24|1720.24|1687.09|1687.09|1724.98|1724.98|1667.23|1667.23|0
1586818800000|2020-04-13 23:00:00|1711.19|1711.19|1708.2|1708.2|1730.85|1730.85|1691.08|1691.08|0
1586905200000|2020-04-14 23:00:00|1690.78|1690.78|1651.9|1651.9|1696.45|1696.45|1648.38|1648.38|0
1586991600000|2020-04-15 23:00:00|1683.97|1683.97|1674.37|1674.37|1701.48|1701.48|1663.15|1663.15|0
1587078000000|2020-04-16 23:00:00|1710.78|1710.78|1683.48|1683.48|1716.96|1716.96|1669.4|1669.4|0
1587337200000|2020-04-19 23:00:00|1700.19|1700.19|1711.97|1711.97|1718.3|1718.3|1672.06|1672.06|0
1587423600000|2020-04-20 23:00:00|1710.46|1710.46|1683.82|1683.82|1721.83|1721.83|1682.44|1682.44|0
1587510000000|2020-04-21 23:00:00|1642.9|1642.9|1692.21|1692.21|1696.58|1696.58|1641.77|1641.77|0
1587596400000|2020-04-22 23:00:00|1712.98|1712.98|1684.38|1684.38|1715.03|1715.03|1674.66|1674.66|0
1587682800000|2020-04-23 23:00:00|1665.12|1665.12|1659.9|1659.9|1681.81|1681.81|1654.14|1654.14|0
1587942000000|2020-04-26 23:00:00|1682.75|1682.75|1688.49|1688.49|1692.98|1692.98|1680.91|1680.91|0
1588028400000|2020-04-27 23:00:00|1690.43|1690.43|1718.16|1718.16|1721.1|1721.1|1684.04|1684.04|0
1588114800000|2020-04-28 23:00:00|1707.09|1707.09|1782.05|1782.05|1790.09|1790.09|1700.78|1700.78|0
1588201200000|2020-04-29 23:00:00|1798.26|1798.26|1766.58|1766.58|1802.21|1802.21|1758.1|1758.1|0
1588287600000|2020-04-30 23:00:00|1734.66|1734.66|1723.3|1723.3|1735.95|1735.95|1712.98|1712.98|0
1588546800000|2020-05-03 23:00:00|1711.12|1711.12|1721.58|1721.58|1738.05|1738.05|1701.13|1701.13|0
1588633200000|2020-05-04 23:00:00|1747.97|1747.97|1763.07|1763.07|1769.93|1769.93|1743.22|1743.22|0
1588719600000|2020-05-05 23:00:00|1751.13|1751.13|1763.31|1763.31|1771.75|1771.75|1749.25|1749.25|0
1588806000000|2020-05-06 23:00:00|1784.26|1784.26|1812.18|1812.18|1820.16|1820.16|1781.39|1781.39|0
1589151600000|2020-05-10 23:00:00|1817.3|1817.3|1815.37|1815.37|1819.45|1819.45|1786.83|1786.83|0
1589238000000|2020-05-11 23:00:00|1830.44|1830.44|1826.63|1826.63|1852.67|1852.67|1817.37|1817.37|0
1589324400000|2020-05-12 23:00:00|1817.56|1817.56|1814.74|1814.74|1852.93|1852.93|1806.12|1806.12|0
1589410800000|2020-05-13 23:00:00|1791.54|1791.54|1714.76|1714.76|1796.11|1796.11|1700.9|1700.9|0
1589497200000|2020-05-14 23:00:00|1759.34|1759.34|1770.74|1770.74|1784.25|1784.25|1745.97|1745.97|0
1589756400000|2020-05-17 23:00:00|1806.77|1806.77|1832.25|1832.25|1832.61|1832.61|1801.62|1801.62|0
1589842800000|2020-05-18 23:00:00|1850.7|1850.7|1847.77|1847.77|1859.19|1859.19|1841.1|1841.1|0
1589929200000|2020-05-19 23:00:00|1851.74|1851.74|1887.67|1887.67|1891.03|1891.03|1839.61|1839.61|0
1590015600000|2020-05-20 23:00:00|1853.22|1853.22|1874.73|1874.73|1886.33|1886.33|1848.1|1848.1|0
1590102000000|2020-05-21 23:00:00|1850.13|1850.13|1898.3|1898.3|1910.14|1910.14|1845.49|1845.49|0
1590447600000|2020-05-25 23:00:00|1932.93|1932.93|1916.71|1916.71|1949.6|1949.6|1912.6|1912.6|0
1590534000000|2020-05-26 23:00:00|1924.59|1924.59|1888.43|1888.43|1926.94|1926.94|1881.38|1881.38|0
1590620400000|2020-05-27 23:00:00|1880.71|1880.71|1906.46|1906.46|1913.32|1913.32|1870.66|1870.66|0
1590706800000|2020-05-28 23:00:00|1901.2|1901.2|1886.31|1886.31|1906.02|1906.02|1883.74|1883.74|0
1590966000000|2020-05-31 23:00:00|1922.29|1922.29|1905.72|1905.72|1923.22|1923.22|1894.93|1894.93|0
1591052400000|2020-06-01 23:00:00|1913.67|1913.67|1903.31|1903.31|1926.57|1926.57|1900.94|1900.94|0
1591138800000|2020-06-02 23:00:00|1917.74|1917.74|1921.2|1921.2|1935.29|1935.29|1901.95|1901.95|0
1591225200000|2020-06-03 23:00:00|1933.68|1933.68|1908.25|1908.25|1935.33|1935.33|1904.15|1904.15|0
1591311600000|2020-06-04 23:00:00|1925.3|1925.3|1933.77|1933.77|1940.01|1940.01|1918.11|1918.11|0
1591570800000|2020-06-07 23:00:00|1903.5|1903.5|1910.02|1910.02|1914.96|1914.96|1893.94|1893.94|0
1591657200000|2020-06-08 23:00:00|1921.95|1921.95|1901.92|1901.92|1925.24|1925.24|1895.29|1895.29|0
1591743600000|2020-06-09 23:00:00|1909.28|1909.28|1877.49|1877.49|1909.28|1909.28|1872.5|1872.5|0
1591830000000|2020-06-10 23:00:00|1832.53|1832.53|1809.96|1809.96|1846.01|1846.01|1806.36|1806.36|0
1591916400000|2020-06-11 23:00:00|1785.32|1785.32|1804.34|1804.34|1821.48|1821.48|1784.29|1784.29|0
1592175600000|2020-06-14 23:00:00|1772.79|1772.79|1809.06|1809.06|1812.05|1812.05|1770.21|1770.21|0
1592262000000|2020-06-15 23:00:00|1839.87|1839.87|1857.85|1857.85|1873.09|1873.09|1839.28|1839.28|0
1592348400000|2020-06-16 23:00:00|1865.33|1865.33|1897.77|1897.77|1904.41|1904.41|1863.2|1863.2|0
1592434800000|2020-06-17 23:00:00|1892.31|1892.31|1878.05|1878.05|1902.34|1902.34|1867.25|1867.25|0
1592521200000|2020-06-18 23:00:00|1890.43|1890.43|1921.85|1921.85|1923.56|1923.56|1888.59|1888.59|0
1592780400000|2020-06-21 23:00:00|1916.83|1916.83|1910.83|1910.83|1937.52|1937.52|1907.67|1907.67|0
1592866800000|2020-06-22 23:00:00|1938.29|1938.29|1921.41|1921.41|1943.76|1943.76|1913.24|1913.24|0
1592953200000|2020-06-23 23:00:00|1916.65|1916.65|1897.27|1897.27|1916.65|1916.65|1874.93|1874.93|0
1593039600000|2020-06-24 23:00:00|1861.38|1861.38|1878.23|1878.23|1878.52|1878.52|1838.74|1838.74|0
1593126000000|2020-06-25 23:00:00|1897.44|1897.44|1895.83|1895.83|1929.11|1929.11|1893.07|1893.07|0
1593385200000|2020-06-28 23:00:00|1899.55|1899.55|1895.75|1895.75|1907.51|1907.51|1875.74|1875.74|0
1593471600000|2020-06-29 23:00:00|1897.77|1897.77|1895.5|1895.5|1905.22|1905.22|1877.6|1877.6|0
1593558000000|2020-06-30 23:00:00|1895.33|1895.33|1901.2|1901.2|1902|1902|1867.32|1867.32|0
1593644400000|2020-07-01 23:00:00|1907.91|1907.91|1912.99|1912.99|1920|1920|1893.59|1893.59|0
1593730800000|2020-07-02 23:00:00|1926.74|1926.74|1901.94|1901.94|1932.89|1932.89|1899.72|1899.72|0
1593990000000|2020-07-05 23:00:00|1916.45|1916.45|1926.25|1926.25|1931.65|1931.65|1913.12|1913.12|0
1594076400000|2020-07-06 23:00:00|1919.71|1919.71|1881.82|1881.82|1919.94|1919.94|1874.36|1874.36|0
1594162800000|2020-07-07 23:00:00|1886|1886|1872.55|1872.55|1896.14|1896.14|1869.22|1869.22|0
1594249200000|2020-07-08 23:00:00|1880.61|1880.61|1857.69|1857.69|1896.28|1896.28|1856.96|1856.96|0
1594335600000|2020-07-09 23:00:00|1854.18|1854.18|1862.08|1862.08|1890.99|1890.99|1848.92|1848.92|0
1594594800000|2020-07-12 23:00:00|1871.78|1871.78|1888.42|1888.42|1891.54|1891.54|1865.51|1865.51|0
1594681200000|2020-07-13 23:00:00|1841.2|1841.2|1862.6|1862.6|1878.23|1878.23|1835.54|1835.54|0
1594767600000|2020-07-14 23:00:00|1882.75|1882.75|1914.08|1914.08|1921.78|1921.78|1879.96|1879.96|0
1594854000000|2020-07-15 23:00:00|1892.76|1892.76|1891.71|1891.71|1903.71|1903.71|1885.95|1885.95|0
1594940400000|2020-07-16 23:00:00|1894.45|1894.45|1903.66|1903.66|1906.34|1906.34|1879.94|1879.94|0
1595199600000|2020-07-19 23:00:00|1903.47|1903.47|1942.7|1942.7|1944.92|1944.92|1896.33|1896.33|0
1595286000000|2020-07-20 23:00:00|1963.25|1963.25|1954.04|1954.04|1988.88|1988.88|1949.61|1949.61|0
1595372400000|2020-07-21 23:00:00|1958.89|1958.89|1971.81|1971.81|1985.91|1985.91|1958.89|1958.89|0
1595458800000|2020-07-22 23:00:00|1971.94|1971.94|2034.72|2034.72|2044.96|2044.96|1969.48|1969.48|0
1595545200000|2020-07-23 23:00:00|2007.08|2007.08|2005.98|2005.98|2017.91|2017.91|1996.74|1996.74|0
1595804400000|2020-07-26 23:00:00|1994.6|1994.6|1996.53|1996.53|2001.06|2001.06|1969.83|1969.83|0
1595890800000|2020-07-27 23:00:00|2017.25|2017.25|2009.84|2009.84|2018.7|2018.7|1990.58|1990.58|0
1595977200000|2020-07-28 23:00:00|2010.68|2010.68|2023.52|2023.52|2032.71|2032.71|2004.01|2004.01|0
1596063600000|2020-07-29 23:00:00|2030.76|2030.76|1970.58|1970.58|2030.76|2030.76|1965.59|1965.59|0
1596150000000|2020-07-30 23:00:00|2000.26|2000.26|2003.85|2003.85|2013.36|2013.36|1993.04|1993.04|0
1596409200000|2020-08-02 23:00:00|2005.95|2005.95|2077.1|2077.1|2077.56|2077.56|1995.99|1995.99|0
1596495600000|2020-08-03 23:00:00|2054.77|2054.77|2041.35|2041.35|2062.18|2062.18|2040.59|2040.59|0
1596582000000|2020-08-04 23:00:00|2055.8|2055.8|2087.18|2087.18|2094.56|2094.56|2049.85|2049.85|0
1596668400000|2020-08-05 23:00:00|2082.6|2082.6|2091.2|2091.2|2097.9|2097.9|2076.99|2076.99|0
1596754800000|2020-08-06 23:00:00|2088.39|2088.39|2131.4|2131.4|2135.33|2135.33|2088.2|2088.2|0
1597014000000|2020-08-09 23:00:00|2119.93|2119.93|2100.8|2100.8|2129.12|2129.12|2096.53|2096.53|0
1597100400000|2020-08-10 23:00:00|2105.35|2105.35|2107.22|2107.22|2131.83|2131.83|2099.32|2099.32|0
1597186800000|2020-08-11 23:00:00|2095.88|2095.88|2121.77|2121.77|2122.42|2122.42|2076.88|2076.88|0
1597273200000|2020-08-12 23:00:00|2107.33|2107.33|2108.22|2108.22|2110.29|2110.29|2092.47|2092.47|0
1597359600000|2020-08-13 23:00:00|2090.76|2090.76|2046.1|2046.1|2093.2|2093.2|2041.11|2041.11|0
1597618800000|2020-08-16 23:00:00|2044.22|2044.22|2060.2|2060.2|2066.35|2066.35|2041.94|2041.94|0
1597705200000|2020-08-17 23:00:00|2051.18|2051.18|2041.06|2041.06|2069.62|2069.62|2037.57|2037.57|0
1597791600000|2020-08-18 23:00:00|2049.51|2049.51|2029.88|2029.88|2060.8|2060.8|2027.9|2027.9|0
1597878000000|2020-08-19 23:00:00|2009.74|2009.74|2012.13|2012.13|2023.08|2023.08|2006.86|2006.86|0
1597964400000|2020-08-20 23:00:00|2018.34|2018.34|2019.48|2019.48|2036.67|2036.67|2003.66|2003.66|0
1598223600000|2020-08-23 23:00:00|2039.61|2039.61|2044.19|2044.19|2062.72|2062.72|2039.43|2039.43|0
1598310000000|2020-08-24 23:00:00|2066.23|2066.23|2058.65|2058.65|2070.32|2070.32|2052.91|2052.91|0
1598396400000|2020-08-25 23:00:00|2067.39|2067.39|2116.79|2116.79|2117.74|2117.74|2066.22|2066.22|0
1598482800000|2020-08-26 23:00:00|2129.35|2129.35|2116.02|2116.02|2140.84|2140.84|2107.36|2107.36|0
1598569200000|2020-08-27 23:00:00|2103.72|2103.72|2101|2101|2105.75|2105.75|2089.08|2089.08|0
1598914800000|2020-08-31 23:00:00|2100.44|2100.44|2088.38|2088.38|2106.39|2106.39|2079.12|2079.12|0
1599001200000|2020-09-01 23:00:00|2134.49|2134.49|2130.89|2130.89|2160.69|2160.69|2128.25|2128.25|0
1599087600000|2020-09-02 23:00:00|2140.7|2140.7|2054.81|2054.81|2147.62|2147.62|2048.98|2048.98|0
1599174000000|2020-09-03 23:00:00|2029.94|2029.94|2010.64|2010.64|2076.55|2076.55|1994.6|1994.6|0
1599433200000|2020-09-06 23:00:00|2027.26|2027.26|2056.68|2056.68|2068.27|2068.27|2020.34|2020.34|0
1599519600000|2020-09-07 23:00:00|2065.03|2065.03|2038.7|2038.7|2065.44|2065.44|2004.41|2004.41|0
1599606000000|2020-09-08 23:00:00|2060.9|2060.9|2079.91|2079.91|2086.31|2086.31|2044.77|2044.77|0
1599692400000|2020-09-09 23:00:00|2077.47|2077.47|2069.24|2069.24|2078.71|2078.71|2059.02|2059.02|0
1599778800000|2020-09-10 23:00:00|2058.21|2058.21|2055.19|2055.19|2072.39|2072.39|2039.26|2039.26|0
1600038000000|2020-09-13 23:00:00|2066.96|2066.96|2060.91|2060.91|2068.13|2068.13|2046.55|2046.55|0
1600124400000|2020-09-14 23:00:00|2061.19|2061.19|2072.68|2072.68|2077.72|2077.72|2054.89|2054.89|0
1600210800000|2020-09-15 23:00:00|2074.85|2074.85|2052.33|2052.33|2083.29|2083.29|2046.27|2046.27|0
1600297200000|2020-09-16 23:00:00|2023.25|2023.25|2051.81|2051.81|2054.01|2054.01|2022.84|2022.84|0
1600383600000|2020-09-17 23:00:00|2050.21|2050.21|2057.93|2057.93|2066.18|2066.18|2043.31|2043.31|0
1600642800000|2020-09-20 23:00:00|2030.66|2030.66|2000.73|2000.73|2030.93|2030.93|1980.17|1980.17|0
1600729200000|2020-09-21 23:00:00|2022.56|2022.56|2016.18|2016.18|2025.35|2025.35|1991.81|1991.81|0
1600815600000|2020-09-22 23:00:00|2039.11|2039.11|2033.36|2033.36|2054.92|2054.92|2019.82|2019.82|0
1600902000000|2020-09-23 23:00:00|1994.09|1994.09|2008.46|2008.46|2018.88|2018.88|1992.26|1992.26|0
1600988400000|2020-09-24 23:00:00|2008.57|2008.57|2018.84|2018.84|2022.26|2022.26|1987.11|1987.11|0
1601247600000|2020-09-27 23:00:00|2033.99|2033.99|2049.91|2049.91|2058.93|2058.93|2024.67|2024.67|0
1601334000000|2020-09-28 23:00:00|2037.3|2037.3|2045.98|2045.98|2057.1|2057.1|2030.88|2030.88|0
1601420400000|2020-09-29 23:00:00|2036.34|2036.34|2016.67|2016.67|2036.34|2036.34|2014.15|2014.15|0
1601506800000|2020-09-30 23:00:00|2020.33|2020.33|2014.6|2014.6|2033.34|2033.34|2002.22|2002.22|0
1601593200000|2020-10-01 23:00:00|1996.93|1996.93|2000.81|2000.81|2003.69|2003.69|1986.2|1986.2|0
1601852400000|2020-10-04 23:00:00|2011.08|2011.08|2022.03|2022.03|2032.08|2032.08|2004.24|2004.24|0
1601938800000|2020-10-05 23:00:00|2011.18|2011.18|2004.15|2004.15|2015.67|2015.67|1998.26|1998.26|0
1602025200000|2020-10-06 23:00:00|2000.83|2000.83|1988.08|1988.08|2017.77|2017.77|1984.66|1984.66|0
1602111600000|2020-10-07 23:00:00|2002.2|2002.2|2014.05|2014.05|2018.17|2018.17|1993.47|1993.47|0
1602198000000|2020-10-08 23:00:00|2015.15|2015.15|2030.94|2030.94|2037.03|2037.03|2012.45|2012.45|0
1602457200000|2020-10-11 23:00:00|2022.99|2022.99|2046.18|2046.18|2049.28|2049.28|2020.14|2020.14|0
1602543600000|2020-10-12 23:00:00|2031.49|2031.49|2024.29|2024.29|2043.6|2043.6|2022.81|2022.81|0
1602630000000|2020-10-13 23:00:00|2049.83|2049.83|2039.3|2039.3|2067.45|2067.45|2036.95|2036.95|0
1602716400000|2020-10-14 23:00:00|2010.65|2010.65|2001.7|2001.7|2011.47|2011.47|1987.57|1987.57|0
1602802800000|2020-10-15 23:00:00|2024.21|2024.21|2028.17|2028.17|2047.52|2047.52|2023.39|2023.39|0
1603062000000|2020-10-18 23:00:00|2037.99|2037.99|2030.92|2030.92|2045.06|2045.06|2028.99|2028.99|0
1603148400000|2020-10-19 23:00:00|2010.19|2010.19|2001.12|2001.12|2020.51|2020.51|2000.59|2000.59|0
1603234800000|2020-10-20 23:00:00|1992.29|1992.29|1976.75|1976.75|1998.5|1998.5|1971.74|1971.74|0
1603321200000|2020-10-21 23:00:00|1961.99|1961.99|1974.4|1974.4|1993.92|1993.92|1960.08|1960.08|0
1603407600000|2020-10-22 23:00:00|1987.07|1987.07|1979.48|1979.48|2001.63|2001.63|1976.98|1976.98|0
1603670400000|2020-10-26 00:00:00|1969.51|1969.51|1918.46|1918.46|1977.32|1977.32|1917.83|1917.83|0
1603756800000|2020-10-27 00:00:00|1901.53|1901.53|1900.28|1900.28|1926.46|1926.46|1894.13|1894.13|0
1603843200000|2020-10-28 00:00:00|1867.35|1867.35|1850.36|1850.36|1875.59|1875.59|1838.32|1838.32|0
1603929600000|2020-10-29 00:00:00|1852.98|1852.98|1847.79|1847.79|1866.19|1866.19|1842.63|1842.63|0
1604016000000|2020-10-30 00:00:00|1846.88|1846.88|1846.25|1846.25|1858.15|1858.15|1834.02|1834.02|0
1604275200000|2020-11-02 00:00:00|1839.82|1839.82|1805.25|1805.25|1840.68|1840.68|1804.81|1804.81|0
1604361600000|2020-11-03 00:00:00|1817.67|1817.67|1839.13|1839.13|1842.19|1842.19|1817.39|1817.39|0
1604448000000|2020-11-04 00:00:00|1854.16|1854.16|1889.45|1889.45|1893.32|1893.32|1854.16|1854.16|0
1604534400000|2020-11-05 00:00:00|1914.05|1914.05|1900.45|1900.45|1918.4|1918.4|1886.21|1886.21|0
1604620800000|2020-11-06 00:00:00|1888.96|1888.96|1884.44|1884.44|1890.06|1890.06|1861.09|1861.09|0
1604880000000|2020-11-09 00:00:00|1910.35|1910.35|1911.78|1911.78|1937.57|1937.57|1896.47|1896.47|0
1604966400000|2020-11-10 00:00:00|1892.81|1892.81|1887.2|1887.2|1917.45|1917.45|1873.13|1873.13|0
1605052800000|2020-11-11 00:00:00|1873.96|1873.96|1872.17|1872.17|1881.51|1881.51|1852.99|1852.99|0
1605139200000|2020-11-12 00:00:00|1863.12|1863.12|1887.33|1887.33|1896.09|1896.09|1856.24|1856.24|0
1605225600000|2020-11-13 00:00:00|1885.32|1885.32|1884.86|1884.86|1897.27|1897.27|1878.94|1878.94|0
1605484800000|2020-11-16 00:00:00|1896.3|1896.3|1911.53|1911.53|1922.93|1922.93|1894.8|1894.8|0
1605571200000|2020-11-17 00:00:00|1914.32|1914.32|1890.33|1890.33|1916.79|1916.79|1882.87|1882.87|0
1605657600000|2020-11-18 00:00:00|1909.35|1909.35|1950.5|1950.5|1952.96|1952.96|1909.25|1909.25|0
1605744000000|2020-11-19 00:00:00|1943.69|1943.69|1947.18|1947.18|1951.51|1951.51|1938.14|1938.14|0
1605830400000|2020-11-20 00:00:00|1859.1|1859.1|1853.41|1853.41|1880.07|1880.07|1834.39|1834.39|0
1606089600000|2020-11-23 00:00:00|1835.34|1835.34|1839.1|1839.1|1853.9|1853.9|1835.13|1835.13|0
1606176000000|2020-11-24 00:00:00|1836.05|1836.05|1832.63|1832.63|1849.7|1849.7|1826.03|1826.03|0
1606262400000|2020-11-25 00:00:00|1819.7|1819.7|1839.33|1839.33|1848.29|1848.29|1817.85|1817.85|0
1606348800000|2020-11-26 00:00:00|1849.96|1849.96|1848.45|1848.45|1858.35|1858.35|1843.39|1843.39|0
1606435200000|2020-11-27 00:00:00|1848.06|1848.06|1864.42|1864.42|1868.39|1868.39|1838.65|1838.65|0
1606694400000|2020-11-30 00:00:00|1877.08|1877.08|1873.63|1873.63|1882.58|1882.58|1868.8|1868.8|0
1606780800000|2020-12-01 00:00:00|1863.7|1863.7|1832.76|1832.76|1870.48|1870.48|1827.67|1827.67|0
1606867200000|2020-12-02 00:00:00|1819.77|1819.77|1807.88|1807.88|1821.69|1821.69|1795.01|1795.01|0
1606953600000|2020-12-03 00:00:00|1819.12|1819.12|1836.49|1836.49|1837.66|1837.66|1814.52|1814.52|0
1607040000000|2020-12-04 00:00:00|1848.49|1848.49|1838.08|1838.08|1858.71|1858.71|1834.6|1834.6|0
1607299200000|2020-12-07 00:00:00|1858.49|1858.49|1848.91|1848.91|1866.07|1866.07|1837.77|1837.77|0
1607385600000|2020-12-08 00:00:00|1845.98|1845.98|1844.02|1844.02|1846.37|1846.37|1836.17|1836.17|0
1607472000000|2020-12-09 00:00:00|1850.67|1850.67|1858.15|1858.15|1866.96|1866.96|1850.46|1850.46|0
1607558400000|2020-12-10 00:00:00|1860.2|1860.2|1860.82|1860.82|1873.76|1873.76|1846.04|1846.04|0
1607644800000|2020-12-11 00:00:00|1852.56|1852.56|1856.52|1856.52|1862.56|1862.56|1842.83|1842.83|0
1607904000000|2020-12-14 00:00:00|1870.26|1870.26|1869.25|1869.25|1874.08|1874.08|1847.44|1847.44|0
1607990400000|2020-12-15 00:00:00|1870.99|1870.99|1863.65|1863.65|1875.29|1875.29|1851.23|1851.23|0
1608076800000|2020-12-16 00:00:00|1864.81|1864.81|1879.68|1879.68|1886.97|1886.97|1864.17|1864.17|0
1608163200000|2020-12-17 00:00:00|1893.86|1893.86|1915.61|1915.61|1926.86|1926.86|1889.25|1889.25|0
1608249600000|2020-12-18 00:00:00|1921.24|1921.24|1898.19|1898.19|1926.44|1926.44|1897.71|1897.71|0
1608508800000|2020-12-21 00:00:00|1889.07|1889.07|1886.61|1886.61|1895.02|1895.02|1858.06|1858.06|0
1608595200000|2020-12-22 00:00:00|1883.67|1883.67|1919.71|1919.71|1920.74|1920.74|1882.01|1882.01|0
1608681600000|2020-12-23 00:00:00|1918.99|1918.99|1917.21|1917.21|1925.33|1925.33|1909.13|1909.13|0
1608768000000|2020-12-24 00:00:00|1909.24|1909.24|1914.1|1914.1|1917.74|1917.74|1907.14|1907.14|0
1609200000000|2020-12-29 00:00:00|1947.95|1947.95|1961.52|1961.52|1981.4|1981.4|1945.44|1945.44|0
1609286400000|2020-12-30 00:00:00|1958.24|1958.24|1927.48|1927.48|1963.5|1963.5|1927.25|1927.25|0
1609372800000|2020-12-31 00:00:00|1911.18|1911.18|1915.78|1915.78|1926.74|1926.74|1905.12|1905.12|0
1609718400000|2021-01-04 00:00:00|1947.78|1947.78|1926.68|1926.68|1963.93|1963.93|1920.34|1920.34|0
1609804800000|2021-01-05 00:00:00|1957.2|1957.2|1968.16|1968.16|1974.39|1974.39|1950.17|1950.17|0
1609891200000|2021-01-06 00:00:00|1955.72|1955.72|1961.11|1961.11|1964.54|1964.54|1947.5|1947.5|0
1609977600000|2021-01-07 00:00:00|1955.96|1955.96|1950.16|1950.16|1957.4|1957.4|1937.25|1937.25|0
1610064000000|2021-01-08 00:00:00|1960.18|1960.18|1971.1|1971.1|1976.87|1976.87|1958.36|1958.36|0
1610323200000|2021-01-11 00:00:00|1977.72|1977.72|1947.72|1947.72|1978.89|1978.89|1946.62|1946.62|0
1610409600000|2021-01-12 00:00:00|1944.81|1944.81|1926.13|1926.13|1951.07|1951.07|1921.94|1921.94|0
1610496000000|2021-01-13 00:00:00|1921.99|1921.99|1929.9|1929.9|1937.25|1937.25|1919.5|1919.5|0
1610582400000|2021-01-14 00:00:00|1916.36|1916.36|1934.65|1934.65|1941.37|1941.37|1907.47|1907.47|0
1610668800000|2021-01-15 00:00:00|1961.69|1961.69|1965.21|1965.21|1966.62|1966.62|1942.1|1942.1|0
1610928000000|2021-01-18 00:00:00|1967.97|1967.97|1953.16|1953.16|1973.51|1973.51|1950.63|1950.63|0
1611014400000|2021-01-19 00:00:00|1963.72|1963.72|1961.05|1961.05|1972.38|1972.38|1959.51|1959.51|0
1611100800000|2021-01-20 00:00:00|1969.27|1969.27|1983.93|1983.93|1989.2|1989.2|1964.83|1964.83|0
1611187200000|2021-01-21 00:00:00|2020.52|2020.52|2031.95|2031.95|2036.63|2036.63|2008.92|2008.92|0
1611273600000|2021-01-22 00:00:00|2044.23|2044.23|2027.03|2027.03|2052.21|2052.21|2018.29|2018.29|0
1611532800000|2021-01-25 00:00:00|2041.94|2041.94|2015.94|2015.94|2046.02|2046.02|2004.53|2004.53|0
1611619200000|2021-01-26 00:00:00|2020.4|2020.4|2029.73|2029.73|2034.94|2034.94|2019.96|2019.96|0
1611705600000|2021-01-27 00:00:00|2029.74|2029.74|1996.29|1996.29|2039.91|2039.91|1975.63|1975.63|0
1611792000000|2021-01-28 00:00:00|1995.92|1995.92|1974.05|1974.05|2002.05|2002.05|1955.96|1955.96|0
1611878400000|2021-01-29 00:00:00|1940.08|1940.08|1958.07|1958.07|1971.69|1971.69|1938.24|1938.24|0
1612137600000|2021-02-01 00:00:00|1982.45|1982.45|1975.95|1975.95|1990.2|1990.2|1966.39|1966.39|0
1612224000000|2021-02-02 00:00:00|1993.96|1993.96|1993.78|1993.78|2000.29|2000.29|1984.74|1984.74|0
1612310400000|2021-02-03 00:00:00|1997.96|1997.96|1987.48|1987.48|2003.05|2003.05|1979.33|1979.33|0
1612396800000|2021-02-04 00:00:00|1992.33|1992.33|1981.07|1981.07|1996.61|1996.61|1968.99|1968.99|0
1612483200000|2021-02-05 00:00:00|1987.77|1987.77|1997.51|1997.51|2000.25|2000.25|1986.68|1986.68|0
1612742400000|2021-02-08 00:00:00|2005.43|2005.43|2010.8|2010.8|2017.55|2017.55|1997.23|1997.23|0
1612828800000|2021-02-09 00:00:00|2007.58|2007.58|2015.06|2015.06|2020.71|2020.71|1993.29|1993.29|0
1612915200000|2021-02-10 00:00:00|2007.96|2007.96|1995.74|1995.74|2014.95|2014.95|1990.49|1990.49|0
1613001600000|2021-02-11 00:00:00|2002.67|2002.67|2015.38|2015.38|2018.89|2018.89|2002.57|2002.57|0
1613088000000|2021-02-12 00:00:00|2008.59|2008.59|2003.43|2003.43|2011.5|2011.5|1994.87|1994.87|0
1613347200000|2021-02-15 00:00:00|2009.85|2009.85|2037.42|2037.42|2039.11|2039.11|2004.05|2004.05|0
1613433600000|2021-02-16 00:00:00|2039.27|2039.27|2023.98|2023.98|2046.81|2046.81|2022.41|2022.41|0
1613520000000|2021-02-17 00:00:00|2014.86|2014.86|1996.11|1996.11|2016.34|2016.34|1992.02|1992.02|0
1613606400000|2021-02-18 00:00:00|2015.07|2015.07|2009.44|2009.44|2025.84|2025.84|2001.14|2001.14|0
1613692800000|2021-02-19 00:00:00|2007.07|2007.07|1992.93|1992.93|2010.46|2010.46|1990.55|1990.55|0
1613952000000|2021-02-22 00:00:00|1955.72|1955.72|1949.65|1949.65|1962.19|1962.19|1941.91|1941.91|0
1614038400000|2021-02-23 00:00:00|1947.22|1947.22|1920.61|1920.61|1948.8|1948.8|1902.61|1902.61|0
1614124800000|2021-02-24 00:00:00|1923.48|1923.48|1925.35|1925.35|1952.12|1952.12|1912.32|1912.32|0
1614211200000|2021-02-25 00:00:00|1925.64|1925.64|1924.34|1924.34|1930.56|1930.56|1906.99|1906.99|0
1614297600000|2021-02-26 00:00:00|1907.89|1907.89|1869.66|1869.66|1919.11|1919.11|1869.24|1869.24|0
1614556800000|2021-03-01 00:00:00|1914.73|1914.73|1901.81|1901.81|1918.48|1918.48|1889.8|1889.8|0
1614643200000|2021-03-02 00:00:00|1910.68|1910.68|1920.49|1920.49|1929.68|1929.68|1903.2|1903.2|0
1614729600000|2021-03-03 00:00:00|1950.14|1950.14|1936.35|1936.35|1955.99|1955.99|1914.64|1914.64|0
1614816000000|2021-03-04 00:00:00|1944.14|1944.14|1967.35|1967.35|1976.71|1976.71|1934.2|1934.2|0
1614902400000|2021-03-05 00:00:00|1958.35|1958.35|1924.34|1924.34|1961.93|1961.93|1923.19|1923.19|0
1615161600000|2021-03-08 00:00:00|1911.36|1911.36|1911.37|1911.37|1919.36|1919.36|1892.26|1892.26|0
1615248000000|2021-03-09 00:00:00|1912.88|1912.88|1953.18|1953.18|1962.12|1962.12|1910.47|1910.47|0
1615334400000|2021-03-10 00:00:00|1935.51|1935.51|1931.42|1931.42|1943.26|1943.26|1922.41|1922.41|0
1615420800000|2021-03-11 00:00:00|1935.5|1935.5|1961.46|1961.46|1966.56|1966.56|1933.86|1933.86|0
1615507200000|2021-03-12 00:00:00|1948.36|1948.36|1940.18|1940.18|1951.42|1951.42|1932.53|1932.53|0
1615766400000|2021-03-15 00:00:00|1948.72|1948.72|1937.92|1937.92|1949.25|1949.25|1928.87|1928.87|0
1615852800000|2021-03-16 00:00:00|1962.78|1962.78|1971|1971|1982.69|1982.69|1958.44|1958.44|0
1615939200000|2021-03-17 00:00:00|1959.29|1959.29|1937.53|1937.53|1959.29|1959.29|1933.47|1933.47|0
1616025600000|2021-03-18 00:00:00|1941.37|1941.37|1938.57|1938.57|1949.74|1949.74|1927.28|1927.28|0
1616112000000|2021-03-19 00:00:00|1930.35|1930.35|1949.5|1949.5|1951.44|1951.44|1928.03|1928.03|0
1616544000000|2021-03-24 00:00:00|1966.35|1966.35|1965.14|1965.14|1970.31|1970.31|1963.7|1963.7|0
1616630400000|2021-03-25 00:00:00|1954.7|1954.7|1951.23|1951.23|1962.72|1962.72|1932.57|1932.57|0
1616716800000|2021-03-26 00:00:00|1963.92|1963.92|1971.33|1971.33|1971.58|1971.58|1957.79|1957.79|0
1616976000000|2021-03-29 00:00:00|1977.23|1977.23|1963.98|1963.98|1978.33|1978.33|1954.98|1954.98|0
1617058800000|2021-03-29 23:00:00|1961.58|1961.58|1963.22|1963.22|1972.65|1972.65|1956.97|1956.97|0
1617145200000|2021-03-30 23:00:00|1947.95|1947.95|1972.05|1972.05|1974.52|1974.52|1944.3|1944.3|0
1617231600000|2021-03-31 23:00:00|1976.58|1976.58|2010.43|2010.43|2011.51|2011.51|1975.51|1975.51|0
1617663600000|2021-04-05 23:00:00|2015.38|2015.38|2025.4|2025.4|2026.29|2026.29|2004.25|2004.25|0
1617750000000|2021-04-06 23:00:00|2020.37|2020.37|2058.43|2058.43|2060.87|2060.87|2020.37|2020.37|0
1617836400000|2021-04-07 23:00:00|2075.42|2075.42|2089.77|2089.77|2090.15|2090.15|2069.64|2069.64|0
1617922800000|2021-04-08 23:00:00|2080|2080|2099.49|2099.49|2101.58|2101.58|2077.52|2077.52|0
1618182000000|2021-04-11 23:00:00|2096.38|2096.38|2100.77|2100.77|2103.31|2103.31|2086.26|2086.26|0
1618268400000|2021-04-12 23:00:00|2108.79|2108.79|2153.71|2153.71|2155.14|2155.14|2108.22|2108.22|0
1618354800000|2021-04-13 23:00:00|2155.81|2155.81|2145.01|2145.01|2168.57|2168.57|2143.45|2143.45|0
1618441200000|2021-04-14 23:00:00|2150.59|2150.59|2162.66|2162.66|2165.82|2165.82|2150.52|2150.52|0
1618527600000|2021-04-15 23:00:00|2160.65|2160.65|2148.09|2148.09|2165.14|2165.14|2144.81|2144.81|0
1618786800000|2021-04-18 23:00:00|2155.9|2155.9|2161.22|2161.22|2174.35|2174.35|2152.24|2152.24|0
1618873200000|2021-04-19 23:00:00|2165.18|2165.18|2134.93|2134.93|2165.82|2165.82|2132.9|2132.9|0
1618959600000|2021-04-20 23:00:00|2103.38|2103.38|2118.51|2118.51|2120.92|2120.92|2099.79|2099.79|0
1619046000000|2021-04-21 23:00:00|2130.29|2130.29|2149.06|2149.06|2151.07|2151.07|2126.42|2126.42|0
1619132400000|2021-04-22 23:00:00|2135.36|2135.36|2156.72|2156.72|2157.31|2157.31|2135.22|2135.22|0
1619391600000|2021-04-25 23:00:00|2156.39|2156.39|2152.03|2152.03|2160.58|2160.58|2142.88|2142.88|0
1619478000000|2021-04-26 23:00:00|2146.4|2146.4|2115.31|2115.31|2148.08|2148.08|2114.07|2114.07|0
1619564400000|2021-04-27 23:00:00|2115.55|2115.55|2102.11|2102.11|2124.83|2124.83|2101.08|2101.08|0
1619650800000|2021-04-28 23:00:00|2112.97|2112.97|2098.41|2098.41|2117.48|2117.48|2086.83|2086.83|0
1619737200000|2021-04-29 23:00:00|2095.96|2095.96|2103.3|2103.3|2116.74|2116.74|2085.6|2085.6|0
1620082800000|2021-05-03 23:00:00|2094.73|2094.73|2053.6|2053.6|2095.78|2095.78|2051.96|2051.96|0
1620169200000|2021-05-04 23:00:00|2047.33|2047.33|2056.4|2056.4|2063.11|2063.11|2046.97|2046.97|0
1620255600000|2021-05-05 23:00:00|2047.62|2047.62|2038.96|2038.96|2051.97|2051.97|2034.58|2034.58|0
1620342000000|2021-05-06 23:00:00|2046.8|2046.8|2064.51|2064.51|2070.19|2070.19|2039.87|2039.87|0
1620601200000|2021-05-09 23:00:00|2046.62|2046.62|2027.53|2027.53|2052.5|2052.5|2020.14|2020.14|0
1620687600000|2021-05-10 23:00:00|1991.81|1991.81|1990.5|1990.5|1994|1994|1969.37|1969.37|0
1620774000000|2021-05-11 23:00:00|1980.35|1980.35|1949.38|1949.38|1986.09|1986.09|1948.05|1948.05|0
1620860400000|2021-05-12 23:00:00|1933.98|1933.98|1952.45|1952.45|1959.15|1959.15|1909.85|1909.85|0
1620946800000|2021-05-13 23:00:00|1974.68|1974.68|1981.38|1981.38|1983.57|1983.57|1964.04|1964.04|0
1621206000000|2021-05-16 23:00:00|1994.88|1994.88|1969.65|1969.65|1994.88|1994.88|1968.84|1968.84|0
1621292400000|2021-05-17 23:00:00|1988.63|1988.63|2001.38|2001.38|2006.18|2006.18|1968.92|1968.92|0
1621378800000|2021-05-18 23:00:00|1995.5|1995.5|1993.68|1993.68|1997.61|1997.61|1973.58|1973.58|0
1621465200000|2021-05-19 23:00:00|2023.24|2023.24|2049.42|2049.42|2049.9|2049.9|2011.86|2011.86|0
1621551600000|2021-05-20 23:00:00|2051.75|2051.75|2032.52|2032.52|2056.76|2056.76|2029.52|2029.52|0
1621810800000|2021-05-23 23:00:00|2033.32|2033.32|2035.22|2035.22|2041.69|2041.69|2029.42|2029.42|0
1621897200000|2021-05-24 23:00:00|2065.86|2065.86|2063.07|2063.07|2070.6|2070.6|2053.93|2053.93|0
1621983600000|2021-05-25 23:00:00|2076.29|2076.29|2080.94|2080.94|2087.02|2087.02|2069.86|2069.86|0
1622070000000|2021-05-26 23:00:00|2079.78|2079.78|2077.13|2077.13|2085.68|2085.68|2069.62|2069.62|0
1622156400000|2021-05-27 23:00:00|2071.74|2071.74|2068.24|2068.24|2080.61|2080.61|2065.65|2065.65|0
1622502000000|2021-05-31 23:00:00|2070.08|2070.08|2068.92|2068.92|2095.41|2095.41|2061.27|2061.27|0
1622588400000|2021-06-01 23:00:00|2073.33|2073.33|2059.27|2059.27|2076.37|2076.37|2049.02|2049.02|0
1622674800000|2021-06-02 23:00:00|2052.38|2052.38|2055.14|2055.14|2057.79|2057.79|2044.26|2044.26|0
1622761200000|2021-06-03 23:00:00|2046.69|2046.69|2071.64|2071.64|2072.33|2072.33|2044.33|2044.33|0
1623020400000|2021-06-06 23:00:00|2067.13|2067.13|2075.58|2075.58|2078.48|2078.48|2063.77|2063.77|0
1623106800000|2021-06-07 23:00:00|2089.86|2089.86|2095.31|2095.31|2108.65|2108.65|2085.06|2085.06|0
1623193200000|2021-06-08 23:00:00|2094.98|2094.98|2095.41|2095.41|2099.86|2099.86|2089.26|2089.26|0
1623279600000|2021-06-09 23:00:00|2112.36|2112.36|2114.13|2114.13|2115.65|2115.65|2098.82|2098.82|0
1623366000000|2021-06-10 23:00:00|2117.86|2117.86|2115.78|2115.78|2120.9|2120.9|2105.37|2105.37|0
1623625200000|2021-06-13 23:00:00|2133.79|2133.79|2118.7|2118.7|2141.18|2141.18|2116.45|2116.45|0
1623711600000|2021-06-14 23:00:00|2133.69|2133.69|2125.92|2125.92|2146.34|2146.34|2124.93|2124.93|0
1623798000000|2021-06-15 23:00:00|2137.31|2137.31|2137.19|2137.19|2144.18|2144.18|2131.55|2131.55|0
1623884400000|2021-06-16 23:00:00|2115.67|2115.67|2131.74|2131.74|2133.54|2133.54|2094.95|2094.95|0
1623970800000|2021-06-17 23:00:00|2136.84|2136.84|2120.76|2120.76|2138.23|2138.23|2119.13|2119.13|0
1624230000000|2021-06-20 23:00:00|2117.73|2117.73|2123.54|2123.54|2133.15|2133.15|2105.15|2105.15|0
1624316400000|2021-06-21 23:00:00|2099.76|2099.76|2128.22|2128.22|2130.47|2130.47|2097.62|2097.62|0
1624402800000|2021-06-22 23:00:00|2131.72|2131.72|2133.6|2133.6|2139.46|2139.46|2124.11|2124.11|0
1624489200000|2021-06-23 23:00:00|2133.2|2133.2|2159|2159|2160.79|2160.79|2129.69|2129.69|0
1624575600000|2021-06-24 23:00:00|2166.35|2166.35|2167.34|2167.34|2177.02|2177.02|2160.3|2160.3|0
1624834800000|2021-06-27 23:00:00|2170.91|2170.91|2175.14|2175.14|2175.97|2175.97|2164.5|2164.5|0
1624921200000|2021-06-28 23:00:00|2190.4|2190.4|2190.38|2190.38|2200.2|2200.2|2179.33|2179.33|0
1625007600000|2021-06-29 23:00:00|2198.84|2198.84|2168.31|2168.31|2202.64|2202.64|2163.91|2163.91|0
1625094000000|2021-06-30 23:00:00|2173.73|2173.73|2167.04|2167.04|2177.69|2177.69|2153.1|2153.1|0
1625180400000|2021-07-01 23:00:00|2163.94|2163.94|2170.24|2170.24|2177.27|2177.27|2163.94|2163.94|0
1625439600000|2021-07-04 23:00:00|2162.25|2162.25|2163.71|2163.71|2167.69|2167.69|2156.64|2156.64|0
1625526000000|2021-07-05 23:00:00|2164.75|2164.75|2182.57|2182.57|2184.18|2184.18|2156.62|2156.62|0
1625612400000|2021-07-06 23:00:00|2181.22|2181.22|2203.06|2203.06|2208.1|2208.1|2181.22|2181.22|0
1625698800000|2021-07-07 23:00:00|2203.87|2203.87|2173.43|2173.43|2205.22|2205.22|2167.21|2167.21|0
1625785200000|2021-07-08 23:00:00|2177.79|2177.79|2153.52|2153.52|2181.25|2181.25|2148.49|2148.49|0
1626044400000|2021-07-11 23:00:00|2159.74|2159.74|2173.51|2173.51|2181.17|2181.17|2158.65|2158.65|0
1626130800000|2021-07-12 23:00:00|2171.26|2171.26|2191.86|2191.86|2192.18|2192.18|2160.68|2160.68|0
1626217200000|2021-07-13 23:00:00|2175.16|2175.16|2174.2|2174.2|2182.46|2182.46|2159.63|2159.63|0
1626303600000|2021-07-14 23:00:00|2182.32|2182.32|2127.56|2127.56|2188.82|2188.82|2125.66|2125.66|0
1626390000000|2021-07-15 23:00:00|2126.05|2126.05|2135.58|2135.58|2139.85|2139.85|2105.17|2105.17|0
1626649200000|2021-07-18 23:00:00|2114.16|2114.16|2127.99|2127.99|2134.69|2134.69|2101.66|2101.66|0
1626735600000|2021-07-19 23:00:00|2121.55|2121.55|2092.51|2092.51|2123.89|2123.89|2088.64|2088.64|0
1626822000000|2021-07-20 23:00:00|2119.45|2119.45|2113.94|2113.94|2138.76|2138.76|2112.98|2112.98|0
1626908400000|2021-07-21 23:00:00|2120.88|2120.88|2156.15|2156.15|2162.61|2162.61|2120.01|2120.01|0
1626994800000|2021-07-22 23:00:00|2168.01|2168.01|2181.9|2181.9|2181.9|2181.9|2162.63|2162.63|0
1627254000000|2021-07-25 23:00:00|2172.85|2172.85|2165.96|2165.96|2184.91|2184.91|2164.56|2164.56|0
1627340400000|2021-07-26 23:00:00|2163.2|2163.2|2171.79|2171.79|2185.4|2185.4|2154.04|2154.04|0
1627426800000|2021-07-27 23:00:00|2182.2|2182.2|2189.84|2189.84|2199.73|2199.73|2177.54|2177.54|0
1627513200000|2021-07-28 23:00:00|2198.08|2198.08|2180.16|2180.16|2198.08|2198.08|2169.86|2169.86|0
1627599600000|2021-07-29 23:00:00|2160.75|2160.75|2202.18|2202.18|2203.42|2203.42|2156.56|2156.56|0
1627858800000|2021-08-01 23:00:00|2214.91|2214.91|2226.86|2226.86|2229.51|2229.51|2198.35|2198.35|0
1627945200000|2021-08-02 23:00:00|2216.12|2216.12|2214.83|2214.83|2242.28|2242.28|2212.69|2212.69|0
1628031600000|2021-08-03 23:00:00|2211.23|2211.23|2198.4|2198.4|2215.82|2215.82|2197.22|2197.22|0
1628118000000|2021-08-04 23:00:00|2200.34|2200.34|2232.08|2232.08|2236.89|2236.89|2199.09|2199.09|0
1628204400000|2021-08-05 23:00:00|2224.96|2224.96|2227.81|2227.81|2231.98|2231.98|2219.04|2219.04|0
1628463600000|2021-08-08 23:00:00|2222.85|2222.85|2223.68|2223.68|2231.53|2231.53|2213.77|2213.77|0
1628550000000|2021-08-09 23:00:00|2228.69|2228.69|2230.57|2230.57|2242.55|2242.55|2227.97|2227.97|0
1628636400000|2021-08-10 23:00:00|2234.86|2234.86|2218.8|2218.8|2237.79|2237.79|2218.11|2218.11|0
1628722800000|2021-08-11 23:00:00|2214.77|2214.77|2198.32|2198.32|2221.05|2221.05|2197.98|2197.98|0
1628809200000|2021-08-12 23:00:00|2204.28|2204.28|2214.85|2214.85|2214.99|2214.99|2197.64|2197.64|0
1629068400000|2021-08-15 23:00:00|2203.53|2203.53|2202.49|2202.49|2207.86|2207.86|2190.91|2190.91|0
1629154800000|2021-08-16 23:00:00|2193.87|2193.87|2225.73|2225.73|2231.12|2231.12|2192.48|2192.48|0
1629241200000|2021-08-17 23:00:00|2249|2249|2264.23|2264.23|2277.66|2277.66|2233.28|2233.28|0
1629327600000|2021-08-18 23:00:00|2253.87|2253.87|2276.08|2276.08|2279.39|2279.39|2247.27|2247.27|0
1629414000000|2021-08-19 23:00:00|2276.7|2276.7|2286.59|2286.59|2293.07|2293.07|2268.52|2268.52|0
1629673200000|2021-08-22 23:00:00|2297|2297|2298.54|2298.54|2302.63|2302.63|2292.17|2292.17|0
1629759600000|2021-08-23 23:00:00|2299.19|2299.19|2307|2307|2307.53|2307.53|2290.77|2290.77|0
1629846000000|2021-08-24 23:00:00|2320.64|2320.64|2311.65|2311.65|2328.44|2328.44|2310.91|2310.91|0
1629932400000|2021-08-25 23:00:00|2304.51|2304.51|2311.73|2311.73|2314.48|2314.48|2303.96|2303.96|0
1630018800000|2021-08-26 23:00:00|2300.17|2300.17|2272.97|2272.97|2300.17|2300.17|2265.86|2265.86|0
1630364400000|2021-08-30 23:00:00|2287.85|2287.85|2290.95|2290.95|2304.15|2304.15|2281.98|2281.98|0
1630450800000|2021-08-31 23:00:00|2307.97|2307.97|2347.9|2347.9|2355.86|2355.86|2304.9|2304.9|0
1630537200000|2021-09-01 23:00:00|2343.01|2343.01|2339.99|2339.99|2358.87|2358.87|2332.84|2332.84|0
1630623600000|2021-09-02 23:00:00|2335.44|2335.44|2327.59|2327.59|2340.15|2340.15|2310.65|2310.65|0
1630882800000|2021-09-05 23:00:00|2340.06|2340.06|2363.55|2363.55|2363.87|2363.87|2334.84|2334.84|0
1630969200000|2021-09-06 23:00:00|2358.32|2358.32|2349.26|2349.26|2366.62|2366.62|2346.97|2346.97|0
1631055600000|2021-09-07 23:00:00|2326.78|2326.78|2332.17|2332.17|2342.29|2342.29|2321.41|2321.41|0
1631142000000|2021-09-08 23:00:00|2311.14|2311.14|2306.73|2306.73|2316.13|2316.13|2297.05|2297.05|0
1631228400000|2021-09-09 23:00:00|2310.95|2310.95|2302.17|2302.17|2321.52|2321.52|2295.94|2295.94|0
1631487600000|2021-09-12 23:00:00|2298.51|2298.51|2272.84|2272.84|2307.16|2307.16|2270.82|2270.82|0
1631574000000|2021-09-13 23:00:00|2273.98|2273.98|2260.97|2260.97|2276.73|2276.73|2248.85|2248.85|0
1631660400000|2021-09-14 23:00:00|2238.89|2238.89|2215.72|2215.72|2242.08|2242.08|2214.65|2214.65|0
1631746800000|2021-09-15 23:00:00|2215.1|2215.1|2233.79|2233.79|2237.85|2237.85|2209.29|2209.29|0
1631833200000|2021-09-16 23:00:00|2247.95|2247.95|2230.96|2230.96|2254.97|2254.97|2230.84|2230.84|0
1632092400000|2021-09-19 23:00:00|2196.1|2196.1|2184.31|2184.31|2196.64|2196.64|2173.98|2173.98|0
1632178800000|2021-09-20 23:00:00|2193.56|2193.56|2213.67|2213.67|2224.63|2224.63|2192.55|2192.55|0
1632265200000|2021-09-21 23:00:00|2223.26|2223.26|2221.79|2221.79|2226.55|2226.55|2208.27|2208.27|0
1632351600000|2021-09-22 23:00:00|2233.9|2233.9|2229.06|2229.06|2246.67|2246.67|2228.63|2228.63|0
1632438000000|2021-09-23 23:00:00|2216.78|2216.78|2198.04|2198.04|2216.95|2216.95|2187.04|2187.04|0
1632697200000|2021-09-26 23:00:00|2210.41|2210.41|2170.62|2170.62|2211.5|2211.5|2165.02|2165.02|0
1632783600000|2021-09-27 23:00:00|2136.68|2136.68|2109.5|2109.5|2137.63|2137.63|2098.31|2098.31|0
1632870000000|2021-09-28 23:00:00|2125.57|2125.57|2105.29|2105.29|2129.92|2129.92|2104.53|2104.53|0
1632956400000|2021-09-29 23:00:00|2113.09|2113.09|2106.95|2106.95|2129.58|2129.58|2100.87|2100.87|0
1633042800000|2021-09-30 23:00:00|2074.09|2074.09|2081.77|2081.77|2097.66|2097.66|2072.17|2072.17|0
1633906800000|2021-10-10 23:00:00|2057.08|2057.08|2055.39|2055.39|2057.9|2057.9|2033.68|2033.68|0
1633993200000|2021-10-11 23:00:00|2037.41|2037.41|2058.87|2058.87|2063.68|2063.68|2033.13|2033.13|0
1634079600000|2021-10-12 23:00:00|2063.39|2063.39|2095.48|2095.48|2103.62|2103.62|2062|2062|0
1634166000000|2021-10-13 23:00:00|2111.51|2111.51|2129.24|2129.24|2130.71|2130.71|2106.13|2106.13|0
1634252400000|2021-10-14 23:00:00|2122.93|2122.93|2121.25|2121.25|2127.68|2127.68|2115.49|2115.49|0
1634511600000|2021-10-17 23:00:00|2113.27|2113.27|2119.65|2119.65|2122.55|2122.55|2109.45|2109.45|0
1634598000000|2021-10-18 23:00:00|2134.61|2134.61|2137.05|2137.05|2138.89|2138.89|2119.86|2119.86|0
1634684400000|2021-10-19 23:00:00|2130.28|2130.28|2129.29|2129.29|2139.25|2139.25|2123.94|2123.94|0
1634770800000|2021-10-20 23:00:00|2127.01|2127.01|2143.68|2143.68|2146.2|2146.2|2126.36|2126.36|0
1634857200000|2021-10-21 23:00:00|2140.74|2140.74|2124.9|2124.9|2146.82|2146.82|2122.55|2122.55|0
1635116400000|2021-10-24 23:00:00|2114.04|2114.04|2095.93|2095.93|2118.35|2118.35|2088.86|2088.86|0
1635202800000|2021-10-25 23:00:00|2083.98|2083.98|2097.78|2097.78|2099.59|2099.59|2077.99|2077.99|0
1635289200000|2021-10-26 23:00:00|2100.69|2100.69|2078.54|2078.54|2105.55|2105.55|2074.76|2074.76|0
1635375600000|2021-10-27 23:00:00|2086.3|2086.3|2094.44|2094.44|2102|2102|2083.34|2083.34|0
1635462000000|2021-10-28 23:00:00|2084.12|2084.12|2091.26|2091.26|2092.19|2092.19|2069.14|2069.14|0
1635724800000|2021-11-01 00:00:00|2097.89|2097.89|2079.98|2079.98|2100.03|2100.03|2074.69|2074.69|0
1635811200000|2021-11-02 00:00:00|2073.67|2073.67|2064.41|2064.41|2085.6|2085.6|2064.2|2064.2|0
1635897600000|2021-11-03 00:00:00|2058.93|2058.93|2064.39|2064.39|2072.31|2072.31|2057.75|2057.75|0
1635984000000|2021-11-04 00:00:00|2063.28|2063.28|2102.89|2102.89|2103.77|2103.77|2059.21|2059.21|0
1636070400000|2021-11-05 00:00:00|2115.64|2115.64|2109.15|2109.15|2129.49|2129.49|2108.46|2108.46|0
1636329600000|2021-11-08 00:00:00|2110.91|2110.91|2099.8|2099.8|2113.38|2113.38|2094.7|2094.7|0
1636416000000|2021-11-09 00:00:00|2099.63|2099.63|2096.68|2096.68|2103.54|2103.54|2091.52|2091.52|0
1636502400000|2021-11-10 00:00:00|2102.28|2102.28|2095.39|2095.39|2102.36|2102.36|2079.08|2079.08|0
1636588800000|2021-11-11 00:00:00|2134.83|2134.83|2154.17|2154.17|2161.94|2161.94|2122.68|2122.68|0
1636675200000|2021-11-12 00:00:00|2145.8|2145.8|2152.44|2152.44|2155.01|2155.01|2136.54|2136.54|0
1636934400000|2021-11-15 00:00:00|2158.35|2158.35|2156.44|2156.44|2161.66|2161.66|2150.24|2150.24|0
1637020800000|2021-11-16 00:00:00|2151.74|2151.74|2146.73|2146.73|2156.23|2156.23|2137.61|2137.61|0
1637107200000|2021-11-17 00:00:00|2142.72|2142.72|2200.07|2200.07|2201.36|2201.36|2138.05|2138.05|0
1637193600000|2021-11-18 00:00:00|2199.38|2199.38|2190.74|2190.74|2201.91|2201.91|2184.7|2184.7|0
1637280000000|2021-11-19 00:00:00|2191.37|2191.37|2212.28|2212.28|2217.47|2217.47|2190.1|2190.1|0
1637539200000|2021-11-22 00:00:00|2213.8|2213.8|2192.01|2192.01|2220.5|2220.5|2189|2189|0
1637625600000|2021-11-23 00:00:00|2166.23|2166.23|2173.74|2173.74|2186.25|2186.25|2155.49|2155.49|0
1637712000000|2021-11-24 00:00:00|2167.77|2167.77|2159.89|2159.89|2172.7|2172.7|2131.01|2131.01|0
1637798400000|2021-11-25 00:00:00|2168.11|2168.11|2166.15|2166.15|2177.25|2177.25|2157.94|2157.94|0
1637884800000|2021-11-26 00:00:00|2142.71|2142.71|2134.33|2134.33|2158.44|2158.44|2134.03|2134.03|0
1638144000000|2021-11-29 00:00:00|2156.65|2156.65|2147.04|2147.04|2162.13|2162.13|2134.74|2134.74|0
1638230400000|2021-11-30 00:00:00|2141.9|2141.9|2132.37|2132.37|2150.4|2150.4|2129.33|2129.33|0
1638316800000|2021-12-01 00:00:00|2140.95|2140.95|2157.55|2157.55|2160.03|2160.03|2138.22|2138.22|0
1638403200000|2021-12-02 00:00:00|2138|2138|2126.6|2126.6|2142.74|2142.74|2117.33|2117.33|0
1638489600000|2021-12-03 00:00:00|2147.39|2147.39|2122.27|2122.27|2154.79|2154.79|2118.34|2118.34|0
1638748800000|2021-12-06 00:00:00|2135.68|2135.68|2131.45|2131.45|2136.28|2136.28|2119.28|2119.28|0
1638835200000|2021-12-07 00:00:00|2158.47|2158.47|2195.78|2195.78|2196.88|2196.88|2154.77|2154.77|0
1638921600000|2021-12-08 00:00:00|2203.99|2203.99|2175.72|2175.72|2216.86|2216.86|2173.23|2173.23|0
1639008000000|2021-12-09 00:00:00|2173.36|2173.36|2182.78|2182.78|2188.61|2188.61|2172.07|2172.07|0
1639094400000|2021-12-10 00:00:00|2166.56|2166.56|2169.29|2169.29|2180.55|2180.55|2158.94|2158.94|0
1639353600000|2021-12-13 00:00:00|2170.36|2170.36|2173.72|2173.72|2176.62|2176.62|2162.5|2162.5|0
1639440000000|2021-12-14 00:00:00|2169.3|2169.3|2126.3|2126.3|2172.18|2172.18|2123.57|2123.57|0
1639526400000|2021-12-15 00:00:00|2138.44|2138.44|2138.86|2138.86|2144.48|2144.48|2130.95|2130.95|0
1639612800000|2021-12-16 00:00:00|2169.61|2169.61|2144.37|2144.37|2175.77|2175.77|2143.51|2143.51|0
1639699200000|2021-12-17 00:00:00|2137.29|2137.29|2149.05|2149.05|2153.16|2153.16|2125|2125|0
1639958400000|2021-12-20 00:00:00|2119.45|2119.45|2147.83|2147.83|2150.17|2150.17|2119.39|2119.39|0
1640044800000|2021-12-21 00:00:00|2168.61|2168.61|2145.19|2145.19|2169.4|2169.4|2144.65|2144.65|0
1640131200000|2021-12-22 00:00:00|2159.92|2159.92|2178.46|2178.46|2179.61|2179.61|2159.16|2159.16|0
1640217600000|2021-12-23 00:00:00|2182.86|2182.86|2193.78|2193.78|2196.03|2196.03|2176.28|2176.28|0
1640304000000|2021-12-24 00:00:00|2202.5|2202.5|2209.11|2209.11|2210.75|2210.75|2198.24|2198.24|0
1640736000000|2021-12-29 00:00:00|2241.48|2241.48|2225.95|2225.95|2248.5|2248.5|2221.51|2221.51|0
1640822400000|2021-12-30 00:00:00|2232.04|2232.04|2233.91|2233.91|2240.24|2240.24|2228.1|2228.1|0
1640908800000|2021-12-31 00:00:00|2230.15|2230.15|2236.04|2236.04|2236.04|2236.04|2226.52|2226.52|0
1641254400000|2022-01-04 00:00:00|2240.39|2240.39|2207.24|2207.24|2240.72|2240.72|2206.76|2206.76|0
1641340800000|2022-01-05 00:00:00|2213.26|2213.26|2199.19|2199.19|2217.67|2217.67|2194.03|2194.03|0
1641427200000|2022-01-06 00:00:00|2159.71|2159.71|2140.52|2140.52|2163.34|2163.34|2128.12|2128.12|0
1641513600000|2022-01-07 00:00:00|2132.51|2132.51|2123.25|2123.25|2133.27|2133.27|2113.2|2113.2|0
1641772800000|2022-01-10 00:00:00|2115.67|2115.67|2074.72|2074.72|2115.67|2115.67|2065.09|2065.09|0
1641859200000|2022-01-11 00:00:00|2113.74|2113.74|2108.5|2108.5|2121.76|2121.76|2099.89|2099.89|0
1641945600000|2022-01-12 00:00:00|2119.12|2119.12|2123.29|2123.29|2136.41|2136.41|2116.74|2116.74|0
1642032000000|2022-01-13 00:00:00|2108.7|2108.7|2092.77|2092.77|2113.09|2113.09|2085.88|2085.88|0
1642118400000|2022-01-14 00:00:00|2072.33|2072.33|2064.94|2064.94|2088.38|2088.38|2063.53|2063.53|0
1642377600000|2022-01-17 00:00:00|2059.48|2059.48|2079.23|2079.23|2088.97|2088.97|2059.48|2059.48|0
1642464000000|2022-01-18 00:00:00|2066.08|2066.08|2053.71|2053.71|2066.48|2066.48|2034.71|2034.71|0
1642550400000|2022-01-19 00:00:00|2048.03|2048.03|2061.01|2061.01|2074.82|2074.82|2042.51|2042.51|0
1642636800000|2022-01-20 00:00:00|2066.24|2066.24|2084.48|2084.48|2084.98|2084.98|2054.46|2054.46|0
1642723200000|2022-01-21 00:00:00|2059.86|2059.86|2041.1|2041.1|2067.54|2067.54|2026.44|2026.44|0
1642982400000|2022-01-24 00:00:00|2029.46|2029.46|1958.18|1958.18|2033.8|2033.8|1950.88|1950.88|0
1643068800000|2022-01-25 00:00:00|1964.45|1964.45|1934.01|1934.01|1969.09|1969.09|1927.18|1927.18|0
1643155200000|2022-01-26 00:00:00|1945.2|1945.2|1924.08|1924.08|1958.88|1958.88|1923.95|1923.95|0
1643241600000|2022-01-27 00:00:00|1895.34|1895.34|1919.73|1919.73|1919.89|1919.89|1890.1|1890.1|0
1643328000000|2022-01-28 00:00:00|1904.05|1904.05|1925.86|1925.86|1927.01|1927.01|1894.09|1894.09|0
1643587200000|2022-01-31 00:00:00|1945.42|1945.42|1946.14|1946.14|1954.15|1954.15|1932.61|1932.61|0
1643673600000|2022-02-01 00:00:00|1974.8|1974.8|1965.75|1965.75|1986.64|1986.64|1955.08|1955.08|0
1643760000000|2022-02-02 00:00:00|1998.71|1998.71|1999.45|1999.45|2012.34|2012.34|1990.94|1990.94|0
1643846400000|2022-02-03 00:00:00|1981.87|1981.87|1930.57|1930.57|1981.87|1981.87|1930.45|1930.45|0
1643932800000|2022-02-04 00:00:00|1938.18|1938.18|1922.67|1922.67|1942.77|1942.77|1915.95|1915.95|0
1644192000000|2022-02-07 00:00:00|1931.05|1931.05|1926.48|1926.48|1935.79|1935.79|1921.76|1921.76|0
1644278400000|2022-02-08 00:00:00|1913.35|1913.35|1896.51|1896.51|1913.82|1913.82|1875.87|1875.87|0
1644364800000|2022-02-09 00:00:00|1929.12|1929.12|1934.55|1934.55|1946.29|1946.29|1926.08|1926.08|0
1644451200000|2022-02-10 00:00:00|1934.6|1934.6|1921.17|1921.17|1935.16|1935.16|1903.64|1903.64|0
1644537600000|2022-02-11 00:00:00|1899.18|1899.18|1899.57|1899.57|1909.9|1909.9|1888.65|1888.65|0
1644796800000|2022-02-14 00:00:00|1863.78|1863.78|1862.04|1862.04|1867.5|1867.5|1843.83|1843.83|0
1644883200000|2022-02-15 00:00:00|1865.39|1865.39|1878.67|1878.67|1887.98|1887.98|1863.34|1863.34|0
1644969600000|2022-02-16 00:00:00|1886.23|1886.23|1876.38|1876.38|1886.23|1886.23|1860.28|1860.28|0
1645056000000|2022-02-17 00:00:00|1881.53|1881.53|1853.84|1853.84|1884.73|1884.73|1851.8|1851.8|0
1645142400000|2022-02-18 00:00:00|1845.99|1845.99|1828.93|1828.93|1852.37|1852.37|1826.32|1826.32|0
1645401600000|2022-02-21 00:00:00|1831.8|1831.8|1825.68|1825.68|1834.6|1834.6|1811.96|1811.96|0
1645488000000|2022-02-22 00:00:00|1806.23|1806.23|1845.19|1845.19|1853.33|1853.33|1806.23|1806.23|0
1645574400000|2022-02-23 00:00:00|1853.05|1853.05|1837.24|1837.24|1863.35|1863.35|1835.04|1835.04|0
1645660800000|2022-02-24 00:00:00|1780.07|1780.07|1812.98|1812.98|1817.32|1817.32|1770.45|1770.45|0
1645747200000|2022-02-25 00:00:00|1830.25|1830.25|1862.54|1862.54|1863.97|1863.97|1826.08|1826.08|0
1646006400000|2022-02-28 00:00:00|1857.97|1857.97|1883.31|1883.31|1885.52|1885.52|1857.97|1857.97|0
1646092800000|2022-03-01 00:00:00|1884.97|1884.97|1875.78|1875.78|1888.62|1888.62|1865.07|1865.07|0
1646179200000|2022-03-02 00:00:00|1890.17|1890.17|1902.14|1902.14|1912.66|1912.66|1883.97|1883.97|0
1646265600000|2022-03-03 00:00:00|1918.18|1918.18|1850.77|1850.77|1918.4|1918.4|1850.77|1850.77|0
1646352000000|2022-03-04 00:00:00|1854.96|1854.96|1781.45|1781.45|1855.23|1855.23|1781.42|1781.42|0
1646611200000|2022-03-07 00:00:00|1727.72|1727.72|1775.94|1775.94|1795.74|1795.74|1713.31|1713.31|0
1646697600000|2022-03-08 00:00:00|1771.92|1771.92|1762.7|1762.7|1786.55|1786.55|1757.92|1757.92|0
1646784000000|2022-03-09 00:00:00|1801.94|1801.94|1834.87|1834.87|1839.22|1839.22|1788.96|1788.96|0
1646870400000|2022-03-10 00:00:00|1847.34|1847.34|1810.99|1810.99|1851.35|1851.35|1809.11|1809.11|0
1646956800000|2022-03-11 00:00:00|1821.73|1821.73|1825.09|1825.09|1855.33|1855.33|1814.06|1814.06|0
1647216000000|2022-03-14 00:00:00|1829.33|1829.33|1842.94|1842.94|1851.72|1851.72|1824.02|1824.02|0
1647302400000|2022-03-15 00:00:00|1828.09|1828.09|1830.83|1830.83|1838.56|1838.56|1814.21|1814.21|0
1647388800000|2022-03-16 00:00:00|1854.21|1854.21|1877.2|1877.2|1880.31|1880.31|1844.79|1844.79|0
1647475200000|2022-03-17 00:00:00|1900.13|1900.13|1895.22|1895.22|1903.18|1903.18|1877.81|1877.81|0
1647561600000|2022-03-18 00:00:00|1900.24|1900.24|1924.96|1924.96|1925.36|1925.36|1881.97|1881.97|0
1647820800000|2022-03-21 00:00:00|1919.12|1919.12|1904.54|1904.54|1919.12|1919.12|1892.79|1892.79|0
1647907200000|2022-03-22 00:00:00|1905.96|1905.96|1882.77|1882.77|1906.38|1906.38|1866.23|1866.23|0
1647993600000|2022-03-23 00:00:00|1894.55|1894.55|1877.77|1877.77|1897.05|1897.05|1867.77|1867.77|0
1648080000000|2022-03-24 00:00:00|1878.35|1878.35|1873.75|1873.75|1883.58|1883.58|1864.31|1864.31|0
1648166400000|2022-03-25 00:00:00|1860.96|1860.96|1861.71|1861.71|1892.99|1892.99|1857.72|1857.72|0
1648422000000|2022-03-27 23:00:00|1859.5|1859.5|1861.76|1861.76|1876.23|1876.23|1849.39|1849.39|0
1648508400000|2022-03-28 23:00:00|1885.2|1885.2|1906.17|1906.17|1920.66|1920.66|1880.78|1880.78|0
1648594800000|2022-03-29 23:00:00|1906.39|1906.39|1881.51|1881.51|1906.43|1906.43|1876.85|1876.85|0
1648681200000|2022-03-30 23:00:00|1893.7|1893.7|1867.57|1867.57|1901.63|1901.63|1864|1864|0
1648767600000|2022-03-31 23:00:00|1873.41|1873.41|1873.85|1873.85|1879.14|1879.14|1864.11|1864.11|0
1649026800000|2022-04-03 23:00:00|1875.57|1875.57|1907.61|1907.61|1911.12|1911.12|1872.37|1872.37|0
1649113200000|2022-04-04 23:00:00|1894.14|1894.14|1900.15|1900.15|1916.65|1916.65|1891.39|1891.39|0
1649199600000|2022-04-05 23:00:00|1898.33|1898.33|1872.57|1872.57|1899.74|1899.74|1866.27|1866.27|0
1649286000000|2022-04-06 23:00:00|1871.62|1871.62|1866.89|1866.89|1880.03|1880.03|1861.84|1861.84|0
1649372400000|2022-04-07 23:00:00|1884.49|1884.49|1864.39|1864.39|1887.58|1887.58|1856.94|1856.94|0
1649026800000|2022-04-03 23:00:00|1875.57|1875.57|1907.61|1907.61|1911.12|1911.12|1872.37|1872.37|0
1649113200000|2022-04-04 23:00:00|1894.14|1894.14|1900.15|1900.15|1916.65|1916.65|1891.39|1891.39|0
1649199600000|2022-04-05 23:00:00|1898.33|1898.33|1872.57|1872.57|1899.74|1899.74|1866.27|1866.27|0
1649286000000|2022-04-06 23:00:00|1871.62|1871.62|1866.89|1866.89|1880.03|1880.03|1861.84|1861.84|0
1649372400000|2022-04-07 23:00:00|1884.49|1884.49|1864.39|1864.39|1887.58|1887.58|1856.94|1856.94|0
1649631600000|2022-04-10 23:00:00|1846.02|1846.02|1847.83|1847.83|1863.28|1863.28|1843.7|1843.7|0
1649718000000|2022-04-11 23:00:00|1838.79|1838.79|1855.53|1855.53|1866.53|1866.53|1835.92|1835.92|0
1649804400000|2022-04-12 23:00:00|1849.57|1849.57|1843.33|1843.33|1855.87|1855.87|1828.47|1828.47|0
1649890800000|2022-04-13 23:00:00|1847.68|1847.68|1842.45|1842.45|1856.88|1856.88|1841.17|1841.17|0
1650322800000|2022-04-18 23:00:00|1818.74|1818.74|1838.11|1838.11|1838.85|1838.85|1815.07|1815.07|0
1650409200000|2022-04-19 23:00:00|1836.04|1836.04|1847.02|1847.02|1851.72|1851.72|1833.5|1833.5|0
1650495600000|2022-04-20 23:00:00|1838.57|1838.57|1855.69|1855.69|1874.13|1874.13|1837.78|1837.78|0
1650582000000|2022-04-21 23:00:00|1839.2|1839.2|1845.69|1845.69|1853.61|1853.61|1835.92|1835.92|0
1650841200000|2022-04-24 23:00:00|1816.62|1816.62|1821.87|1821.87|1828.59|1828.59|1794.52|1794.52|0
1650927600000|2022-04-25 23:00:00|1826.1|1826.1|1785.85|1785.85|1826.46|1826.46|1782.01|1782.01|0
1651014000000|2022-04-26 23:00:00|1759.53|1759.53|1746.12|1746.12|1765.21|1765.21|1735.95|1735.95|0
1651100400000|2022-04-27 23:00:00|1761.21|1761.21|1785.57|1785.57|1788.53|1788.53|1756.47|1756.47|0
1651186800000|2022-04-28 23:00:00|1793.14|1793.14|1792.65|1792.65|1805.14|1805.14|1787.26|1787.26|0
1650841200000|2022-04-24 23:00:00|1816.62|1816.62|1821.87|1821.87|1828.59|1828.59|1794.52|1794.52|0
1650927600000|2022-04-25 23:00:00|1826.1|1826.1|1785.85|1785.85|1826.46|1826.46|1782.01|1782.01|0
1651014000000|2022-04-26 23:00:00|1759.53|1759.53|1746.12|1746.12|1765.21|1765.21|1735.95|1735.95|0
1651100400000|2022-04-27 23:00:00|1761.21|1761.21|1785.57|1785.57|1788.53|1788.53|1756.47|1756.47|0
1651186800000|2022-04-28 23:00:00|1793.14|1793.14|1792.65|1792.65|1805.14|1805.14|1787.26|1787.26|0
1651532400000|2022-05-02 23:00:00|1796.85|1796.85|1776.78|1776.78|1802.11|1802.11|1772.39|1772.39|0
1651618800000|2022-05-03 23:00:00|1771.09|1771.09|1745.24|1745.24|1772.44|1772.44|1743.37|1743.37|0
1651705200000|2022-05-04 23:00:00|1776.69|1776.69|1748.5|1748.5|1785.81|1785.81|1747.66|1747.66|0
1651791600000|2022-05-05 23:00:00|1727.87|1727.87|1694.78|1694.78|1728.86|1728.86|1679.84|1679.84|0
1652050800000|2022-05-08 23:00:00|1687.46|1687.46|1643.98|1643.98|1687.46|1687.46|1641.38|1641.38|0
1652137200000|2022-05-09 23:00:00|1661.08|1661.08|1643.54|1643.54|1673.84|1673.84|1641.2|1641.2|0
1651532400000|2022-05-02 23:00:00|1796.85|1796.85|1776.78|1776.78|1802.11|1802.11|1772.39|1772.39|0
1651618800000|2022-05-03 23:00:00|1771.09|1771.09|1745.24|1745.24|1772.44|1772.44|1743.37|1743.37|0
1651705200000|2022-05-04 23:00:00|1776.69|1776.69|1748.5|1748.5|1785.81|1785.81|1747.66|1747.66|0
1651791600000|2022-05-05 23:00:00|1727.87|1727.87|1694.78|1694.78|1728.86|1728.86|1679.84|1679.84|0
1652050800000|2022-05-08 23:00:00|1687.46|1687.46|1643.98|1643.98|1687.46|1687.46|1641.38|1641.38|0
1652137200000|2022-05-09 23:00:00|1661.08|1661.08|1643.54|1643.54|1673.84|1673.84|1641.2|1641.2|0
1652223600000|2022-05-10 23:00:00|1646.64|1646.64|1649.85|1649.85|1665|1665|1639.9|1639.9|0
1652310000000|2022-05-11 23:00:00|1618.78|1618.78|1643.15|1643.15|1644.86|1644.86|1599.39|1599.39|0
1652396400000|2022-05-12 23:00:00|1651.08|1651.08|1676.43|1676.43|1677.73|1677.73|1646.64|1646.64|0
1652655600000|2022-05-15 23:00:00|1660.79|1660.79|1662.85|1662.85|1669.9|1669.9|1651.17|1651.17|0
1652742000000|2022-05-16 23:00:00|1654.1|1654.1|1664.74|1664.74|1688.6|1688.6|1653.16|1653.16|0
1652828400000|2022-05-17 23:00:00|1667.11|1667.11|1638.83|1638.83|1671.7|1671.7|1633.65|1633.65|0
1652914800000|2022-05-18 23:00:00|1626.23|1626.23|1619.17|1619.17|1627.7|1627.7|1598.94|1598.94|0
1653001200000|2022-05-19 23:00:00|1647.41|1647.41|1650.63|1650.63|1668.18|1668.18|1645.67|1645.67|0
1653260400000|2022-05-22 23:00:00|1682.06|1682.06|1679.66|1679.66|1686.55|1686.55|1671.26|1671.26|0
1653346800000|2022-05-23 23:00:00|1673.46|1673.46|1662.47|1662.47|1682.16|1682.16|1658.63|1658.63|0
1653433200000|2022-05-24 23:00:00|1670.25|1670.25|1676.02|1676.02|1680.75|1680.75|1655.64|1655.64|0
1653519600000|2022-05-25 23:00:00|1679.74|1679.74|1701.07|1701.07|1701.34|1701.34|1673.67|1673.67|0
1653606000000|2022-05-26 23:00:00|1702.95|1702.95|1711.87|1711.87|1716.84|1716.84|1701.21|1701.21|0
1652655600000|2022-05-15 23:00:00|1660.79|1660.79|1662.85|1662.85|1669.9|1669.9|1651.17|1651.17|0
1652742000000|2022-05-16 23:00:00|1654.1|1654.1|1664.74|1664.74|1688.6|1688.6|1653.16|1653.16|0
1652828400000|2022-05-17 23:00:00|1667.11|1667.11|1638.83|1638.83|1671.7|1671.7|1633.65|1633.65|0
1652914800000|2022-05-18 23:00:00|1626.23|1626.23|1619.17|1619.17|1627.7|1627.7|1598.94|1598.94|0
1653001200000|2022-05-19 23:00:00|1647.41|1647.41|1650.63|1650.63|1668.18|1668.18|1645.67|1645.67|0
1653260400000|2022-05-22 23:00:00|1682.06|1682.06|1679.66|1679.66|1686.55|1686.55|1671.26|1671.26|0
1653346800000|2022-05-23 23:00:00|1673.46|1673.46|1662.47|1662.47|1682.16|1682.16|1658.63|1658.63|0
1653433200000|2022-05-24 23:00:00|1670.25|1670.25|1676.02|1676.02|1680.75|1680.75|1655.64|1655.64|0
1653519600000|2022-05-25 23:00:00|1679.74|1679.74|1701.07|1701.07|1701.34|1701.34|1673.67|1673.67|0
1653606000000|2022-05-26 23:00:00|1702.95|1702.95|1711.87|1711.87|1716.84|1716.84|1701.21|1701.21|0
1653865200000|2022-05-29 23:00:00|1733.73|1733.73|1735.14|1735.14|1745.52|1745.52|1724.09|1724.09|0
1653951600000|2022-05-30 23:00:00|1719.87|1719.87|1708.37|1708.37|1727.45|1727.45|1707.98|1707.98|0
1654038000000|2022-05-31 23:00:00|1711.95|1711.95|1684.73|1684.73|1713.59|1713.59|1682.48|1682.48|0
1654470000000|2022-06-05 23:00:00|1707.81|1707.81|1708.64|1708.64|1717.6|1717.6|1706.44|1706.44|0
1654556400000|2022-06-06 23:00:00|1689.91|1689.91|1690.38|1690.38|1696.34|1696.34|1674.48|1674.48|0
1654642800000|2022-06-07 23:00:00|1691.38|1691.38|1699.05|1699.05|1699.07|1699.07|1677.39|1677.39|0
1654729200000|2022-06-08 23:00:00|1678.52|1678.52|1673.25|1673.25|1684.55|1684.55|1666.34|1666.34|0
1654815600000|2022-06-09 23:00:00|1660.87|1660.87|1640.38|1640.38|1660.87|1660.87|1631.38|1631.38|0
1655074800000|2022-06-12 23:00:00|1616.8|1616.8|1592.24|1592.24|1617.94|1617.94|1581.98|1581.98|0
1655161200000|2022-06-13 23:00:00|1596.38|1596.38|1567.43|1567.43|1596.49|1596.49|1565.18|1565.18|0
1655247600000|2022-06-14 23:00:00|1578.87|1578.87|1586.1|1586.1|1590.23|1590.23|1564.91|1564.91|0
1655334000000|2022-06-15 23:00:00|1571.44|1571.44|1540.72|1540.72|1572.27|1572.27|1536.6|1536.6|0
1655420400000|2022-06-16 23:00:00|1544.45|1544.45|1590.02|1590.02|1593.38|1593.38|1538.83|1538.83|0
1655679600000|2022-06-19 23:00:00|1598.42|1598.42|1600.83|1600.83|1606.81|1606.81|1592.76|1592.76|0
1655766000000|2022-06-20 23:00:00|1605.38|1605.38|1609.74|1609.74|1611.83|1611.83|1599.85|1599.85|0
1655852400000|2022-06-21 23:00:00|1584.7|1584.7|1615.27|1615.27|1617.92|1617.92|1575.38|1575.38|0
1655938800000|2022-06-22 23:00:00|1610.11|1610.11|1611.62|1611.62|1615.21|1615.21|1590.05|1590.05|0
1656025200000|2022-06-23 23:00:00|1620.11|1620.11|1647.2|1647.2|1653.22|1653.22|1619.76|1619.76|0
1656284400000|2022-06-26 23:00:00|1653.42|1653.42|1653.79|1653.79|1669.56|1669.56|1646.48|1646.48|0
1656370800000|2022-06-27 23:00:00|1661.09|1661.09|1639.94|1639.94|1661.09|1661.09|1639.34|1639.34|0
1656457200000|2022-06-28 23:00:00|1617.8|1617.8|1617.8|1617.8|1626.71|1626.71|1603.46|1603.46|0
1656543600000|2022-06-29 23:00:00|1593.29|1593.29|1599.86|1599.86|1601.63|1601.63|1573.19|1573.19|0
1656630000000|2022-06-30 23:00:00|1583.43|1583.43|1587.45|1587.45|1600.17|1600.17|1572.55|1572.55|0
1656889200000|2022-07-03 23:00:00|1605.74|1605.74|1595.26|1595.26|1608.85|1608.85|1590.76|1590.76|0
1656975600000|2022-07-04 23:00:00|1608.04|1608.04|1595.5|1595.5|1615.1|1615.1|1583.9|1583.9|0
1657062000000|2022-07-05 23:00:00|1625.31|1625.31|1643.98|1643.98|1653.04|1653.04|1625.19|1625.19|0
1657148400000|2022-07-06 23:00:00|1650.19|1650.19|1648.28|1648.28|1658.12|1658.12|1638.52|1638.52|0
1657234800000|2022-07-07 23:00:00|1641.78|1641.78|1661.21|1661.21|1662.11|1662.11|1639.62|1639.62|0
1657494000000|2022-07-10 23:00:00|1648.14|1648.14|1662.65|1662.65|1667.13|1667.13|1647.74|1647.74|0
1657580400000|2022-07-11 23:00:00|1657.16|1657.16|1658.97|1658.97|1668.57|1668.57|1643|1643|0
1657666800000|2022-07-12 23:00:00|1651.18|1651.18|1642.14|1642.14|1651.4|1651.4|1618.12|1618.12|0
1657753200000|2022-07-13 23:00:00|1642.1|1642.1|1624.88|1624.88|1645.21|1645.21|1609.69|1609.69|0
1657839600000|2022-07-14 23:00:00|1620.09|1620.09|1659.29|1659.29|1659.5|1659.5|1620.09|1620.09|0
1658098800000|2022-07-17 23:00:00|1671.5|1671.5|1677.34|1677.34|1682.88|1682.88|1671.3|1671.3|0
1658185200000|2022-07-18 23:00:00|1673.47|1673.47|1681.47|1681.47|1684.42|1684.42|1658.58|1658.58|0
1658271600000|2022-07-19 23:00:00|1698.56|1698.56|1710.51|1710.51|1713.03|1713.03|1692.11|1692.11|0
1658358000000|2022-07-20 23:00:00|1730.37|1730.37|1744.84|1744.84|1748.69|1748.69|1725.52|1725.52|0
1658444400000|2022-07-21 23:00:00|1746.41|1746.41|1745.09|1745.09|1762.65|1762.65|1741.9|1741.9|0
1658703600000|2022-07-24 23:00:00|1740.34|1740.34|1728.75|1728.75|1745.52|1745.52|1725.56|1725.56|0
1658790000000|2022-07-25 23:00:00|1715.57|1715.57|1700.19|1700.19|1727.53|1727.53|1696|1696|0
1658876400000|2022-07-26 23:00:00|1691.39|1691.39|1711.5|1711.5|1717.93|1717.93|1686.92|1686.92|0
1658962800000|2022-07-27 23:00:00|1710.65|1710.65|1724.36|1724.36|1724.44|1724.44|1695.67|1695.67|0
1659049200000|2022-07-28 23:00:00|1740.15|1740.15|1752.77|1752.77|1758.47|1758.47|1738.02|1738.02|0
1659308400000|2022-07-31 23:00:00|1743.97|1743.97|1751.49|1751.49|1755.59|1755.59|1729.7|1729.7|0
1659394800000|2022-08-01 23:00:00|1747.61|1747.61|1726.22|1726.22|1747.61|1747.61|1721.76|1721.76|0
1659481200000|2022-08-02 23:00:00|1794.42|1794.42|1838.4|1838.4|1838.77|1838.77|1785.35|1785.35|0
1659567600000|2022-08-03 23:00:00|1842.99|1842.99|1874.07|1874.07|1875.88|1875.88|1842.78|1842.78|0
1659654000000|2022-08-04 23:00:00|1870.38|1870.38|1846.94|1846.94|1881.01|1881.01|1846.58|1846.58|0
1659913200000|2022-08-07 23:00:00|1849.08|1849.08|1848.59|1848.59|1859.38|1859.38|1848.49|1848.49|0
1659999600000|2022-08-08 23:00:00|1850.69|1850.69|1810.58|1810.58|1852.55|1852.55|1806.68|1806.68|0
1660086000000|2022-08-09 23:00:00|1797.68|1797.68|1852.74|1852.74|1853.49|1853.49|1790.95|1790.95|0
1660172400000|2022-08-10 23:00:00|1864.04|1864.04|1868.02|1868.02|1872.12|1872.12|1854.92|1854.92|0
1660258800000|2022-08-11 23:00:00|1855.54|1855.54|1868.43|1868.43|1875.16|1875.16|1855.54|1855.54|0
1660518000000|2022-08-14 23:00:00|1868.43|1868.43|1875.03|1875.03|1880.5|1880.5|1863.74|1863.74|0
1660604400000|2022-08-15 23:00:00|1886.95|1886.95|1883.07|1883.07|1890.01|1890.01|1869.76|1869.76|0
1660690800000|2022-08-16 23:00:00|1885.93|1885.93|1862.35|1862.35|1889|1889|1860.64|1860.64|0
1660777200000|2022-08-17 23:00:00|1861.29|1861.29|1867.77|1867.77|1868.98|1868.98|1854.8|1854.8|0
1660863600000|2022-08-18 23:00:00|1863.99|1863.99|1868.86|1868.86|1884.93|1884.93|1859.5|1859.5|0
1661122800000|2022-08-21 23:00:00|1873.91|1873.91|1844.04|1844.04|1873.91|1873.91|1840.61|1840.61|0
1661209200000|2022-08-22 23:00:00|1837.57|1837.57|1805.05|1805.05|1840.19|1840.19|1802.36|1802.36|0
1661295600000|2022-08-23 23:00:00|1801.13|1801.13|1859.32|1859.32|1868.27|1868.27|1786.66|1786.66|0
1661382000000|2022-08-24 23:00:00|1861.15|1861.15|1862.37|1862.37|1865.02|1865.02|1847.31|1847.31|0
1661468400000|2022-08-25 23:00:00|1916.56|1916.56|1900.28|1900.28|1922.28|1922.28|1898.03|1898.03|0