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|5237.05|5237.05|5234.54|5234.54|5259.01|5259.01|5204.02|5204.02|0
1286233200000|2010-10-04 23:00:00|5234.08|5234.08|5315.5|5315.5|5326.52|5326.52|5224.03|5224.03|0
1286319600000|2010-10-05 23:00:00|5315.96|5315.96|5386.75|5386.75|5395.85|5395.85|5314.77|5314.77|0
1286406000000|2010-10-06 23:00:00|5387.21|5387.21|5448.78|5448.78|5466.52|5466.52|5382.71|5382.71|0
1286492400000|2010-10-07 23:00:00|5448.28|5448.28|5442.03|5442.03|5452.22|5452.22|5405.33|5405.33|0
1286751600000|2010-10-10 23:00:00|5442.19|5442.19|5517.01|5517.01|5530.1|5530.1|5434.59|5434.59|0
1286838000000|2010-10-11 23:00:00|5517.05|5517.05|5506.81|5506.81|5519.59|5519.59|5442.06|5442.06|0
1286924400000|2010-10-12 23:00:00|5506.85|5506.85|5627.46|5627.46|5634.07|5634.07|5503.93|5503.93|0
1287010800000|2010-10-13 23:00:00|5627.16|5627.16|5597.48|5597.48|5663.6|5663.6|5586.56|5586.56|0
1287356400000|2010-10-17 23:00:00|5596.02|5596.02|5666.85|5666.85|5679.65|5679.65|5588.27|5588.27|0
1287442800000|2010-10-18 23:00:00|5667.02|5667.02|5621.04|5621.04|5695.22|5695.22|5605.17|5605.17|0
1287529200000|2010-10-19 23:00:00|5620.93|5620.93|5616.75|5616.75|5623.05|5623.05|5574.05|5574.05|0
1287615600000|2010-10-20 23:00:00|5616.59|5616.59|5646.47|5646.47|5664.63|5664.63|5589.46|5589.46|0
1287702000000|2010-10-21 23:00:00|5646.4|5646.4|5618.31|5618.31|5648.62|5648.62|5602.9|5602.9|0
1287961200000|2010-10-24 23:00:00|5618.61|5618.61|5651.48|5651.48|5684.71|5684.71|5615.68|5615.68|0
1288047600000|2010-10-25 23:00:00|5651.71|5651.71|5616.38|5616.38|5657.21|5657.21|5591.27|5591.27|0
1288134000000|2010-10-26 23:00:00|5616.54|5616.54|5560.57|5560.57|5618.18|5618.18|5553.84|5553.84|0
1288220400000|2010-10-27 23:00:00|5560.48|5560.48|5605.92|5605.92|5626.14|5626.14|5558.76|5558.76|0
1288569600000|2010-11-01 00:00:00|5699.88|5699.88|5666.99|5666.99|5721.11|5721.11|5659.47|5659.47|0
1288656000000|2010-11-02 00:00:00|5669.66|5669.66|5681.07|5681.07|5692.05|5692.05|5656.56|5656.56|0
1288742400000|2010-11-03 00:00:00|5685.11|5685.11|5651.46|5651.46|5698.14|5698.14|5643.08|5643.08|0
1288828800000|2010-11-04 00:00:00|5741.18|5741.18|5868.85|5868.85|5906.83|5906.83|5741.18|5741.18|0
1288915200000|2010-11-05 00:00:00|5884.5|5884.5|5915.95|5915.95|5932.41|5932.41|5838.49|5838.49|0
1289174400000|2010-11-08 00:00:00|5920.77|5920.77|5891.99|5891.99|5932.13|5932.13|5886.27|5886.27|0
1289260800000|2010-11-09 00:00:00|5925.54|5925.54|5992.45|5992.45|6012.82|6012.82|5917.81|5917.81|0
1289347200000|2010-11-10 00:00:00|5980.08|5980.08|5912.03|5912.03|6002.18|6002.18|5903.18|5903.18|0
1289433600000|2010-11-11 00:00:00|5900.75|5900.75|5828.29|5828.29|5902.87|5902.87|5802.82|5802.82|0
1289520000000|2010-11-12 00:00:00|5730.92|5730.92|5797.7|5797.7|5809.06|5809.06|5718.51|5718.51|0
1289779200000|2010-11-15 00:00:00|5774.83|5774.83|5829.65|5829.65|5845|5845|5763.11|5763.11|0
1289865600000|2010-11-16 00:00:00|5795.94|5795.94|5704.17|5704.17|5795.94|5795.94|5689.85|5689.85|0
1289952000000|2010-11-17 00:00:00|5701.15|5701.15|5685.66|5685.66|5714.36|5714.36|5645.25|5645.25|0
1290038400000|2010-11-18 00:00:00|5702.12|5702.12|5767.42|5767.42|5780.53|5780.53|5700.26|5700.26|0
1290124800000|2010-11-19 00:00:00|5780.11|5780.11|5803.43|5803.43|5807.31|5807.31|5753.84|5753.84|0
1290384000000|2010-11-22 00:00:00|5837.17|5837.17|5749.8|5749.8|5837.17|5837.17|5738.73|5738.73|0
1290470400000|2010-11-23 00:00:00|5700.17|5700.17|5638.96|5638.96|5735.29|5735.29|5633.06|5633.06|0
1290556800000|2010-11-24 00:00:00|5618.82|5618.82|5737.74|5737.74|5752.4|5752.4|5595.64|5595.64|0
1290643200000|2010-11-25 00:00:00|5747.18|5747.18|5807.14|5807.14|5808.49|5808.49|5735.82|5735.82|0
1290729600000|2010-11-26 00:00:00|5770.84|5770.84|5759.23|5759.23|5787.41|5787.41|5729.23|5729.23|0
1290988800000|2010-11-29 00:00:00|5764.18|5764.18|5692.71|5692.71|5791.56|5791.56|5687.03|5687.03|0
1291075200000|2010-11-30 00:00:00|5703.12|5703.12|5647.53|5647.53|5703.33|5703.33|5646.95|5646.95|0
1291161600000|2010-12-01 00:00:00|5692.71|5692.71|5772.6|5772.6|5778.99|5778.99|5683.65|5683.65|0
1291248000000|2010-12-02 00:00:00|5795.85|5795.85|5973.17|5973.17|5977.98|5977.98|5793.82|5793.82|0
1291334400000|2010-12-03 00:00:00|5946.24|5946.24|5954.95|5954.95|5967.83|5967.83|5897.6|5897.6|0
1291593600000|2010-12-06 00:00:00|5954.48|5954.48|5957.54|5957.54|5959.44|5959.44|5910.41|5910.41|0
1291680000000|2010-12-07 00:00:00|5974.39|5974.39|6016.08|6016.08|6031.29|6031.29|5952.32|5952.32|0
1291766400000|2010-12-08 00:00:00|5972.61|5972.61|5977.87|5977.87|6009.58|6009.58|5960.76|5960.76|0
1291852800000|2010-12-09 00:00:00|6033.29|6033.29|6013.8|6013.8|6066.51|6066.51|6012.39|6012.39|0
1291939200000|2010-12-10 00:00:00|6020.32|6020.32|6026.64|6026.64|6040.57|6040.57|6011.78|6011.78|0
1292198400000|2010-12-13 00:00:00|6049.83|6049.83|6050.16|6050.16|6074.83|6074.83|6042.61|6042.61|0
1292284800000|2010-12-14 00:00:00|6056.23|6056.23|6081.59|6081.59|6097.3|6097.3|6051.08|6051.08|0
1292371200000|2010-12-15 00:00:00|6069.61|6069.61|6091.65|6091.65|6092.75|6092.75|6038.98|6038.98|0
1292457600000|2010-12-16 00:00:00|6106.75|6106.75|6045.48|6045.48|6119.95|6119.95|6030.55|6030.55|0
1292544000000|2010-12-17 00:00:00|6076.36|6076.36|6117.3|6117.3|6129.7|6129.7|6073.18|6073.18|0
1292803200000|2010-12-20 00:00:00|6111.44|6111.44|6182.49|6182.49|6206.93|6206.93|6107|6107|0
1292889600000|2010-12-21 00:00:00|6196.47|6196.47|6194.6|6194.6|6226.19|6226.19|6194.44|6194.44|0
1292976000000|2010-12-22 00:00:00|6186.75|6186.75|6259.84|6259.84|6262.97|6262.97|6171.49|6171.49|0
1293062400000|2010-12-23 00:00:00|6258.97|6258.97|6245.52|6245.52|6260.22|6260.22|6231.76|6231.76|0
1293148800000|2010-12-24 00:00:00|6245.3|6245.3|6217.36|6217.36|6245.3|6245.3|6194.77|6194.77|0
1293580800000|2010-12-29 00:00:00|6240.51|6240.51|6268.54|6268.54|6270.15|6270.15|6226.51|6226.51|0
1293667200000|2010-12-30 00:00:00|6281.56|6281.56|6247.31|6247.31|6283.84|6283.84|6240.83|6240.83|0
1293753600000|2010-12-31 00:00:00|6252.78|6252.78|6229.98|6229.98|6263.82|6263.82|6207.67|6207.67|0
1294099200000|2011-01-04 00:00:00|6311.63|6311.63|6326.24|6326.24|6343.91|6343.91|6262.25|6262.25|0
1294185600000|2011-01-05 00:00:00|6332.75|6332.75|6391.13|6391.13|6393.23|6393.23|6281.6|6281.6|0
1294272000000|2011-01-06 00:00:00|6388.73|6388.73|6358.28|6358.28|6417.04|6417.04|6341.01|6341.01|0
1294358400000|2011-01-07 00:00:00|6377.98|6377.98|6395.88|6395.88|6405.13|6405.13|6344.27|6344.27|0
1294617600000|2011-01-10 00:00:00|6379.02|6379.02|6336.37|6336.37|6380.54|6380.54|6306.51|6306.51|0
1294704000000|2011-01-11 00:00:00|6371.83|6371.83|6405.68|6405.68|6405.68|6405.68|6343.73|6343.73|0
1294790400000|2011-01-12 00:00:00|6406.18|6406.18|6422.21|6422.21|6454.77|6454.77|6406.18|6406.18|0
1294876800000|2011-01-13 00:00:00|6438.03|6438.03|6471.32|6471.32|6473.11|6473.11|6423.87|6423.87|0
1294963200000|2011-01-14 00:00:00|6474.3|6474.3|6504.52|6504.52|6507.72|6507.72|6441.41|6441.41|0
1295222400000|2011-01-17 00:00:00|6447.98|6447.98|6429.69|6429.69|6450.08|6450.08|6402.38|6402.38|0
1295308800000|2011-01-18 00:00:00|6426.73|6426.73|6442.51|6442.51|6468.99|6468.99|6426.42|6426.42|0
1295395200000|2011-01-19 00:00:00|6457.62|6457.62|6370.37|6370.37|6460.16|6460.16|6359.18|6359.18|0
1295481600000|2011-01-20 00:00:00|6336.59|6336.59|6223.51|6223.51|6336.59|6336.59|6220.55|6220.55|0
1295568000000|2011-01-21 00:00:00|6246.36|6246.36|6200.69|6200.69|6250.7|6250.7|6191.8|6191.8|0
1295827200000|2011-01-24 00:00:00|6224.85|6224.85|6240.01|6240.01|6256.77|6256.77|6205.29|6205.29|0
1295913600000|2011-01-25 00:00:00|6261.24|6261.24|6165.74|6165.74|6262.17|6262.17|6164.25|6164.25|0
1296000000000|2011-01-26 00:00:00|6199.93|6199.93|6234.83|6234.83|6249.6|6249.6|6199.81|6199.81|0
1296086400000|2011-01-27 00:00:00|6233.42|6233.42|6313.37|6313.37|6323.61|6323.61|6222.91|6222.91|0
1296172800000|2011-01-28 00:00:00|6286.51|6286.51|6246.99|6246.99|6301.02|6301.02|6219.75|6219.75|0
1296432000000|2011-01-31 00:00:00|6191.11|6191.11|6178.3|6178.3|6199.66|6199.66|6157.38|6157.38|0
1296518400000|2011-02-01 00:00:00|6214.53|6214.53|6308.69|6308.69|6314.73|6314.73|6159.67|6159.67|0
1296604800000|2011-02-02 00:00:00|6341.65|6341.65|6305.34|6305.34|6351.48|6351.48|6283.03|6283.03|0
1296691200000|2011-02-03 00:00:00|6308.26|6308.26|6289.21|6289.21|6321.02|6321.02|6270.08|6270.08|0
1296777600000|2011-02-04 00:00:00|6304.67|6304.67|6309.98|6309.98|6325.61|6325.61|6285.5|6285.5|0
1297036800000|2011-02-07 00:00:00|6330.69|6330.69|6404.82|6404.82|6407.38|6407.38|6329.53|6329.53|0
1297123200000|2011-02-08 00:00:00|6406.91|6406.91|6400.96|6400.96|6433.92|6433.92|6376.23|6376.23|0
1297209600000|2011-02-09 00:00:00|6431.73|6431.73|6395.92|6395.92|6435.29|6435.29|6395.4|6395.4|0
1297296000000|2011-02-10 00:00:00|6388.59|6388.59|6329.12|6329.12|6395.82|6395.82|6287.82|6287.82|0
1297382400000|2011-02-11 00:00:00|6307.32|6307.32|6316.73|6316.73|6331.97|6331.97|6274.08|6274.08|0
1297641600000|2011-02-14 00:00:00|6358.16|6358.16|6310.13|6310.13|6363.77|6363.77|6295.52|6295.52|0
1297728000000|2011-02-15 00:00:00|6303.41|6303.41|6271.37|6271.37|6325.57|6325.57|6270.26|6270.26|0
1297814400000|2011-02-16 00:00:00|6294.55|6294.55|6315.89|6315.89|6320.14|6320.14|6280.29|6280.29|0
1297900800000|2011-02-17 00:00:00|6334.74|6334.74|6359.97|6359.97|6371.5|6371.5|6324.17|6324.17|0
1297987200000|2011-02-18 00:00:00|6357.7|6357.7|6327.98|6327.98|6372.95|6372.95|6316.32|6316.32|0
1298246400000|2011-02-21 00:00:00|6325.39|6325.39|6245.02|6245.02|6336.58|6336.58|6237.91|6237.91|0
1298332800000|2011-02-22 00:00:00|6184.24|6184.24|6176.29|6176.29|6189.65|6189.65|6137.95|6137.95|0
1298419200000|2011-02-23 00:00:00|6142.89|6142.89|6102.98|6102.98|6162.48|6162.48|6089.76|6089.76|0
1298505600000|2011-02-24 00:00:00|6042.75|6042.75|6031.34|6031.34|6060.84|6060.84|6013.62|6013.62|0
1298592000000|2011-02-25 00:00:00|6093.13|6093.13|6141.71|6141.71|6152.21|6152.21|6088.44|6088.44|0
1298851200000|2011-02-28 00:00:00|6150.12|6150.12|6182.6|6182.6|6201.06|6201.06|6131.98|6131.98|0
1298937600000|2011-03-01 00:00:00|6211.1|6211.1|6094.39|6094.39|6217.08|6217.08|6090.96|6090.96|0
1299024000000|2011-03-02 00:00:00|6049.24|6049.24|6075.89|6075.89|6083.14|6083.14|6006.46|6006.46|0
1299110400000|2011-03-03 00:00:00|6085.92|6085.92|6094.12|6094.12|6115.56|6115.56|6049.92|6049.92|0
1299196800000|2011-03-04 00:00:00|6131.47|6131.47|6128.49|6128.49|6174.14|6174.14|6119.7|6119.7|0
1299456000000|2011-03-07 00:00:00|6111.8|6111.8|6169.18|6169.18|6206.42|6206.42|6111.2|6111.2|0
1299542400000|2011-03-08 00:00:00|6170.87|6170.87|6189.87|6189.87|6191.62|6191.62|6121.37|6121.37|0
1299628800000|2011-03-09 00:00:00|6188.74|6188.74|6186.85|6186.85|6222.05|6222.05|6168.84|6168.84|0
1299715200000|2011-03-10 00:00:00|6162.72|6162.72|6038.82|6038.82|6162.72|6162.72|6021.31|6021.31|0
1299801600000|2011-03-11 00:00:00|5992.29|5992.29|5996.48|5996.48|6012.37|6012.37|5956.72|5956.72|0
1300060800000|2011-03-14 00:00:00|5981.46|5981.46|5981.36|5981.36|6041.95|6041.95|5962.05|5962.05|0
1300147200000|2011-03-15 00:00:00|5882.29|5882.29|5850.11|5850.11|5908.47|5908.47|5775.23|5775.23|0
1300233600000|2011-03-16 00:00:00|5843.25|5843.25|5797.26|5797.26|5855.67|5855.67|5764.06|5764.06|0
1300320000000|2011-03-17 00:00:00|5764.69|5764.69|5786.62|5786.62|5822.74|5822.74|5751.39|5751.39|0
1300406400000|2011-03-18 00:00:00|5810.84|5810.84|5866.83|5866.83|5889.42|5889.42|5810.84|5810.84|0
1300665600000|2011-03-21 00:00:00|5914.94|5914.94|5917.32|5917.32|5955.42|5955.42|5869.84|5869.84|0
1300752000000|2011-03-22 00:00:00|5966.74|5966.74|5902.62|5902.62|5979.81|5979.81|5867.64|5867.64|0
1300838400000|2011-03-23 00:00:00|5866.19|5866.19|5886.26|5886.26|5889.85|5889.85|5851.25|5851.25|0
1300924800000|2011-03-24 00:00:00|5903.42|5903.42|5986.65|5986.65|5992.19|5992.19|5901.84|5901.84|0
1301011200000|2011-03-25 00:00:00|6015.38|6015.38|6010.2|6010.2|6030.06|6030.06|5991.29|5991.29|0
1301266800000|2011-03-27 23:00:00|6010.75|6010.75|5987.37|5987.37|6037.84|6037.84|5983.37|5983.37|0
1301353200000|2011-03-28 23:00:00|5991.65|5991.65|5984.28|5984.28|5997.12|5997.12|5959.79|5959.79|0
1301439600000|2011-03-29 23:00:00|6011.23|6011.23|6001.03|6001.03|6032.27|6032.27|5994.91|5994.91|0
1301526000000|2011-03-30 23:00:00|6026.81|6026.81|5991.42|5991.42|6027.08|6027.08|5982.97|5982.97|0
1301612400000|2011-03-31 23:00:00|5998.85|5998.85|6023.99|6023.99|6026.71|6026.71|5945.51|5945.51|0
1301871600000|2011-04-03 23:00:00|6002.41|6002.41|5998.37|5998.37|6026.98|6026.98|5977.91|5977.91|0
1301958000000|2011-04-04 23:00:00|5986.92|5986.92|6039.61|6039.61|6046.61|6046.61|5976.8|5976.8|0
1302044400000|2011-04-05 23:00:00|6051.68|6051.68|6069.85|6069.85|6092.42|6092.42|6036.88|6036.88|0
1302130800000|2011-04-06 23:00:00|6069.48|6069.48|6004.57|6004.57|6084.76|6084.76|5992.11|5992.11|0
1302217200000|2011-04-07 23:00:00|6021.31|6021.31|5989.19|5989.19|6029.56|6029.56|5979.73|5979.73|0
1302476400000|2011-04-10 23:00:00|5993.8|5993.8|5987.42|5987.42|5998.14|5998.14|5961.32|5961.32|0
1302562800000|2011-04-11 23:00:00|5970.74|5970.74|5918.53|5918.53|5979.39|5979.39|5911.1|5911.1|0
1302649200000|2011-04-12 23:00:00|5945.74|5945.74|5931.03|5931.03|5963.18|5963.18|5915.7|5915.7|0
1302735600000|2011-04-13 23:00:00|5929.83|5929.83|5901.91|5901.91|5950.26|5950.26|5888.25|5888.25|0
1302822000000|2011-04-14 23:00:00|5927.37|5927.37|5982.3|5982.3|5989.49|5989.49|5907.02|5907.02|0
1303081200000|2011-04-17 23:00:00|5990.3|5990.3|5852.73|5852.73|5992.86|5992.86|5831.87|5831.87|0
1303167600000|2011-04-18 23:00:00|5861.33|5861.33|5870.38|5870.38|5886.35|5886.35|5853.95|5853.95|0
1303254000000|2011-04-19 23:00:00|5924.82|5924.82|5947.86|5947.86|5947.86|5947.86|5916.18|5916.18|0
1303340400000|2011-04-20 23:00:00|5989.13|5989.13|6022.64|6022.64|6025.53|6025.53|5987.49|5987.49|0
1303772400000|2011-04-25 23:00:00|6026.3|6026.3|6061.83|6061.83|6066.97|6066.97|6018.78|6018.78|0
1303858800000|2011-04-26 23:00:00|6063.98|6063.98|6083.36|6083.36|6088.64|6088.64|6049.35|6049.35|0
1303945200000|2011-04-27 23:00:00|6103.3|6103.3|6127.37|6127.37|6139.88|6139.88|6100.37|6100.37|0
1304377200000|2011-05-02 23:00:00|6201.04|6201.04|6168.71|6168.71|6202.01|6202.01|6157.64|6157.64|0
1304463600000|2011-05-03 23:00:00|6161.81|6161.81|6129.94|6129.94|6208.17|6208.17|6120.99|6120.99|0
1304550000000|2011-05-04 23:00:00|6136.3|6136.3|5968.21|5968.21|6141.59|6141.59|5965.3|5965.3|0
1304636400000|2011-05-05 23:00:00|5966.26|5966.26|5955.83|5955.83|5976.73|5976.73|5895.46|5895.46|0
1304895600000|2011-05-08 23:00:00|5937.64|5937.64|5953.69|5953.69|5971.13|5971.13|5931.32|5931.32|0
1304982000000|2011-05-09 23:00:00|5965.66|5965.66|6022.64|6022.64|6028.02|6028.02|5959.73|5959.73|0
1305068400000|2011-05-10 23:00:00|6017.56|6017.56|6027.82|6027.82|6072.31|6072.31|6007.05|6007.05|0
1305154800000|2011-05-11 23:00:00|5985.29|5985.29|5948.55|5948.55|5994.46|5994.46|5918.94|5918.94|0
1305241200000|2011-05-12 23:00:00|5992.35|5992.35|5913.82|5913.82|6005.06|6005.06|5910.13|5910.13|0
1305500400000|2011-05-15 23:00:00|5899.21|5899.21|5920.2|5920.2|5935.6|5935.6|5869.84|5869.84|0
1305586800000|2011-05-16 23:00:00|5912.55|5912.55|5921.48|5921.48|5972.26|5972.26|5903.76|5903.76|0
1305673200000|2011-05-17 23:00:00|5958.81|5958.81|5912.64|5912.64|5967.58|5967.58|5883.43|5883.43|0
1305759600000|2011-05-18 23:00:00|5936.77|5936.77|5965.13|5965.13|6022.04|6022.04|5931.98|5931.98|0
1305846000000|2011-05-19 23:00:00|5970.67|5970.67|5973.46|5973.46|6019.64|6019.64|5957.64|5957.64|0
1306105200000|2011-05-22 23:00:00|5935.99|5935.99|5848.59|5848.59|5935.99|5935.99|5842.41|5842.41|0
1306191600000|2011-05-23 23:00:00|5863.36|5863.36|5851.26|5851.26|5879.99|5879.99|5851.15|5851.15|0
1306278000000|2011-05-24 23:00:00|5849.88|5849.88|5892.24|5892.24|5897.43|5897.43|5847.86|5847.86|0
1306364400000|2011-05-25 23:00:00|5943.19|5943.19|5926.46|5926.46|5964.07|5964.07|5910.02|5910.02|0
1306450800000|2011-05-26 23:00:00|5971.59|5971.59|6025.41|6025.41|6029.34|6029.34|5964.45|5964.45|0
1306796400000|2011-05-30 23:00:00|6056.39|6056.39|6058.24|6058.24|6085.38|6085.38|6048.72|6048.72|0
1306882800000|2011-05-31 23:00:00|6066.1|6066.1|6035.21|6035.21|6071.05|6071.05|6021.57|6021.57|0
1306969200000|2011-06-01 23:00:00|5967.93|5967.93|5990.2|5990.2|6012.43|6012.43|5956.41|5956.41|0
1307055600000|2011-06-02 23:00:00|5982.95|5982.95|5961.49|5961.49|6008.38|6008.38|5932.74|5932.74|0
1307314800000|2011-06-05 23:00:00|5953.08|5953.08|5962.1|5962.1|5974.66|5974.66|5942.44|5942.44|0
1307401200000|2011-06-06 23:00:00|5962.64|5962.64|5965.48|5965.48|5983.07|5983.07|5962.64|5962.64|0
1307487600000|2011-06-07 23:00:00|5943|5943|5868.71|5868.71|5943|5943|5865.58|5865.58|0
1307574000000|2011-06-08 23:00:00|5888.84|5888.84|5863.7|5863.7|5893.35|5893.35|5837.66|5837.66|0
1307660400000|2011-06-09 23:00:00|5848.15|5848.15|5800.29|5800.29|5886.45|5886.45|5788.55|5788.55|0
1307919600000|2011-06-12 23:00:00|5797.88|5797.88|5775.98|5775.98|5817.75|5817.75|5752.52|5752.52|0
1308006000000|2011-06-13 23:00:00|5831.29|5831.29|5871.14|5871.14|5879.63|5879.63|5816|5816|0
1308092400000|2011-06-14 23:00:00|5856.15|5856.15|5765.57|5765.57|5856.76|5856.76|5765.57|5765.57|0
1308178800000|2011-06-15 23:00:00|5723.95|5723.95|5686.41|5686.41|5735.34|5735.34|5625.17|5625.17|0
1308265200000|2011-06-16 23:00:00|5663.14|5663.14|5686.71|5686.71|5703.06|5703.06|5627.61|5627.61|0
1308524400000|2011-06-19 23:00:00|5634.59|5634.59|5582.5|5582.5|5638.54|5638.54|5556.37|5556.37|0
1308610800000|2011-06-20 23:00:00|5608.4|5608.4|5680.36|5680.36|5684.76|5684.76|5608.18|5608.18|0
1308697200000|2011-06-21 23:00:00|5735.93|5735.93|5704.2|5704.2|5743.44|5743.44|5694.67|5694.67|0
1308783600000|2011-06-22 23:00:00|5660.03|5660.03|5611.64|5611.64|5689.89|5689.89|5610.07|5610.07|0
1308870000000|2011-06-23 23:00:00|5676.71|5676.71|5560.71|5560.71|5681.88|5681.88|5551.06|5551.06|0
1309129200000|2011-06-26 23:00:00|5541.96|5541.96|5527.39|5527.39|5587.82|5587.82|5513.3|5513.3|0
1309215600000|2011-06-27 23:00:00|5549.38|5549.38|5619.48|5619.48|5627.93|5627.93|5538.36|5538.36|0
1309302000000|2011-06-28 23:00:00|5642.48|5642.48|5795.1|5795.1|5795.21|5795.21|5637.87|5637.87|0
1309388400000|2011-06-29 23:00:00|5814.43|5814.43|5872.92|5872.92|5878.54|5878.54|5802.01|5802.01|0
1309474800000|2011-06-30 23:00:00|5899.82|5899.82|5987.84|5987.84|5990.62|5990.62|5876.36|5876.36|0
1309734000000|2011-07-03 23:00:00|6000.47|6000.47|6019.37|6019.37|6025.36|6025.36|5976.19|5976.19|0
1309820400000|2011-07-04 23:00:00|6011.14|6011.14|6047.46|6047.46|6052.95|6052.95|6007.52|6007.52|0
1309906800000|2011-07-05 23:00:00|6024.49|6024.49|6005.42|6005.42|6025.16|6025.16|5972.06|5972.06|0
1309993200000|2011-07-06 23:00:00|6048.91|6048.91|6098.91|6098.91|6121.72|6121.72|6038.45|6038.45|0
1310079600000|2011-07-07 23:00:00|6102.26|6102.26|6085.54|6085.54|6145.3|6145.3|6045.4|6045.4|0
1310338800000|2011-07-10 23:00:00|6062.65|6062.65|5945.2|5945.2|6066.52|6066.52|5915.26|5915.26|0
1310425200000|2011-07-11 23:00:00|5818.21|5818.21|5891.69|5891.69|5906.31|5906.31|5759.02|5759.02|0
1310511600000|2011-07-12 23:00:00|5877.27|5877.27|5916.54|5916.54|5918.1|5918.1|5852.28|5852.28|0
1310598000000|2011-07-13 23:00:00|5875.65|5875.65|5898.67|5898.67|5927.59|5927.59|5854.09|5854.09|0
1310684400000|2011-07-14 23:00:00|5850.04|5850.04|5903.27|5903.27|5923.46|5923.46|5832.6|5832.6|0
1310943600000|2011-07-17 23:00:00|5865.66|5865.66|5743.9|5743.9|5866.73|5866.73|5728.92|5728.92|0
1311030000000|2011-07-18 23:00:00|5752.88|5752.88|5815.08|5815.08|5832.48|5832.48|5752.88|5752.88|0
1311116400000|2011-07-19 23:00:00|5850.4|5850.4|5885.3|5885.3|5892.07|5892.07|5846.72|5846.72|0
1311202800000|2011-07-20 23:00:00|5900.08|5900.08|5940.44|5940.44|5969.5|5969.5|5819.87|5819.87|0
1311289200000|2011-07-21 23:00:00|5980.09|5980.09|5970.03|5970.03|6014.94|6014.94|5942.7|5942.7|0
1311548400000|2011-07-24 23:00:00|5922.39|5922.39|5923.22|5923.22|5948.17|5948.17|5897.03|5897.03|0
1311634800000|2011-07-25 23:00:00|5941.54|5941.54|5904.75|5904.75|5952.88|5952.88|5871.83|5871.83|0
1311721200000|2011-07-26 23:00:00|5871.58|5871.58|5829.34|5829.34|5896.91|5896.91|5796.95|5796.95|0
1311807600000|2011-07-27 23:00:00|5788.06|5788.06|5799.25|5799.25|5818.58|5818.58|5750.36|5750.36|0
1311894000000|2011-07-28 23:00:00|5745.69|5745.69|5738.66|5738.66|5766.25|5766.25|5671.82|5671.82|0
1312153200000|2011-07-31 23:00:00|5792.05|5792.05|5703.73|5703.73|5805.17|5805.17|5656.77|5656.77|0
1312239600000|2011-08-01 23:00:00|5647.36|5647.36|5554.16|5554.16|5661.83|5661.83|5525.92|5525.92|0
1312326000000|2011-08-02 23:00:00|5461.57|5461.57|5443.19|5443.19|5509.81|5509.81|5406.81|5406.81|0
1312412400000|2011-08-03 23:00:00|5507.98|5507.98|5248.81|5248.81|5514.91|5514.91|5231.81|5231.81|0
1312498800000|2011-08-04 23:00:00|5023.48|5023.48|5090.28|5090.28|5232.5|5232.5|4996.02|4996.02|0
1312758000000|2011-08-07 23:00:00|5059.07|5059.07|4882.9|4882.9|5153.13|5153.13|4845.52|4845.52|0
1312844400000|2011-08-08 23:00:00|4903.71|4903.71|4882.61|4882.61|4917.45|4917.45|4572.27|4572.27|0
1312930800000|2011-08-09 23:00:00|4986.71|4986.71|4824.62|4824.62|5101.91|5101.91|4806.4|4806.4|0
1313017200000|2011-08-10 23:00:00|4923.48|4923.48|4997.92|4997.92|5018.48|5018.48|4799.09|4799.09|0
1313103600000|2011-08-11 23:00:00|4956.16|4956.16|5134.47|5134.47|5167.73|5167.73|4946.62|4946.62|0
1313362800000|2011-08-14 23:00:00|5162.75|5162.75|5171.2|5171.2|5192.14|5192.14|5118.1|5118.1|0
1313449200000|2011-08-15 23:00:00|5150.16|5150.16|5178.95|5178.95|5179.05|5179.05|5090.13|5090.13|0
1313535600000|2011-08-16 23:00:00|5078.82|5078.82|5082.01|5082.01|5110.83|5110.83|5037.17|5037.17|0
1313622000000|2011-08-17 23:00:00|5043.9|5043.9|4812.98|4812.98|5057.8|5057.8|4793.85|4793.85|0
1313708400000|2011-08-18 23:00:00|4750.99|4750.99|4792.51|4792.51|4872.22|4872.22|4639.91|4639.91|0
1313967600000|2011-08-21 23:00:00|4814.6|4814.6|4857.54|4857.54|4941.39|4941.39|4793.58|4793.58|0
1314054000000|2011-08-22 23:00:00|4907.19|4907.19|4898.92|4898.92|4942.58|4942.58|4847.07|4847.07|0
1314140400000|2011-08-23 23:00:00|4927.61|4927.61|5038.98|5038.98|5081.36|5081.36|4904.97|4904.97|0
1314226800000|2011-08-24 23:00:00|5097.88|5097.88|5008.33|5008.33|5105.47|5105.47|4968.52|4968.52|0
1314313200000|2011-08-25 23:00:00|4997.19|4997.19|5013.98|5013.98|5031.26|5031.26|4920.62|4920.62|0
1314658800000|2011-08-29 23:00:00|5179.97|5179.97|5191.92|5191.92|5198.7|5198.7|5135.79|5135.79|0
1314745200000|2011-08-30 23:00:00|5170.55|5170.55|5312.8|5312.8|5330.91|5330.91|5166.98|5166.98|0
1314831600000|2011-08-31 23:00:00|5328.26|5328.26|5371.79|5371.79|5380.59|5380.59|5269.75|5269.75|0
1314918000000|2011-09-01 23:00:00|5316.81|5316.81|5294.81|5294.81|5336.91|5336.91|5255.96|5255.96|0
1315177200000|2011-09-04 23:00:00|5171.7|5171.7|5155.51|5155.51|5203.29|5203.29|5122.88|5122.88|0
1315263600000|2011-09-05 23:00:00|5175.52|5175.52|5115.83|5115.83|5229.5|5229.5|5082.59|5082.59|0
1315350000000|2011-09-06 23:00:00|5199.18|5199.18|5257.22|5257.22|5260.67|5260.67|5178.24|5178.24|0
1315436400000|2011-09-07 23:00:00|5268.41|5268.41|5298.25|5298.25|5353.88|5353.88|5242.41|5242.41|0
1315522800000|2011-09-08 23:00:00|5284.65|5284.65|5124.61|5124.61|5291.27|5291.27|5117.19|5117.19|0
1315782000000|2011-09-11 23:00:00|5010.2|5010.2|5048.03|5048.03|5074.18|5074.18|4967.16|4967.16|0
1315868400000|2011-09-12 23:00:00|5063.02|5063.02|5047.49|5047.49|5079.82|5079.82|4972.76|4972.76|0
1315954800000|2011-09-13 23:00:00|5026.7|5026.7|5092.16|5092.16|5109.25|5109.25|5016.93|5016.93|0
1316041200000|2011-09-14 23:00:00|5134.18|5134.18|5193.02|5193.02|5218.35|5218.35|5129.56|5129.56|0
1316127600000|2011-09-15 23:00:00|5214.95|5214.95|5205.73|5205.73|5250.71|5250.71|5170.87|5170.87|0
1316386800000|2011-09-18 23:00:00|5132.27|5132.27|5073.22|5073.22|5147.52|5147.52|5037.53|5037.53|0
1316473200000|2011-09-19 23:00:00|5044.86|5044.86|5125.5|5125.5|5134.84|5134.84|5041.47|5041.47|0
1316559600000|2011-09-20 23:00:00|5100.42|5100.42|5046.3|5046.3|5125.34|5125.34|5038.26|5038.26|0
1316646000000|2011-09-21 23:00:00|4916.71|4916.71|4790.81|4790.81|4917.17|4917.17|4773.48|4773.48|0
1316732400000|2011-09-22 23:00:00|4809.54|4809.54|4811.19|4811.19|4828.11|4828.11|4680.65|4680.65|0
1316991600000|2011-09-25 23:00:00|4745.86|4745.86|4819.54|4819.54|4909.85|4909.85|4744.21|4744.21|0
1317078000000|2011-09-26 23:00:00|4909.24|4909.24|5019.61|5019.61|5034.02|5034.02|4889.14|4889.14|0
1317164400000|2011-09-27 23:00:00|4894.77|4894.77|4755.53|4755.53|4908.86|4908.86|4747.39|4747.39|0
1317250800000|2011-09-28 23:00:00|4749.74|4749.74|4715.21|4715.21|4755.58|4755.58|4685.7|4685.7|0
1317337200000|2011-09-29 23:00:00|4659.78|4659.78|4582.33|4582.33|4679.04|4679.04|4572.6|4572.6|0
1317596400000|2011-10-02 23:00:00|4505.31|4505.31|4552.93|4552.93|4567.96|4567.96|4484.62|4484.62|0
1317682800000|2011-10-03 23:00:00|4476.69|4476.69|4398.86|4398.86|4477.1|4477.1|4360.78|4360.78|0
1317769200000|2011-10-04 23:00:00|4499.25|4499.25|4480.92|4480.92|4505.27|4505.27|4417.65|4417.65|0
1317855600000|2011-10-05 23:00:00|4526.84|4526.84|4622.07|4622.07|4627.28|4627.28|4526.84|4526.84|0
1317942000000|2011-10-06 23:00:00|4631.36|4631.36|4692.75|4692.75|4709.3|4709.3|4603.95|4603.95|0
1318201200000|2011-10-09 23:00:00|4707.56|4707.56|4799.37|4799.37|4818.05|4818.05|4676.79|4676.79|0
1318287600000|2011-10-10 23:00:00|4790.18|4790.18|4794.55|4794.55|4811.77|4811.77|4752.07|4752.07|0
1318374000000|2011-10-11 23:00:00|4755.49|4755.49|4859.41|4859.41|4867.82|4867.82|4720.24|4720.24|0
1318460400000|2011-10-12 23:00:00|4842.77|4842.77|4770.03|4770.03|4857.93|4857.93|4747.97|4747.97|0
1318546800000|2011-10-13 23:00:00|4807.26|4807.26|4867.12|4867.12|4885.51|4885.51|4768.62|4768.62|0
1318806000000|2011-10-16 23:00:00|4923.57|4923.57|4833.2|4833.2|4959.46|4959.46|4802.26|4802.26|0
1318892400000|2011-10-17 23:00:00|4762.47|4762.47|4767.55|4767.55|4796.76|4796.76|4741.4|4741.4|0
1318978800000|2011-10-18 23:00:00|4806.38|4806.38|4795.69|4795.69|4865.58|4865.58|4786.75|4786.75|0
1319065200000|2011-10-19 23:00:00|4737.17|4737.17|4710.59|4710.59|4790.01|4790.01|4703.86|4703.86|0
1319151600000|2011-10-20 23:00:00|4740.23|4740.23|4848.68|4848.68|4859.31|4859.31|4740.23|4740.23|0
1319410800000|2011-10-23 23:00:00|4891.39|4891.39|4899.23|4899.23|4911.36|4911.36|4836.99|4836.99|0
1319497200000|2011-10-24 23:00:00|4878.63|4878.63|4869.46|4869.46|4916.33|4916.33|4826.26|4826.26|0
1319583600000|2011-10-25 23:00:00|4873.77|4873.77|4843.74|4843.74|4882.69|4882.69|4804.93|4804.93|0
1319670000000|2011-10-26 23:00:00|4955.37|4955.37|5074.34|5074.34|5099.13|5099.13|4941.69|4941.69|0
1319756400000|2011-10-27 23:00:00|5094.78|5094.78|5086.92|5086.92|5128.78|5128.78|5051.1|5051.1|0
1320019200000|2011-10-31 00:00:00|5031.42|5031.42|4921.7|4921.7|5035.49|5035.49|4909.48|4909.48|0
1320105600000|2011-11-01 00:00:00|4770.28|4770.28|4669.24|4669.24|4773.22|4773.22|4622.98|4622.98|0
1320192000000|2011-11-02 00:00:00|4766.06|4766.06|4695.05|4695.05|4783.29|4783.29|4650.55|4650.55|0
1320278400000|2011-11-03 00:00:00|4653.47|4653.47|4735.73|4735.73|4782.26|4782.26|4653.47|4653.47|0
1320364800000|2011-11-04 00:00:00|4760.08|4760.08|4682.93|4682.93|4767.83|4767.83|4620.87|4620.87|0
1320624000000|2011-11-07 00:00:00|4636.6|4636.6|4693.13|4693.13|4741.81|4741.81|4592.9|4592.9|0
1320710400000|2011-11-08 00:00:00|4724.98|4724.98|4765.95|4765.95|4795.39|4795.39|4724.98|4724.98|0
1320796800000|2011-11-09 00:00:00|4777.96|4777.96|4639.12|4639.12|4792.91|4792.91|4598.76|4598.76|0
1320883200000|2011-11-10 00:00:00|4575.11|4575.11|4619.16|4619.16|4692.56|4692.56|4564.78|4564.78|0
1320969600000|2011-11-11 00:00:00|4655.31|4655.31|4764.46|4764.46|4770.36|4770.36|4655.14|4655.14|0
1321228800000|2011-11-14 00:00:00|4767.86|4767.86|4701.69|4701.69|4782.62|4782.62|4679.92|4679.92|0
1321315200000|2011-11-15 00:00:00|4685.58|4685.58|4680.14|4680.14|4697.47|4697.47|4603.29|4603.29|0
1321401600000|2011-11-16 00:00:00|4673.42|4673.42|4630.15|4630.15|4698.25|4698.25|4583.11|4583.11|0
1321488000000|2011-11-17 00:00:00|4608.38|4608.38|4526.51|4526.51|4608.38|4608.38|4472.16|4472.16|0
1321574400000|2011-11-18 00:00:00|4493.79|4493.79|4529.09|4529.09|4551.09|4551.09|4467.8|4467.8|0
1321833600000|2011-11-21 00:00:00|4466.94|4466.94|4340.85|4340.85|4472.52|4472.52|4331.23|4331.23|0
1321920000000|2011-11-22 00:00:00|4372.75|4372.75|4343.17|4343.17|4403.72|4403.72|4332.13|4332.13|0
1322006400000|2011-11-23 00:00:00|4297.26|4297.26|4206.86|4206.86|4333.38|4333.38|4194.35|4194.35|0
1322092800000|2011-11-24 00:00:00|4214.25|4214.25|4264.63|4264.63|4286.72|4286.72|4202.89|4202.89|0
1322179200000|2011-11-25 00:00:00|4256.97|4256.97|4264.17|4264.17|4296.44|4296.44|4192.2|4192.2|0
1322438400000|2011-11-28 00:00:00|4333.01|4333.01|4429.48|4429.48|4449.13|4449.13|4332.91|4332.91|0
1322524800000|2011-11-29 00:00:00|4437.04|4437.04|4499.82|4499.82|4516.24|4516.24|4410.21|4410.21|0
1322611200000|2011-11-30 00:00:00|4465.87|4465.87|4650.8|4650.8|4684.41|4684.41|4456.62|4456.62|0
1322697600000|2011-12-01 00:00:00|4653.74|4653.74|4612.17|4612.17|4673.23|4673.23|4608.65|4608.65|0
1322784000000|2011-12-02 00:00:00|4662.45|4662.45|4697.87|4697.87|4730.06|4730.06|4662.34|4662.34|0
1323043200000|2011-12-05 00:00:00|4748.08|4748.08|4760.48|4760.48|4788.37|4788.37|4742.69|4742.69|0
1323129600000|2011-12-06 00:00:00|4719.94|4719.94|4720.29|4720.29|4755.22|4755.22|4710.17|4710.17|0
1323216000000|2011-12-07 00:00:00|4707.48|4707.48|4646.73|4646.73|4736.07|4736.07|4603.82|4603.82|0
1323302400000|2011-12-08 00:00:00|4669.87|4669.87|4551.8|4551.8|4689.18|4689.18|4548.11|4548.11|0
1323388800000|2011-12-09 00:00:00|4531.43|4531.43|4562.02|4562.02|4580.3|4580.3|4520.62|4520.62|0
1323648000000|2011-12-12 00:00:00|4541.75|4541.75|4432.01|4432.01|4546.06|4546.06|4427.94|4427.94|0
1323734400000|2011-12-13 00:00:00|4426.24|4426.24|4447.98|4447.98|4482.67|4482.67|4396.01|4396.01|0
1323820800000|2011-12-14 00:00:00|4405.53|4405.53|4312.94|4312.94|4433.15|4433.15|4295.59|4295.59|0
1323907200000|2011-12-15 00:00:00|4287.3|4287.3|4356.5|4356.5|4357.4|4357.4|4257.54|4257.54|0
1323993600000|2011-12-16 00:00:00|4348.08|4348.08|4321.08|4321.08|4394.47|4394.47|4316.45|4316.45|0
1324252800000|2011-12-19 00:00:00|4284.42|4284.42|4255.09|4255.09|4307|4307|4245.88|4245.88|0
1324339200000|2011-12-20 00:00:00|4266.83|4266.83|4355.13|4355.13|4363.72|4363.72|4259.18|4259.18|0
1324425600000|2011-12-21 00:00:00|4394.88|4394.88|4335.86|4335.86|4439.83|4439.83|4325.24|4325.24|0
1324512000000|2011-12-22 00:00:00|4367.56|4367.56|4372.74|4372.74|4387.33|4387.33|4356.01|4356.01|0
1324598400000|2011-12-23 00:00:00|4405.96|4405.96|4401.96|4401.96|4408.35|4408.35|4376.66|4376.66|0
1325030400000|2011-12-28 00:00:00|4401.05|4401.05|4412.49|4412.49|4451.33|4451.33|4380.05|4380.05|0
1325116800000|2011-12-29 00:00:00|4411.38|4411.38|4432.71|4432.71|4433.74|4433.74|4392.37|4392.37|0
1325203200000|2011-12-30 00:00:00|4441.21|4441.21|4448.28|4448.28|4450.99|4450.99|4428.61|4428.61|0
1325548800000|2012-01-03 00:00:00|4535.68|4535.68|4550.13|4550.13|4552.21|4552.21|4484.48|4484.48|0
1325635200000|2012-01-04 00:00:00|4559.88|4559.88|4505.47|4505.47|4576.61|4576.61|4483.24|4483.24|0
1325721600000|2012-01-05 00:00:00|4513.51|4513.51|4395.09|4395.09|4513.85|4513.85|4376.09|4376.09|0
1325808000000|2012-01-06 00:00:00|4380.53|4380.53|4339.78|4339.78|4395.87|4395.87|4325.47|4325.47|0
1326067200000|2012-01-09 00:00:00|4347.33|4347.33|4272.8|4272.8|4361.26|4361.26|4261.68|4261.68|0
1326153600000|2012-01-10 00:00:00|4304.94|4304.94|4324.85|4324.85|4340.31|4340.31|4296.86|4296.86|0
1326240000000|2012-01-11 00:00:00|4327.64|4327.64|4331.82|4331.82|4365.22|4365.22|4315.49|4315.49|0
1326326400000|2012-01-12 00:00:00|4343.44|4343.44|4431.54|4431.54|4455.28|4455.28|4340.35|4340.35|0
1326412800000|2012-01-13 00:00:00|4467.29|4467.29|4466|4466|4507.03|4507.03|4431.78|4431.78|0
1326672000000|2012-01-16 00:00:00|4445.92|4445.92|4468.85|4468.85|4476.94|4476.94|4429.03|4429.03|0
1326758400000|2012-01-17 00:00:00|4508.16|4508.16|4482.23|4482.23|4531.2|4531.2|4474.24|4474.24|0
1326844800000|2012-01-18 00:00:00|4509.81|4509.81|4562.58|4562.58|4578.57|4578.57|4504.85|4504.85|0
1326931200000|2012-01-19 00:00:00|4582.66|4582.66|4674.95|4674.95|4677.43|4677.43|4571.85|4571.85|0
1327017600000|2012-01-20 00:00:00|4692.52|4692.52|4735.25|4735.25|4737|4737|4677.33|4677.33|0
1327276800000|2012-01-23 00:00:00|4743.1|4743.1|4768.66|4768.66|4788.43|4788.43|4743.1|4743.1|0
1327363200000|2012-01-24 00:00:00|4728.75|4728.75|4713.53|4713.53|4737.99|4737.99|4673.8|4673.8|0
1327449600000|2012-01-25 00:00:00|4734.22|4734.22|4700.89|4700.89|4741.1|4741.1|4673.62|4673.62|0
1327536000000|2012-01-26 00:00:00|4724.94|4724.94|4761.55|4761.55|4787.02|4787.02|4702.45|4702.45|0
1327622400000|2012-01-27 00:00:00|4743.96|4743.96|4765.32|4765.32|4785.7|4785.7|4740.07|4740.07|0
1327881600000|2012-01-30 00:00:00|4731.95|4731.95|4663.19|4663.19|4737.83|4737.83|4662.1|4662.1|0
1327968000000|2012-01-31 00:00:00|4691.72|4691.72|4685.73|4685.73|4710.36|4710.36|4668.12|4668.12|0
1328054400000|2012-02-01 00:00:00|4730.65|4730.65|4892.56|4892.56|4894.53|4894.53|4730.65|4730.65|0
1328140800000|2012-02-02 00:00:00|4894.18|4894.18|4986.28|4986.28|4992.09|4992.09|4888.62|4888.62|0
1328227200000|2012-02-03 00:00:00|4961.31|4961.31|5085.22|5085.22|5104.4|5104.4|4961.31|4961.31|0
1328486400000|2012-02-06 00:00:00|5057.09|5057.09|5070.53|5070.53|5082.52|5082.52|5023.16|5023.16|0
1328572800000|2012-02-07 00:00:00|5075.27|5075.27|5059.49|5059.49|5081.15|5081.15|5019.92|5019.92|0
1328659200000|2012-02-08 00:00:00|5098.94|5098.94|5064.94|5064.94|5101.37|5101.37|5052.61|5052.61|0
1328745600000|2012-02-09 00:00:00|5067.57|5067.57|5102.36|5102.36|5123.85|5123.85|5056.49|5056.49|0
1328832000000|2012-02-10 00:00:00|5065.12|5065.12|5001.63|5001.63|5067.02|5067.02|4981.42|4981.42|0
1329091200000|2012-02-13 00:00:00|5051.8|5051.8|5062.71|5062.71|5092.46|5092.46|5048.2|5048.2|0
1329177600000|2012-02-14 00:00:00|5053.78|5053.78|5024.75|5024.75|5100|5100|5012.47|5012.47|0
1329264000000|2012-02-15 00:00:00|5047.84|5047.84|5073.13|5073.13|5089.43|5089.43|5031.07|5031.07|0
1329350400000|2012-02-16 00:00:00|5019.06|5019.06|5038.48|5038.48|5045.15|5045.15|4981.86|4981.86|0
1329436800000|2012-02-17 00:00:00|5060.31|5060.31|5079.06|5079.06|5097.55|5097.55|5045.24|5045.24|0
1329696000000|2012-02-20 00:00:00|5115.72|5115.72|5150.56|5150.56|5160.38|5160.38|5110.85|5110.85|0
1329782400000|2012-02-21 00:00:00|5136.21|5136.21|5134.86|5134.86|5149.17|5149.17|5106.99|5106.99|0
1329868800000|2012-02-22 00:00:00|5144.91|5144.91|5103.81|5103.81|5147.84|5147.84|5098.18|5098.18|0
1329955200000|2012-02-23 00:00:00|5100.29|5100.29|5104.73|5104.73|5122.62|5122.62|5078.44|5078.44|0
1330041600000|2012-02-24 00:00:00|5134.29|5134.29|5119.13|5119.13|5139.99|5139.99|5108.06|5108.06|0
1330300800000|2012-02-27 00:00:00|5078.13|5078.13|5093.02|5093.02|5099.85|5099.85|5047.99|5047.99|0
1330387200000|2012-02-28 00:00:00|5115.65|5115.65|5120.41|5120.41|5137.39|5137.39|5075.42|5075.42|0
1330473600000|2012-02-29 00:00:00|5076.91|5076.91|5009.5|5009.5|5083.39|5083.39|5002.76|5002.76|0
1330560000000|2012-03-01 00:00:00|5016.84|5016.84|5156.74|5156.74|5160.18|5160.18|5015.64|5015.64|0
1330646400000|2012-03-02 00:00:00|5159.94|5159.94|5185.92|5185.92|5195.22|5195.22|5143.44|5143.44|0
1330905600000|2012-03-05 00:00:00|5168.33|5168.33|5130.32|5130.32|5169.19|5169.19|5113.69|5113.69|0
1330992000000|2012-03-06 00:00:00|5108.29|5108.29|5006.86|5006.86|5115.61|5115.61|4970.99|4970.99|0
1331078400000|2012-03-07 00:00:00|5030.65|5030.65|5075.09|5075.09|5082.15|5082.15|5012.76|5012.76|0
1331164800000|2012-03-08 00:00:00|5126.07|5126.07|5097.53|5097.53|5150.06|5150.06|5055.77|5055.77|0
1331251200000|2012-03-09 00:00:00|5117.77|5117.77|5130.52|5130.52|5167.43|5167.43|5115.01|5115.01|0
1331510400000|2012-03-12 00:00:00|5117.74|5117.74|5145.15|5145.15|5148.65|5148.65|5103.19|5103.19|0
1331596800000|2012-03-13 00:00:00|5158.6|5158.6|5225.59|5225.59|5229.47|5229.47|5149.14|5149.14|0
1331683200000|2012-03-14 00:00:00|5272.63|5272.63|5278.14|5278.14|5349.37|5349.37|5269.49|5269.49|0
1331769600000|2012-03-15 00:00:00|5280.28|5280.28|5265.78|5265.78|5283.17|5283.17|5233.14|5233.14|0
1331856000000|2012-03-16 00:00:00|5271.91|5271.91|5344.8|5344.8|5346.75|5346.75|5269.59|5269.59|0
1332115200000|2012-03-19 00:00:00|5336.65|5336.65|5314.26|5314.26|5336.65|5336.65|5295.4|5295.4|0
1332201600000|2012-03-20 00:00:00|5307.05|5307.05|5247.48|5247.48|5318.37|5318.37|5242.76|5242.76|0
1332288000000|2012-03-21 00:00:00|5266.62|5266.62|5244.86|5244.86|5287.8|5287.8|5222.03|5222.03|0
1332374400000|2012-03-22 00:00:00|5220.91|5220.91|5190.14|5190.14|5228.44|5228.44|5171.34|5171.34|0
1332460800000|2012-03-23 00:00:00|5209.39|5209.39|5203.9|5203.9|5245.69|5245.69|5151.43|5151.43|0
1332716400000|2012-03-25 23:00:00|5234.95|5234.95|5248.8|5248.8|5270.08|5270.08|5206.44|5206.44|0
1332802800000|2012-03-26 23:00:00|5302.02|5302.02|5273.19|5273.19|5321.89|5321.89|5265.29|5265.29|0
1332889200000|2012-03-27 23:00:00|5252.24|5252.24|5190.07|5190.07|5263.39|5263.39|5185.66|5185.66|0
1332975600000|2012-03-28 23:00:00|5198.16|5198.16|5146.95|5146.95|5223.4|5223.4|5139.56|5139.56|0
1333062000000|2012-03-29 23:00:00|5185.22|5185.22|5234.11|5234.11|5238.15|5238.15|5163.49|5163.49|0
1333321200000|2012-04-01 23:00:00|5237.75|5237.75|5237.3|5237.3|5249.52|5249.52|5167.62|5167.62|0
1333407600000|2012-04-02 23:00:00|5263.85|5263.85|5243.36|5243.36|5279.01|5279.01|5228.89|5228.89|0
1333494000000|2012-04-03 23:00:00|5217.19|5217.19|5062.71|5062.71|5217.22|5217.22|5057.54|5057.54|0
1333580400000|2012-04-04 23:00:00|5097.18|5097.18|5066.81|5066.81|5108.54|5108.54|5014.83|5014.83|0
1334012400000|2012-04-09 23:00:00|5010.43|5010.43|4928.45|4928.45|5013.19|5013.19|4928.12|4928.12|0
1334098800000|2012-04-10 23:00:00|4937.87|4937.87|4984.48|4984.48|5004.12|5004.12|4909.57|4909.57|0
1334185200000|2012-04-11 23:00:00|5016.47|5016.47|5071.15|5071.15|5084.03|5084.03|4965.05|4965.05|0
1334271600000|2012-04-12 23:00:00|5069.82|5069.82|4989.91|4989.91|5079.65|5079.65|4977.93|4977.93|0
1334530800000|2012-04-15 23:00:00|4960.79|4960.79|4950.21|4950.21|4979.25|4979.25|4914.88|4914.88|0
1334617200000|2012-04-16 23:00:00|4955.39|4955.39|5019.25|5019.25|5027.28|5027.28|4955.06|4955.06|0
1334703600000|2012-04-17 23:00:00|5039.3|5039.3|4989.04|4989.04|5051.97|5051.97|4956.4|4956.4|0
1334790000000|2012-04-18 23:00:00|5032.34|5032.34|5005.79|5005.79|5042.51|5042.51|4979.14|4979.14|0
1334876400000|2012-04-19 23:00:00|5009.37|5009.37|5029.93|5029.93|5055.9|5055.9|4986.33|4986.33|0
1335135600000|2012-04-22 23:00:00|5001.41|5001.41|4885.87|4885.87|5001.75|5001.75|4858.84|4858.84|0
1335222000000|2012-04-23 23:00:00|4917.48|4917.48|4918.18|4918.18|4953.24|4953.24|4884.79|4884.79|0
1335308400000|2012-04-24 23:00:00|4950.5|4950.5|4945.47|4945.47|4968.1|4968.1|4924.65|4924.65|0
1335394800000|2012-04-25 23:00:00|4946.62|4946.62|4925.14|4925.14|4984.62|4984.62|4892.07|4892.07|0
1335481200000|2012-04-26 23:00:00|4903.41|4903.41|5052.54|5052.54|5061.41|5061.41|4899.48|4899.48|0
1335740400000|2012-04-29 23:00:00|5055.3|5055.3|5038.63|5038.63|5068.86|5068.86|5015.92|5015.92|0
1335826800000|2012-04-30 23:00:00|5029.92|5029.92|5045.95|5045.95|5060.02|5060.02|5012.22|5012.22|0
1335913200000|2012-05-01 23:00:00|5047.13|5047.13|5002.74|5002.74|5051.1|5051.1|4985.56|4985.56|0
1335999600000|2012-05-02 23:00:00|5026.69|5026.69|4999.55|4999.55|5036.42|5036.42|4980.15|4980.15|0
1336086000000|2012-05-03 23:00:00|4983.25|4983.25|4857.61|4857.61|4995.29|4995.29|4845.31|4845.31|0
1336431600000|2012-05-07 23:00:00|4859.9|4859.9|4686.7|4686.7|4869.7|4869.7|4683.73|4683.73|0
1336518000000|2012-05-08 23:00:00|4684.98|4684.98|4639.08|4639.08|4694.26|4694.26|4575.93|4575.93|0
1336604400000|2012-05-09 23:00:00|4664.82|4664.82|4720.27|4720.27|4720.85|4720.85|4630.39|4630.39|0
1336690800000|2012-05-10 23:00:00|4702.1|4702.1|4735.98|4735.98|4740.55|4740.55|4671.57|4671.57|0
1336950000000|2012-05-13 23:00:00|4667.87|4667.87|4612.72|4612.72|4668.06|4668.06|4587.54|4587.54|0
1337036400000|2012-05-14 23:00:00|4631.07|4631.07|4545.72|4545.72|4654.13|4654.13|4533.31|4533.31|0
1337122800000|2012-05-15 23:00:00|4449.33|4449.33|4559.46|4559.46|4594.19|4594.19|4433.72|4433.72|0
1337209200000|2012-05-16 23:00:00|4575.27|4575.27|4470.87|4470.87|4575.27|4575.27|4461.18|4461.18|0
1337295600000|2012-05-17 23:00:00|4401.82|4401.82|4380.79|4380.79|4476.09|4476.09|4380.79|4380.79|0
1337554800000|2012-05-20 23:00:00|4390.06|4390.06|4387.64|4387.64|4425.61|4425.61|4358.81|4358.81|0
1337641200000|2012-05-21 23:00:00|4437.27|4437.27|4476.42|4476.42|4485.18|4485.18|4415.3|4415.3|0
1337727600000|2012-05-22 23:00:00|4396.22|4396.22|4362.58|4362.58|4402.23|4402.23|4358.04|4358.04|0
1337814000000|2012-05-23 23:00:00|4399.59|4399.59|4401.73|4401.73|4419.71|4419.71|4366.88|4366.88|0
1337900400000|2012-05-24 23:00:00|4421.99|4421.99|4415.51|4415.51|4449.09|4449.09|4380.87|4380.87|0
1338159600000|2012-05-27 23:00:00|4458.82|4458.82|4445.67|4445.67|4478.7|4478.7|4437.05|4437.05|0
1338246000000|2012-05-28 23:00:00|4469.67|4469.67|4516.48|4516.48|4519.43|4519.43|4451.2|4451.2|0
1338332400000|2012-05-29 23:00:00|4481.36|4481.36|4407.73|4407.73|4499.21|4499.21|4397.97|4397.97|0
1338418800000|2012-05-30 23:00:00|4445.82|4445.82|4438.47|4438.47|4452.23|4452.23|4408.5|4408.5|0
1338505200000|2012-05-31 23:00:00|4458.69|4458.69|4395.47|4395.47|4486.32|4486.32|4362.04|4362.04|0
1338937200000|2012-06-05 23:00:00|4478.9|4478.9|4520.64|4520.64|4520.74|4520.74|4468.35|4468.35|0
1339023600000|2012-06-06 23:00:00|4535.97|4535.97|4572.14|4572.14|4630.59|4630.59|4525.08|4525.08|0
1339110000000|2012-06-07 23:00:00|4549.25|4549.25|4539.88|4539.88|4551.36|4551.36|4500.83|4500.83|0
1339369200000|2012-06-10 23:00:00|4654.02|4654.02|4544.3|4544.3|4661.48|4661.48|4538.14|4538.14|0
1339455600000|2012-06-11 23:00:00|4558.97|4558.97|4526.38|4526.38|4571.43|4571.43|4493.45|4493.45|0
1339542000000|2012-06-12 23:00:00|4549.57|4549.57|4547.3|4547.3|4575.44|4575.44|4498.55|4498.55|0
1339628400000|2012-06-13 23:00:00|4540.4|4540.4|4555.88|4555.88|4562.6|4562.6|4511.95|4511.95|0
1339714800000|2012-06-14 23:00:00|4573.03|4573.03|4610.57|4610.57|4640.92|4640.92|4573.03|4573.03|0
1339974000000|2012-06-17 23:00:00|4688.69|4688.69|4644.75|4644.75|4690.96|4690.96|4606.31|4606.31|0
1340060400000|2012-06-18 23:00:00|4649.8|4649.8|4705.04|4705.04|4720.77|4720.77|4639.39|4639.39|0
1340146800000|2012-06-19 23:00:00|4707.5|4707.5|4810.25|4810.25|4811.95|4811.95|4705.56|4705.56|0
1340233200000|2012-06-20 23:00:00|4791.76|4791.76|4784.52|4784.52|4821.31|4821.31|4759.05|4759.05|0
1340319600000|2012-06-21 23:00:00|4733.22|4733.22|4744.47|4744.47|4771.73|4771.73|4722.9|4722.9|0
1340578800000|2012-06-24 23:00:00|4730.65|4730.65|4677.13|4677.13|4732.02|4732.02|4668.55|4668.55|0
1340665200000|2012-06-25 23:00:00|4663.54|4663.54|4665.61|4665.61|4698.82|4698.82|4656.18|4656.18|0
1340751600000|2012-06-26 23:00:00|4668.88|4668.88|4705.57|4705.57|4707.06|4707.06|4649.06|4649.06|0
1340838000000|2012-06-27 23:00:00|4721.92|4721.92|4640.95|4640.95|4726.83|4726.83|4613.22|4613.22|0
1340924400000|2012-06-28 23:00:00|4737.64|4737.64|4775.89|4775.89|4793.27|4793.27|4728.12|4728.12|0
1341183600000|2012-07-01 23:00:00|4796.74|4796.74|4832.84|4832.84|4843.96|4843.96|4792.28|4792.28|0
1341270000000|2012-07-02 23:00:00|4824.02|4824.02|4840.02|4840.02|4853.79|4853.79|4821.45|4821.45|0
1341356400000|2012-07-03 23:00:00|4832.33|4832.33|4837.59|4837.59|4856.07|4856.07|4801.99|4801.99|0
1341442800000|2012-07-04 23:00:00|4830.21|4830.21|4800.72|4800.72|4840.12|4840.12|4767|4767|0
1341529200000|2012-07-05 23:00:00|4778.57|4778.57|4742.69|4742.69|4788.14|4788.14|4733.96|4733.96|0
1341788400000|2012-07-08 23:00:00|4750.28|4750.28|4698.71|4698.71|4752|4752|4687.53|4687.53|0
1341874800000|2012-07-09 23:00:00|4707.52|4707.52|4750|4750|4767.29|4767.29|4697.26|4697.26|0
1341961200000|2012-07-10 23:00:00|4713.85|4713.85|4724.02|4724.02|4741.64|4741.64|4713.82|4713.82|0
1342047600000|2012-07-11 23:00:00|4687.68|4687.68|4669.05|4669.05|4703.47|4703.47|4646.76|4646.76|0
1342134000000|2012-07-12 23:00:00|4683.34|4683.34|4729.54|4729.54|4740.73|4740.73|4682.81|4682.81|0
1342393200000|2012-07-15 23:00:00|4738.94|4738.94|4752.09|4752.09|4764.51|4764.51|4725.67|4725.67|0
1342479600000|2012-07-16 23:00:00|4747.82|4747.82|4721.93|4721.93|4760.35|4760.35|4719.27|4719.27|0
1342566000000|2012-07-17 23:00:00|4751.05|4751.05|4746.9|4746.9|4757.61|4757.61|4717.09|4717.09|0
1342652400000|2012-07-18 23:00:00|4769.27|4769.27|4815.8|4815.8|4820.65|4820.65|4753.77|4753.77|0
1342738800000|2012-07-19 23:00:00|4816.82|4816.82|4736.68|4736.68|4817.05|4817.05|4732.22|4732.22|0
1342998000000|2012-07-22 23:00:00|4690.41|4690.41|4599.24|4599.24|4690.41|4690.41|4586.05|4586.05|0
1343084400000|2012-07-23 23:00:00|4648.18|4648.18|4615.02|4615.02|4679.36|4679.36|4605.03|4605.03|0
1343170800000|2012-07-24 23:00:00|4595.97|4595.97|4661.69|4661.69|4675.96|4675.96|4594.25|4594.25|0
1343257200000|2012-07-25 23:00:00|4661.04|4661.04|4741.45|4741.45|4758.8|4758.8|4637.95|4637.95|0
1343343600000|2012-07-26 23:00:00|4772.15|4772.15|4791.07|4791.07|4803.79|4803.79|4737.38|4737.38|0
1343602800000|2012-07-29 23:00:00|4821.41|4821.41|4834.78|4834.78|4845.22|4845.22|4801.72|4801.72|0
1343689200000|2012-07-30 23:00:00|4813.22|4813.22|4775.42|4775.42|4826.35|4826.35|4774.84|4774.84|0
1343775600000|2012-07-31 23:00:00|4776.12|4776.12|4814.34|4814.34|4819.86|4819.86|4775.29|4775.29|0
1343862000000|2012-08-01 23:00:00|4824.09|4824.09|4763.67|4763.67|4856.99|4856.99|4759.18|4759.18|0
1343948400000|2012-08-02 23:00:00|4783.94|4783.94|4893.06|4893.06|4898.91|4898.91|4783.32|4783.32|0
1344207600000|2012-08-05 23:00:00|4898.35|4898.35|4950.95|4950.95|4970.89|4970.89|4893.29|4893.29|0
1344294000000|2012-08-06 23:00:00|4967.06|4967.06|4956.55|4956.55|4973.62|4973.62|4907.43|4907.43|0
1344380400000|2012-08-07 23:00:00|4941.94|4941.94|4951.53|4951.53|4954.17|4954.17|4912.24|4912.24|0
1344466800000|2012-08-08 23:00:00|4960.61|4960.61|4972.1|4972.1|4977.64|4977.64|4942.72|4942.72|0
1344553200000|2012-08-09 23:00:00|4968.97|4968.97|4988.76|4988.76|4989.28|4989.28|4960.78|4960.78|0
1344812400000|2012-08-12 23:00:00|4987.32|4987.32|4983.76|4983.76|4999.44|4999.44|4967.38|4967.38|0
1344898800000|2012-08-13 23:00:00|5005.78|5005.78|5030.97|5030.97|5033.73|5033.73|5004.74|5004.74|0
1344985200000|2012-08-14 23:00:00|5020.38|5020.38|5008.62|5008.62|5024.7|5024.7|5003.5|5003.5|0
1345071600000|2012-08-15 23:00:00|5006.78|5006.78|5002.5|5002.5|5018.8|5018.8|4993.84|4993.84|0
1345158000000|2012-08-16 23:00:00|5019.54|5019.54|5056.86|5056.86|5064.03|5064.03|5019.12|5019.12|0
1345417200000|2012-08-19 23:00:00|5055.46|5055.46|5024.8|5024.8|5073.6|5073.6|5004.58|5004.58|0
1345503600000|2012-08-20 23:00:00|5042.43|5042.43|5047.66|5047.66|5060.33|5060.33|5017.67|5017.67|0
1345590000000|2012-08-21 23:00:00|5003.7|5003.7|4949.6|4949.6|5003.7|5003.7|4934.75|4934.75|0
1345676400000|2012-08-22 23:00:00|4978.06|4978.06|4947.11|4947.11|4980.5|4980.5|4935.74|4935.74|0
1345762800000|2012-08-23 23:00:00|4933.45|4933.45|4920.35|4920.35|4936.47|4936.47|4884.92|4884.92|0
1346108400000|2012-08-27 23:00:00|4913.49|4913.49|4884.51|4884.51|4914.45|4914.45|4866|4866|0
1346194800000|2012-08-28 23:00:00|4881.41|4881.41|4873.95|4873.95|4889.07|4889.07|4859.92|4859.92|0
1346281200000|2012-08-29 23:00:00|4863.44|4863.44|4860.63|4860.63|4883.75|4883.75|4846.68|4846.68|0
1346367600000|2012-08-30 23:00:00|4861.99|4861.99|4893.27|4893.27|4914.5|4914.5|4859.49|4859.49|0
1346626800000|2012-09-02 23:00:00|4887.26|4887.26|4909.66|4909.66|4919.68|4919.68|4886.94|4886.94|0
1346713200000|2012-09-03 23:00:00|4914.77|4914.77|4884.41|4884.41|4919.2|4919.2|4877.79|4877.79|0
1346799600000|2012-09-04 23:00:00|4889.92|4889.92|4900.45|4900.45|4906.92|4906.92|4864.07|4864.07|0
1346886000000|2012-09-05 23:00:00|4917.4|4917.4|5014.4|5014.4|5024.02|5024.02|4914.39|4914.39|0
1346972400000|2012-09-06 23:00:00|5056.09|5056.09|5136.81|5136.81|5149.22|5149.22|5054.49|5054.49|0
1347231600000|2012-09-09 23:00:00|5147.77|5147.77|5166.33|5166.33|5171.36|5171.36|5127.75|5127.75|0
1347318000000|2012-09-10 23:00:00|5158.61|5158.61|5148.96|5148.96|5160.34|5160.34|5131.94|5131.94|0
1347404400000|2012-09-11 23:00:00|5142.02|5142.02|5179.83|5179.83|5201.18|5201.18|5124.95|5124.95|0
1347490800000|2012-09-12 23:00:00|5172.19|5172.19|5193.13|5193.13|5200.43|5200.43|5156.67|5156.67|0
1347577200000|2012-09-13 23:00:00|5299.2|5299.2|5342.08|5342.08|5360.81|5360.81|5298.33|5298.33|0
1347836400000|2012-09-16 23:00:00|5326.11|5326.11|5337.14|5337.14|5360.89|5360.89|5319.83|5319.83|0
1347922800000|2012-09-17 23:00:00|5312.54|5312.54|5271.86|5271.86|5312.54|5312.54|5264.5|5264.5|0
1348009200000|2012-09-18 23:00:00|5277.11|5277.11|5288.64|5288.64|5290.14|5290.14|5248.95|5248.95|0
1348095600000|2012-09-19 23:00:00|5251.82|5251.82|5263.91|5263.91|5275.83|5275.83|5235.1|5235.1|0
1348182000000|2012-09-20 23:00:00|5286.62|5286.62|5267.3|5267.3|5303.07|5303.07|5262.45|5262.45|0
1348441200000|2012-09-23 23:00:00|5253.57|5253.57|5247.73|5247.73|5259.54|5259.54|5236.61|5236.61|0
1348527600000|2012-09-24 23:00:00|5237.07|5237.07|5251.19|5251.19|5261.07|5261.07|5223.8|5223.8|0
1348614000000|2012-09-25 23:00:00|5179.8|5179.8|5160.28|5160.28|5194.4|5194.4|5146.07|5146.07|0
1348700400000|2012-09-26 23:00:00|5182.2|5182.2|5170.02|5170.02|5190.41|5190.41|5161.36|5161.36|0
1348786800000|2012-09-27 23:00:00|5159.17|5159.17|5112.22|5112.22|5176.86|5176.86|5109.97|5109.97|0
1349046000000|2012-09-30 23:00:00|5141.15|5141.15|5203.44|5203.44|5215.84|5215.84|5140.96|5140.96|0
1349132400000|2012-10-01 23:00:00|5168.77|5168.77|5177.71|5177.71|5200.71|5200.71|5160.78|5160.78|0
1349218800000|2012-10-02 23:00:00|5161.74|5161.74|5218.19|5218.19|5226.12|5226.12|5160.75|5160.75|0
1349305200000|2012-10-03 23:00:00|5233.08|5233.08|5218.68|5218.68|5241.71|5241.71|5202.01|5202.01|0
1349391600000|2012-10-04 23:00:00|5226.74|5226.74|5281.43|5281.43|5288.98|5288.98|5208.48|5208.48|0
1349650800000|2012-10-07 23:00:00|5240.49|5240.49|5233.59|5233.59|5246.96|5246.96|5221|5221|0
1349737200000|2012-10-08 23:00:00|5249.68|5249.68|5222.17|5222.17|5249.68|5249.68|5212.11|5212.11|0
1349823600000|2012-10-09 23:00:00|5233|5233|5216.72|5216.72|5245.48|5245.48|5214.8|5214.8|0
1349910000000|2012-10-10 23:00:00|5215.28|5215.28|5236.2|5236.2|5249.91|5249.91|5212.29|5212.29|0
1349996400000|2012-10-11 23:00:00|5223.16|5223.16|5243.14|5243.14|5275.54|5275.54|5223.16|5223.16|0
1350255600000|2012-10-14 23:00:00|5240.26|5240.26|5258.05|5258.05|5268.56|5268.56|5231.68|5231.68|0
1350342000000|2012-10-15 23:00:00|5278.32|5278.32|5348.42|5348.42|5349.19|5349.19|5274.82|5274.82|0
1350428400000|2012-10-16 23:00:00|5354.89|5354.89|5375.79|5375.79|5380.97|5380.97|5342.26|5342.26|0
1350514800000|2012-10-17 23:00:00|5381.99|5381.99|5375.25|5375.25|5391.63|5391.63|5364.13|5364.13|0
1350601200000|2012-10-18 23:00:00|5368.68|5368.68|5346.87|5346.87|5372.88|5372.88|5344.96|5344.96|0
1350860400000|2012-10-21 23:00:00|5345.78|5345.78|5329.06|5329.06|5372.27|5372.27|5322.88|5322.88|0
1350946800000|2012-10-22 23:00:00|5333.08|5333.08|5251.95|5251.95|5333.08|5333.08|5246.94|5246.94|0
1351033200000|2012-10-23 23:00:00|5257.32|5257.32|5232.78|5232.78|5259.92|5259.92|5205.3|5205.3|0
1351119600000|2012-10-24 23:00:00|5239.97|5239.97|5278.1|5278.1|5317|5317|5239|5239|0
1351206000000|2012-10-25 23:00:00|5266.98|5266.98|5262.83|5262.83|5274.16|5274.16|5219.67|5219.67|0
1351468800000|2012-10-29 00:00:00|5233.91|5233.91|5231.87|5231.87|5242.02|5242.02|5193.05|5193.05|0
1351555200000|2012-10-30 00:00:00|5245.38|5245.38|5249.17|5249.17|5262.35|5262.35|5234.97|5234.97|0
1351641600000|2012-10-31 00:00:00|5250.61|5250.61|5243.22|5243.22|5293.52|5293.52|5242.36|5242.36|0
1351728000000|2012-11-01 00:00:00|5244.41|5244.41|5336.07|5336.07|5336.74|5336.74|5242.16|5242.16|0
1351814400000|2012-11-02 00:00:00|5362.83|5362.83|5361.89|5361.89|5396.67|5396.67|5354.87|5354.87|0
1352073600000|2012-11-05 00:00:00|5341.34|5341.34|5335.97|5335.97|5344.59|5344.59|5316.7|5316.7|0
1352160000000|2012-11-06 00:00:00|5343.95|5343.95|5350.6|5350.6|5357.19|5357.19|5328.92|5328.92|0
1352246400000|2012-11-07 00:00:00|5366.33|5366.33|5291.57|5291.57|5395.12|5395.12|5290.11|5290.11|0
1352332800000|2012-11-08 00:00:00|5316.19|5316.19|5284.45|5284.45|5317|5317|5279.6|5279.6|0
1352419200000|2012-11-09 00:00:00|5287.31|5287.31|5247.08|5247.08|5291.78|5291.78|5205.02|5205.02|0
1352678400000|2012-11-12 00:00:00|5253.8|5253.8|5261.73|5261.73|5266.31|5266.31|5240.72|5240.72|0
1352764800000|2012-11-13 00:00:00|5233.58|5233.58|5254.01|5254.01|5258.33|5258.33|5206.21|5206.21|0
1352851200000|2012-11-14 00:00:00|5215.09|5215.09|5167.08|5167.08|5231.72|5231.72|5156.34|5156.34|0
1352937600000|2012-11-15 00:00:00|5117.66|5117.66|5116.28|5116.28|5147.41|5147.41|5112.83|5112.83|0
1353024000000|2012-11-16 00:00:00|5138.21|5138.21|5053.79|5053.79|5139.33|5139.33|5053.79|5053.79|0
1353283200000|2012-11-19 00:00:00|5104.5|5104.5|5163.99|5163.99|5166.45|5166.45|5103.55|5103.55|0
1353369600000|2012-11-20 00:00:00|5149.76|5149.76|5195.31|5195.31|5195.44|5195.44|5136.28|5136.28|0
1353456000000|2012-11-21 00:00:00|5170.89|5170.89|5156.04|5156.04|5183.02|5183.02|5148.72|5148.72|0
1353542400000|2012-11-22 00:00:00|5182.34|5182.34|5190.25|5190.25|5194.35|5194.35|5164.75|5164.75|0
1353628800000|2012-11-23 00:00:00|5192.33|5192.33|5216.69|5216.69|5222.97|5222.97|5172.72|5172.72|0
1353888000000|2012-11-26 00:00:00|5218.84|5218.84|5174.89|5174.89|5222.1|5222.1|5168.3|5168.3|0
1353974400000|2012-11-27 00:00:00|5200.39|5200.39|5163.78|5163.78|5202.21|5202.21|5155.56|5155.56|0
1354060800000|2012-11-28 00:00:00|5143.76|5143.76|5161.56|5161.56|5163.38|5163.38|5123.78|5123.78|0
1354147200000|2012-11-29 00:00:00|5194.69|5194.69|5213.32|5213.32|5217.35|5217.35|5193.44|5193.44|0
1354233600000|2012-11-30 00:00:00|5220.18|5220.18|5208.64|5208.64|5241.7|5241.7|5204.09|5204.09|0
1354492800000|2012-12-03 00:00:00|5222.66|5222.66|5203.43|5203.43|5236.44|5236.44|5198.38|5198.38|0
1354579200000|2012-12-04 00:00:00|5202.23|5202.23|5220.9|5220.9|5234.22|5234.22|5201.63|5201.63|0
1354665600000|2012-12-05 00:00:00|5238.29|5238.29|5239.19|5239.19|5257.63|5257.63|5229.91|5229.91|0
1354752000000|2012-12-06 00:00:00|5253.17|5253.17|5278.45|5278.45|5290|5290|5249.23|5249.23|0
1354838400000|2012-12-07 00:00:00|5286.09|5286.09|5272.57|5272.57|5286.17|5286.17|5251.9|5251.9|0
1355097600000|2012-12-10 00:00:00|5270.03|5270.03|5283.24|5283.24|5294.64|5294.64|5249|5249|0
1355184000000|2012-12-11 00:00:00|5278.73|5278.73|5298.34|5298.34|5308.53|5308.53|5271.33|5271.33|0
1355270400000|2012-12-12 00:00:00|5290.58|5290.58|5327.94|5327.94|5331.17|5331.17|5284.73|5284.73|0
1355356800000|2012-12-13 00:00:00|5327.85|5327.85|5353.22|5353.22|5369.82|5369.82|5324.3|5324.3|0
1355443200000|2012-12-14 00:00:00|5360.95|5360.95|5372.59|5372.59|5375.11|5375.11|5340.82|5340.82|0
1355702400000|2012-12-17 00:00:00|5380.78|5380.78|5412.84|5412.84|5414.76|5414.76|5354.27|5354.27|0
1355788800000|2012-12-18 00:00:00|5422.02|5422.02|5447.87|5447.87|5451.46|5451.46|5414.89|5414.89|0
1355875200000|2012-12-19 00:00:00|5466.98|5466.98|5503.42|5503.42|5516.93|5516.93|5466.98|5466.98|0
1355961600000|2012-12-20 00:00:00|5505.71|5505.71|5542.01|5542.01|5556.53|5556.53|5502.86|5502.86|0
1356048000000|2012-12-21 00:00:00|5509.79|5509.79|5519.12|5519.12|5523.75|5523.75|5454.11|5454.11|0
1356307200000|2012-12-24 00:00:00|5510.64|5510.64|5531.69|5531.69|5532.48|5532.48|5498.8|5498.8|0
1356566400000|2012-12-27 00:00:00|5525.97|5525.97|5521.81|5521.81|5554.66|5554.66|5519.28|5519.28|0
1356652800000|2012-12-28 00:00:00|5531.01|5531.01|5503.29|5503.29|5531.01|5531.01|5499.65|5499.65|0
1356912000000|2012-12-31 00:00:00|5479.07|5479.07|5488.79|5488.79|5498.24|5498.24|5474.45|5474.45|0
1357084800000|2013-01-02 00:00:00|5573.55|5573.55|5624.74|5624.74|5644.29|5644.29|5563.48|5563.48|0
1357171200000|2013-01-03 00:00:00|5646.26|5646.26|5675.88|5675.88|5692.56|5692.56|5639.8|5639.8|0
1357257600000|2013-01-04 00:00:00|5675.42|5675.42|5711.63|5711.63|5714.68|5714.68|5660.52|5660.52|0
1357516800000|2013-01-07 00:00:00|5724.39|5724.39|5757.23|5757.23|5757.48|5757.48|5722.94|5722.94|0
1357603200000|2013-01-08 00:00:00|5737.53|5737.53|5705.6|5705.6|5764.51|5764.51|5704.65|5704.65|0
1357689600000|2013-01-09 00:00:00|5738.2|5738.2|5739.19|5739.19|5748.05|5748.05|5719.03|5719.03|0
1357776000000|2013-01-10 00:00:00|5747.64|5747.64|5754.56|5754.56|5783.47|5783.47|5740.02|5740.02|0
1357862400000|2013-01-11 00:00:00|5785.34|5785.34|5841.87|5841.87|5846.46|5846.46|5785.34|5785.34|0
1358121600000|2013-01-14 00:00:00|5870.15|5870.15|5891.73|5891.73|5904.39|5904.39|5861.66|5861.66|0
1358208000000|2013-01-15 00:00:00|5875.05|5875.05|5876.16|5876.16|5903.94|5903.94|5857.01|5857.01|0
1358294400000|2013-01-16 00:00:00|5872.02|5872.02|5847.93|5847.93|5872.53|5872.53|5826.79|5826.79|0
1358380800000|2013-01-17 00:00:00|5843.42|5843.42|5904.79|5904.79|5908.85|5908.85|5833.03|5833.03|0
1358467200000|2013-01-18 00:00:00|5933.21|5933.21|5947.17|5947.17|5954.57|5954.57|5913.29|5913.29|0
1358726400000|2013-01-21 00:00:00|5972.65|5972.65|5991.94|5991.94|5995.68|5995.68|5956.78|5956.78|0
1358812800000|2013-01-22 00:00:00|5990.3|5990.3|5971.8|5971.8|5994.62|5994.62|5941.63|5941.63|0
1358899200000|2013-01-23 00:00:00|5956.4|5956.4|5933.86|5933.86|5956.4|5956.4|5905.37|5905.37|0
1358985600000|2013-01-24 00:00:00|5924.16|5924.16|6016.99|6016.99|6019.71|6019.71|5919.17|5919.17|0
1359072000000|2013-01-25 00:00:00|6018.84|6018.84|6057.26|6057.26|6063.01|6063.01|6018.84|6018.84|0
1359331200000|2013-01-28 00:00:00|6087.5|6087.5|6091.25|6091.25|6114.38|6114.38|6076.21|6076.21|0
1359417600000|2013-01-29 00:00:00|6115.84|6115.84|6102.39|6102.39|6115.93|6115.93|6063.5|6063.5|0
1359504000000|2013-01-30 00:00:00|6102.73|6102.73|6044.15|6044.15|6106.47|6106.47|6030.15|6030.15|0
1359590400000|2013-01-31 00:00:00|6012.94|6012.94|5992.2|5992.2|6020.35|6020.35|5970.68|5970.68|0
1359676800000|2013-02-01 00:00:00|6021.84|6021.84|6095.98|6095.98|6107.83|6107.83|6015.68|6015.68|0
1359936000000|2013-02-04 00:00:00|6093.42|6093.42|6015.74|6015.74|6101.2|6101.2|6011.57|6011.57|0
1360022400000|2013-02-05 00:00:00|6038.62|6038.62|6116.66|6116.66|6131|6131|6034.6|6034.6|0
1360108800000|2013-02-06 00:00:00|6171.35|6171.35|6276.36|6276.36|6285.97|6285.97|6171.35|6171.35|0
1360195200000|2013-02-07 00:00:00|6257.47|6257.47|6234.52|6234.52|6282.27|6282.27|6220.67|6220.67|0
1360281600000|2013-02-08 00:00:00|6258.14|6258.14|6269.21|6269.21|6277.52|6277.52|6250.62|6250.62|0
1360540800000|2013-02-11 00:00:00|6283.08|6283.08|6285.82|6285.82|6309.82|6309.82|6274.31|6274.31|0
1360627200000|2013-02-12 00:00:00|6288.93|6288.93|6402.93|6402.93|6406.5|6406.5|6275.34|6275.34|0
1360713600000|2013-02-13 00:00:00|6405.6|6405.6|6465.6|6465.6|6492.64|6492.64|6385.16|6385.16|0
1360800000000|2013-02-14 00:00:00|6468.66|6468.66|6484.23|6484.23|6523.78|6523.78|6449.74|6449.74|0
1360886400000|2013-02-15 00:00:00|6451.28|6451.28|6443.57|6443.57|6459.18|6459.18|6388.1|6388.1|0
1361145600000|2013-02-18 00:00:00|6443.97|6443.97|6422.06|6422.06|6456.99|6456.99|6416.05|6416.05|0
1361232000000|2013-02-19 00:00:00|6436.23|6436.23|6524.92|6524.92|6525.8|6525.8|6434.52|6434.52|0
1361318400000|2013-02-20 00:00:00|6521.67|6521.67|6560.43|6560.43|6584.71|6584.71|6520.6|6520.6|0
1361404800000|2013-02-21 00:00:00|6499.41|6499.41|6420.46|6420.46|6499.73|6499.73|6391.45|6391.45|0
1361491200000|2013-02-22 00:00:00|6463.95|6463.95|6533.58|6533.58|6555.74|6555.74|6454.45|6454.45|0
1361750400000|2013-02-25 00:00:00|6575.51|6575.51|6555.79|6555.79|6615.12|6615.12|6515.41|6515.41|0
1361836800000|2013-02-26 00:00:00|6422.63|6422.63|6402.61|6402.61|6435.62|6435.62|6384.68|6384.68|0
1361923200000|2013-02-27 00:00:00|6413.74|6413.74|6430.26|6430.26|6434.01|6434.01|6368.24|6368.24|0
1362009600000|2013-02-28 00:00:00|6503.27|6503.27|6469.06|6469.06|6510.71|6510.71|6427.5|6427.5|0
1362096000000|2013-03-01 00:00:00|6467.68|6467.68|6474.5|6474.5|6488.12|6488.12|6413.72|6413.72|0
1362355200000|2013-03-04 00:00:00|6447.83|6447.83|6446.57|6446.57|6461.97|6461.97|6409.68|6409.68|0
1362441600000|2013-03-05 00:00:00|6501.22|6501.22|6554.39|6554.39|6564.63|6564.63|6497.03|6497.03|0
1362528000000|2013-03-06 00:00:00|6596.22|6596.22|6617.47|6617.47|6640.46|6640.46|6591.56|6591.56|0
1362614400000|2013-03-07 00:00:00|6650.01|6650.01|6669.94|6669.94|6681.39|6681.39|6641.7|6641.7|0
1362700800000|2013-03-08 00:00:00|6724.34|6724.34|6736.31|6736.31|6754.52|6754.52|6706.71|6706.71|0
1362960000000|2013-03-11 00:00:00|6731.07|6731.07|6713.84|6713.84|6732.4|6732.4|6685.82|6685.82|0
1363046400000|2013-03-12 00:00:00|6733.52|6733.52|6755.12|6755.12|6788.72|6788.72|6732.75|6732.75|0
1363132800000|2013-03-13 00:00:00|6758.95|6758.95|6710.94|6710.94|6759.15|6759.15|6699.05|6699.05|0
1363219200000|2013-03-14 00:00:00|6740.3|6740.3|6743.87|6743.87|6751.85|6751.85|6703.69|6703.69|0
1363305600000|2013-03-15 00:00:00|6746.3|6746.3|6723|6723|6774.27|6774.27|6714.41|6714.41|0
1363564800000|2013-03-18 00:00:00|6615.22|6615.22|6710|6710|6715.45|6715.45|6612.99|6612.99|0
1363651200000|2013-03-19 00:00:00|6695.06|6695.06|6656.68|6656.68|6707.1|6707.1|6633.88|6633.88|0
1363737600000|2013-03-20 00:00:00|6672.88|6672.88|6643.55|6643.55|6688.73|6688.73|6629.28|6629.28|0
1363824000000|2013-03-21 00:00:00|6616.31|6616.31|6574.66|6574.66|6632.46|6632.46|6556.74|6556.74|0
1363910400000|2013-03-22 00:00:00|6550.57|6550.57|6535.47|6535.47|6585.77|6585.77|6508.24|6508.24|0
1364169600000|2013-03-25 00:00:00|6612.13|6612.13|6534.17|6534.17|6665.75|6665.75|6516.84|6516.84|0
1364256000000|2013-03-26 00:00:00|6586.9|6586.9|6587.31|6587.31|6606.79|6606.79|6563.35|6563.35|0
1364342400000|2013-03-27 00:00:00|6562.7|6562.7|6504.63|6504.63|6562.99|6562.99|6451.45|6451.45|0
1364428800000|2013-03-28 00:00:00|6507.67|6507.67|6485.2|6485.2|6528.95|6528.95|6473.34|6473.34|0
1364857200000|2013-04-01 23:00:00|6538.53|6538.53|6565.89|6565.89|6587.12|6587.12|6529.7|6529.7|0
1364943600000|2013-04-02 23:00:00|6594.26|6594.26|6541.7|6541.7|6594.26|6594.26|6528.23|6528.23|0
1365030000000|2013-04-03 23:00:00|6534.52|6534.52|6446.74|6446.74|6539.69|6539.69|6423.12|6423.12|0
1365116400000|2013-04-04 23:00:00|6436.12|6436.12|6267.87|6267.87|6437.42|6437.42|6249.46|6249.46|0
1365375600000|2013-04-07 23:00:00|6310.43|6310.43|6320.44|6320.44|6347.73|6347.73|6296.17|6296.17|0
1365462000000|2013-04-08 23:00:00|6355.76|6355.76|6379.77|6379.77|6389.57|6389.57|6338.11|6338.11|0
1365548400000|2013-04-09 23:00:00|6412.56|6412.56|6529.28|6529.28|6544.11|6544.11|6412.56|6412.56|0
1365634800000|2013-04-10 23:00:00|6604.79|6604.79|6659.85|6659.85|6675.97|6675.97|6604.79|6604.79|0
1365721200000|2013-04-11 23:00:00|6644.92|6644.92|6632.06|6632.06|6649.66|6649.66|6587.85|6587.85|0
1365980400000|2013-04-14 23:00:00|6624.81|6624.81|6593.2|6593.2|6624.81|6624.81|6525.86|6525.86|0
1366066800000|2013-04-15 23:00:00|6584.94|6584.94|6554.49|6554.49|6590.99|6590.99|6516.95|6516.95|0
1366153200000|2013-04-16 23:00:00|6602.85|6602.85|6496.82|6496.82|6603.64|6603.64|6475.48|6475.48|0
1366239600000|2013-04-17 23:00:00|6490.83|6490.83|6489.55|6489.55|6541.55|6541.55|6460.58|6460.58|0
1366326000000|2013-04-18 23:00:00|6498.11|6498.11|6511.06|6511.06|6533.99|6533.99|6479.76|6479.76|0
1366585200000|2013-04-21 23:00:00|6558.39|6558.39|6495.78|6495.78|6595.46|6595.46|6488.4|6488.4|0
1366671600000|2013-04-22 23:00:00|6526.26|6526.26|6638.94|6638.94|6647.02|6647.02|6520.8|6520.8|0
1366758000000|2013-04-23 23:00:00|6613.83|6613.83|6658.53|6658.53|6664.22|6664.22|6608.89|6608.89|0
1366844400000|2013-04-24 23:00:00|6709.32|6709.32|6722.51|6722.51|6738.82|6738.82|6681.46|6681.46|0
1366930800000|2013-04-25 23:00:00|6705.53|6705.53|6685.86|6685.86|6706.83|6706.83|6653.89|6653.89|0
1367190000000|2013-04-28 23:00:00|6774.44|6774.44|6785.83|6785.83|6803.82|6803.82|6764.08|6764.08|0
1367276400000|2013-04-29 23:00:00|6833.36|6833.36|6763.1|6763.1|6844.41|6844.41|6736.48|6736.48|0
1367362800000|2013-04-30 23:00:00|6778.36|6778.36|6784.42|6784.42|6785.53|6785.53|6740.82|6740.82|0
1367449200000|2013-05-01 23:00:00|6751.23|6751.23|6773.59|6773.59|6774.19|6774.19|6674.81|6674.81|0
1367535600000|2013-05-02 23:00:00|6802.83|6802.83|6920.52|6920.52|6953.24|6953.24|6801.73|6801.73|0
1367881200000|2013-05-06 23:00:00|6967.36|6967.36|6965.06|6965.06|6987.34|6987.34|6947.73|6947.73|0
1367967600000|2013-05-07 23:00:00|7003.33|7003.33|6982.43|6982.43|7003.63|7003.63|6959.54|6959.54|0
1368054000000|2013-05-08 23:00:00|6979.79|6979.79|7036.41|7036.41|7039.59|7039.59|6978.29|6978.29|0
1368140400000|2013-05-09 23:00:00|7051.38|7051.38|7015.7|7015.7|7068.75|7068.75|6990.89|6990.89|0
1368399600000|2013-05-12 23:00:00|7026.43|7026.43|6998.99|6998.99|7027.58|7027.58|6962.54|6962.54|0
1368486000000|2013-05-13 23:00:00|7040.47|7040.47|7090.16|7090.16|7095.11|7095.11|7009.29|7009.29|0
1368572400000|2013-05-14 23:00:00|7104.85|7104.85|7218.17|7218.17|7223.07|7223.07|7096.04|7096.04|0
1368658800000|2013-05-15 23:00:00|7223.36|7223.36|7173.68|7173.68|7223.36|7223.36|7171.17|7171.17|0
1368745200000|2013-05-16 23:00:00|7173.48|7173.48|7256.67|7256.67|7266.56|7266.56|7155.33|7155.33|0
1369004400000|2013-05-19 23:00:00|7269.54|7269.54|7264.9|7264.9|7280.06|7280.06|7232.75|7232.75|0
1369090800000|2013-05-20 23:00:00|7266.26|7266.26|7294.01|7294.01|7303.89|7303.89|7256.03|7256.03|0
1369177200000|2013-05-21 23:00:00|7305.94|7305.94|7357.11|7357.11|7394.92|7394.92|7298.55|7298.55|0
1369263600000|2013-05-22 23:00:00|7188.29|7188.29|7184.13|7184.13|7192.54|7192.54|7124.58|7124.58|0
1369350000000|2013-05-23 23:00:00|7216.45|7216.45|7093.19|7093.19|7222.78|7222.78|7072.47|7072.47|0
1369695600000|2013-05-27 23:00:00|7186.6|7186.6|7236.59|7236.59|7253.24|7253.24|7182.41|7182.41|0
1369782000000|2013-05-28 23:00:00|7188.9|7188.9|7051.59|7051.59|7188.9|7188.9|7048.26|7048.26|0
1369868400000|2013-05-29 23:00:00|7044.95|7044.95|7086.78|7086.78|7093.16|7093.16|7033.28|7033.28|0
1369954800000|2013-05-30 23:00:00|7077.75|7077.75|7016.6|7016.6|7077.89|7077.89|6971.06|6971.06|0
1370214000000|2013-06-02 23:00:00|6947.66|6947.66|6920.4|6920.4|6996.53|6996.53|6881.36|6881.36|0
1370300400000|2013-06-03 23:00:00|7016.69|7016.69|7010.71|7010.71|7048.26|7048.26|6997.47|6997.47|0
1370386800000|2013-06-04 23:00:00|6936.8|6936.8|6765.82|6765.82|6937.97|6937.97|6760.68|6760.68|0
1370473200000|2013-06-05 23:00:00|6791.54|6791.54|6656.96|6656.96|6794.33|6794.33|6655.39|6655.39|0
1370559600000|2013-06-06 23:00:00|6640.3|6640.3|6696.78|6696.78|6703.39|6703.39|6580.69|6580.69|0
1370818800000|2013-06-09 23:00:00|6689.12|6689.12|6721.75|6721.75|6760.63|6760.63|6688.53|6688.53|0
1370905200000|2013-06-10 23:00:00|6670.76|6670.76|6532.22|6532.22|6673.45|6673.45|6476.85|6476.85|0
1370991600000|2013-06-11 23:00:00|6540.27|6540.27|6519.51|6519.51|6587.72|6587.72|6507.94|6507.94|0
1371078000000|2013-06-12 23:00:00|6385.14|6385.14|6472.79|6472.79|6497.99|6497.99|6380.29|6380.29|0
1371164400000|2013-06-13 23:00:00|6509.21|6509.21|6489.55|6489.55|6549.25|6549.25|6481.36|6481.36|0
1371423600000|2013-06-16 23:00:00|6523.29|6523.29|6554.75|6554.75|6593.85|6593.85|6493.64|6493.64|0
1371510000000|2013-06-17 23:00:00|6561.97|6561.97|6616.53|6616.53|6656.76|6656.76|6561.49|6561.49|0
1371596400000|2013-06-18 23:00:00|6585.67|6585.67|6574.69|6574.69|6600.34|6600.34|6521.62|6521.62|0
1371682800000|2013-06-19 23:00:00|6485.84|6485.84|6318.82|6318.82|6486.92|6486.92|6292.51|6292.51|0
1371769200000|2013-06-20 23:00:00|6377.79|6377.79|6325.7|6325.7|6439.52|6439.52|6325.52|6325.52|0
1372028400000|2013-06-23 23:00:00|6272.27|6272.27|6153.68|6153.68|6277.57|6277.57|6141.2|6141.2|0
1372114800000|2013-06-24 23:00:00|6211.09|6211.09|6322.69|6322.69|6345.72|6345.72|6206.74|6206.74|0
1372201200000|2013-06-25 23:00:00|6320.25|6320.25|6414.02|6414.02|6452.99|6452.99|6316.94|6316.94|0
1372287600000|2013-06-26 23:00:00|6433.11|6433.11|6472.91|6472.91|6494.7|6494.7|6341.88|6341.88|0
1372374000000|2013-06-27 23:00:00|6513.8|6513.8|6489.12|6489.12|6529.86|6529.86|6450.38|6450.38|0
1372633200000|2013-06-30 23:00:00|6561.32|6561.32|6632.12|6632.12|6644.95|6644.95|6491.04|6491.04|0
1372719600000|2013-07-01 23:00:00|6607.45|6607.45|6586.11|6586.11|6630.95|6630.95|6543.93|6543.93|0
1372806000000|2013-07-02 23:00:00|6523.98|6523.98|6579.07|6579.07|6580.46|6580.46|6458.38|6458.38|0
1372892400000|2013-07-03 23:00:00|6624.29|6624.29|6731.44|6731.44|6737.67|6737.67|6571.91|6571.91|0
1372978800000|2013-07-04 23:00:00|6728.43|6728.43|6716.08|6716.08|6862.84|6862.84|6706.45|6706.45|0
1373238000000|2013-07-07 23:00:00|6736.49|6736.49|6840.47|6840.47|6864.67|6864.67|6735.93|6735.93|0
1373324400000|2013-07-08 23:00:00|6903.99|6903.99|6989.3|6989.3|6994.27|6994.27|6903.55|6903.55|0
1373410800000|2013-07-09 23:00:00|6976.13|6976.13|6929.55|6929.55|6990.4|6990.4|6864.63|6864.63|0
1373497200000|2013-07-10 23:00:00|7055.54|7055.54|7024.52|7024.52|7062.58|7062.58|6974.94|6974.94|0
1373583600000|2013-07-11 23:00:00|7043.38|7043.38|7013.53|7013.53|7066.01|7066.01|7003.37|7003.37|0
1373842800000|2013-07-14 23:00:00|7055.63|7055.63|7074.51|7074.51|7076.05|7076.05|6995.18|6995.18|0
1373929200000|2013-07-15 23:00:00|7087.17|7087.17|7031.29|7031.29|7087.51|7087.51|7024.14|7024.14|0
1374015600000|2013-07-16 23:00:00|7034.61|7034.61|7048.38|7048.38|7069.97|7069.97|6969.92|6969.92|0
1374102000000|2013-07-17 23:00:00|7062.26|7062.26|7136.12|7136.12|7158.27|7158.27|7035.38|7035.38|0
1374188400000|2013-07-18 23:00:00|7112.04|7112.04|7137.46|7137.46|7146.56|7146.56|7088.78|7088.78|0
1374447600000|2013-07-21 23:00:00|7140.12|7140.12|7164.47|7164.47|7165.49|7165.49|7115.79|7115.79|0
1374534000000|2013-07-22 23:00:00|7192.07|7192.07|7158.37|7158.37|7197.91|7197.91|7155.47|7155.47|0
1374620400000|2013-07-23 23:00:00|7153.49|7153.49|7152.07|7152.07|7190.83|7190.83|7128.71|7128.71|0
1374706800000|2013-07-24 23:00:00|7151.78|7151.78|7118.17|7118.17|7151.97|7151.97|7064.09|7064.09|0
1374793200000|2013-07-25 23:00:00|7139.76|7139.76|7070.05|7070.05|7144.4|7144.4|7051.1|7051.1|0
1375052400000|2013-07-28 23:00:00|7075.06|7075.06|7042.73|7042.73|7098.29|7098.29|7015.43|7015.43|0
1375138800000|2013-07-29 23:00:00|7057.88|7057.88|7058.47|7058.47|7082.06|7082.06|7047.39|7047.39|0
1375225200000|2013-07-30 23:00:00|7050.07|7050.07|7066.95|7066.95|7104.32|7104.32|7045.49|7045.49|0
1375311600000|2013-07-31 23:00:00|7141.49|7141.49|7181.79|7181.79|7197.51|7197.51|7119.79|7119.79|0
1375398000000|2013-08-01 23:00:00|7218.43|7218.43|7181.98|7181.98|7231.66|7231.66|7146.41|7146.41|0
1375657200000|2013-08-04 23:00:00|7253.04|7253.04|7260.62|7260.62|7297.82|7297.82|7232.73|7232.73|0
1375743600000|2013-08-05 23:00:00|7273.07|7273.07|7213.39|7213.39|7300.88|7300.88|7186.12|7186.12|0
1375830000000|2013-08-06 23:00:00|7193.17|7193.17|7148.36|7148.36|7215.05|7215.05|7146.01|7146.01|0
1375916400000|2013-08-07 23:00:00|7189.21|7189.21|7142.15|7142.15|7189.88|7189.88|7130.99|7130.99|0
1376002800000|2013-08-08 23:00:00|7192.9|7192.9|7220.02|7220.02|7249.82|7249.82|7180.74|7180.74|0
1376262000000|2013-08-11 23:00:00|7237.25|7237.25|7150.03|7150.03|7239.22|7239.22|7141.04|7141.04|0
1376348400000|2013-08-12 23:00:00|7155.13|7155.13|7112.41|7112.41|7185.75|7185.75|7100.81|7100.81|0
1376434800000|2013-08-13 23:00:00|7133.26|7133.26|7143.75|7143.75|7155.25|7155.25|7110.31|7110.31|0
1376521200000|2013-08-14 23:00:00|7118.87|7118.87|6938.68|6938.68|7122|7122|6918.74|6918.74|0
1376607600000|2013-08-15 23:00:00|6946.62|6946.62|7006.71|7006.71|7010.12|7010.12|6920.56|6920.56|0
1376866800000|2013-08-18 23:00:00|7037.14|7037.14|7022.61|7022.61|7048.46|7048.46|6995.62|6995.62|0
1376953200000|2013-08-19 23:00:00|6951.68|6951.68|6943.73|6943.73|6975.12|6975.12|6904.25|6904.25|0
1377039600000|2013-08-20 23:00:00|6964.81|6964.81|6877.79|6877.79|6966.97|6966.97|6877.29|6877.29|0
1377126000000|2013-08-21 23:00:00|6891.9|6891.9|6953.44|6953.44|6988.72|6988.72|6891.56|6891.56|0
1377212400000|2013-08-22 23:00:00|6967.42|6967.42|7005.49|7005.49|7046.25|7046.25|6958.38|6958.38|0
1377558000000|2013-08-26 23:00:00|7001.28|7001.28|6843.86|6843.86|7002.92|7002.92|6837.81|6837.81|0
1377644400000|2013-08-27 23:00:00|6817.49|6817.49|6807.84|6807.84|6826.41|6826.41|6762.49|6762.49|0
1377730800000|2013-08-28 23:00:00|6832.29|6832.29|6862.04|6862.04|6867.85|6867.85|6805.51|6805.51|0
1377817200000|2013-08-29 23:00:00|6861.34|6861.34|6798.08|6798.08|6870.06|6870.06|6792.1|6792.1|0
1378076400000|2013-09-01 23:00:00|6886.31|6886.31|6962.65|6962.65|6973.49|6973.49|6886.31|6886.31|0
1378162800000|2013-09-02 23:00:00|6966.84|6966.84|6952.83|6952.83|6993.03|6993.03|6897.83|6897.83|0
1378249200000|2013-09-03 23:00:00|6908.84|6908.84|6969.65|6969.65|6972.23|6972.23|6858.05|6858.05|0
1378335600000|2013-09-04 23:00:00|7026.29|7026.29|7052.34|7052.34|7084.63|7084.63|6977.5|6977.5|0
1378422000000|2013-09-05 23:00:00|7067.94|7067.94|7091.44|7091.44|7101.64|7101.64|6986.45|6986.45|0
1378681200000|2013-09-08 23:00:00|7107.21|7107.21|7139.91|7139.91|7157.78|7157.78|7103.45|7103.45|0
1378767600000|2013-09-09 23:00:00|7211.91|7211.91|7280.88|7280.88|7287.46|7287.46|7209.9|7209.9|0
1378854000000|2013-09-10 23:00:00|7281.47|7281.47|7229.45|7229.45|7284.45|7284.45|7223.34|7223.34|0
1378940400000|2013-09-11 23:00:00|7245.17|7245.17|7189.48|7189.48|7248.52|7248.52|7148.71|7148.71|0
1379026800000|2013-09-12 23:00:00|7184.7|7184.7|7189.38|7189.38|7195.36|7195.36|7170.19|7170.19|0
1379286000000|2013-09-15 23:00:00|7254.26|7254.26|7244.39|7244.39|7260.25|7260.25|7228.14|7228.14|0
1379372400000|2013-09-16 23:00:00|7235.46|7235.46|7234.07|7234.07|7244.17|7244.17|7205.99|7205.99|0
1379458800000|2013-09-17 23:00:00|7199.07|7199.07|7141.57|7141.57|7199.58|7199.58|7130.24|7130.24|0
1379545200000|2013-09-18 23:00:00|7316.88|7316.88|7237.34|7237.34|7321.54|7321.54|7233.5|7233.5|0
1379631600000|2013-09-19 23:00:00|7215.69|7215.69|7196.49|7196.49|7247.92|7247.92|7187.31|7187.31|0
1379890800000|2013-09-22 23:00:00|7210.03|7210.03|7128.89|7128.89|7211.28|7211.28|7113.33|7113.33|0
1379977200000|2013-09-23 23:00:00|7142.98|7142.98|7185.77|7185.77|7199.68|7199.68|7108.16|7108.16|0
1380063600000|2013-09-24 23:00:00|7177.69|7177.69|7141.83|7141.83|7182.91|7182.91|7110.05|7110.05|0
1380150000000|2013-09-25 23:00:00|7127.86|7127.86|7134.74|7134.74|7160.7|7160.7|7089.99|7089.99|0
1380236400000|2013-09-26 23:00:00|7141.06|7141.06|7102.94|7102.94|7141.63|7141.63|7077.64|7077.64|0
1380495600000|2013-09-29 23:00:00|7013|7013|7040|7040|7048.42|7048.42|6993.77|6993.77|0
1380582000000|2013-09-30 23:00:00|7051.18|7051.18|7076.15|7076.15|7088.36|7088.36|7042.55|7042.55|0
1380668400000|2013-10-01 23:00:00|7056.68|7056.68|7025.21|7025.21|7056.86|7056.86|6995.34|6995.34|0
1380754800000|2013-10-02 23:00:00|7046.17|7046.17|7020.93|7020.93|7054.91|7054.91|7010|7010|0
1380841200000|2013-10-03 23:00:00|7013.94|7013.94|7010.38|7010.38|7029.67|7029.67|7001.81|7001.81|0
1381100400000|2013-10-06 23:00:00|6966.83|6966.83|6973.22|6973.22|6979.84|6979.84|6923.16|6923.16|0
1381186800000|2013-10-07 23:00:00|6981.92|6981.92|6918.01|6918.01|6990.84|6990.84|6914.08|6914.08|0
1381273200000|2013-10-08 23:00:00|6890.62|6890.62|6891.96|6891.96|6910.38|6910.38|6877.43|6877.43|0
1381359600000|2013-10-09 23:00:00|6939.37|6939.37|7074.64|7074.64|7083.99|7083.99|6939.37|6939.37|0
1381446000000|2013-10-10 23:00:00|7092.25|7092.25|7159.23|7159.23|7159.53|7159.53|7085.06|7085.06|0
1381705200000|2013-10-13 23:00:00|7140.86|7140.86|7192.84|7192.84|7198.77|7198.77|7140.74|7140.74|0
1381791600000|2013-10-14 23:00:00|7255.91|7255.91|7307.65|7307.65|7318.89|7318.89|7251.39|7251.39|0
1381878000000|2013-10-15 23:00:00|7252.61|7252.61|7317.18|7317.18|7333.11|7333.11|7218.75|7218.75|0
1381964400000|2013-10-16 23:00:00|7316.38|7316.38|7356.3|7356.3|7364.43|7364.43|7261.46|7261.46|0
1382050800000|2013-10-17 23:00:00|7386.16|7386.16|7419.86|7419.86|7431.02|7431.02|7370.18|7370.18|0
1382310000000|2013-10-20 23:00:00|7438.32|7438.32|7461.27|7461.27|7482|7482|7431.8|7431.8|0
1382396400000|2013-10-21 23:00:00|7475.88|7475.88|7522.51|7522.51|7552.06|7552.06|7458.64|7458.64|0
1382482800000|2013-10-22 23:00:00|7505.68|7505.68|7518.63|7518.63|7521.38|7521.38|7478.33|7478.33|0
1382569200000|2013-10-23 23:00:00|7536.06|7536.06|7588.66|7588.66|7617.27|7617.27|7516.08|7516.08|0
1382655600000|2013-10-24 23:00:00|7570.95|7570.95|7552.11|7552.11|7570.95|7570.95|7537.3|7537.3|0
1382918400000|2013-10-28 00:00:00|7601.83|7601.83|7539.35|7539.35|7605.57|7605.57|7534.77|7534.77|0
1383004800000|2013-10-29 00:00:00|7523.12|7523.12|7529.58|7529.58|7542.81|7542.81|7508.03|7508.03|0
1383091200000|2013-10-30 00:00:00|7546.41|7546.41|7520.36|7520.36|7565.75|7565.75|7511.59|7511.59|0
1383177600000|2013-10-31 00:00:00|7526.48|7526.48|7496.91|7496.91|7526.48|7526.48|7469.14|7469.14|0
1383264000000|2013-11-01 00:00:00|7506.39|7506.39|7471.36|7471.36|7506.49|7506.49|7455.25|7455.25|0
1383523200000|2013-11-04 00:00:00|7520.18|7520.18|7497.8|7497.8|7545.37|7545.37|7487.38|7487.38|0
1383609600000|2013-11-05 00:00:00|7483.07|7483.07|7398.83|7398.83|7483.16|7483.16|7363.27|7363.27|0
1383696000000|2013-11-06 00:00:00|7457.11|7457.11|7448.8|7448.8|7489.91|7489.91|7443.48|7443.48|0
1383782400000|2013-11-07 00:00:00|7430.77|7430.77|7429.24|7429.24|7507.6|7507.6|7387.19|7387.19|0
1383868800000|2013-11-08 00:00:00|7333.69|7333.69|7332.57|7332.57|7339.89|7339.89|7271.41|7271.41|0
1384128000000|2013-11-11 00:00:00|7363.22|7363.22|7465.58|7465.58|7468.97|7468.97|7361.7|7361.7|0
1384214400000|2013-11-12 00:00:00|7444.14|7444.14|7387.21|7387.21|7457.47|7457.47|7376.32|7376.32|0
1384300800000|2013-11-13 00:00:00|7383.95|7383.95|7280.58|7280.58|7386|7386|7254.1|7254.1|0
1384387200000|2013-11-14 00:00:00|7328.5|7328.5|7304.92|7304.92|7353.95|7353.95|7282.35|7282.35|0
1384473600000|2013-11-15 00:00:00|7313.89|7313.89|7330.66|7330.66|7344.48|7344.48|7310.58|7310.58|0
1384732800000|2013-11-18 00:00:00|7423.83|7423.83|7451.77|7451.77|7476.9|7476.9|7410.02|7410.02|0
1384819200000|2013-11-19 00:00:00|7389.78|7389.78|7397.15|7397.15|7408.49|7408.49|7365.56|7365.56|0
1384905600000|2013-11-20 00:00:00|7405.98|7405.98|7410.1|7410.1|7439.69|7439.69|7369.32|7369.32|0
1384992000000|2013-11-21 00:00:00|7353.33|7353.33|7408.9|7408.9|7424.81|7424.81|7347.96|7347.96|0
1385078400000|2013-11-22 00:00:00|7402.45|7402.45|7403.92|7403.92|7421.07|7421.07|7353.17|7353.17|0
1385337600000|2013-11-25 00:00:00|7459.32|7459.32|7514.41|7514.41|7518|7518|7455.2|7455.2|0
1385424000000|2013-11-26 00:00:00|7521.84|7521.84|7472.33|7472.33|7522.72|7522.72|7471.3|7471.3|0
1385510400000|2013-11-27 00:00:00|7483.81|7483.81|7528.61|7528.61|7540.84|7540.84|7483.81|7483.81|0
1385596800000|2013-11-28 00:00:00|7516.26|7516.26|7558.95|7558.95|7570.19|7570.19|7509.3|7509.3|0
1385683200000|2013-11-29 00:00:00|7557.22|7557.22|7565.24|7565.24|7592.23|7592.23|7548.34|7548.34|0
1385942400000|2013-12-02 00:00:00|7540.18|7540.18|7493.6|7493.6|7550.13|7550.13|7481.88|7481.88|0
1386028800000|2013-12-03 00:00:00|7462.67|7462.67|7423.82|7423.82|7465.42|7465.42|7413.33|7413.33|0
1386115200000|2013-12-04 00:00:00|7394.44|7394.44|7355.43|7355.43|7394.44|7394.44|7330.79|7330.79|0
1386201600000|2013-12-05 00:00:00|7299.26|7299.26|7339.13|7339.13|7379.26|7379.26|7296.77|7296.77|0
1386288000000|2013-12-06 00:00:00|7357.86|7357.86|7418.6|7418.6|7435.05|7435.05|7330.8|7330.8|0
1386547200000|2013-12-09 00:00:00|7456.15|7456.15|7476.63|7476.63|7478.05|7478.05|7425.57|7425.57|0
1386633600000|2013-12-10 00:00:00|7461.88|7461.88|7489.46|7489.46|7531|7531|7459.85|7459.85|0
1386720000000|2013-12-11 00:00:00|7460.15|7460.15|7465.25|7465.25|7520.4|7520.4|7448.95|7448.95|0
1386806400000|2013-12-12 00:00:00|7418.7|7418.7|7350.9|7350.9|7420.15|7420.15|7343.34|7343.34|0
1386892800000|2013-12-13 00:00:00|7361.66|7361.66|7371.53|7371.53|7399.03|7399.03|7358.97|7358.97|0
1387152000000|2013-12-16 00:00:00|7355.41|7355.41|7447.38|7447.38|7456.82|7456.82|7354.49|7354.49|0
1387238400000|2013-12-17 00:00:00|7438.55|7438.55|7439.37|7439.37|7466.55|7466.55|7429.84|7429.84|0
1387324800000|2013-12-18 00:00:00|7450.54|7450.54|7450.89|7450.89|7489.79|7489.79|7444.48|7444.48|0
1387411200000|2013-12-19 00:00:00|7548.87|7548.87|7603.23|7603.23|7625.87|7625.87|7548.33|7548.33|0
1387497600000|2013-12-20 00:00:00|7611.84|7611.84|7678.98|7678.98|7694.3|7694.3|7603.53|7603.53|0
1387756800000|2013-12-23 00:00:00|7713.64|7713.64|7770.27|7770.27|7777.01|7777.01|7708.3|7708.3|0
1387843200000|2013-12-24 00:00:00|7791.59|7791.59|7739.02|7739.02|7804.68|7804.68|7736.58|7736.58|0
1388102400000|2013-12-27 00:00:00|7759.18|7759.18|7757.55|7757.55|7759.54|7759.54|7673.68|7673.68|0
1388361600000|2013-12-30 00:00:00|7750.51|7750.51|7803.77|7803.77|7810.03|7810.03|7732.74|7732.74|0
1388448000000|2013-12-31 00:00:00|7780.38|7780.38|7807.26|7807.26|7809.83|7809.83|7779.12|7779.12|0
1388620800000|2014-01-02 00:00:00|7798.87|7798.87|7829.35|7829.35|7845.18|7845.18|7743.63|7743.63|0
1388707200000|2014-01-03 00:00:00|7815.37|7815.37|7867.48|7867.48|7876.55|7876.55|7791.35|7791.35|0
1388966400000|2014-01-06 00:00:00|7883.37|7883.37|7892.92|7892.92|7913.37|7913.37|7844.12|7844.12|0
1389052800000|2014-01-07 00:00:00|7889.24|7889.24|7892.54|7892.54|7906.6|7906.6|7861.7|7861.7|0
1389139200000|2014-01-08 00:00:00|7875.12|7875.12|7822.68|7822.68|7880.01|7880.01|7820.68|7820.68|0
1389225600000|2014-01-09 00:00:00|7836.62|7836.62|7797.97|7797.97|7848.67|7848.67|7785.82|7785.82|0
1389312000000|2014-01-10 00:00:00|7838.57|7838.57|7916.77|7916.77|7921.82|7921.82|7819.97|7819.97|0
1389571200000|2014-01-13 00:00:00|7952.89|7952.89|7946.95|7946.95|7953.58|7953.58|7903.17|7903.17|0
1389657600000|2014-01-14 00:00:00|7803.87|7803.87|7886.15|7886.15|7889.25|7889.25|7799.84|7799.84|0
1389744000000|2014-01-15 00:00:00|7884.5|7884.5|7890.34|7890.34|7899.02|7899.02|7874.47|7874.47|0
1389830400000|2014-01-16 00:00:00|7830.63|7830.63|7836.8|7836.8|7861.96|7861.96|7818.96|7818.96|0
1389916800000|2014-01-17 00:00:00|7858.5|7858.5|7784.57|7784.57|7862.51|7862.51|7779.74|7779.74|0
1390176000000|2014-01-20 00:00:00|7761.72|7761.72|7799.07|7799.07|7811.87|7811.87|7759.65|7759.65|0
1390262400000|2014-01-21 00:00:00|7826.77|7826.77|7775.67|7775.67|7826.77|7826.77|7761.43|7761.43|0
1390348800000|2014-01-22 00:00:00|7816.82|7816.82|7738.41|7738.41|7820.75|7820.75|7734.49|7734.49|0
1390435200000|2014-01-23 00:00:00|7727.23|7727.23|7684.95|7684.95|7773.52|7773.52|7671.19|7671.19|0
1390521600000|2014-01-24 00:00:00|7648.91|7648.91|7490.9|7490.9|7654.8|7654.8|7461.56|7461.56|0
1390780800000|2014-01-27 00:00:00|7455.4|7455.4|7409.48|7409.48|7455.4|7455.4|7362.2|7362.2|0
1390867200000|2014-01-28 00:00:00|7476.2|7476.2|7543.56|7543.56|7556.42|7556.42|7475.53|7475.53|0
1390953600000|2014-01-29 00:00:00|7665.61|7665.61|7508.5|7508.5|7678.1|7678.1|7462.96|7462.96|0
1391040000000|2014-01-30 00:00:00|7480.34|7480.34|7530.42|7530.42|7538.92|7538.92|7427.65|7427.65|0
1391126400000|2014-01-31 00:00:00|7550.41|7550.41|7462.59|7462.59|7564.9|7564.9|7409.5|7409.5|0
1391385600000|2014-02-03 00:00:00|7479.88|7479.88|7362.1|7362.1|7480.96|7480.96|7361.17|7361.17|0
1391472000000|2014-02-04 00:00:00|7359.35|7359.35|7459.82|7459.82|7471.67|7471.67|7318.04|7318.04|0
1391558400000|2014-02-05 00:00:00|7424.88|7424.88|7464.24|7464.24|7526.35|7526.35|7424.88|7424.88|0
1391644800000|2014-02-06 00:00:00|7560.28|7560.28|7582.13|7582.13|7601.33|7601.33|7526|7526|0
1391731200000|2014-02-07 00:00:00|7616.97|7616.97|7631.55|7631.55|7652.8|7652.8|7597.74|7597.74|0
1391990400000|2014-02-10 00:00:00|7646.07|7646.07|7611.62|7611.62|7662.76|7662.76|7592.54|7592.54|0
1392076800000|2014-02-11 00:00:00|7660.83|7660.83|7710.04|7710.04|7714.7|7714.7|7659.59|7659.59|0
1392163200000|2014-02-12 00:00:00|7737.06|7737.06|7741.48|7741.48|7761.27|7761.27|7713.14|7713.14|0
1392249600000|2014-02-13 00:00:00|7680.21|7680.21|7720.05|7720.05|7721.43|7721.43|7659.03|7659.03|0
1392336000000|2014-02-14 00:00:00|7719.86|7719.86|7742.27|7742.27|7758.3|7758.3|7703.88|7703.88|0
1392595200000|2014-02-17 00:00:00|7782.79|7782.79|7801.12|7801.12|7811.11|7811.11|7755.99|7755.99|0
1392681600000|2014-02-18 00:00:00|7811.46|7811.46|7909.63|7909.63|7911.08|7911.08|7795.27|7795.27|0
1392768000000|2014-02-19 00:00:00|7920.05|7920.05|7906.51|7906.51|7932.56|7932.56|7867.76|7867.76|0
1392854400000|2014-02-20 00:00:00|7828.76|7828.76|7852.95|7852.95|7860.14|7860.14|7785.01|7785.01|0
1392940800000|2014-02-21 00:00:00|7901.97|7901.97|7894.99|7894.99|7904.15|7904.15|7850.82|7850.82|0
1393200000000|2014-02-24 00:00:00|7889.84|7889.84|7975.9|7975.9|7978.75|7978.75|7856.48|7856.48|0
1393286400000|2014-02-25 00:00:00|7975.9|7975.9|7977.48|7977.48|7978.15|7978.15|7903.56|7903.56|0
1393372800000|2014-02-26 00:00:00|7977.48|7977.48|7963.86|7963.86|7977.48|7977.48|7929.81|7929.81|0
1393459200000|2014-02-27 00:00:00|7963.86|7963.86|8004.82|8004.82|8008.97|8008.97|7907.93|7907.93|0
1393545600000|2014-02-28 00:00:00|8004.82|8004.82|8116.59|8116.59|8133.22|8133.22|8004.82|8004.82|0
1393804800000|2014-03-03 00:00:00|8116.59|8116.59|7886.65|7886.65|8116.59|8116.59|7854.67|7854.67|0
1393891200000|2014-03-04 00:00:00|7886.65|7886.65|8020.2|8020.2|8021.38|8021.38|7886.65|7886.65|0
1393977600000|2014-03-05 00:00:00|8020.2|8020.2|7985.16|7985.16|8027.49|8027.49|7962.82|7962.82|0
1394064000000|2014-03-06 00:00:00|7985.16|7985.16|8087.85|8087.85|8099.15|8099.15|7985.16|7985.16|0
1394150400000|2014-03-07 00:00:00|8087.85|8087.85|8042.74|8042.74|8094.02|8094.02|8029.25|8029.25|0
1394409600000|2014-03-10 00:00:00|8033.39|8033.39|7987.85|7987.85|8087.4|8087.4|7975.86|7975.86|0
1394496000000|2014-03-11 00:00:00|7987.85|7987.85|8000.35|8000.35|8054.01|8054.01|7986.11|7986.11|0
1394582400000|2014-03-12 00:00:00|8000.35|8000.35|7924.75|7924.75|8000.35|8000.35|7899.68|7899.68|0
1394668800000|2014-03-13 00:00:00|7924.75|7924.75|7849.49|7849.49|7924.75|7924.75|7847.36|7847.36|0
1394755200000|2014-03-14 00:00:00|7849.49|7849.49|7731.48|7731.48|7849.49|7849.49|7701.77|7701.77|0
1395014400000|2014-03-17 00:00:00|7777.6|7777.6|7814.15|7814.15|7826.15|7826.15|7765.9|7765.9|0
1395100800000|2014-03-18 00:00:00|7815.41|7815.41|7879.27|7879.27|7901.61|7901.61|7793.95|7793.95|0
1395187200000|2014-03-19 00:00:00|7891.07|7891.07|8037.56|8037.56|8043.5|8043.5|7888.16|7888.16|0
1395273600000|2014-03-20 00:00:00|7994.5|7994.5|7997.36|7997.36|8015.97|8015.97|7955.04|7955.04|0
1395360000000|2014-03-21 00:00:00|8013.24|8013.24|7949.36|7949.36|8013.84|8013.84|7948.04|7948.04|0
1395619200000|2014-03-24 00:00:00|7956.62|7956.62|7849.04|7849.04|7956.62|7956.62|7836.91|7836.91|0
1395705600000|2014-03-25 00:00:00|7902.56|7902.56|7922.81|7922.81|7924.32|7924.32|7870.7|7870.7|0
1395792000000|2014-03-26 00:00:00|7952|7952|7987.29|7987.29|8006.92|8006.92|7945.62|7945.62|0
1395878400000|2014-03-27 00:00:00|7964.8|7964.8|7999.29|7999.29|7999.29|7999.29|7945.38|7945.38|0
1395964800000|2014-03-28 00:00:00|8021.96|8021.96|7956.71|7956.71|8029.44|8029.44|7951.21|7951.21|0
1396220400000|2014-03-30 23:00:00|8018.68|8018.68|7993.01|7993.01|8025.51|8025.51|7980.64|7980.64|0
1396306800000|2014-03-31 23:00:00|8024.98|8024.98|8119.83|8119.83|8142.72|8142.72|7998.68|7998.68|0
1396393200000|2014-04-01 23:00:00|8131.22|8131.22|8167.02|8167.02|8186.48|8186.48|8125.14|8125.14|0
1396479600000|2014-04-02 23:00:00|8168.11|8168.11|8189.2|8189.2|8226.76|8226.76|8149.78|8149.78|0
1396566000000|2014-04-03 23:00:00|8221.65|8221.65|8267.14|8267.14|8290.14|8290.14|8213.23|8213.23|0
1396825200000|2014-04-06 23:00:00|8194.49|8194.49|8163.68|8163.68|8225.06|8225.06|8152.78|8152.78|0
1396911600000|2014-04-07 23:00:00|8134.06|8134.06|8011.46|8011.46|8135.45|8135.45|7991.01|7991.01|0
1396998000000|2014-04-08 23:00:00|8055.11|8055.11|8095.91|8095.91|8120.78|8120.78|8055.11|8055.11|0
1397084400000|2014-04-09 23:00:00|8138.22|8138.22|8074.71|8074.71|8169.03|8169.03|8074.71|8074.71|0
1397170800000|2014-04-10 23:00:00|7996.66|7996.66|7876.92|7876.92|8000.05|8000.05|7833.04|7833.04|0
1397430000000|2014-04-13 23:00:00|7830.4|7830.4|7724.99|7724.99|7832.07|7832.07|7693.39|7693.39|0
1397516400000|2014-04-14 23:00:00|7772|7772|7653.7|7653.7|7789.42|7789.42|7653.14|7653.14|0
1397602800000|2014-04-15 23:00:00|7758.82|7758.82|7737.96|7737.96|7766.85|7766.85|7673.89|7673.89|0
1397689200000|2014-04-16 23:00:00|7746.22|7746.22|7871.88|7871.88|7882.35|7882.35|7746.22|7746.22|0
1398124800000|2014-04-22 00:00:00|7906.32|7906.32|7997.65|7997.65|8018.98|8018.98|7901.11|7901.11|0
1398211200000|2014-04-23 00:00:00|7991.07|7991.07|7914.89|7914.89|7992|7992|7895.31|7895.31|0
1398297600000|2014-04-24 00:00:00|7979.14|7979.14|7951.48|7951.48|7991.34|7991.34|7901.46|7901.46|0
1398384000000|2014-04-25 00:00:00|7938.62|7938.62|7887.6|7887.6|7956.95|7956.95|7881|7881|0
1398643200000|2014-04-28 00:00:00|7934.64|7934.64|7894.52|7894.52|7943.65|7943.65|7870.81|7870.81|0
1398729600000|2014-04-29 00:00:00|7950.72|7950.72|7948.25|7948.25|7957.62|7957.62|7917.54|7917.54|0
1398816000000|2014-04-30 00:00:00|7984.7|7984.7|7905.71|7905.71|7984.7|7984.7|7878.92|7878.92|0
1398902400000|2014-05-01 00:00:00|7952.19|7952.19|7978.82|7978.82|7979.16|7979.16|7939.99|7939.99|0
1398988800000|2014-05-02 00:00:00|7932.55|7932.55|7955.81|7955.81|7986.34|7986.34|7928.21|7928.21|0
1399334400000|2014-05-06 00:00:00|7971.93|7971.93|7939.56|7939.56|7977.35|7977.35|7894.5|7894.5|0
1399420800000|2014-05-07 00:00:00|7889.48|7889.48|7907.95|7907.95|7932.14|7932.14|7849.16|7849.16|0
1399507200000|2014-05-08 00:00:00|7935.21|7935.21|8016.29|8016.29|8020.78|8020.78|7935|7935|0
1399593600000|2014-05-09 00:00:00|7991.73|7991.73|7955.61|7955.61|7991.73|7991.73|7930.67|7930.67|0
1399852800000|2014-05-12 00:00:00|7976.78|7976.78|8011.35|8011.35|8011.89|8011.89|7963.5|7963.5|0
1399939200000|2014-05-13 00:00:00|8029.12|8029.12|7984.1|7984.1|8036.01|8036.01|7964.73|7964.73|0
1400025600000|2014-05-14 00:00:00|8002.95|8002.95|7985.46|7985.46|8009.27|8009.27|7965.2|7965.2|0
1400112000000|2014-05-15 00:00:00|8031.8|8031.8|7798.34|7798.34|8066.49|8066.49|7782.98|7782.98|0
1400198400000|2014-05-16 00:00:00|7809.85|7809.85|7671.78|7671.78|7812.86|7812.86|7595.16|7595.16|0
1400454000000|2014-05-18 23:00:00|7721.11|7721.11|7664.18|7664.18|7735.55|7735.55|7643.82|7643.82|0
1400540400000|2014-05-19 23:00:00|7708.82|7708.82|7706.19|7706.19|7717.78|7717.78|7661.99|7661.99|0
1400626800000|2014-05-20 23:00:00|7702.67|7702.67|7775.23|7775.23|7777.5|7777.5|7687.92|7687.92|0
1400713200000|2014-05-21 23:00:00|7802.46|7802.46|7865.48|7865.48|7865.98|7865.98|7784.8|7784.8|0
1400799600000|2014-05-22 23:00:00|7887.39|7887.39|7868.8|7868.8|7887.39|7887.39|7837.09|7837.09|0
1401145200000|2014-05-26 23:00:00|7927.81|7927.81|7968.2|7968.2|7990.69|7990.69|7922.18|7922.18|0
1401231600000|2014-05-27 23:00:00|7988.48|7988.48|8045.11|8045.11|8052.78|8052.78|7984.92|7984.92|0
1401318000000|2014-05-28 23:00:00|8062.06|8062.06|8060.35|8060.35|8090.09|8090.09|8043.07|8043.07|0
1401404400000|2014-05-29 23:00:00|8069.63|8069.63|8082.44|8082.44|8107.57|8107.57|8067.19|8067.19|0
1401663600000|2014-06-01 23:00:00|8115.59|8115.59|8093.64|8093.64|8141.23|8141.23|8073.83|8073.83|0
1401750000000|2014-06-02 23:00:00|8086.34|8086.34|8039.78|8039.78|8086.34|8086.34|8020.44|8020.44|0
1401836400000|2014-06-03 23:00:00|8016.89|8016.89|8047.84|8047.84|8063.49|8063.49|8016.5|8016.5|0
1401922800000|2014-06-04 23:00:00|8023.96|8023.96|8077.04|8077.04|8111.53|8111.53|8014.15|8014.15|0
1402009200000|2014-06-05 23:00:00|8141.15|8141.15|8256.85|8256.85|8258.75|8258.75|8119.57|8119.57|0
1402268400000|2014-06-08 23:00:00|8294.8|8294.8|8222.35|8222.35|8294.8|8294.8|8202.6|8202.6|0
1402354800000|2014-06-09 23:00:00|8181.68|8181.68|8228.88|8228.88|8241.77|8241.77|8176.63|8176.63|0
1402441200000|2014-06-10 23:00:00|8215.23|8215.23|8162.17|8162.17|8217.25|8217.25|8154.17|8154.17|0
1402527600000|2014-06-11 23:00:00|8185.44|8185.44|8203.73|8203.73|8227.22|8227.22|8171.99|8171.99|0
1402614000000|2014-06-12 23:00:00|8137.47|8137.47|8069.69|8069.69|8137.47|8137.47|7996.66|7996.66|0
1402873200000|2014-06-15 23:00:00|8049.11|8049.11|8011.88|8011.88|8072.89|8072.89|7972.96|7972.96|0
1402959600000|2014-06-16 23:00:00|8071.62|8071.62|7957.28|7957.28|8075.63|8075.63|7945.87|7945.87|0
1403046000000|2014-06-17 23:00:00|7976.13|7976.13|7913.83|7913.83|7977.86|7977.86|7908.56|7908.56|0
1403132400000|2014-06-18 23:00:00|8015.13|8015.13|7958.37|7958.37|8038.19|8038.19|7958.05|7958.05|0
1403218800000|2014-06-19 23:00:00|7938.26|7938.26|7981.56|7981.56|8000.62|8000.62|7938.26|7938.26|0
1403478000000|2014-06-22 23:00:00|7994.02|7994.02|7962.2|7962.2|7994.02|7994.02|7942.79|7942.79|0
1403564400000|2014-06-23 23:00:00|7969.56|7969.56|7885.34|7885.34|7972.21|7972.21|7840.1|7840.1|0
1403650800000|2014-06-24 23:00:00|7852.76|7852.76|7852.18|7852.18|7873.58|7873.58|7816.53|7816.53|0
1403737200000|2014-06-25 23:00:00|7910.98|7910.98|7990.94|7990.94|8001.15|8001.15|7910.55|7910.55|0
1403823600000|2014-06-26 23:00:00|8002.5|8002.5|8029.73|8029.73|8031.69|8031.69|7976.95|7976.95|0
1404082800000|2014-06-29 23:00:00|8051.39|8051.39|8057.88|8057.88|8061.1|8061.1|7996.27|7996.27|0
1404169200000|2014-06-30 23:00:00|8068.81|8068.81|8100.91|8100.91|8103.2|8103.2|8050.41|8050.41|0
1404255600000|2014-07-01 23:00:00|8122.96|8122.96|8083.48|8083.48|8127.64|8127.64|8067.51|8067.51|0
1404342000000|2014-07-02 23:00:00|8094.31|8094.31|8172.69|8172.69|8187.61|8187.61|8091.16|8091.16|0
1404428400000|2014-07-03 23:00:00|8167.7|8167.7|8154.16|8154.16|8212.57|8212.57|8148.72|8148.72|0
1404687600000|2014-07-06 23:00:00|8151.23|8151.23|8091.57|8091.57|8153.01|8153.01|8078.42|8078.42|0
1404774000000|2014-07-07 23:00:00|8089.3|8089.3|7936.7|7936.7|8090.78|8090.78|7933.89|7933.89|0
1404860400000|2014-07-08 23:00:00|7931.38|7931.38|7901.79|7901.79|7932.98|7932.98|7840.66|7840.66|0
1404946800000|2014-07-09 23:00:00|7917.15|7917.15|7813.61|7813.61|7917.15|7917.15|7757.38|7757.38|0
1405033200000|2014-07-10 23:00:00|7857.92|7857.92|7824.34|7824.34|7881.76|7881.76|7809.02|7809.02|0
1405292400000|2014-07-13 23:00:00|7862.84|7862.84|7913.5|7913.5|7930.32|7930.32|7854.81|7854.81|0
1405378800000|2014-07-14 23:00:00|7914.86|7914.86|7885.41|7885.41|7927.08|7927.08|7854.3|7854.3|0
1405465200000|2014-07-15 23:00:00|7905.7|7905.7|7950.94|7950.94|7954.58|7954.58|7858.34|7858.34|0
1405551600000|2014-07-16 23:00:00|7891.15|7891.15|7895.3|7895.3|7934.9|7934.9|7879.42|7879.42|0
1405638000000|2014-07-17 23:00:00|7818.68|7818.68|7841.18|7841.18|7855.79|7855.79|7796.08|7796.08|0
1405897200000|2014-07-20 23:00:00|7839.81|7839.81|7801.77|7801.77|7840.59|7840.59|7778.32|7778.32|0
1405983600000|2014-07-21 23:00:00|7858.19|7858.19|7933.92|7933.92|7943.63|7943.63|7857.11|7857.11|0
1406070000000|2014-07-22 23:00:00|7952.91|7952.91|7941.84|7941.84|7974.64|7974.64|7939.8|7939.8|0
1406156400000|2014-07-23 23:00:00|7913.32|7913.32|7961.87|7961.87|7964.64|7964.64|7909.46|7909.46|0
1406242800000|2014-07-24 23:00:00|7965.37|7965.37|7963.22|7963.22|8012.35|8012.35|7954.8|7954.8|0
1406502000000|2014-07-27 23:00:00|7935.33|7935.33|7900.42|7900.42|7935.33|7935.33|7873.36|7873.36|0
1406588400000|2014-07-28 23:00:00|7925.49|7925.49|7945.07|7945.07|7978.92|7978.92|7883.22|7883.22|0
1406674800000|2014-07-29 23:00:00|7946.51|7946.51|7866.84|7866.84|7949.01|7949.01|7858.24|7858.24|0
1406761200000|2014-07-30 23:00:00|7833.74|7833.74|7725.53|7725.53|7833.79|7833.79|7698.71|7698.71|0
1406847600000|2014-07-31 23:00:00|7699.69|7699.69|7632.04|7632.04|7702.49|7702.49|7569.08|7569.08|0
1407106800000|2014-08-03 23:00:00|7650.39|7650.39|7631.84|7631.84|7652.91|7652.91|7597.55|7597.55|0
1407193200000|2014-08-04 23:00:00|7676.15|7676.15|7642.61|7642.61|7683.64|7683.64|7618.48|7618.48|0
1407279600000|2014-08-05 23:00:00|7594.02|7594.02|7549.1|7549.1|7604.29|7604.29|7511.37|7511.37|0
1407366000000|2014-08-06 23:00:00|7555.9|7555.9|7501.34|7501.34|7556.29|7556.29|7488.92|7488.92|0
1407452400000|2014-08-07 23:00:00|7374.92|7374.92|7483.29|7483.29|7522.47|7522.47|7369.16|7369.16|0
1407711600000|2014-08-10 23:00:00|7538.61|7538.61|7602.36|7602.36|7613.04|7613.04|7536.97|7536.97|0
1407798000000|2014-08-11 23:00:00|7581.16|7581.16|7617.11|7617.11|7642.36|7642.36|7569.48|7569.48|0
1407884400000|2014-08-12 23:00:00|7596.06|7596.06|7664.27|7664.27|7666.63|7666.63|7565.47|7565.47|0
1407970800000|2014-08-13 23:00:00|7667.87|7667.87|7716.07|7716.07|7734.42|7734.42|7647.42|7647.42|0
1408057200000|2014-08-14 23:00:00|7730.08|7730.08|7693.1|7693.1|7767.78|7767.78|7688.14|7688.14|0
1408316400000|2014-08-17 23:00:00|7755.67|7755.67|7786.68|7786.68|7787.63|7787.63|7744.33|7744.33|0
1408402800000|2014-08-18 23:00:00|7814.92|7814.92|7865.33|7865.33|7873.15|7873.15|7814.92|7814.92|0
1408489200000|2014-08-19 23:00:00|7838.2|7838.2|7786.13|7786.13|7840.7|7840.7|7770.96|7770.96|0
1408575600000|2014-08-20 23:00:00|7773.04|7773.04|7840.42|7840.42|7850|7850|7764.69|7764.69|0
1408662000000|2014-08-21 23:00:00|7827.11|7827.11|7865.59|7865.59|7868.76|7868.76|7810.31|7810.31|0
1409007600000|2014-08-25 23:00:00|7892.41|7892.41|7940.89|7940.89|7941.62|7941.62|7877.4|7877.4|0
1409094000000|2014-08-26 23:00:00|7954.43|7954.43|8003.69|8003.69|8022.87|8022.87|7954.43|7954.43|0
1409180400000|2014-08-27 23:00:00|7993.85|7993.85|7914.31|7914.31|7993.85|7993.85|7909.59|7909.59|0
1409266800000|2014-08-28 23:00:00|7935.61|7935.61|7937.95|7937.95|7960.87|7960.87|7892.58|7892.58|0
1409526000000|2014-08-31 23:00:00|7962.01|7962.01|7934.76|7934.76|7962.63|7962.63|7907|7907|0
1409612400000|2014-09-01 23:00:00|7963.49|7963.49|7990.2|7990.2|7991.64|7991.64|7935.75|7935.75|0
1409698800000|2014-09-02 23:00:00|8041.88|8041.88|7984.86|7984.86|8054.26|8054.26|7983.36|7983.36|0
1409785200000|2014-09-03 23:00:00|7969.76|7969.76|7983.32|7983.32|8006.31|8006.31|7928.22|7928.22|0
1409871600000|2014-09-04 23:00:00|7966.26|7966.26|7928.85|7928.85|7966.52|7966.52|7921.68|7921.68|0
1410130800000|2014-09-07 23:00:00|7896.65|7896.65|7833.21|7833.21|7896.65|7896.65|7815.75|7815.75|0
1410217200000|2014-09-08 23:00:00|7853.85|7853.85|7819.05|7819.05|7870.68|7870.68|7797.92|7797.92|0
1410303600000|2014-09-09 23:00:00|7777.66|7777.66|7791.8|7791.8|7835.22|7835.22|7725.46|7725.46|0
1410390000000|2014-09-10 23:00:00|7844.16|7844.16|7731.86|7731.86|7846.83|7846.83|7706.58|7706.58|0
1410476400000|2014-09-11 23:00:00|7736.09|7736.09|7803.11|7803.11|7819.77|7819.77|7732.31|7732.31|0
1410735600000|2014-09-14 23:00:00|7757.21|7757.21|7736.12|7736.12|7784.48|7784.48|7729.98|7729.98|0
1410822000000|2014-09-15 23:00:00|7688.72|7688.72|7698.05|7698.05|7705.23|7705.23|7656.8|7656.8|0
1410908400000|2014-09-16 23:00:00|7724.06|7724.06|7757.35|7757.35|7783.5|7783.5|7713.01|7713.01|0
1410994800000|2014-09-17 23:00:00|7770.52|7770.52|7830.34|7830.34|7833.74|7833.74|7770.02|7770.02|0
1411081200000|2014-09-18 23:00:00|7941.63|7941.63|7893.18|7893.18|7956.46|7956.46|7891.72|7891.72|0
1411340400000|2014-09-21 23:00:00|7869.31|7869.31|7865.5|7865.5|7905.5|7905.5|7862.55|7862.55|0
1411426800000|2014-09-22 23:00:00|7823.36|7823.36|7768.84|7768.84|7830.75|7830.75|7757.85|7757.85|0
1411513200000|2014-09-23 23:00:00|7767.35|7767.35|7742.24|7742.24|7767.35|7767.35|7678.75|7678.75|0
1411599600000|2014-09-24 23:00:00|7768.56|7768.56|7671.46|7671.46|7774.4|7774.4|7642.42|7642.42|0
1411686000000|2014-09-25 23:00:00|7601.66|7601.66|7657.4|7657.4|7669.85|7669.85|7599.14|7599.14|0
1411945200000|2014-09-28 23:00:00|7672.93|7672.93|7656.41|7656.41|7712.22|7712.22|7637.06|7637.06|0
1412031600000|2014-09-29 23:00:00|7650.13|7650.13|7634.91|7634.91|7660.46|7660.46|7578.8|7578.8|0
1412118000000|2014-09-30 23:00:00|7623.24|7623.24|7559.83|7559.83|7637.06|7637.06|7543.06|7543.06|0
1412204400000|2014-10-01 23:00:00|7554.7|7554.7|7434.78|7434.78|7554.7|7554.7|7433.13|7433.13|0
1412290800000|2014-10-02 23:00:00|7490.99|7490.99|7542.06|7542.06|7555.66|7555.66|7466.36|7466.36|0
1412550000000|2014-10-05 23:00:00|7588.6|7588.6|7570.23|7570.23|7617.47|7617.47|7560.33|7560.33|0
1412636400000|2014-10-06 23:00:00|7505.85|7505.85|7500.15|7500.15|7547.8|7547.8|7476.11|7476.11|0
1412722800000|2014-10-07 23:00:00|7439.4|7439.4|7489.16|7489.16|7491.35|7491.35|7418.58|7418.58|0
1412809200000|2014-10-08 23:00:00|7577.84|7577.84|7402.19|7402.19|7593.3|7593.3|7393.43|7393.43|0
1412895600000|2014-10-09 23:00:00|7325.44|7325.44|7345.56|7345.56|7386.6|7386.6|7269.71|7269.71|0
1413154800000|2014-10-12 23:00:00|7264.2|7264.2|7278.2|7278.2|7330.16|7330.16|7232.12|7232.12|0
1413241200000|2014-10-13 23:00:00|7243.12|7243.12|7342.75|7342.75|7348.53|7348.53|7189.32|7189.32|0
1413327600000|2014-10-14 23:00:00|7352.95|7352.95|7190.34|7190.34|7385.21|7385.21|7166.42|7166.42|0
1413414000000|2014-10-15 23:00:00|7260.05|7260.05|7185.63|7185.63|7262.76|7262.76|7061.97|7061.97|0
1413500400000|2014-10-16 23:00:00|7231.5|7231.5|7390.23|7390.23|7399.28|7399.28|7216.2|7216.2|0
1413759600000|2014-10-19 23:00:00|7379.85|7379.85|7417.1|7417.1|7420.14|7420.14|7347.84|7347.84|0
1413846000000|2014-10-20 23:00:00|7401.62|7401.62|7553.65|7553.65|7564.78|7564.78|7396.68|7396.68|0
1413932400000|2014-10-21 23:00:00|7628.92|7628.92|7665.1|7665.1|7700.42|7700.42|7612.74|7612.74|0
1414018800000|2014-10-22 23:00:00|7593.04|7593.04|7659.35|7659.35|7703.14|7703.14|7589.67|7589.67|0
1414105200000|2014-10-23 23:00:00|7654.42|7654.42|7641.76|7641.76|7680.32|7680.32|7618.18|7618.18|0
1414368000000|2014-10-27 00:00:00|7682|7682|7589.77|7589.77|7697.9|7697.9|7575.6|7575.6|0
1414454400000|2014-10-28 00:00:00|7640.43|7640.43|7660.99|7660.99|7673.58|7673.58|7637.32|7637.32|0
1414540800000|2014-10-29 00:00:00|7720.62|7720.62|7727.37|7727.37|7768.96|7768.96|7686.41|7686.41|0
1414627200000|2014-10-30 00:00:00|7744.75|7744.75|7742.15|7742.15|7764.75|7764.75|7676.27|7676.27|0
1414713600000|2014-10-31 00:00:00|7843.4|7843.4|7929.85|7929.85|7951.11|7951.11|7837.74|7837.74|0
1414972800000|2014-11-03 00:00:00|7961.22|7961.22|7905.07|7905.07|7971.13|7971.13|7884.96|7884.96|0
1415059200000|2014-11-04 00:00:00|7965.32|7965.32|7910.03|7910.03|7991.55|7991.55|7895.65|7895.65|0
1415145600000|2014-11-05 00:00:00|7956.67|7956.67|8016.27|8016.27|8028.62|8028.62|7952.78|7952.78|0
1415232000000|2014-11-06 00:00:00|8014.67|8014.67|8047.86|8047.86|8053.77|8053.77|7970.66|7970.66|0
1415318400000|2014-11-07 00:00:00|8082.97|8082.97|8002.05|8002.05|8101.4|8101.4|7991.25|7991.25|0
1415577600000|2014-11-10 00:00:00|8014.53|8014.53|8090.95|8090.95|8090.95|8090.95|7999.02|7999.02|0
1415664000000|2014-11-11 00:00:00|8127.71|8127.71|8072.11|8072.11|8155.25|8155.25|8067.84|8067.84|0
1415750400000|2014-11-12 00:00:00|8062.8|8062.8|7988.92|7988.92|8062.98|8062.98|7984.78|7984.78|0
1415836800000|2014-11-13 00:00:00|8080.2|8080.2|8084.11|8084.11|8108.87|8108.87|8056.61|8056.61|0
1415923200000|2014-11-14 00:00:00|8109.24|8109.24|8095.55|8095.55|8128.42|8128.42|8076.31|8076.31|0
1416182400000|2014-11-17 00:00:00|8071.79|8071.79|8131.74|8131.74|8145.58|8145.58|8065.92|8065.92|0
1416268800000|2014-11-18 00:00:00|8171.25|8171.25|8198.12|8198.12|8209.34|8209.34|8152.82|8152.82|0
1416355200000|2014-11-19 00:00:00|8190.82|8190.82|8106.15|8106.15|8190.84|8190.84|8089.46|8089.46|0
1416441600000|2014-11-20 00:00:00|8113.93|8113.93|8142.1|8142.1|8145.86|8145.86|8070.34|8070.34|0
1416528000000|2014-11-21 00:00:00|8169.13|8169.13|8244.61|8244.61|8248.35|8248.35|8169.13|8169.13|0
1416787200000|2014-11-24 00:00:00|8256.04|8256.04|8265.05|8265.05|8287.33|8287.33|8241.86|8241.86|0
1416873600000|2014-11-25 00:00:00|8291.45|8291.45|8372.52|8372.52|8411.55|8411.55|8290.72|8290.72|0
1416960000000|2014-11-26 00:00:00|8419.07|8419.07|8431.65|8431.65|8440.65|8440.65|8374.45|8374.45|0
1417046400000|2014-11-27 00:00:00|8417.74|8417.74|8453.04|8453.04|8478.53|8478.53|8390.52|8390.52|0
1417132800000|2014-11-28 00:00:00|8453.37|8453.37|8459.09|8459.09|8498.33|8498.33|8430.14|8430.14|0
1417392000000|2014-12-01 00:00:00|8401.93|8401.93|8352.87|8352.87|8445.16|8445.16|8342.23|8342.23|0
1417478400000|2014-12-02 00:00:00|8357.21|8357.21|8451.39|8451.39|8465.43|8465.43|8355.2|8355.2|0
1417564800000|2014-12-03 00:00:00|8463.97|8463.97|8462.49|8462.49|8497.26|8497.26|8449.39|8449.39|0
1417651200000|2014-12-04 00:00:00|8465.21|8465.21|8431.16|8431.16|8499.08|8499.08|8411.23|8411.23|0
1417737600000|2014-12-05 00:00:00|8497.89|8497.89|8545.49|8545.49|8556.06|8556.06|8486.24|8486.24|0
1417996800000|2014-12-08 00:00:00|8522.06|8522.06|8522.08|8522.08|8539.09|8539.09|8487.7|8487.7|0
1418083200000|2014-12-09 00:00:00|8436.01|8436.01|8332.77|8332.77|8491.81|8491.81|8321.05|8321.05|0
1418169600000|2014-12-10 00:00:00|8357.44|8357.44|8354.53|8354.53|8425.3|8425.3|8346.6|8346.6|0
1418256000000|2014-12-11 00:00:00|8310.18|8310.18|8275.09|8275.09|8322.11|8322.11|8219.11|8219.11|0
1418342400000|2014-12-12 00:00:00|8220.57|8220.57|8061.19|8061.19|8221.08|8221.08|8061.19|8061.19|0
1418601600000|2014-12-15 00:00:00|8029.97|8029.97|7928.48|7928.48|8103.16|8103.16|7921.28|7921.28|0
1418688000000|2014-12-16 00:00:00|7939.6|7939.6|8074.91|8074.91|8076.14|8076.14|7891.89|7891.89|0
1418774400000|2014-12-17 00:00:00|8040.26|8040.26|8152.73|8152.73|8162.9|8162.9|8019.51|8019.51|0
1418860800000|2014-12-18 00:00:00|8227.38|8227.38|8366.67|8366.67|8387.14|8387.14|8191.74|8191.74|0
1418947200000|2014-12-19 00:00:00|8465.62|8465.62|8483.55|8483.55|8490.76|8490.76|8395.13|8395.13|0
1419206400000|2014-12-22 00:00:00|8502.72|8502.72|8542.28|8542.28|8556.31|8556.31|8497.88|8497.88|0
1419292800000|2014-12-23 00:00:00|8566.67|8566.67|8552.49|8552.49|8587.65|8587.65|8521.27|8521.27|0
1419379200000|2014-12-24 00:00:00|8588|8588|8570.95|8570.95|8594.48|8594.48|8559.68|8559.68|0
1419811200000|2014-12-29 00:00:00|8557.52|8557.52|8564|8564|8624.11|8624.11|8523.27|8523.27|0
1419897600000|2014-12-30 00:00:00|8502.38|8502.38|8461.75|8461.75|8535.91|8535.91|8426.83|8426.83|0
1419984000000|2014-12-31 00:00:00|8471|8471|8520.91|8520.91|8556.51|8556.51|8471|8471|0
1420156800000|2015-01-02 00:00:00|8541.55|8541.55|8534.14|8534.14|8557.53|8557.53|8470.66|8470.66|0
1420416000000|2015-01-05 00:00:00|8533.81|8533.81|8436.11|8436.11|8624.83|8624.83|8435.97|8435.97|0
1420502400000|2015-01-06 00:00:00|8420.8|8420.8|8322.56|8322.56|8437.05|8437.05|8318.72|8318.72|0
1420588800000|2015-01-07 00:00:00|8319.6|8319.6|8308.94|8308.94|8403.56|8403.56|8301.21|8301.21|0
1420675200000|2015-01-08 00:00:00|8419.67|8419.67|8475.73|8475.73|8487.74|8487.74|8405.38|8405.38|0
1420761600000|2015-01-09 00:00:00|8477.22|8477.22|8433.22|8433.22|8552.08|8552.08|8418.79|8418.79|0
1421020800000|2015-01-12 00:00:00|8492|8492|8374.22|8374.22|8511.03|8511.03|8352.04|8352.04|0
1421107200000|2015-01-13 00:00:00|8425.33|8425.33|8518.63|8518.63|8528.02|8528.02|8423.47|8423.47|0
1421193600000|2015-01-14 00:00:00|8442.88|8442.88|8367.75|8367.75|8475.15|8475.15|8342.05|8342.05|0
1421280000000|2015-01-15 00:00:00|8427.58|8427.58|8385.08|8385.08|8440.37|8440.37|8260.02|8260.02|0
1421366400000|2015-01-16 00:00:00|8346.4|8346.4|8382.75|8382.75|8392.9|8392.9|8269.95|8269.95|0
1421625600000|2015-01-19 00:00:00|8416.2|8416.2|8453.48|8453.48|8473.43|8473.43|8382.97|8382.97|0
1421712000000|2015-01-20 00:00:00|8518.15|8518.15|8510.69|8510.69|8546.2|8546.2|8483.36|8483.36|0
1421798400000|2015-01-21 00:00:00|8536.93|8536.93|8638.24|8638.24|8645.38|8645.38|8533.56|8533.56|0
1421884800000|2015-01-22 00:00:00|8685.58|8685.58|8865.56|8865.56|8876.88|8876.88|8678.34|8678.34|0
1421971200000|2015-01-23 00:00:00|8926.17|8926.17|8939.21|8939.21|8953.72|8953.72|8905.86|8905.86|0
1422230400000|2015-01-26 00:00:00|8901.2|8901.2|9016.72|9016.72|9016.72|9016.72|8874.82|8874.82|0
1422316800000|2015-01-27 00:00:00|9013.91|9013.91|8949.34|8949.34|9045.84|9045.84|8914.02|8914.02|0
1422403200000|2015-01-28 00:00:00|8952.8|8952.8|9003.42|9003.42|9009.36|9009.36|8914.28|8914.28|0
1422489600000|2015-01-29 00:00:00|8981.2|8981.2|9026.77|9026.77|9028.44|9028.44|8893.87|8893.87|0
1422576000000|2015-01-30 00:00:00|9049.4|9049.4|8939.73|8939.73|9057.4|9057.4|8928.27|8928.27|0
1422835200000|2015-02-02 00:00:00|8927.6|8927.6|8906.36|8906.36|8973.3|8973.3|8863.89|8863.89|0
1422921600000|2015-02-03 00:00:00|8958.03|8958.03|9018.44|9018.44|9041.8|9041.8|8945.34|8945.34|0
1423008000000|2015-02-04 00:00:00|8997.07|8997.07|8980.7|8980.7|9015.31|9015.31|8932.62|8932.62|0
1423094400000|2015-02-05 00:00:00|8956.98|8956.98|8973.92|8973.92|8992.75|8992.75|8940.61|8940.61|0
1423180800000|2015-02-06 00:00:00|8983.23|8983.23|9026.76|9026.76|9045.84|9045.84|8969.05|8969.05|0
1423440000000|2015-02-09 00:00:00|8990.95|8990.95|8952.19|8952.19|8991.99|8991.99|8918.77|8918.77|0
1423526400000|2015-02-10 00:00:00|8963.68|8963.68|9014.57|9014.57|9016.91|9016.91|8951.43|8951.43|0
1423612800000|2015-02-11 00:00:00|9010.5|9010.5|8989.14|8989.14|9010.76|9010.76|8959.13|8959.13|0
1423699200000|2015-02-12 00:00:00|9018.42|9018.42|9086.43|9086.43|9094.17|9094.17|9018.06|9018.06|0
1423785600000|2015-02-13 00:00:00|9120.65|9120.65|9142.2|9142.2|9159.57|9159.57|9106.34|9106.34|0
1424044800000|2015-02-16 00:00:00|9124.92|9124.92|9140.94|9140.94|9150.81|9150.81|9116.93|9116.93|0
1424131200000|2015-02-17 00:00:00|9140.27|9140.27|9188.18|9188.18|9195.38|9195.38|9108.94|9108.94|0
1424217600000|2015-02-18 00:00:00|9221.85|9221.85|9291.37|9291.37|9292.91|9292.91|9221.67|9221.67|0
1424304000000|2015-02-19 00:00:00|9317.36|9317.36|9320.92|9320.92|9339.05|9339.05|9284.09|9284.09|0
1424390400000|2015-02-20 00:00:00|9302.13|9302.13|9371.41|9371.41|9379.49|9379.49|9290.93|9290.93|0
1424649600000|2015-02-23 00:00:00|9424.73|9424.73|9468.35|9468.35|9468.35|9468.35|9408.23|9408.23|0
1424736000000|2015-02-24 00:00:00|9475.81|9475.81|9501.35|9501.35|9512.34|9512.34|9444.88|9444.88|0
1424822400000|2015-02-25 00:00:00|9513.24|9513.24|9490.15|9490.15|9543.31|9543.31|9473.73|9473.73|0
1424908800000|2015-02-26 00:00:00|9467.81|9467.81|9497.07|9497.07|9510.07|9510.07|9465.35|9465.35|0
1424995200000|2015-02-27 00:00:00|9507.14|9507.14|9495.63|9495.63|9517.79|9517.79|9486.42|9486.42|0
1425254400000|2015-03-02 00:00:00|9523.61|9523.61|9538|9538|9569.5|9569.5|9508.43|9508.43|0
1425340800000|2015-03-03 00:00:00|9571.11|9571.11|9439.03|9439.03|9573.21|9573.21|9433.31|9433.31|0
1425427200000|2015-03-04 00:00:00|9444.08|9444.08|9405.36|9405.36|9444.52|9444.52|9350.58|9350.58|0
1425513600000|2015-03-05 00:00:00|9468.23|9468.23|9517.56|9517.56|9522.07|9522.07|9455.67|9455.67|0
1425600000000|2015-03-06 00:00:00|9526.1|9526.1|9527.77|9527.77|9555.33|9555.33|9492.44|9492.44|0
1425859200000|2015-03-09 00:00:00|9471.02|9471.02|9459.66|9459.66|9471.04|9471.04|9426|9426|0
1425945600000|2015-03-10 00:00:00|9488.7|9488.7|9280.32|9280.32|9500.85|9500.85|9275.6|9275.6|0
1426032000000|2015-03-11 00:00:00|9298.33|9298.33|9320|9320|9338.51|9338.51|9245.45|9245.45|0
1426118400000|2015-03-12 00:00:00|9399.85|9399.85|9427.96|9427.96|9443.92|9443.92|9354.48|9354.48|0
1426204800000|2015-03-13 00:00:00|9472.65|9472.65|9449.63|9449.63|9482.83|9482.83|9423.77|9423.77|0
1426464000000|2015-03-16 00:00:00|9524.52|9524.52|9608.12|9608.12|9609.09|9609.09|9523.97|9523.97|0
1426550400000|2015-03-17 00:00:00|9624.99|9624.99|9569.06|9569.06|9648.24|9648.24|9515.61|9515.61|0
1426636800000|2015-03-18 00:00:00|9583.93|9583.93|9708.8|9708.8|9712.68|9712.68|9579.46|9579.46|0
1426723200000|2015-03-19 00:00:00|9767.9|9767.9|9771.45|9771.45|9806.89|9806.89|9751.11|9751.11|0
1426809600000|2015-03-20 00:00:00|9787.75|9787.75|9787.15|9787.15|9830.67|9830.67|9775.56|9775.56|0
1427068800000|2015-03-23 00:00:00|9800.2|9800.2|9817.83|9817.83|9835.37|9835.37|9785.7|9785.7|0
1427155200000|2015-03-24 00:00:00|9852.24|9852.24|9887.69|9887.69|9926.73|9926.73|9851.88|9851.88|0
1427241600000|2015-03-25 00:00:00|9912.7|9912.7|9808.81|9808.81|9928.32|9928.32|9794.22|9794.22|0
1427328000000|2015-03-26 00:00:00|9565.14|9565.14|9546.82|9546.82|9576.94|9576.94|9454.48|9454.48|0
1427414400000|2015-03-27 00:00:00|9622.43|9622.43|9500.85|9500.85|9627.95|9627.95|9496.14|9496.14|0
1427670000000|2015-03-29 23:00:00|9609.18|9609.18|9601.34|9601.34|9627.52|9627.52|9574.01|9574.01|0
1427756400000|2015-03-30 23:00:00|9656.74|9656.74|9513.7|9513.7|9675.7|9675.7|9474.43|9474.43|0
1427842800000|2015-03-31 23:00:00|9485.75|9485.75|9523.43|9523.43|9607.05|9607.05|9485.75|9485.75|0
1427929200000|2015-04-01 23:00:00|9550.13|9550.13|9615.11|9615.11|9634.49|9634.49|9549.98|9549.98|0
1428361200000|2015-04-06 23:00:00|9714.82|9714.82|9714.11|9714.11|9744.04|9744.04|9668.89|9668.89|0
1428447600000|2015-04-07 23:00:00|9739.68|9739.68|9760.76|9760.76|9796.71|9796.71|9731.29|9731.29|0
1428534000000|2015-04-08 23:00:00|9852.27|9852.27|9940.47|9940.47|9943.43|9943.43|9850.35|9850.35|0
1428620400000|2015-04-09 23:00:00|9994.25|9994.25|10088.22|10088.22|10091.63|10091.63|9991.85|9991.85|0
1428879600000|2015-04-12 23:00:00|10073.96|10073.96|10049.91|10049.91|10079.58|10079.58|10008.28|10008.28|0
1428966000000|2015-04-13 23:00:00|10004.14|10004.14|9944.46|9944.46|10030.75|10030.75|9927.68|9927.68|0
1429052400000|2015-04-14 23:00:00|9952.13|9952.13|9945.56|9945.56|9980.19|9980.19|9923.32|9923.32|0
1429138800000|2015-04-15 23:00:00|9912.77|9912.77|9925.29|9925.29|9942.92|9942.92|9890.11|9890.11|0
1429225200000|2015-04-16 23:00:00|9931.92|9931.92|9754.57|9754.57|9957.73|9957.73|9746.32|9746.32|0
1429484400000|2015-04-19 23:00:00|9845.62|9845.62|9800.05|9800.05|9857.26|9857.26|9765.56|9765.56|0
1429570800000|2015-04-20 23:00:00|9945.73|9945.73|9959.93|9959.93|9974.11|9974.11|9873.7|9873.7|0
1429657200000|2015-04-21 23:00:00|9982.36|9982.36|9919.01|9919.01|9990.89|9990.89|9845.16|9845.16|0
1429743600000|2015-04-22 23:00:00|9927.71|9927.71|9939.37|9939.37|9944.95|9944.95|9875.95|9875.95|0
1429830000000|2015-04-23 23:00:00|9947.37|9947.37|9930.11|9930.11|9980.26|9980.26|9924.2|9924.2|0
1430089200000|2015-04-26 23:00:00|9920.5|9920.5|9976.22|9976.22|10008.08|10008.08|9845.63|9845.63|0
1430175600000|2015-04-27 23:00:00|9999.82|9999.82|9887.29|9887.29|10020.67|10020.67|9831.97|9831.97|0
1430262000000|2015-04-28 23:00:00|9951.59|9951.59|9844.52|9844.52|9974.26|9974.26|9825.08|9825.08|0
1430348400000|2015-04-29 23:00:00|9780.46|9780.46|9820.61|9820.61|9867.44|9867.44|9746.46|9746.46|0
1430434800000|2015-04-30 23:00:00|9761.37|9761.37|9748.42|9748.42|9801.69|9801.69|9712.69|9712.69|0
1430780400000|2015-05-04 23:00:00|9785.56|9785.56|9663.41|9663.41|9837.37|9837.37|9652.35|9652.35|0
1430866800000|2015-05-05 23:00:00|9634.13|9634.13|9519.67|9519.67|9640.37|9640.37|9505.51|9505.51|0
1430953200000|2015-05-06 23:00:00|9437.17|9437.17|9577.21|9577.21|9579.14|9579.14|9342.36|9342.36|0
1431039600000|2015-05-07 23:00:00|9903.15|9903.15|9875.43|9875.43|9904.91|9904.91|9783.61|9783.61|0
1431298800000|2015-05-10 23:00:00|9901.62|9901.62|9884.18|9884.18|9935.05|9935.05|9849.77|9849.77|0
1431385200000|2015-05-11 23:00:00|9792.39|9792.39|9706.93|9706.93|9792.39|9792.39|9624.39|9624.39|0
1431471600000|2015-05-12 23:00:00|9743.27|9743.27|9726.64|9726.64|9790.19|9790.19|9709.06|9709.06|0
1431558000000|2015-05-13 23:00:00|9668.99|9668.99|9797.88|9797.88|9802.71|9802.71|9667.92|9667.92|0
1431644400000|2015-05-14 23:00:00|9852.2|9852.2|9865.97|9865.97|9918.67|9918.67|9835.91|9835.91|0
1431903600000|2015-05-17 23:00:00|9847.47|9847.47|9876.94|9876.94|9901.83|9901.83|9784.3|9784.3|0
1431990000000|2015-05-18 23:00:00|9927.09|9927.09|9974.51|9974.51|9992.72|9992.72|9927.09|9927.09|0
1432076400000|2015-05-19 23:00:00|10000.93|10000.93|9968.89|9968.89|10016.52|10016.52|9951|9951|0
1432162800000|2015-05-20 23:00:00|9968.78|9968.78|10002.8|10002.8|10005.17|10005.17|9928.83|9928.83|0
1432249200000|2015-05-21 23:00:00|10031.22|10031.22|10056.19|10056.19|10069.92|10069.92|10019.6|10019.6|0
1432594800000|2015-05-25 23:00:00|10038.87|10038.87|9956.31|9956.31|10039|10039|9936.18|9936.18|0
1432681200000|2015-05-26 23:00:00|9978.22|9978.22|10018.61|10018.61|10042.47|10042.47|9935.65|9935.65|0
1432767600000|2015-05-27 23:00:00|10016.03|10016.03|10028.34|10028.34|10034.64|10034.64|9979.24|9979.24|0
1432854000000|2015-05-28 23:00:00|10034.08|10034.08|9940.57|9940.57|10087.56|10087.56|9938.78|9938.78|0
1433113200000|2015-05-31 23:00:00|10025.65|10025.65|9977.2|9977.2|10040.04|10040.04|9946.65|9946.65|0
1433199600000|2015-06-01 23:00:00|10015.26|10015.26|9967.65|9967.65|10019.09|10019.09|9912.67|9912.67|0
1433286000000|2015-06-02 23:00:00|10009.89|10009.89|10012.23|10012.23|10061.94|10061.94|9976.07|9976.07|0
1433372400000|2015-06-03 23:00:00|9971.17|9971.17|9905.7|9905.7|9980.86|9980.86|9871.14|9871.14|0
1433458800000|2015-06-04 23:00:00|9803.9|9803.9|9715.58|9715.58|9831.46|9831.46|9695.91|9695.91|0
1433718000000|2015-06-07 23:00:00|9726.82|9726.82|9656.29|9656.29|9731.16|9731.16|9654.57|9654.57|0
1433804400000|2015-06-08 23:00:00|9629.86|9629.86|9585.42|9585.42|9664.71|9664.71|9539.87|9539.87|0
1433890800000|2015-06-09 23:00:00|9545.06|9545.06|9713|9713|9737.78|9737.78|9542.7|9542.7|0
1433977200000|2015-06-10 23:00:00|9751.62|9751.62|9763.67|9763.67|9819.42|9819.42|9742.79|9742.79|0
1434063600000|2015-06-11 23:00:00|9741.85|9741.85|9658.19|9658.19|9742.3|9742.3|9605.38|9605.38|0
1434322800000|2015-06-14 23:00:00|9574.41|9574.41|9490.26|9490.26|9593.21|9593.21|9470.94|9470.94|0
1434409200000|2015-06-15 23:00:00|9415.59|9415.59|9503.33|9503.33|9522.54|9522.54|9356.24|9356.24|0
1434495600000|2015-06-16 23:00:00|9535.94|9535.94|9418.37|9418.37|9537.65|9537.65|9388.81|9388.81|0
1434582000000|2015-06-17 23:00:00|9364.05|9364.05|9428.43|9428.43|9435.19|9435.19|9286.86|9286.86|0
1434668400000|2015-06-18 23:00:00|9475.23|9475.23|9480.82|9480.82|9508.31|9508.31|9441.36|9441.36|0
1434927600000|2015-06-21 23:00:00|9584.42|9584.42|9663|9663|9671.31|9671.31|9581.78|9581.78|0
1435014000000|2015-06-22 23:00:00|9728.23|9728.23|9733.92|9733.92|9746.2|9746.2|9701.11|9701.11|0
1435100400000|2015-06-23 23:00:00|9740.01|9740.01|9693.46|9693.46|9742.43|9742.43|9647.29|9647.29|0
1435186800000|2015-06-24 23:00:00|9643.34|9643.34|9709.57|9709.57|9737.53|9737.53|9643.21|9643.21|0
1435273200000|2015-06-25 23:00:00|9657.36|9657.36|9649.13|9649.13|9671.63|9671.63|9605.09|9605.09|0
1435532400000|2015-06-28 23:00:00|9357.31|9357.31|9399.83|9399.83|9489.27|9489.27|9354.7|9354.7|0
1435618800000|2015-06-29 23:00:00|9327.89|9327.89|9366.5|9366.5|9432.14|9432.14|9283.24|9283.24|0
1435705200000|2015-06-30 23:00:00|9406.89|9406.89|9464.41|9464.41|9506.04|9506.04|9383.35|9383.35|0
1435791600000|2015-07-01 23:00:00|9456.87|9456.87|9386.05|9386.05|9458.49|9458.49|9379.74|9379.74|0
1435878000000|2015-07-02 23:00:00|9371.73|9371.73|9359.05|9359.05|9403.88|9403.88|9354.25|9354.25|0
1436137200000|2015-07-05 23:00:00|9242.1|9242.1|9209.29|9209.29|9277.6|9277.6|9186.35|9186.35|0
1436223600000|2015-07-06 23:00:00|9237.6|9237.6|9096.17|9096.17|9263.18|9263.18|9094.2|9094.2|0
1436310000000|2015-07-07 23:00:00|9094.03|9094.03|9057.61|9057.61|9150.07|9150.07|9047.65|9047.65|0
1436396400000|2015-07-08 23:00:00|9109.09|9109.09|9237.18|9237.18|9284.84|9284.84|9094.73|9094.73|0
1436482800000|2015-07-09 23:00:00|9388.51|9388.51|9471.69|9471.69|9476.27|9476.27|9356.44|9356.44|0
1436742000000|2015-07-12 23:00:00|9529.11|9529.11|9568.99|9568.99|9579.62|9579.62|9497.41|9497.41|0
1436828400000|2015-07-13 23:00:00|9562.84|9562.84|9527.4|9527.4|9566.84|9566.84|9473.67|9473.67|0
1436914800000|2015-07-14 23:00:00|9527.63|9527.63|9604.03|9604.03|9604.85|9604.85|9522.29|9522.29|0
1437001200000|2015-07-15 23:00:00|9636.97|9636.97|9685.58|9685.58|9720.99|9720.99|9634.59|9634.59|0
1437087600000|2015-07-16 23:00:00|9701.69|9701.69|9737.34|9737.34|9744.57|9744.57|9677.77|9677.77|0
1437346800000|2015-07-19 23:00:00|9754.9|9754.9|9770.24|9770.24|9833.37|9833.37|9752.47|9752.47|0
1437433200000|2015-07-20 23:00:00|9767.1|9767.1|9684.39|9684.39|9769.66|9769.66|9666.75|9666.75|0
1437519600000|2015-07-21 23:00:00|9625.19|9625.19|9614.07|9614.07|9655.26|9655.26|9585.55|9585.55|0
1437606000000|2015-07-22 23:00:00|9601.66|9601.66|9555.13|9555.13|9620.1|9620.1|9544.78|9544.78|0
1437692400000|2015-07-23 23:00:00|9537.35|9537.35|9483.93|9483.93|9587.5|9587.5|9481.33|9481.33|0
1437951600000|2015-07-26 23:00:00|9388.85|9388.85|9295.83|9295.83|9427.13|9427.13|9285.95|9285.95|0
1438038000000|2015-07-27 23:00:00|9319.34|9319.34|9366.13|9366.13|9369.65|9369.65|9302.34|9302.34|0
1438124400000|2015-07-28 23:00:00|9426.65|9426.65|9416.34|9416.34|9474.23|9474.23|9398.46|9398.46|0
1438210800000|2015-07-29 23:00:00|9503.82|9503.82|9419.48|9419.48|9518.4|9518.4|9388.38|9388.38|0
1438297200000|2015-07-30 23:00:00|9465.24|9465.24|9537.51|9537.51|9544.47|9544.47|9434.91|9434.91|0
1438556400000|2015-08-02 23:00:00|9549.4|9549.4|9528.45|9528.45|9562.25|9562.25|9493.51|9493.51|0
1438642800000|2015-08-03 23:00:00|9517.53|9517.53|9556|9556|9567.54|9567.54|9482.72|9482.72|0
1438729200000|2015-08-04 23:00:00|9609.36|9609.36|9598.95|9598.95|9610.99|9610.99|9560.47|9560.47|0
1438815600000|2015-08-05 23:00:00|9571.73|9571.73|9528.68|9528.68|9583.94|9583.94|9526.92|9526.92|0
1438902000000|2015-08-06 23:00:00|9490.57|9490.57|9434.59|9434.59|9499.21|9499.21|9428.3|9428.3|0
1439161200000|2015-08-09 23:00:00|9443.97|9443.97|9467.72|9467.72|9477.24|9477.24|9377.57|9377.57|0
1439247600000|2015-08-10 23:00:00|9469.84|9469.84|9420.73|9420.73|9475.79|9475.79|9412.69|9412.69|0
1439334000000|2015-08-11 23:00:00|9253.79|9253.79|9178.47|9178.47|9255.21|9255.21|9141.72|9141.72|0
1439420400000|2015-08-12 23:00:00|9307.04|9307.04|9340.07|9340.07|9355.36|9355.36|9283.31|9283.31|0
1439506800000|2015-08-13 23:00:00|9374.55|9374.55|9380.67|9380.67|9437.08|9437.08|9345.87|9345.87|0
1439766000000|2015-08-16 23:00:00|9394.06|9394.06|9341.29|9341.29|9427.59|9427.59|9278.84|9278.84|0
1439852400000|2015-08-17 23:00:00|9325.87|9325.87|9330.16|9330.16|9364.86|9364.86|9313.36|9313.36|0
1439938800000|2015-08-18 23:00:00|9288.48|9288.48|9210.85|9210.85|9288.48|9288.48|9207.6|9207.6|0
1440025200000|2015-08-19 23:00:00|9141.95|9141.95|9072.05|9072.05|9173.57|9173.57|9055.03|9055.03|0
1440111600000|2015-08-20 23:00:00|8936.09|8936.09|8815.53|8815.53|9002.26|9002.26|8803.84|8803.84|0
1440370800000|2015-08-23 23:00:00|8503.25|8503.25|8479.38|8479.38|8591.27|8591.27|8248.56|8248.56|0
1440457200000|2015-08-24 23:00:00|8596.73|8596.73|8868.13|8868.13|8879.82|8879.82|8577.57|8577.57|0
1440543600000|2015-08-25 23:00:00|8650.19|8650.19|8768.23|8768.23|8883.8|8883.8|8649.44|8649.44|0
1440630000000|2015-08-26 23:00:00|8941.82|8941.82|8963.91|8963.91|8982.7|8982.7|8887.04|8887.04|0
1440716400000|2015-08-27 23:00:00|8982.38|8982.38|8983.9|8983.9|8994.53|8994.53|8901.66|8901.66|0
1441062000000|2015-08-31 23:00:00|8907.04|8907.04|8723.32|8723.32|8909.96|8909.96|8709.5|8709.5|0
1441148400000|2015-09-01 23:00:00|8791.46|8791.46|8772.43|8772.43|8829.13|8829.13|8699.1|8699.1|0
1441234800000|2015-09-02 23:00:00|8836.55|8836.55|8969.6|8969.6|8980.97|8980.97|8833.68|8833.68|0
1441321200000|2015-09-03 23:00:00|8870.21|8870.21|8797.41|8797.41|8878.76|8878.76|8782.34|8782.34|0
1441580400000|2015-09-06 23:00:00|8856.04|8856.04|8845.51|8845.51|8871.7|8871.7|8802.83|8802.83|0
1441666800000|2015-09-07 23:00:00|8937.88|8937.88|8986.97|8986.97|9033.78|9033.78|8937.35|8937.35|0
1441753200000|2015-09-08 23:00:00|9175.29|9175.29|9153.85|9153.85|9231.49|9231.49|9148.73|9148.73|0
1441839600000|2015-09-09 23:00:00|9054.32|9054.32|9100.99|9100.99|9137.52|9137.52|9049.55|9049.55|0
1441926000000|2015-09-10 23:00:00|9094.66|9094.66|9080.04|9080.04|9099.16|9099.16|9052.27|9052.27|0
1442185200000|2015-09-13 23:00:00|9118.4|9118.4|9065.73|9065.73|9175.43|9175.43|9040.97|9040.97|0
1442271600000|2015-09-14 23:00:00|9033.42|9033.42|9103.21|9103.21|9116.23|9116.23|8949.06|8949.06|0
1442358000000|2015-09-15 23:00:00|9194.77|9194.77|9174.83|9174.83|9216.48|9216.48|9116.46|9116.46|0
1442444400000|2015-09-16 23:00:00|9160.21|9160.21|9207.43|9207.43|9210.84|9210.84|9140.68|9140.68|0
1442530800000|2015-09-17 23:00:00|9146.77|9146.77|9068.59|9068.59|9176.56|9176.56|9032.48|9032.48|0
1442790000000|2015-09-20 23:00:00|9084.71|9084.71|9116.73|9116.73|9209.56|9209.56|9051.83|9051.83|0
1442876400000|2015-09-21 23:00:00|9127.29|9127.29|8887.47|8887.47|9127.48|9127.48|8886.67|8886.67|0
1442962800000|2015-09-22 23:00:00|8837.5|8837.5|8988.05|8988.05|9044.61|9044.61|8837.5|8837.5|0
1443049200000|2015-09-23 23:00:00|8979.55|8979.55|8863.64|8863.64|9025.63|9025.63|8833.56|8833.56|0
1443135600000|2015-09-24 23:00:00|9000.05|9000.05|9079.72|9079.72|9108.6|9108.6|8999.7|8999.7|0
1443394800000|2015-09-27 23:00:00|9037.34|9037.34|8879.34|8879.34|9049.31|9049.31|8876.95|8876.95|0
1443481200000|2015-09-28 23:00:00|8754.16|8754.16|8706.68|8706.68|8823.52|8823.52|8694.58|8694.58|0
1443567600000|2015-09-29 23:00:00|8838.71|8838.71|8849.76|8849.76|8862.17|8862.17|8822.56|8822.56|0
1443654000000|2015-09-30 23:00:00|8969.46|8969.46|8951.24|8951.24|9023.3|9023.3|8934.37|8934.37|0
1443740400000|2015-10-01 23:00:00|9016.99|9016.99|8998.38|8998.38|9099.37|9099.37|8923.23|8923.23|0
1443999600000|2015-10-04 23:00:00|9135.09|9135.09|9217.38|9217.38|9247.27|9247.27|9118.38|9118.38|0
1444086000000|2015-10-05 23:00:00|9254.12|9254.12|9284.64|9284.64|9303.67|9303.67|9213.99|9213.99|0
1444172400000|2015-10-06 23:00:00|9304.7|9304.7|9179.01|9179.01|9335.91|9335.91|9168.72|9168.72|0
1444258800000|2015-10-07 23:00:00|9180.29|9180.29|9152.13|9152.13|9180.61|9180.61|9128.64|9128.64|0
1444345200000|2015-10-08 23:00:00|9199.6|9199.6|9117.84|9117.84|9213.61|9213.61|9108.85|9108.85|0
1444604400000|2015-10-11 23:00:00|9097.01|9097.01|9089.31|9089.31|9137.6|9137.6|9064.42|9064.42|0
1444690800000|2015-10-12 23:00:00|9017.9|9017.9|8979.3|8979.3|9017.9|9017.9|8952.05|8952.05|0
1444777200000|2015-10-13 23:00:00|8947.23|8947.23|8928.52|8928.52|8996.39|8996.39|8914.84|8914.84|0
1444863600000|2015-10-14 23:00:00|8955.98|8955.98|9131.41|9131.41|9133.28|9133.28|8954.15|8954.15|0
1444950000000|2015-10-15 23:00:00|9183.32|9183.32|9186.34|9186.34|9257.76|9257.76|9171.45|9171.45|0
1445209200000|2015-10-18 23:00:00|9212.94|9212.94|9209.18|9209.18|9232.44|9232.44|9151.01|9151.01|0
1445295600000|2015-10-19 23:00:00|9223.98|9223.98|9222.67|9222.67|9247.54|9247.54|9179.64|9179.64|0
1445382000000|2015-10-20 23:00:00|9182.31|9182.31|9213.65|9213.65|9247.44|9247.44|9139.4|9139.4|0
1445468400000|2015-10-21 23:00:00|9195.96|9195.96|9282.24|9282.24|9282.4|9282.4|9136.55|9136.55|0
1445554800000|2015-10-22 23:00:00|9355.5|9355.5|9474.63|9474.63|9491.4|9491.4|9352.88|9352.88|0
1445817600000|2015-10-26 00:00:00|9478.17|9478.17|9466.95|9466.95|9509.02|9509.02|9445.22|9445.22|0
1445904000000|2015-10-27 00:00:00|9451.33|9451.33|9428.73|9428.73|9477.23|9477.23|9427.27|9427.27|0
1445990400000|2015-10-28 00:00:00|9411.95|9411.95|9512.37|9512.37|9512.78|9512.78|9409.01|9409.01|0
1446076800000|2015-10-29 00:00:00|9521.4|9521.4|9470.3|9470.3|9521.4|9521.4|9445.04|9445.04|0
1446163200000|2015-10-30 00:00:00|9493.84|9493.84|9435.37|9435.37|9504.54|9504.54|9430.88|9430.88|0
1446422400000|2015-11-02 00:00:00|9426.9|9426.9|9478.64|9478.64|9491.15|9491.15|9420.42|9420.42|0
1446508800000|2015-11-03 00:00:00|9477.82|9477.82|9458.35|9458.35|9494.39|9494.39|9436.63|9436.63|0
1446595200000|2015-11-04 00:00:00|9501.06|9501.06|9457.96|9457.96|9542.22|9542.22|9453.16|9453.16|0
1446681600000|2015-11-05 00:00:00|9471.11|9471.11|9467.5|9467.5|9504.36|9504.36|9445.37|9445.37|0
1446768000000|2015-11-06 00:00:00|9445.25|9445.25|9542.9|9542.9|9572.04|9572.04|9424.66|9424.66|0
1447027200000|2015-11-09 00:00:00|9597.59|9597.59|9554.36|9554.36|9631.9|9631.9|9549.68|9549.68|0
1447113600000|2015-11-10 00:00:00|9550.74|9550.74|9471.77|9471.77|9555.23|9555.23|9428.24|9428.24|0
1447200000000|2015-11-11 00:00:00|9516.46|9516.46|9539.76|9539.76|9555.58|9555.58|9498.82|9498.82|0
1447286400000|2015-11-12 00:00:00|9505.24|9505.24|9436|9436|9563.04|9563.04|9407.38|9407.38|0
1447372800000|2015-11-13 00:00:00|9371.74|9371.74|9304.07|9304.07|9398.19|9398.19|9277.48|9277.48|0
1447632000000|2015-11-16 00:00:00|9255.72|9255.72|9340.52|9340.52|9359.58|9359.58|9253.67|9253.67|0
1447718400000|2015-11-17 00:00:00|9481.92|9481.92|9521.79|9521.79|9527.5|9527.5|9472.97|9472.97|0
1447804800000|2015-11-18 00:00:00|9514.03|9514.03|9519.7|9519.7|9524.53|9524.53|9475.17|9475.17|0
1447891200000|2015-11-19 00:00:00|9584.06|9584.06|9583.14|9583.14|9612.9|9612.9|9554.92|9554.92|0
1447977600000|2015-11-20 00:00:00|9603.64|9603.64|9622.74|9622.74|9634.38|9634.38|9560.26|9560.26|0
1448236800000|2015-11-23 00:00:00|9582.9|9582.9|9578.41|9578.41|9604|9604|9552.16|9552.16|0
1448323200000|2015-11-24 00:00:00|9523.55|9523.55|9467.71|9467.71|9524.52|9524.52|9379.73|9379.73|0
1448409600000|2015-11-25 00:00:00|9504.8|9504.8|9564.61|9564.61|9595.11|9595.11|9504.62|9504.62|0
1448496000000|2015-11-26 00:00:00|9582.08|9582.08|9607.88|9607.88|9613.58|9613.58|9573.16|9573.16|0
1448582400000|2015-11-27 00:00:00|9560.11|9560.11|9621.8|9621.8|9628.83|9628.83|9559.04|9559.04|0
1448841600000|2015-11-30 00:00:00|9591.18|9591.18|9608.24|9608.24|9646.02|9646.02|9560.47|9560.47|0
1448928000000|2015-12-01 00:00:00|9644.68|9644.68|9666.75|9666.75|9669.08|9669.08|9616.42|9616.42|0
1449014400000|2015-12-02 00:00:00|9677.3|9677.3|9656.52|9656.52|9704.52|9704.52|9650.28|9650.28|0
1449100800000|2015-12-03 00:00:00|9636.4|9636.4|9494.4|9494.4|9684.74|9684.74|9482.54|9482.54|0
1449187200000|2015-12-04 00:00:00|9442.03|9442.03|9461.54|9461.54|9483.12|9483.12|9382.16|9382.16|0
1449446400000|2015-12-07 00:00:00|9544.67|9544.67|9522.1|9522.1|9593.93|9593.93|9519.41|9519.41|0
1449532800000|2015-12-08 00:00:00|9490.33|9490.33|9390.38|9390.38|9521.37|9521.37|9347.06|9347.06|0
1449619200000|2015-12-09 00:00:00|9421.16|9421.16|9374.04|9374.04|9421.61|9421.61|9324.24|9324.24|0
1449705600000|2015-12-10 00:00:00|9261|9261|9210.17|9210.17|9299.52|9299.52|9202.94|9202.94|0
1449792000000|2015-12-11 00:00:00|9142.03|9142.03|8940.25|8940.25|9142.27|9142.27|8921.55|8921.55|0
1450051200000|2015-12-14 00:00:00|9016.54|9016.54|8889.06|8889.06|9069.41|9069.41|8880.96|8880.96|0
1450137600000|2015-12-15 00:00:00|8976.27|8976.27|9134.7|9134.7|9150.3|9150.3|8952.64|8952.64|0
1450224000000|2015-12-16 00:00:00|9163.77|9163.77|9166.4|9166.4|9186.75|9186.75|9133.1|9133.1|0
1450310400000|2015-12-17 00:00:00|9322.03|9322.03|9344.56|9344.56|9366.58|9366.58|9321.36|9321.36|0
1450396800000|2015-12-18 00:00:00|9293.35|9293.35|9256.99|9256.99|9340.74|9340.74|9251.18|9251.18|0
1450656000000|2015-12-21 00:00:00|9264.02|9264.02|9260.63|9260.63|9369.04|9369.04|9254.25|9254.25|0
1450742400000|2015-12-22 00:00:00|9284.12|9284.12|9282.32|9282.32|9340.27|9340.27|9223.41|9223.41|0
1450828800000|2015-12-23 00:00:00|9369.17|9369.17|9386.67|9386.67|9400.95|9400.95|9288.21|9288.21|0
1450915200000|2015-12-24 00:00:00|9421.88|9421.88|9388.87|9388.87|9421.88|9421.88|9382.43|9382.43|0
1451347200000|2015-12-29 00:00:00|9418.2|9418.2|9519.75|9519.75|9536.25|9536.25|9417.75|9417.75|0
1451433600000|2015-12-30 00:00:00|9516.57|9516.57|9494.91|9494.91|9516.83|9516.83|9453.26|9453.26|0
1451520000000|2015-12-31 00:00:00|9469.54|9469.54|9448.13|9448.13|9477.01|9477.01|9440.2|9440.2|0
1451865600000|2016-01-04 00:00:00|9260.22|9260.22|9169.06|9169.06|9301.78|9301.78|9162.33|9162.33|0
1451952000000|2016-01-05 00:00:00|9244.54|9244.54|9195.02|9195.02|9257.06|9257.06|9145.73|9145.73|0
1452038400000|2016-01-06 00:00:00|9139.66|9139.66|9091.51|9091.51|9145.7|9145.7|9044.97|9044.97|0
1452124800000|2016-01-07 00:00:00|8890.11|8890.11|8863.11|8863.11|8891.06|8891.06|8784.02|8784.02|0
1452211200000|2016-01-08 00:00:00|8904.86|8904.86|8824.04|8824.04|8985.95|8985.95|8821.67|8821.67|0
1452470400000|2016-01-11 00:00:00|8742.06|8742.06|8792.45|8792.45|8843.16|8843.16|8724.85|8724.85|0
1452556800000|2016-01-12 00:00:00|8772.92|8772.92|8848.91|8848.91|8914.81|8914.81|8766.59|8766.59|0
1452643200000|2016-01-13 00:00:00|8896.56|8896.56|8779.92|8779.92|8949.08|8949.08|8766.75|8766.75|0
1452729600000|2016-01-14 00:00:00|8681.53|8681.53|8581.21|8581.21|8681.53|8681.53|8496.39|8496.39|0
1452816000000|2016-01-15 00:00:00|8553.45|8553.45|8269.54|8269.54|8553.97|8553.97|8243.23|8243.23|0
1453075200000|2016-01-18 00:00:00|8340.85|8340.85|8233.83|8233.83|8378.57|8378.57|8207.94|8207.94|0
1453161600000|2016-01-19 00:00:00|8387.33|8387.33|8344.8|8344.8|8431.57|8431.57|8335.19|8335.19|0
1453248000000|2016-01-20 00:00:00|8208.87|8208.87|8054.93|8054.93|8208.87|8208.87|8021.21|8021.21|0
1453334400000|2016-01-21 00:00:00|8167.98|8167.98|8201|8201|8225.41|8225.41|8074.96|8074.96|0
1453420800000|2016-01-22 00:00:00|8356.39|8356.39|8381.18|8381.18|8390.54|8390.54|8315.76|8315.76|0
1453680000000|2016-01-25 00:00:00|8389.18|8389.18|8342.6|8342.6|8401.67|8401.67|8315.05|8315.05|0
1453766400000|2016-01-26 00:00:00|8212.88|8212.88|8330.79|8330.79|8339.86|8339.86|8188.48|8188.48|0
1453852800000|2016-01-27 00:00:00|8380.94|8380.94|8436.17|8436.17|8436.87|8436.87|8328.63|8328.63|0
1453939200000|2016-01-28 00:00:00|8457.88|8457.88|8345.95|8345.95|8492.73|8492.73|8328.78|8328.78|0
1454025600000|2016-01-29 00:00:00|8468.49|8468.49|8559.68|8559.68|8563.77|8563.77|8452|8452|0
1454284800000|2016-02-01 00:00:00|8614.27|8614.27|8553.57|8553.57|8614.27|8614.27|8481.77|8481.77|0
1454371200000|2016-02-02 00:00:00|8518.5|8518.5|8396.59|8396.59|8528.47|8528.47|8384.03|8384.03|0
1454457600000|2016-02-03 00:00:00|8323.51|8323.51|8176.88|8176.88|8363.32|8363.32|8112.58|8112.58|0
1454544000000|2016-02-04 00:00:00|8281.2|8281.2|8256.45|8256.45|8314.79|8314.79|8137.86|8137.86|0
1454630400000|2016-02-05 00:00:00|8281.65|8281.65|8168.31|8168.31|8340.06|8340.06|8161.6|8161.6|0
1454889600000|2016-02-08 00:00:00|8132.35|8132.35|7840.01|7840.01|8179.72|8179.72|7808.45|7808.45|0
1454976000000|2016-02-09 00:00:00|7858.41|7858.41|7710.23|7710.23|7858.76|7858.76|7603.6|7603.6|0
1455062400000|2016-02-10 00:00:00|7759.18|7759.18|7866.16|7866.16|7980.28|7980.28|7719.01|7719.01|0
1455148800000|2016-02-11 00:00:00|7700.58|7700.58|7657.08|7657.08|7749.43|7749.43|7568.73|7568.73|0
1455235200000|2016-02-12 00:00:00|7731.33|7731.33|7888.22|7888.22|7891.88|7891.88|7669.94|7669.94|0
1455494400000|2016-02-15 00:00:00|8061.98|8061.98|8058.69|8058.69|8136.34|8136.34|8043.03|8043.03|0
1455580800000|2016-02-16 00:00:00|8094.77|8094.77|8016.49|8016.49|8112.06|8112.06|7981.72|7981.72|0
1455667200000|2016-02-17 00:00:00|8065.28|8065.28|8271.11|8271.11|8286.32|8286.32|8065.03|8065.03|0
1455753600000|2016-02-18 00:00:00|8310.25|8310.25|8282.03|8282.03|8341.61|8341.61|8233.07|8233.07|0
1455840000000|2016-02-19 00:00:00|8286.3|8286.3|8220.4|8220.4|8323.01|8323.01|8172.54|8172.54|0
1456099200000|2016-02-22 00:00:00|8360.77|8360.77|8319.17|8319.17|8364.91|8364.91|8295.26|8295.26|0
1456185600000|2016-02-23 00:00:00|8288.56|8288.56|8472.63|8472.63|8626.74|8626.74|8271.55|8271.55|0
1456272000000|2016-02-24 00:00:00|8436.23|8436.23|8290.3|8290.3|8437.59|8437.59|8257.19|8257.19|0
1456358400000|2016-02-25 00:00:00|8389.37|8389.37|8494.81|8494.81|8501.09|8501.09|8356.08|8356.08|0
1456444800000|2016-02-26 00:00:00|8602.05|8602.05|8696.56|8696.56|8705.11|8705.11|8525.23|8525.23|0
1456704000000|2016-02-29 00:00:00|8589.55|8589.55|8581.81|8581.81|8611.72|8611.72|8518.19|8518.19|0
1456790400000|2016-03-01 00:00:00|8762.68|8762.68|8862.11|8862.11|8873.82|8873.82|8742.61|8742.61|0
1456876800000|2016-03-02 00:00:00|8921.46|8921.46|8874.93|8874.93|8929.42|8929.42|8800.66|8800.66|0
1456963200000|2016-03-03 00:00:00|8904.2|8904.2|8921.72|8921.72|8981.92|8981.92|8875.48|8875.48|0
1457049600000|2016-03-04 00:00:00|8957.55|8957.55|8963.35|8963.35|8974.21|8974.21|8903.66|8903.66|0
1457308800000|2016-03-07 00:00:00|8964|8964|8888.21|8888.21|8973.81|8973.81|8830.87|8830.87|0
1457395200000|2016-03-08 00:00:00|8804.5|8804.5|8767.98|8767.98|8825.32|8825.32|8746.71|8746.71|0
1457481600000|2016-03-09 00:00:00|8770.74|8770.74|8756.86|8756.86|8801.66|8801.66|8725.71|8725.71|0
1457568000000|2016-03-10 00:00:00|8755.44|8755.44|8687.14|8687.14|8874.47|8874.47|8675.21|8675.21|0
1457654400000|2016-03-11 00:00:00|8798.37|8798.37|8809.69|8809.69|8826.77|8826.77|8748.95|8748.95|0
1457913600000|2016-03-14 00:00:00|8896.44|8896.44|8896.41|8896.41|8912.23|8912.23|8847.83|8847.83|0
1458000000000|2016-03-15 00:00:00|8850.56|8850.56|8875.09|8875.09|8903.27|8903.27|8840.78|8840.78|0
1458086400000|2016-03-16 00:00:00|8894.39|8894.39|8877.73|8877.73|8897.13|8897.13|8817.81|8817.81|0
1458172800000|2016-03-17 00:00:00|8980.68|8980.68|8924.32|8924.32|8986.16|8986.16|8842.33|8842.33|0
1458259200000|2016-03-18 00:00:00|8943.11|8943.11|9048.87|9048.87|9052.67|9052.67|8936.43|8936.43|0
1458518400000|2016-03-21 00:00:00|8988.82|8988.82|8947.77|8947.77|9064.11|9064.11|8946.17|8946.17|0
1458604800000|2016-03-22 00:00:00|8913.02|8913.02|9035.14|9035.14|9035.63|9035.63|8840.66|8840.66|0
1458691200000|2016-03-23 00:00:00|9078.04|9078.04|8976.31|8976.31|9099.67|9099.67|8951.65|8951.65|0
1458777600000|2016-03-24 00:00:00|8872.85|8872.85|8856.39|8856.39|8905.79|8905.79|8843.3|8843.3|0
1459206000000|2016-03-28 23:00:00|8904.26|8904.26|8855.94|8855.94|8924.26|8924.26|8825.97|8825.97|0
1459292400000|2016-03-29 23:00:00|8990.66|8990.66|8995.77|8995.77|9020.74|9020.74|8980.99|8980.99|0
1459378800000|2016-03-30 23:00:00|8977.7|8977.7|8981.06|8981.06|9010.68|9010.68|8938.57|8938.57|0
1459465200000|2016-03-31 23:00:00|8902.7|8902.7|8926.08|8926.08|8950.57|8950.57|8854.48|8854.48|0
1459724400000|2016-04-03 23:00:00|8913.02|8913.02|8930.85|8930.85|8998.93|8998.93|8911.24|8911.24|0
1459810800000|2016-04-04 23:00:00|8873.73|8873.73|8788.7|8788.7|8884.9|8884.9|8751.63|8751.63|0
1459897200000|2016-04-05 23:00:00|8815.64|8815.64|8863.99|8863.99|8873.54|8873.54|8800.2|8800.2|0
1459983600000|2016-04-06 23:00:00|8897.56|8897.56|8674.82|8674.82|8910.79|8910.79|8658.9|8658.9|0
1460070000000|2016-04-07 23:00:00|8705.94|8705.94|8758.45|8758.45|8801.66|8801.66|8705.74|8705.74|0
1460329200000|2016-04-10 23:00:00|8721.05|8721.05|8753.05|8753.05|8785.56|8785.56|8705.09|8705.09|0
1460415600000|2016-04-11 23:00:00|8732.79|8732.79|8813.41|8813.41|8827.19|8827.19|8703.2|8703.2|0
1460502000000|2016-04-12 23:00:00|8870.77|8870.77|9004.96|9004.96|9009.43|9009.43|8869.42|8869.42|0
1460588400000|2016-04-13 23:00:00|9053.86|9053.86|9042.18|9042.18|9065.23|9065.23|8996.79|8996.79|0
1460674800000|2016-04-14 23:00:00|9052.66|9052.66|9067.98|9067.98|9070.47|9070.47|9002.03|9002.03|0
1460934000000|2016-04-17 23:00:00|9020.91|9020.91|9050.04|9050.04|9075.04|9075.04|9000.92|9000.92|0
1461020400000|2016-04-18 23:00:00|9073.29|9073.29|9064.37|9064.37|9164.35|9164.35|9062.21|9062.21|0
1461106800000|2016-04-19 23:00:00|9021.17|9021.17|9047.08|9047.08|9048.18|9048.18|8970.23|8970.23|0
1461193200000|2016-04-20 23:00:00|9037.7|9037.7|9021.72|9021.72|9037.7|9037.7|8985.2|8985.2|0
1461279600000|2016-04-21 23:00:00|8968.25|8968.25|8952.16|8952.16|9007.66|9007.66|8941.63|8941.63|0
1461538800000|2016-04-24 23:00:00|8980.39|8980.39|8978.97|8978.97|8991.97|8991.97|8940.35|8940.35|0
1461625200000|2016-04-25 23:00:00|8970.78|8970.78|8996.89|8996.89|9008.87|9008.87|8953.56|8953.56|0
1461711600000|2016-04-26 23:00:00|8992|8992|9034.76|9034.76|9037.94|9037.94|8955.11|8955.11|0
1461798000000|2016-04-27 23:00:00|8991.57|8991.57|8986.61|8986.61|8999.98|8999.98|8907.79|8907.79|0
1461884400000|2016-04-28 23:00:00|8908.91|8908.91|8856.19|8856.19|8967.02|8967.02|8843.98|8843.98|0
1462230000000|2016-05-02 23:00:00|8825.67|8825.67|8713.94|8713.94|8835.58|8835.58|8694.14|8694.14|0
1462316400000|2016-05-03 23:00:00|8691.71|8691.71|8583.18|8583.18|8694.32|8694.32|8501.37|8501.37|0
1462402800000|2016-05-04 23:00:00|8570.07|8570.07|8548.99|8548.99|8600.65|8600.65|8526.84|8526.84|0
1462489200000|2016-05-05 23:00:00|8488.1|8488.1|8484.94|8484.94|8556.84|8556.84|8451.15|8451.15|0
1462748400000|2016-05-08 23:00:00|8522.24|8522.24|8490.63|8490.63|8580.44|8580.44|8489.99|8489.99|0
1462834800000|2016-05-09 23:00:00|8549.67|8549.67|8503.29|8503.29|8562.06|8562.06|8491.09|8491.09|0
1462921200000|2016-05-10 23:00:00|8515.47|8515.47|8500.45|8500.45|8529.78|8529.78|8454.13|8454.13|0
1463007600000|2016-05-11 23:00:00|8436.97|8436.97|8448|8448|8553.26|8553.26|8420.14|8420.14|0
1463094000000|2016-05-12 23:00:00|8443.79|8443.79|8520.95|8520.95|8522.03|8522.03|8425.71|8425.71|0
1463353200000|2016-05-15 23:00:00|8478.43|8478.43|8522.04|8522.04|8529.57|8529.57|8466.04|8466.04|0
1463439600000|2016-05-16 23:00:00|8545.42|8545.42|8548.76|8548.76|8594.54|8594.54|8528.68|8528.68|0
1463526000000|2016-05-17 23:00:00|8507.84|8507.84|8609.85|8609.85|8612.14|8612.14|8491.67|8491.67|0
1463612400000|2016-05-18 23:00:00|8590.13|8590.13|8552.08|8552.08|8596.33|8596.33|8534.19|8534.19|0
1463698800000|2016-05-19 23:00:00|8636.57|8636.57|8671.14|8671.14|8706.44|8706.44|8636.2|8636.2|0
1463958000000|2016-05-22 23:00:00|8661.37|8661.37|8739.15|8739.15|8744.54|8744.54|8656.05|8656.05|0
1464044400000|2016-05-23 23:00:00|8690.43|8690.43|8885.06|8885.06|8888.8|8888.8|8675|8675|0
1464130800000|2016-05-24 23:00:00|8948.16|8948.16|8993.22|8993.22|8996.97|8996.97|8933.75|8933.75|0
1464217200000|2016-05-25 23:00:00|8975.74|8975.74|8975.35|8975.35|9008.41|9008.41|8945.93|8945.93|0
1464303600000|2016-05-26 23:00:00|8957.37|8957.37|9007.92|9007.92|9022.7|9022.7|8947.32|8947.32|0
1464649200000|2016-05-30 23:00:00|9022.61|9022.61|8996.98|8996.98|9039.68|9039.68|8967.47|8967.47|0
1464735600000|2016-05-31 23:00:00|8948.37|8948.37|8859.67|8859.67|8948.37|8948.37|8832.94|8832.94|0
1464822000000|2016-06-01 23:00:00|8869.23|8869.23|8823.06|8823.06|8877.41|8877.41|8799.78|8799.78|0
1464908400000|2016-06-02 23:00:00|8843.56|8843.56|8809.94|8809.94|8907.56|8907.56|8757.82|8757.82|0
1465167600000|2016-06-05 23:00:00|8855.98|8855.98|8902.88|8902.88|8914.23|8914.23|8825.25|8825.25|0
1465254000000|2016-06-06 23:00:00|8927.69|8927.69|8874.11|8874.11|8966.73|8966.73|8871.48|8871.48|0
1465340400000|2016-06-07 23:00:00|8821.38|8821.38|8890.58|8890.58|8909.41|8909.41|8807.8|8807.8|0
1465426800000|2016-06-08 23:00:00|8844.29|8844.29|8813.18|8813.18|8849.65|8849.65|8808.19|8808.19|0
1465513200000|2016-06-09 23:00:00|8751.87|8751.87|8601.33|8601.33|8754.91|8754.91|8571.82|8571.82|0
1465772400000|2016-06-12 23:00:00|8508.33|8508.33|8423.2|8423.2|8545.78|8545.78|8411.79|8411.79|0
1465858800000|2016-06-13 23:00:00|8345.54|8345.54|8183.74|8183.74|8357.11|8357.11|8181.5|8181.5|0
1465945200000|2016-06-14 23:00:00|8251.03|8251.03|8217.33|8217.33|8252.78|8252.78|8186.81|8186.81|0
1466031600000|2016-06-15 23:00:00|8091.78|8091.78|8094.04|8094.04|8114.71|8114.71|8026.54|8026.54|0
1466118000000|2016-06-16 23:00:00|8218.14|8218.14|8307.39|8307.39|8326.76|8326.76|8213.38|8213.38|0
1466377200000|2016-06-19 23:00:00|8583.08|8583.08|8729.28|8729.28|8735.9|8735.9|8571.03|8571.03|0
1466463600000|2016-06-20 23:00:00|8692.13|8692.13|8806.4|8806.4|8808.46|8808.46|8690.55|8690.55|0
1466550000000|2016-06-21 23:00:00|8822.37|8822.37|8968.25|8968.25|8991.24|8991.24|8772.59|8772.59|0
1466636400000|2016-06-22 23:00:00|8957.97|8957.97|9100.27|9100.27|9129.83|9129.83|8920.62|8920.62|0
1466722800000|2016-06-23 23:00:00|7741.88|7741.88|8177.83|8177.83|8274.78|8274.78|7741.57|7741.57|0
1466982000000|2016-06-26 23:00:00|8025.01|8025.01|7383.35|7383.35|8043.82|8043.82|7363.33|7363.33|0
1467068400000|2016-06-27 23:00:00|7654.71|7654.71|7724.59|7724.59|7793.76|7793.76|7588.61|7588.61|0
1467154800000|2016-06-28 23:00:00|7827.14|7827.14|7944.12|7944.12|7946.08|7946.08|7805.43|7805.43|0
1467241200000|2016-06-29 23:00:00|7913.22|7913.22|8139.75|8139.75|8151.2|8151.2|7884.38|7884.38|0
1467327600000|2016-06-30 23:00:00|8200.34|8200.34|8284.46|8284.46|8285.83|8285.83|8098.06|8098.06|0
1467586800000|2016-07-03 23:00:00|8273.73|8273.73|8092.23|8092.23|8278.39|8278.39|8069.86|8069.86|0
1467673200000|2016-07-04 23:00:00|7961.25|7961.25|7811.21|7811.21|7970.04|7970.04|7768.64|7768.64|0
1467759600000|2016-07-05 23:00:00|7737.35|7737.35|7721.67|7721.67|7776.27|7776.27|7654.28|7654.28|0
1467846000000|2016-07-06 23:00:00|7872.96|7872.96|8005.44|8005.44|8081.15|8081.15|7872.96|7872.96|0
1467932400000|2016-07-07 23:00:00|7995.35|7995.35|8213.42|8213.42|8244.86|8244.86|7990.76|7990.76|0
1468191600000|2016-07-10 23:00:00|8291.1|8291.1|8475.05|8475.05|8484.53|8484.53|8201.47|8201.47|0
1468278000000|2016-07-11 23:00:00|8531.99|8531.99|8596.44|8596.44|8665.75|8665.75|8531.99|8531.99|0
1468364400000|2016-07-12 23:00:00|8596.38|8596.38|8568.38|8568.38|8619.26|8619.26|8527.5|8527.5|0
1468450800000|2016-07-13 23:00:00|8599.6|8599.6|8646|8646|8663.59|8663.59|8568.47|8568.47|0
1468537200000|2016-07-14 23:00:00|8618.55|8618.55|8607.07|8607.07|8686.14|8686.14|8542.78|8542.78|0
1468796400000|2016-07-17 23:00:00|8679.7|8679.7|8746.07|8746.07|8762.97|8762.97|8656.79|8656.79|0
1468882800000|2016-07-18 23:00:00|8723.78|8723.78|8787.01|8787.01|8810.63|8810.63|8670.12|8670.12|0
1468969200000|2016-07-19 23:00:00|8739.28|8739.28|8840.82|8840.82|8862.28|8862.28|8731.96|8731.96|0
1469055600000|2016-07-20 23:00:00|8806.67|8806.67|8824.73|8824.73|8845.94|8845.94|8764.64|8764.64|0
1469142000000|2016-07-21 23:00:00|8777.44|8777.44|8782.04|8782.04|8821.21|8821.21|8744.81|8744.81|0
1469401200000|2016-07-24 23:00:00|8780.04|8780.04|8830.82|8830.82|8895.73|8895.73|8743.74|8743.74|0
1469487600000|2016-07-25 23:00:00|8847.21|8847.21|8826.61|8826.61|8893.07|8893.07|8820.1|8820.1|0
1469574000000|2016-07-26 23:00:00|8917.34|8917.34|8940.17|8940.17|8985.22|8985.22|8868.33|8868.33|0
1469660400000|2016-07-27 23:00:00|8908.65|8908.65|8834.55|8834.55|8938.51|8938.51|8832.01|8832.01|0
1469746800000|2016-07-28 23:00:00|8837.99|8837.99|8918.38|8918.38|8934.94|8934.94|8837.99|8837.99|0
1470006000000|2016-07-31 23:00:00|8978.64|8978.64|8841.63|8841.63|8992.44|8992.44|8838.93|8838.93|0
1470092400000|2016-08-01 23:00:00|8790.9|8790.9|8826.37|8826.37|8878.74|8878.74|8737.57|8737.57|0
1470178800000|2016-08-02 23:00:00|8822.4|8822.4|8806.38|8806.38|8832.26|8832.26|8753.14|8753.14|0
1470265200000|2016-08-03 23:00:00|8839.82|8839.82|8931.9|8931.9|8967.74|8967.74|8811.02|8811.02|0
1470351600000|2016-08-04 23:00:00|8964.29|8964.29|9084.75|9084.75|9093.55|9093.55|8953.39|8953.39|0
1470610800000|2016-08-07 23:00:00|9152.37|9152.37|9194.73|9194.73|9220.3|9220.3|9151.11|9151.11|0
1470697200000|2016-08-08 23:00:00|9209.42|9209.42|9223.91|9223.91|9233.23|9233.23|9157.77|9157.77|0
1470783600000|2016-08-09 23:00:00|9190.52|9190.52|9225.78|9225.78|9229.81|9229.81|9173.82|9173.82|0
1470870000000|2016-08-10 23:00:00|9198.46|9198.46|9268.37|9268.37|9269.52|9269.52|9135.62|9135.62|0
1470956400000|2016-08-11 23:00:00|9281.69|9281.69|9338.42|9338.42|9355.52|9355.52|9270.74|9270.74|0
1471215600000|2016-08-14 23:00:00|9341.8|9341.8|9347.16|9347.16|9360.82|9360.82|9316.3|9316.3|0
1471302000000|2016-08-15 23:00:00|9302.77|9302.77|9339.93|9339.93|9374.19|9374.19|9290.89|9290.89|0
1471388400000|2016-08-16 23:00:00|9274.01|9274.01|9235.87|9235.87|9295.97|9295.97|9221.5|9221.5|0
1471474800000|2016-08-17 23:00:00|9267.29|9267.29|9337.75|9337.75|9362.28|9362.28|9259.05|9259.05|0
1471561200000|2016-08-18 23:00:00|9269.03|9269.03|9306.44|9306.44|9315.63|9315.63|9237.09|9237.09|0
1471820400000|2016-08-21 23:00:00|9286.63|9286.63|9302.57|9302.57|9353.56|9353.56|9276.68|9276.68|0
1471906800000|2016-08-22 23:00:00|9376.83|9376.83|9374.61|9374.61|9397.48|9397.48|9328.18|9328.18|0
1471993200000|2016-08-23 23:00:00|9329.83|9329.83|9346.47|9346.47|9400.81|9400.81|9328.16|9328.16|0
1472079600000|2016-08-24 23:00:00|9288.41|9288.41|9317.3|9317.3|9328.95|9328.95|9250.29|9250.29|0
1472166000000|2016-08-25 23:00:00|9312.75|9312.75|9310.83|9310.83|9334.14|9334.14|9274.32|9274.32|0
1472511600000|2016-08-29 23:00:00|9326.35|9326.35|9283.55|9283.55|9347.97|9347.97|9276.97|9276.97|0
1472598000000|2016-08-30 23:00:00|9249.79|9249.79|9232.73|9232.73|9299.06|9299.06|9227.11|9227.11|0
1472684400000|2016-08-31 23:00:00|9271.74|9271.74|9318.32|9318.32|9410.43|9410.43|9266.52|9266.52|0
1472770800000|2016-09-01 23:00:00|9320.99|9320.99|9480.85|9480.85|9487.84|9487.84|9250.96|9250.96|0
1473030000000|2016-09-04 23:00:00|9448.17|9448.17|9384.82|9384.82|9448.78|9448.78|9375.06|9375.06|0
1473116400000|2016-09-05 23:00:00|9383.5|9383.5|9325.95|9325.95|9383.98|9383.98|9307.3|9307.3|0
1473202800000|2016-09-06 23:00:00|9269.45|9269.45|9311.64|9311.64|9336.37|9336.37|9233.84|9233.84|0
1473289200000|2016-09-07 23:00:00|9376.75|9376.75|9460.29|9460.29|9470.56|9470.56|9350.79|9350.79|0
1473375600000|2016-09-08 23:00:00|9414|9414|9337.15|9337.15|9430.48|9430.48|9322.36|9322.36|0
1473634800000|2016-09-11 23:00:00|9186.42|9186.42|9212.88|9212.88|9215.83|9215.83|9141.79|9141.79|0
1473721200000|2016-09-12 23:00:00|9261.52|9261.52|9218.1|9218.1|9309.83|9309.83|9213.82|9213.82|0
1473807600000|2016-09-13 23:00:00|9206.38|9206.38|9248.73|9248.73|9301.04|9301.04|9201.96|9201.96|0
1473894000000|2016-09-14 23:00:00|9206.76|9206.76|9272.03|9272.03|9274.8|9274.8|9134.44|9134.44|0
1473980400000|2016-09-15 23:00:00|9254.15|9254.15|9238.12|9238.12|9318.44|9318.44|9233.7|9233.7|0
1474239600000|2016-09-18 23:00:00|9304.49|9304.49|9331.93|9331.93|9337.49|9337.49|9284.28|9284.28|0
1474326000000|2016-09-19 23:00:00|9288.59|9288.59|9308.67|9308.67|9370.08|9370.08|9265.72|9265.72|0
1474412400000|2016-09-20 23:00:00|9400.99|9400.99|9391.45|9391.45|9428.63|9428.63|9378.11|9378.11|0
1474498800000|2016-09-21 23:00:00|9439.89|9439.89|9422.16|9422.16|9460.32|9460.32|9412.72|9412.72|0
1474585200000|2016-09-22 23:00:00|9411.03|9411.03|9360.97|9360.97|9411.9|9411.9|9330.54|9330.54|0
1474844400000|2016-09-25 23:00:00|9269.85|9269.85|9255.92|9255.92|9271.42|9271.42|9180.01|9180.01|0
1474930800000|2016-09-26 23:00:00|9283.51|9283.51|9150.07|9150.07|9284.79|9284.79|9101.22|9101.22|0
1475017200000|2016-09-27 23:00:00|9196.98|9196.98|9191.32|9191.32|9260.23|9260.23|9183.35|9183.35|0
1475103600000|2016-09-28 23:00:00|9237.89|9237.89|9276.77|9276.77|9284.18|9284.18|9199.7|9199.7|0
1475190000000|2016-09-29 23:00:00|9082.62|9082.62|9242.48|9242.48|9257|9257|9060.67|9060.67|0
1475449200000|2016-10-02 23:00:00|9377.86|9377.86|9515.3|9515.3|9522.32|9522.32|9371.23|9371.23|0
1475535600000|2016-10-03 23:00:00|9598.41|9598.41|9761.59|9761.59|9790.06|9790.06|9582.31|9582.31|0
1475622000000|2016-10-04 23:00:00|9658.47|9658.47|9617.18|9617.18|9675.24|9675.24|9579.69|9579.69|0
1475708400000|2016-10-05 23:00:00|9642.65|9642.65|9571.16|9571.16|9646.26|9646.26|9544.55|9544.55|0
1475794800000|2016-10-06 23:00:00|9551.32|9551.32|9480.59|9480.59|9584|9584|9452.58|9452.58|0
1476054000000|2016-10-09 23:00:00|9462.79|9462.79|9454.2|9454.2|9494.19|9494.19|9428.32|9428.32|0
1476140400000|2016-10-10 23:00:00|9451.57|9451.57|9458.01|9458.01|9520.85|9520.85|9437.74|9437.74|0
1476226800000|2016-10-11 23:00:00|9477.62|9477.62|9401.54|9401.54|9499.91|9499.91|9393.19|9393.19|0
1476313200000|2016-10-12 23:00:00|9298.39|9298.39|9267.09|9267.09|9340.14|9340.14|9248.09|9248.09|0
1476399600000|2016-10-13 23:00:00|9321.69|9321.69|9318.69|9318.69|9363.24|9363.24|9309.82|9309.82|0
1476658800000|2016-10-16 23:00:00|9296.6|9296.6|9204.31|9204.31|9363.14|9363.14|9200.92|9200.92|0
1476745200000|2016-10-17 23:00:00|9318.33|9318.33|9297.72|9297.72|9343|9343|9296.25|9296.25|0
1476831600000|2016-10-18 23:00:00|9291.79|9291.79|9307.14|9307.14|9317.06|9317.06|9234.93|9234.93|0
1476918000000|2016-10-19 23:00:00|9316.01|9316.01|9336|9336|9368.73|9368.73|9306.77|9306.77|0
1477004400000|2016-10-20 23:00:00|9347.71|9347.71|9373.59|9373.59|9402.88|9402.88|9334.07|9334.07|0
1477263600000|2016-10-23 23:00:00|9462.39|9462.39|9429.87|9429.87|9506.52|9506.52|9416.89|9416.89|0
1477350000000|2016-10-24 23:00:00|9439.56|9439.56|9425.95|9425.95|9477.9|9477.9|9425.9|9425.9|0
1477436400000|2016-10-25 23:00:00|9410.67|9410.67|9358.24|9358.24|9410.99|9410.99|9314.89|9314.89|0
1477522800000|2016-10-26 23:00:00|9297.81|9297.81|9316.21|9316.21|9374.42|9374.42|9290.43|9290.43|0
1477609200000|2016-10-27 23:00:00|9243.75|9243.75|9348.12|9348.12|9362.33|9362.33|9236.83|9236.83|0
1477872000000|2016-10-31 00:00:00|9302.45|9302.45|9307.13|9307.13|9328.16|9328.16|9283.99|9283.99|0
1477958400000|2016-11-01 00:00:00|9305.82|9305.82|9258|9258|9334.72|9334.72|9256.95|9256.95|0
1478044800000|2016-11-02 00:00:00|9142.79|9142.79|9170.46|9170.46|9182.93|9182.93|9122.35|9122.35|0
1478131200000|2016-11-03 00:00:00|9150.44|9150.44|9178.94|9178.94|9318.95|9318.95|9147.67|9147.67|0
1478217600000|2016-11-04 00:00:00|9070.84|9070.84|9015.6|9015.6|9071.23|9071.23|8958.54|8958.54|0
1478476800000|2016-11-07 00:00:00|9114.8|9114.8|9138.93|9138.93|9153.71|9153.71|9092.51|9092.51|0
1478563200000|2016-11-08 00:00:00|9190.1|9190.1|9169.68|9169.68|9192.38|9192.38|9122.42|9122.42|0
1478649600000|2016-11-09 00:00:00|9047.27|9047.27|9267.43|9267.43|9269.1|9269.1|9003.6|9003.6|0
1478736000000|2016-11-10 00:00:00|9386.01|9386.01|9319.83|9319.83|9506.89|9506.89|9277.61|9277.61|0
1478822400000|2016-11-11 00:00:00|9309.82|9309.82|9153.75|9153.75|9315.54|9315.54|9126.11|9126.11|0
1479081600000|2016-11-14 00:00:00|9273.35|9273.35|9274.32|9274.32|9297.01|9297.01|9200.36|9200.36|0
1479168000000|2016-11-15 00:00:00|9370.59|9370.59|9378.23|9378.23|9430.42|9430.42|9348.73|9348.73|0
1479254400000|2016-11-16 00:00:00|9392.31|9392.31|9279.84|9279.84|9393.55|9393.55|9269.45|9269.45|0
1479340800000|2016-11-17 00:00:00|9302.21|9302.21|9353.85|9353.85|9360.82|9360.82|9273.34|9273.34|0
1479427200000|2016-11-18 00:00:00|9326.41|9326.41|9394.86|9394.86|9410.47|9410.47|9292.99|9292.99|0
1479686400000|2016-11-21 00:00:00|9369.94|9369.94|9279.17|9279.17|9390.88|9390.88|9267.68|9267.68|0
1479772800000|2016-11-22 00:00:00|9364.55|9364.55|9394.47|9394.47|9435.21|9435.21|9362.09|9362.09|0
1479859200000|2016-11-23 00:00:00|9443.54|9443.54|9409.69|9409.69|9480.69|9480.69|9379.91|9379.91|0
1479945600000|2016-11-24 00:00:00|9438.64|9438.64|9415.98|9415.98|9448.8|9448.8|9387.17|9387.17|0
1480032000000|2016-11-25 00:00:00|9440.79|9440.79|9442.55|9442.55|9450.79|9450.79|9392.96|9392.96|0
1480291200000|2016-11-28 00:00:00|9406.96|9406.96|9334.21|9334.21|9408.3|9408.3|9311.98|9311.98|0
1480377600000|2016-11-29 00:00:00|9279.79|9279.79|9288.87|9288.87|9314.2|9314.2|9254.23|9254.23|0
1480464000000|2016-11-30 00:00:00|9315.69|9315.69|9266.62|9266.62|9331.23|9331.23|9254.17|9254.17|0
1480550400000|2016-12-01 00:00:00|9188.01|9188.01|9181.18|9181.18|9243.64|9243.64|9114.66|9114.66|0
1480636800000|2016-12-02 00:00:00|9135.94|9135.94|9186.28|9186.28|9193|9193|9112.22|9112.22|0
1480896000000|2016-12-05 00:00:00|9145.36|9145.36|9166.54|9166.54|9205.5|9205.5|9118.49|9118.49|0
1480982400000|2016-12-06 00:00:00|8984.51|8984.51|8987.26|8987.26|9011.9|9011.9|8923.18|8923.18|0
1481068800000|2016-12-07 00:00:00|9005.7|9005.7|9128.21|9128.21|9132.4|9132.4|9004.31|9004.31|0
1481155200000|2016-12-08 00:00:00|9152.52|9152.52|9144.53|9144.53|9199.55|9199.55|9097.75|9097.75|0
1481241600000|2016-12-09 00:00:00|9162.48|9162.48|9048.17|9048.17|9163.8|9163.8|9029.87|9029.87|0
1481500800000|2016-12-12 00:00:00|9002.06|9002.06|8956.06|8956.06|9023.61|9023.61|8948.97|8948.97|0
1481587200000|2016-12-13 00:00:00|8941.13|8941.13|9034.56|9034.56|9038.23|9038.23|8892.53|8892.53|0
1481673600000|2016-12-14 00:00:00|9003.09|9003.09|9059.41|9059.41|9075.33|9075.33|8984.77|8984.77|0
1481760000000|2016-12-15 00:00:00|9031.42|9031.42|9114.58|9114.58|9130.16|9130.16|9024.58|9024.58|0
1481846400000|2016-12-16 00:00:00|9147.93|9147.93|9119.39|9119.39|9191.94|9191.94|9111|9111|0
1482105600000|2016-12-19 00:00:00|9137.08|9137.08|9127.56|9127.56|9145.12|9145.12|9091.78|9091.78|0
1482192000000|2016-12-20 00:00:00|9164.47|9164.47|9157.31|9157.31|9173.32|9173.32|9095.16|9095.16|0
1482278400000|2016-12-21 00:00:00|9163.44|9163.44|9117.89|9117.89|9180.08|9180.08|9107.88|9107.88|0
1482364800000|2016-12-22 00:00:00|9108.62|9108.62|9155.03|9155.03|9158.51|9158.51|9103.19|9103.19|0
1482451200000|2016-12-23 00:00:00|9190.66|9190.66|9209.53|9209.53|9228.35|9228.35|9190.31|9190.31|0
1482883200000|2016-12-28 00:00:00|9183.2|9183.2|9184.92|9184.92|9213.12|9213.12|9174.03|9174.03|0
1482969600000|2016-12-29 00:00:00|9173.65|9173.65|9196.85|9196.85|9218.7|9218.7|9173.44|9173.44|0
1483056000000|2016-12-30 00:00:00|9184.95|9184.95|9264.04|9264.04|9277.08|9277.08|9183.54|9183.54|0
1483401600000|2017-01-03 00:00:00|9373.74|9373.74|9413.37|9413.37|9429.33|9429.33|9326.16|9326.16|0
1483488000000|2017-01-04 00:00:00|9453.61|9453.61|9477.57|9477.57|9478.03|9478.03|9428.04|9428.04|0
1483574400000|2017-01-05 00:00:00|9502.24|9502.24|9481.81|9481.81|9570.01|9570.01|9465.4|9465.4|0
1483660800000|2017-01-06 00:00:00|9531.31|9531.31|9509.57|9509.57|9534.08|9534.08|9465.71|9465.71|0
1483920000000|2017-01-09 00:00:00|9545.41|9545.41|9545.44|9545.44|9550.5|9550.5|9480.05|9480.05|0
1484006400000|2017-01-10 00:00:00|9474.23|9474.23|9534.73|9534.73|9537.92|9537.92|9442.41|9442.41|0
1484092800000|2017-01-11 00:00:00|9522.17|9522.17|9510.27|9510.27|9540.49|9540.49|9501.79|9501.79|0
1484179200000|2017-01-12 00:00:00|9476.53|9476.53|9455.55|9455.55|9486.78|9486.78|9433.18|9433.18|0
1484265600000|2017-01-13 00:00:00|9487.11|9487.11|9498.66|9498.66|9508.14|9508.14|9466.34|9466.34|0
1484524800000|2017-01-16 00:00:00|9488.04|9488.04|9480.44|9480.44|9497.94|9497.94|9460.95|9460.95|0
1484611200000|2017-01-17 00:00:00|9478.18|9478.18|9506.58|9506.58|9541.22|9541.22|9452.98|9452.98|0
1484697600000|2017-01-18 00:00:00|9515.28|9515.28|9512.94|9512.94|9518.1|9518.1|9479.1|9479.1|0
1484784000000|2017-01-19 00:00:00|9503.51|9503.51|9496.87|9496.87|9508.48|9508.48|9453|9453|0
1484870400000|2017-01-20 00:00:00|9483.44|9483.44|9500.92|9500.92|9556.52|9556.52|9482.49|9482.49|0
1485129600000|2017-01-23 00:00:00|9421.3|9421.3|9514.33|9514.33|9515.32|9515.32|9420.81|9420.81|0
1485216000000|2017-01-24 00:00:00|9550.09|9550.09|9503.1|9503.1|9558.22|9558.22|9478.72|9478.72|0
1485302400000|2017-01-25 00:00:00|9560.98|9560.98|9534.62|9534.62|9574.5|9574.5|9524.4|9524.4|0
1485388800000|2017-01-26 00:00:00|9530.85|9530.85|9544.28|9544.28|9582.49|9582.49|9517.53|9517.53|0
1485475200000|2017-01-27 00:00:00|9534.28|9534.28|9535.23|9535.23|9573.05|9573.05|9511.91|9511.91|0
1485734400000|2017-01-30 00:00:00|9492.36|9492.36|9477.67|9477.67|9515.69|9515.69|9444.44|9444.44|0
1485820800000|2017-01-31 00:00:00|9508.58|9508.58|9585.94|9585.94|9606.98|9606.98|9506.83|9506.83|0
1485907200000|2017-02-01 00:00:00|9598.79|9598.79|9583.75|9583.75|9619.14|9619.14|9553.5|9553.5|0
1485993600000|2017-02-02 00:00:00|9522.24|9522.24|9525.65|9525.65|9575.05|9575.05|9481.75|9481.75|0
1486080000000|2017-02-03 00:00:00|9535.13|9535.13|9595.72|9595.72|9606.46|9606.46|9531.42|9531.42|0
1486339200000|2017-02-06 00:00:00|9582.37|9582.37|9548.49|9548.49|9598.06|9598.06|9542.77|9542.77|0
1486425600000|2017-02-07 00:00:00|9582.57|9582.57|9635.87|9635.87|9652.62|9652.62|9582.57|9582.57|0
1486512000000|2017-02-08 00:00:00|9648.83|9648.83|9611.68|9611.68|9670.89|9670.89|9585.89|9585.89|0
1486598400000|2017-02-09 00:00:00|9651.98|9651.98|9670.63|9670.63|9681.2|9681.2|9623.7|9623.7|0
1486684800000|2017-02-10 00:00:00|9699.49|9699.49|9721.57|9721.57|9764.78|9764.78|9691.11|9691.11|0
1486944000000|2017-02-13 00:00:00|9746.64|9746.64|9779.99|9779.99|9794.2|9794.2|9726.43|9726.43|0
1487030400000|2017-02-14 00:00:00|9741.42|9741.42|9806.91|9806.91|9806.99|9806.99|9722.94|9722.94|0
1487116800000|2017-02-15 00:00:00|9822.08|9822.08|9793.61|9793.61|9848.56|9848.56|9782.64|9782.64|0
1487203200000|2017-02-16 00:00:00|9808.84|9808.84|9745.42|9745.42|9814.82|9814.82|9733.2|9733.2|0
1487289600000|2017-02-17 00:00:00|9770.91|9770.91|9753.48|9753.48|9776.14|9776.14|9687.18|9687.18|0
1487548800000|2017-02-20 00:00:00|9833.93|9833.93|9811.7|9811.7|9833.93|9833.93|9785.25|9785.25|0
1487635200000|2017-02-21 00:00:00|9768.85|9768.85|9759.67|9759.67|9789.6|9789.6|9748.97|9748.97|0
1487721600000|2017-02-22 00:00:00|9760.2|9760.2|9752.65|9752.65|9773.05|9773.05|9714.54|9714.54|0
1487808000000|2017-02-23 00:00:00|9760.3|9760.3|9765.55|9765.55|9833.47|9833.47|9750.59|9750.59|0
1487894400000|2017-02-24 00:00:00|9747.28|9747.28|9707.11|9707.11|9769.96|9769.96|9675.6|9675.6|0
1488153600000|2017-02-27 00:00:00|9638.69|9638.69|9732.58|9732.58|9733.53|9733.53|9627.21|9627.21|0
1488240000000|2017-02-28 00:00:00|9727.45|9727.45|9770.01|9770.01|9771.02|9771.02|9702.76|9702.76|0
1488326400000|2017-03-01 00:00:00|9710.48|9710.48|9865.16|9865.16|9890.83|9890.83|9707.26|9707.26|0
1488412800000|2017-03-02 00:00:00|9873.34|9873.34|9811.52|9811.52|9914.91|9914.91|9804.81|9804.81|0
1488499200000|2017-03-03 00:00:00|9793.95|9793.95|9826.22|9826.22|9836.06|9836.06|9773.62|9773.62|0
1488758400000|2017-03-06 00:00:00|9886.46|9886.46|9868.39|9868.39|9894.58|9894.58|9844.57|9844.57|0
1488844800000|2017-03-07 00:00:00|9869.46|9869.46|9854.77|9854.77|9882.79|9882.79|9839.63|9839.63|0
1488931200000|2017-03-08 00:00:00|9828.98|9828.98|9886.4|9886.4|9899.55|9899.55|9822.24|9822.24|0
1489017600000|2017-03-09 00:00:00|9847.44|9847.44|9870.74|9870.74|9898.94|9898.94|9810.89|9810.89|0
1489104000000|2017-03-10 00:00:00|9898.97|9898.97|9868.73|9868.73|9935.62|9935.62|9867.56|9867.56|0
1489363200000|2017-03-13 00:00:00|9867.04|9867.04|9871.51|9871.51|9888.01|9888.01|9849.43|9849.43|0
1489449600000|2017-03-14 00:00:00|9859.95|9859.95|9827.06|9827.06|9913.14|9913.14|9821.77|9821.77|0
1489536000000|2017-03-15 00:00:00|9833.33|9833.33|9825.72|9825.72|9840.94|9840.94|9762.65|9762.65|0
1489622400000|2017-03-16 00:00:00|9888.32|9888.32|9880.52|9880.52|9898.71|9898.71|9845.5|9845.5|0
1489708800000|2017-03-17 00:00:00|9891.48|9891.48|9861.51|9861.51|9892.95|9892.95|9840.75|9840.75|0
1489968000000|2017-03-20 00:00:00|9840.05|9840.05|9916.72|9916.72|9921.91|9921.91|9808.97|9808.97|0
1490054400000|2017-03-21 00:00:00|9916.14|9916.14|9788.98|9788.98|9940.59|9940.59|9779.97|9779.97|0
1490140800000|2017-03-22 00:00:00|9688.95|9688.95|9687.5|9687.5|9698.07|9698.07|9626.2|9626.2|0
1490227200000|2017-03-23 00:00:00|9639.33|9639.33|9726.7|9726.7|9753.03|9753.03|9629.1|9629.1|0
1490313600000|2017-03-24 00:00:00|9740.15|9740.15|9680.01|9680.01|9751.15|9751.15|9658.97|9658.97|0
1490569200000|2017-03-26 23:00:00|9611.46|9611.46|9619.79|9619.79|9661.96|9661.96|9594.17|9594.17|0
1490655600000|2017-03-27 23:00:00|9598.3|9598.3|9646.33|9646.33|9659.55|9659.55|9583.81|9583.81|0
1490742000000|2017-03-28 23:00:00|9715.84|9715.84|9769.55|9769.55|9769.72|9769.72|9671.94|9671.94|0
1490828400000|2017-03-29 23:00:00|9825.7|9825.7|9837.36|9837.36|9850.38|9850.38|9755.96|9755.96|0
1490914800000|2017-03-30 23:00:00|9824.86|9824.86|9838.72|9838.72|9846.49|9846.49|9726.64|9726.64|0
1491174000000|2017-04-02 23:00:00|9803.9|9803.9|9790.34|9790.34|9813.98|9813.98|9754.39|9754.39|0
1491260400000|2017-04-03 23:00:00|9811.62|9811.62|9865.59|9865.59|9875.54|9875.54|9803.19|9803.19|0
1491346800000|2017-04-04 23:00:00|9876.35|9876.35|9833.84|9833.84|9885.99|9885.99|9814.39|9814.39|0
1491433200000|2017-04-05 23:00:00|9728.62|9728.62|9819.52|9819.52|9822.65|9822.65|9720.29|9720.29|0
1491519600000|2017-04-06 23:00:00|9817.73|9817.73|9890.3|9890.3|9894.28|9894.28|9817.73|9817.73|0
1491778800000|2017-04-09 23:00:00|9900.69|9900.69|9945.69|9945.69|9949.97|9949.97|9895.3|9895.3|0
1491865200000|2017-04-10 23:00:00|9932.25|9932.25|9940.37|9940.37|10010.23|10010.23|9909.77|9909.77|0
1491951600000|2017-04-11 23:00:00|9972|9972|9944.93|9944.93|9997.84|9997.84|9889.34|9889.34|0
1492038000000|2017-04-12 23:00:00|9916.41|9916.41|10003.23|10003.23|10030.47|10030.47|9904.01|9904.01|0
1492470000000|2017-04-17 23:00:00|10020.68|10020.68|9916.1|9916.1|10035.14|10035.14|9886.37|9886.37|0
1492556400000|2017-04-18 23:00:00|9928.54|9928.54|9978.21|9978.21|10004.69|10004.69|9922.63|9922.63|0
1492642800000|2017-04-19 23:00:00|10000.46|10000.46|10014.67|10014.67|10022.32|10022.32|9948.95|9948.95|0
1492729200000|2017-04-20 23:00:00|10026.19|10026.19|10039.61|10039.61|10078.19|10078.19|10015.55|10015.55|0
1492988400000|2017-04-23 23:00:00|10203.24|10203.24|10276.66|10276.66|10286.9|10286.9|10157.73|10157.73|0
1493074800000|2017-04-24 23:00:00|10279.47|10279.47|10239.04|10239.04|10292.88|10292.88|10233.11|10233.11|0
1493161200000|2017-04-25 23:00:00|10274.54|10274.54|10303.84|10303.84|10317.41|10317.41|10219.82|10219.82|0
1493247600000|2017-04-26 23:00:00|10273.37|10273.37|10349.89|10349.89|10356.87|10356.87|10249.14|10249.14|0
1493334000000|2017-04-27 23:00:00|10348.56|10348.56|10308.84|10308.84|10352.02|10352.02|10293.84|10293.84|0
1493679600000|2017-05-01 23:00:00|10323.22|10323.22|10401.36|10401.36|10406.07|10406.07|10309.52|10309.52|0
1493766000000|2017-05-02 23:00:00|10381.36|10381.36|10330.97|10330.97|10381.36|10381.36|10322.45|10322.45|0
1493852400000|2017-05-03 23:00:00|10339.01|10339.01|10409.11|10409.11|10418.67|10418.67|10308.12|10308.12|0
1493938800000|2017-05-04 23:00:00|10376.08|10376.08|10388.39|10388.39|10393.02|10393.02|10316.1|10316.1|0
1494198000000|2017-05-07 23:00:00|10403.59|10403.59|10440.91|10440.91|10470.79|10470.79|10396.94|10396.94|0
1494284400000|2017-05-08 23:00:00|10464.38|10464.38|10482.53|10482.53|10515.76|10515.76|10457.53|10457.53|0
1494370800000|2017-05-09 23:00:00|10469.75|10469.75|10550.59|10550.59|10555.37|10555.37|10447.38|10447.38|0
1494457200000|2017-05-10 23:00:00|10530.23|10530.23|10542.91|10542.91|10556.71|10556.71|10519.42|10519.42|0
1494543600000|2017-05-11 23:00:00|10553.6|10553.6|10544.34|10544.34|10575.27|10575.27|10526.04|10526.04|0
1494802800000|2017-05-14 23:00:00|10563.72|10563.72|10597.39|10597.39|10608.69|10608.69|10548.6|10548.6|0
1494889200000|2017-05-15 23:00:00|10574.82|10574.82|10529.37|10529.37|10598.51|10598.51|10515.52|10515.52|0
1494975600000|2017-05-16 23:00:00|10507.88|10507.88|10443.75|10443.75|10546.21|10546.21|10432.21|10432.21|0
1495062000000|2017-05-17 23:00:00|10391.49|10391.49|10420.11|10420.11|10428.71|10428.71|10290.72|10290.72|0
1495148400000|2017-05-18 23:00:00|10463.45|10463.45|10450.73|10450.73|10496.06|10496.06|10424.61|10424.61|0
1495407600000|2017-05-21 23:00:00|10499.17|10499.17|10496.13|10496.13|10530.16|10530.16|10484.28|10484.28|0
1495494000000|2017-05-22 23:00:00|10513.65|10513.65|10511.53|10511.53|10534.8|10534.8|10495.76|10495.76|0
1495580400000|2017-05-23 23:00:00|10511.34|10511.34|10524.61|10524.61|10534.39|10534.39|10493.64|10493.64|0
1495666800000|2017-05-24 23:00:00|10619.02|10619.02|10663.16|10663.16|10680.44|10680.44|10606.82|10606.82|0
1495753200000|2017-05-25 23:00:00|10671.08|10671.08|10614.67|10614.67|10671.8|10671.8|10597.55|10597.55|0
1496098800000|2017-05-29 23:00:00|10602.03|10602.03|10650.35|10650.35|10672.4|10672.4|10576.44|10576.44|0
1496185200000|2017-05-30 23:00:00|10685.49|10685.49|10630.6|10630.6|10719.38|10719.38|10622.1|10622.1|0
1496271600000|2017-05-31 23:00:00|10706.94|10706.94|10715.66|10715.66|10741.53|10741.53|10658.46|10658.46|0
1496358000000|2017-06-01 23:00:00|10753.98|10753.98|10723.93|10723.93|10790.78|10790.78|10716.51|10716.51|0
1496617200000|2017-06-04 23:00:00|10738.58|10738.58|10674.16|10674.16|10740.21|10740.21|10660.41|10660.41|0
1496703600000|2017-06-05 23:00:00|10654.19|10654.19|10542.7|10542.7|10658.41|10658.41|10539.37|10539.37|0
1496790000000|2017-06-06 23:00:00|10549.14|10549.14|10603.46|10603.46|10642.11|10642.11|10548.79|10548.79|0
1496876400000|2017-06-07 23:00:00|10635.27|10635.27|10583.13|10583.13|10650.11|10650.11|10576.08|10576.08|0
1496962800000|2017-06-08 23:00:00|10550.66|10550.66|10600.9|10600.9|10622.53|10622.53|10497.26|10497.26|0
1497222000000|2017-06-11 23:00:00|10586.39|10586.39|10536.42|10536.42|10600.16|10600.16|10531.68|10531.68|0
1497308400000|2017-06-12 23:00:00|10616.72|10616.72|10681.44|10681.44|10705.31|10705.31|10576.13|10576.13|0
1497394800000|2017-06-13 23:00:00|10733.87|10733.87|10707.34|10707.34|10773.23|10773.23|10703.19|10703.19|0
1497481200000|2017-06-14 23:00:00|10597.65|10597.65|10538.61|10538.61|10610.25|10610.25|10474.57|10474.57|0
1497567600000|2017-06-15 23:00:00|10590.05|10590.05|10646.6|10646.6|10650.37|10650.37|10563.71|10563.71|0
1497826800000|2017-06-18 23:00:00|10740.4|10740.4|10737.13|10737.13|10750.92|10750.92|10690.58|10690.58|0
1497913200000|2017-06-19 23:00:00|10754.86|10754.86|10730.81|10730.81|10809.82|10809.82|10728.18|10728.18|0
1497999600000|2017-06-20 23:00:00|10565.12|10565.12|10528.76|10528.76|10573.16|10573.16|10473.54|10473.54|0
1498086000000|2017-06-21 23:00:00|10486.24|10486.24|10521.98|10521.98|10569.03|10569.03|10486.24|10486.24|0
1498172400000|2017-06-22 23:00:00|10508.27|10508.27|10575.46|10575.46|10594.06|10594.06|10507.21|10507.21|0
1498431600000|2017-06-25 23:00:00|10597.03|10597.03|10584.35|10584.35|10640.76|10640.76|10572.14|10572.14|0
1498518000000|2017-06-26 23:00:00|10527.58|10527.58|10482.16|10482.16|10553.54|10553.54|10460.76|10460.76|0
1498604400000|2017-06-27 23:00:00|10426.56|10426.56|10508.67|10508.67|10512.29|10512.29|10401.28|10401.28|0
1498690800000|2017-06-28 23:00:00|10504.96|10504.96|10390|10390|10540.47|10540.47|10377.35|10377.35|0
1498777200000|2017-06-29 23:00:00|10367.35|10367.35|10419.43|10419.43|10477.92|10477.92|10349.81|10349.81|0
1499036400000|2017-07-02 23:00:00|10439.58|10439.58|10389.09|10389.09|10439.92|10439.92|10357.06|10357.06|0
1499122800000|2017-07-03 23:00:00|10356.32|10356.32|10339.91|10339.91|10383.05|10383.05|10331.63|10331.63|0
1499209200000|2017-07-04 23:00:00|10311.26|10311.26|10469.25|10469.25|10481.66|10481.66|10308.86|10308.86|0
1499295600000|2017-07-05 23:00:00|10460.61|10460.61|10469.86|10469.86|10496.15|10496.15|10393.62|10393.62|0
1499382000000|2017-07-06 23:00:00|10441.75|10441.75|10476.21|10476.21|10486.67|10486.67|10411.97|10411.97|0
1499641200000|2017-07-09 23:00:00|10552.43|10552.43|10502.25|10502.25|10564.34|10564.34|10471.57|10471.57|0
1499727600000|2017-07-10 23:00:00|10513.4|10513.4|10397.98|10397.98|10516.38|10516.38|10396.7|10396.7|0
1499814000000|2017-07-11 23:00:00|10453.88|10453.88|10464.84|10464.84|10479.72|10479.72|10418.43|10418.43|0
1499900400000|2017-07-12 23:00:00|10491.99|10491.99|10540.48|10540.48|10547.55|10547.55|10486.91|10486.91|0
1499986800000|2017-07-13 23:00:00|10522.34|10522.34|10499.91|10499.91|10548.38|10548.38|10497.09|10497.09|0
1500246000000|2017-07-16 23:00:00|10542.09|10542.09|10578.92|10578.92|10587.81|10587.81|10510.19|10510.19|0
1500332400000|2017-07-17 23:00:00|10554.53|10554.53|10662.07|10662.07|10670.19|10670.19|10551.57|10551.57|0
1500418800000|2017-07-18 23:00:00|10665.48|10665.48|10718.51|10718.51|10741.64|10741.64|10632.91|10632.91|0
1500505200000|2017-07-19 23:00:00|10736.16|10736.16|10823.42|10823.42|10823.67|10823.67|10736.16|10736.16|0
1500591600000|2017-07-20 23:00:00|10810.28|10810.28|10849.76|10849.76|10865.77|10865.77|10794.09|10794.09|0
1500850800000|2017-07-23 23:00:00|10798.61|10798.61|10723.49|10723.49|10822.06|10822.06|10715.23|10715.23|0
1500937200000|2017-07-24 23:00:00|10779.86|10779.86|10754.5|10754.5|10829.02|10829.02|10750.02|10750.02|0
1501023600000|2017-07-25 23:00:00|10743.68|10743.68|10801.45|10801.45|10817.7|10817.7|10737.89|10737.89|0
1501110000000|2017-07-26 23:00:00|10806.76|10806.76|10850.97|10850.97|10870.42|10870.42|10801.97|10801.97|0
1501196400000|2017-07-27 23:00:00|10771.26|10771.26|10724.05|10724.05|10771.79|10771.79|10705.29|10705.29|0
1501455600000|2017-07-30 23:00:00|10767.29|10767.29|10813.75|10813.75|10849.76|10849.76|10766.66|10766.66|0
1501542000000|2017-07-31 23:00:00|10834.96|10834.96|10862.88|10862.88|10881.79|10881.79|10808.66|10808.66|0
1501628400000|2017-08-01 23:00:00|10870.03|10870.03|10878.91|10878.91|10916.18|10916.18|10853.49|10853.49|0
1501714800000|2017-08-02 23:00:00|10880.55|10880.55|10960.08|10960.08|10979.14|10979.14|10877.28|10877.28|0
1501801200000|2017-08-03 23:00:00|10899.3|10899.3|10970.87|10970.87|10981.18|10981.18|10893.08|10893.08|0
1502060400000|2017-08-06 23:00:00|10969.16|10969.16|10959.42|10959.42|10979.23|10979.23|10931.89|10931.89|0
1502146800000|2017-08-07 23:00:00|10949.89|10949.89|10980.7|10980.7|10990.05|10990.05|10923.47|10923.47|0
1502233200000|2017-08-08 23:00:00|10913.2|10913.2|10923.73|10923.73|10931.11|10931.11|10839.9|10839.9|0
1502319600000|2017-08-09 23:00:00|10933.22|10933.22|10792.14|10792.14|10941.74|10941.74|10788.31|10788.31|0
1502406000000|2017-08-10 23:00:00|10713.76|10713.76|10686.88|10686.88|10730.52|10730.52|10636.28|10636.28|0
1502665200000|2017-08-13 23:00:00|10752.24|10752.24|10779.26|10779.26|10790.78|10790.78|10736.47|10736.47|0
1502751600000|2017-08-14 23:00:00|10774.98|10774.98|10774.39|10774.39|10786.17|10786.17|10730.61|10730.61|0
1502838000000|2017-08-15 23:00:00|10852.82|10852.82|10916.95|10916.95|10939.58|10939.58|10846.61|10846.61|0
1502924400000|2017-08-16 23:00:00|10888.96|10888.96|10856.2|10856.2|10925.9|10925.9|10835.46|10835.46|0
1503010800000|2017-08-17 23:00:00|10751.89|10751.89|10802.27|10802.27|10812.35|10812.35|10737.22|10737.22|0
1503270000000|2017-08-20 23:00:00|10788.09|10788.09|10765.59|10765.59|10812.14|10812.14|10750.31|10750.31|0
1503356400000|2017-08-21 23:00:00|10618.44|10618.44|10594.02|10594.02|10621.51|10621.51|10514.93|10514.93|0
1503442800000|2017-08-22 23:00:00|10573.01|10573.01|10591.27|10591.27|10607.34|10607.34|10538.61|10538.61|0
1503529200000|2017-08-23 23:00:00|10612.48|10612.48|10659.16|10659.16|10687.49|10687.49|10597.18|10597.18|0
1503615600000|2017-08-24 23:00:00|10703.16|10703.16|10728.95|10728.95|10777.43|10777.43|10697.12|10697.12|0
1503961200000|2017-08-28 23:00:00|10649.93|10649.93|10583.07|10583.07|10650.73|10650.73|10537.04|10537.04|0
1504047600000|2017-08-29 23:00:00|10630.46|10630.46|10567.36|10567.36|10636.32|10636.32|10564|10564|0
1504134000000|2017-08-30 23:00:00|10564.47|10564.47|10662.45|10662.45|10671.37|10671.37|10562.95|10562.95|0
1504220400000|2017-08-31 23:00:00|10690.98|10690.98|10705.43|10705.43|10709.94|10709.94|10658.61|10658.61|0
1504479600000|2017-09-03 23:00:00|10648.71|10648.71|10584.02|10584.02|10669.04|10669.04|10583.87|10583.87|0
1504566000000|2017-09-04 23:00:00|10593.33|10593.33|10493.98|10493.98|10596.21|10596.21|10485.73|10485.73|0
1504652400000|2017-09-05 23:00:00|10428.58|10428.58|10412.3|10412.3|10444.01|10444.01|10386.45|10386.45|0
1504738800000|2017-09-06 23:00:00|10402.83|10402.83|10368.63|10368.63|10414.86|10414.86|10362.25|10362.25|0
1504825200000|2017-09-07 23:00:00|10327.88|10327.88|10368.06|10368.06|10371.69|10371.69|10278.17|10278.17|0
1505084400000|2017-09-10 23:00:00|10425.65|10425.65|10468.32|10468.32|10506.45|10506.45|10425.65|10425.65|0
1505170800000|2017-09-11 23:00:00|10500.82|10500.82|10478.75|10478.75|10533.16|10533.16|10452.04|10452.04|0
1505257200000|2017-09-12 23:00:00|10436.99|10436.99|10419.72|10419.72|10443.64|10443.64|10387.34|10387.34|0
1505343600000|2017-09-13 23:00:00|10376.44|10376.44|10341.43|10341.43|10410.52|10410.52|10325.32|10325.32|0
1505430000000|2017-09-14 23:00:00|10299.6|10299.6|10221.84|10221.84|10309.76|10309.76|10214.52|10214.52|0
1505689200000|2017-09-17 23:00:00|10269.92|10269.92|10331.55|10331.55|10331.98|10331.98|10268.35|10268.35|0
1505775600000|2017-09-18 23:00:00|10339.14|10339.14|10346.16|10346.16|10356.84|10356.84|10314.13|10314.13|0
1505862000000|2017-09-19 23:00:00|10363.98|10363.98|10330.24|10330.24|10366.48|10366.48|10314.1|10314.1|0
1505948400000|2017-09-20 23:00:00|10339.4|10339.4|10313.87|10313.87|10353.21|10353.21|10309.07|10309.07|0
1506034800000|2017-09-21 23:00:00|10284.84|10284.84|10406.53|10406.53|10415.22|10415.22|10259.39|10259.39|0
1506294000000|2017-09-24 23:00:00|10360.49|10360.49|10402.13|10402.13|10421.9|10421.9|10349.91|10349.91|0
1506380400000|2017-09-25 23:00:00|10358.58|10358.58|10342.26|10342.26|10382.94|10382.94|10340.38|10340.38|0
1506466800000|2017-09-26 23:00:00|10330.68|10330.68|10416.48|10416.48|10418.59|10418.59|10327.51|10327.51|0
1506553200000|2017-09-27 23:00:00|10408.61|10408.61|10465.45|10465.45|10465.7|10465.7|10349.96|10349.96|0
1506639600000|2017-09-28 23:00:00|10475.88|10475.88|10550.93|10550.93|10569.44|10569.44|10472.24|10472.24|0
1506898800000|2017-10-01 23:00:00|10581.3|10581.3|10614.61|10614.61|10618.36|10618.36|10568|10568|0
1506985200000|2017-10-02 23:00:00|10630.62|10630.62|10662.8|10662.8|10678.36|10678.36|10624.83|10624.83|0
1507071600000|2017-10-03 23:00:00|10626.09|10626.09|10586.68|10586.68|10626.09|10626.09|10571.49|10571.49|0
1507158000000|2017-10-04 23:00:00|10613.28|10613.28|10642.88|10642.88|10648|10648|10572.74|10572.74|0
1507244400000|2017-10-05 23:00:00|10685.14|10685.14|10715.39|10715.39|10737.86|10737.86|10670.49|10670.49|0
1507503600000|2017-10-08 23:00:00|10718.96|10718.96|10708.29|10708.29|10740.31|10740.31|10684.83|10684.83|0
1507590000000|2017-10-09 23:00:00|10710.52|10710.52|10733.44|10733.44|10755.17|10755.17|10707.51|10707.51|0
1507676400000|2017-10-10 23:00:00|10705.81|10705.81|10710.27|10710.27|10727.97|10727.97|10679.77|10679.77|0
1507762800000|2017-10-11 23:00:00|10729.74|10729.74|10836.25|10836.25|10839.09|10839.09|10729.74|10729.74|0
1507849200000|2017-10-12 23:00:00|10886.85|10886.85|10928.27|10928.27|10930.42|10930.42|10850.33|10850.33|0
1508108400000|2017-10-15 23:00:00|10901.57|10901.57|10988.22|10988.22|10988.26|10988.26|10898.36|10898.36|0
1508194800000|2017-10-16 23:00:00|10902.8|10902.8|10822.89|10822.89|10902.8|10902.8|10821.27|10821.27|0
1508281200000|2017-10-17 23:00:00|10829.16|10829.16|10856.93|10856.93|10864.7|10864.7|10821.26|10821.26|0
1508367600000|2017-10-18 23:00:00|10833.14|10833.14|10799.93|10799.93|10837.61|10837.61|10760.75|10760.75|0
1508454000000|2017-10-19 23:00:00|10838.18|10838.18|10828.3|10828.3|10848.49|10848.49|10814.94|10814.94|0
1508713200000|2017-10-22 23:00:00|10826.96|10826.96|10821.8|10821.8|10831.39|10831.39|10779.92|10779.92|0
1508799600000|2017-10-23 23:00:00|10803.73|10803.73|10788.48|10788.48|10833.42|10833.42|10770.28|10770.28|0
1508886000000|2017-10-24 23:00:00|10766.88|10766.88|10740.76|10740.76|10795.22|10795.22|10730.41|10730.41|0
1508972400000|2017-10-25 23:00:00|10749.94|10749.94|10855.68|10855.68|10859.22|10859.22|10743.1|10743.1|0
1509058800000|2017-10-26 23:00:00|10883.19|10883.19|10797.04|10797.04|10887.97|10887.97|10788.29|10788.29|0
1509321600000|2017-10-30 00:00:00|10783.96|10783.96|10797.79|10797.79|10838.62|10838.62|10783.74|10783.74|0
1509408000000|2017-10-31 00:00:00|10799.25|10799.25|10833.25|10833.25|10847.38|10847.38|10797.96|10797.96|0
1509494400000|2017-11-01 00:00:00|10869.28|10869.28|10824.06|10824.06|10885.23|10885.23|10803.99|10803.99|0
1509580800000|2017-11-02 00:00:00|10827.81|10827.81|10854.84|10854.84|10877.44|10877.44|10803.84|10803.84|0
1509667200000|2017-11-03 00:00:00|10841.34|10841.34|10829.38|10829.38|10861.51|10861.51|10804.8|10804.8|0
1509926400000|2017-11-06 00:00:00|10820.45|10820.45|10777.04|10777.04|10826.37|10826.37|10763.66|10763.66|0
1510012800000|2017-11-07 00:00:00|10776.15|10776.15|10728.6|10728.6|10788.06|10788.06|10718.85|10718.85|0
1510099200000|2017-11-08 00:00:00|10688.67|10688.67|10711.02|10711.02|10712.1|10712.1|10657.43|10657.43|0
1510185600000|2017-11-09 00:00:00|10708.39|10708.39|10565.21|10565.21|10717.94|10717.94|10560.78|10560.78|0
1510272000000|2017-11-10 00:00:00|10601.61|10601.61|10591.96|10591.96|10623.5|10623.5|10553.08|10553.08|0
1510531200000|2017-11-13 00:00:00|10576.27|10576.27|10434.5|10434.5|10576.27|10576.27|10405.94|10405.94|0
1510617600000|2017-11-14 00:00:00|10527.44|10527.44|10542.61|10542.61|10568.09|10568.09|10513.01|10513.01|0
1510704000000|2017-11-15 00:00:00|10467.97|10467.97|10452.08|10452.08|10477.87|10477.87|10421.3|10421.3|0
1510790400000|2017-11-16 00:00:00|10552.82|10552.82|10588.54|10588.54|10590.83|10590.83|10507.78|10507.78|0
1510876800000|2017-11-17 00:00:00|10610.5|10610.5|10605.89|10605.89|10667.53|10667.53|10564.62|10564.62|0
1511136000000|2017-11-20 00:00:00|10550.32|10550.32|10636.68|10636.68|10640.47|10640.47|10520.06|10520.06|0
1511222400000|2017-11-21 00:00:00|10638.68|10638.68|10696.94|10696.94|10733.67|10733.67|10638.68|10638.68|0
1511308800000|2017-11-22 00:00:00|10688.12|10688.12|10659.52|10659.52|10701.23|10701.23|10659.52|10659.52|0
1511395200000|2017-11-23 00:00:00|10620.13|10620.13|10647.59|10647.59|10667.67|10667.67|10617.54|10617.54|0
1511481600000|2017-11-24 00:00:00|10648.3|10648.3|10647.5|10647.5|10660.94|10660.94|10609.1|10609.1|0
1511740800000|2017-11-27 00:00:00|10617.66|10617.66|10558.53|10558.53|10654.65|10654.65|10555.73|10555.73|0
1511827200000|2017-11-28 00:00:00|10590.02|10590.02|10714.06|10714.06|10720.74|10720.74|10540.69|10540.69|0
1511913600000|2017-11-29 00:00:00|10706.14|10706.14|10741.48|10741.48|10828.17|10828.17|10705.74|10705.74|0
1512000000000|2017-11-30 00:00:00|10681.08|10681.08|10697.46|10697.46|10749.85|10749.85|10642.67|10642.67|0
1512086400000|2017-12-01 00:00:00|10689.44|10689.44|10639.49|10639.49|10770.9|10770.9|10634.72|10634.72|0
1512345600000|2017-12-04 00:00:00|10709.79|10709.79|10661.77|10661.77|10738.3|10738.3|10644.24|10644.24|0
1512432000000|2017-12-05 00:00:00|10670.03|10670.03|10611.7|10611.7|10678.94|10678.94|10585|10585|0
1512518400000|2017-12-06 00:00:00|10529.97|10529.97|10602.25|10602.25|10630.32|10630.32|10525.37|10525.37|0
1512604800000|2017-12-07 00:00:00|10583.87|10583.87|10517.55|10517.55|10603.44|10603.44|10513.23|10513.23|0
1512691200000|2017-12-08 00:00:00|10525.97|10525.97|10557|10557|10577.06|10577.06|10510.77|10510.77|0
1512950400000|2017-12-11 00:00:00|10601.64|10601.64|10592.2|10592.2|10623.64|10623.64|10573.46|10573.46|0
1513036800000|2017-12-12 00:00:00|10621.08|10621.08|10673.51|10673.51|10691.16|10691.16|10588.76|10588.76|0
1513123200000|2017-12-13 00:00:00|10701.91|10701.91|10792.71|10792.71|10817.34|10817.34|10692.16|10692.16|0
1513209600000|2017-12-14 00:00:00|10763.4|10763.4|10748.66|10748.66|10813.11|10813.11|10735.59|10735.59|0
1513296000000|2017-12-15 00:00:00|10717.96|10717.96|10766.04|10766.04|10768.16|10768.16|10673.76|10673.76|0
1513555200000|2017-12-18 00:00:00|10792.48|10792.48|10879.54|10879.54|10908|10908|10792.48|10792.48|0
1513641600000|2017-12-19 00:00:00|10855.37|10855.37|10865.87|10865.87|10916.7|10916.7|10848.81|10848.81|0
1513728000000|2017-12-20 00:00:00|10876.14|10876.14|10832.35|10832.35|10886.41|10886.41|10826.41|10826.41|0
1513814400000|2017-12-21 00:00:00|10804.46|10804.46|10935.78|10935.78|10936.37|10936.37|10795.32|10795.32|0
1513900800000|2017-12-22 00:00:00|10905.26|10905.26|10913.17|10913.17|10931.28|10931.28|10896.67|10896.67|0
1514332800000|2017-12-27 00:00:00|10911.45|10911.45|11011.43|11011.43|11022.2|11022.2|10901.19|10901.19|0
1514419200000|2017-12-28 00:00:00|11028.13|11028.13|11012.57|11012.57|11049.11|11049.11|11002.5|11002.5|0
1514505600000|2017-12-29 00:00:00|11038.44|11038.44|11101.82|11101.82|11102.38|11102.38|11024.29|11024.29|0
1514851200000|2018-01-02 00:00:00|11069.24|11069.24|11018.29|11018.29|11107.84|11107.84|10991.42|10991.42|0
1514937600000|2018-01-03 00:00:00|11043.6|11043.6|11057.92|11057.92|11089.75|11089.75|11020.9|11020.9|0
1515024000000|2018-01-04 00:00:00|11054.78|11054.78|11107.01|11107.01|11118.31|11118.31|11046.12|11046.12|0
1515110400000|2018-01-05 00:00:00|11128.56|11128.56|11137.3|11137.3|11171.48|11171.48|11115.42|11115.42|0
1515369600000|2018-01-08 00:00:00|11162.9|11162.9|11091.32|11091.32|11169.5|11169.5|11082.3|11082.3|0
1515456000000|2018-01-09 00:00:00|11119.58|11119.58|11108.44|11108.44|11133.12|11133.12|11085.95|11085.95|0
1515542400000|2018-01-10 00:00:00|11073.84|11073.84|11115.64|11115.64|11147.51|11147.51|11070.64|11070.64|0
1515628800000|2018-01-11 00:00:00|11102.26|11102.26|11108.06|11108.06|11122.39|11122.39|11067.83|11067.83|0
1515715200000|2018-01-12 00:00:00|11140.39|11140.39|11173.77|11173.77|11185.57|11185.57|11113.84|11113.84|0
1515974400000|2018-01-15 00:00:00|11180.57|11180.57|11124.78|11124.78|11201.27|11201.27|11124.03|11124.03|0
1516060800000|2018-01-16 00:00:00|11183.95|11183.95|11129.45|11129.45|11193.64|11193.64|11116.64|11116.64|0
1516147200000|2018-01-17 00:00:00|11063.44|11063.44|11066.75|11066.75|11149.12|11149.12|11054.55|11054.55|0
1516233600000|2018-01-18 00:00:00|11091.96|11091.96|11127.18|11127.18|11142.13|11142.13|11082.21|11082.21|0
1516320000000|2018-01-19 00:00:00|11165.41|11165.41|11177.01|11177.01|11202.28|11202.28|11140.12|11140.12|0
1516579200000|2018-01-22 00:00:00|11165.62|11165.62|11082.5|11082.5|11167.99|11167.99|11072.64|11072.64|0
1516665600000|2018-01-23 00:00:00|11116.12|11116.12|11138.51|11138.51|11167.86|11167.86|11106.38|11106.38|0
1516752000000|2018-01-24 00:00:00|11193.4|11193.4|11248.66|11248.66|11283.37|11283.37|11167.14|11167.14|0
1516838400000|2018-01-25 00:00:00|11229.17|11229.17|11190.18|11190.18|11264.24|11264.24|11158.54|11158.54|0
1516924800000|2018-01-26 00:00:00|11227.59|11227.59|11318.65|11318.65|11325.03|11325.03|11227.59|11227.59|0
1517184000000|2018-01-29 00:00:00|11368.55|11368.55|11361.78|11361.78|11394.53|11394.53|11347.1|11347.1|0
1517270400000|2018-01-30 00:00:00|11322.23|11322.23|11254.95|11254.95|11322.23|11322.23|11226.4|11226.4|0
1517356800000|2018-01-31 00:00:00|11256.28|11256.28|11144.77|11144.77|11256.28|11256.28|11142.7|11142.7|0
1517443200000|2018-02-01 00:00:00|11257.57|11257.57|11257.43|11257.43|11335.28|11335.28|11210.2|11210.2|0
1517529600000|2018-02-02 00:00:00|11258.72|11258.72|11180.77|11180.77|11259.57|11259.57|11175.97|11175.97|0
1517788800000|2018-02-05 00:00:00|11045.63|11045.63|11013.54|11013.54|11048.77|11048.77|10941.76|10941.76|0
1517875200000|2018-02-06 00:00:00|10703.84|10703.84|10711.64|10711.64|10829.94|10829.94|10688.42|10688.42|0
1517961600000|2018-02-07 00:00:00|10706.08|10706.08|11019.62|11019.62|11059.36|11059.36|10691.89|10691.89|0
1518048000000|2018-02-08 00:00:00|11039.46|11039.46|10742.13|10742.13|11059.62|11059.62|10741.77|10741.77|0
1518134400000|2018-02-09 00:00:00|10641.11|10641.11|10547.19|10547.19|10690.42|10690.42|10541.81|10541.81|0
1518393600000|2018-02-12 00:00:00|10739.56|10739.56|10684.28|10684.28|10771.19|10771.19|10657.92|10657.92|0
1518480000000|2018-02-13 00:00:00|10700.82|10700.82|10660.14|10660.14|10730.65|10730.65|10657.63|10657.63|0
1518566400000|2018-02-14 00:00:00|10758.76|10758.76|10694.74|10694.74|10765.51|10765.51|10564.74|10564.74|0
1518652800000|2018-02-15 00:00:00|10691.76|10691.76|10585.18|10585.18|10756.11|10756.11|10531.14|10531.14|0
1518739200000|2018-02-16 00:00:00|10677.42|10677.42|10679.48|10679.48|10716.51|10716.51|10654.59|10654.59|0
1518998400000|2018-02-19 00:00:00|10721.34|10721.34|10671.69|10671.69|10763.44|10763.44|10664.76|10664.76|0
1519084800000|2018-02-20 00:00:00|10740.06|10740.06|10821.42|10821.42|10833.07|10833.07|10717.37|10717.37|0
1519171200000|2018-02-21 00:00:00|10744.92|10744.92|10889.47|10889.47|10895.94|10895.94|10700.27|10700.27|0
1519257600000|2018-02-22 00:00:00|10862.97|10862.97|10912.87|10912.87|10916.77|10916.77|10797.94|10797.94|0
1519344000000|2018-02-23 00:00:00|10945.86|10945.86|10814.7|10814.7|10946.48|10946.48|10775.99|10775.99|0
1519603200000|2018-02-26 00:00:00|10791.62|10791.62|10818.78|10818.78|10832.82|10832.82|10717.52|10717.52|0
1519689600000|2018-02-27 00:00:00|10929.3|10929.3|10918.36|10918.36|10998.36|10998.36|10894.82|10894.82|0
1519776000000|2018-02-28 00:00:00|10912.23|10912.23|10844.06|10844.06|10943.33|10943.33|10843.26|10843.26|0
1519862400000|2018-03-01 00:00:00|10847.38|10847.38|10645.18|10645.18|10874.22|10874.22|10636.98|10636.98|0
1519948800000|2018-03-02 00:00:00|10573.35|10573.35|10508.42|10508.42|10587.48|10587.48|10480.99|10480.99|0
1520208000000|2018-03-05 00:00:00|10524.6|10524.6|10613.72|10613.72|10626.86|10626.86|10522.86|10522.86|0
1520294400000|2018-03-06 00:00:00|10686.35|10686.35|10621.15|10621.15|10745.19|10745.19|10621.15|10621.15|0
1520380800000|2018-03-07 00:00:00|10585.23|10585.23|10664.44|10664.44|10706.29|10706.29|10580.24|10580.24|0
1520467200000|2018-03-08 00:00:00|10701.98|10701.98|10720.94|10720.94|10756.18|10756.18|10673.64|10673.64|0
1520553600000|2018-03-09 00:00:00|10716.93|10716.93|10745.01|10745.01|10777.29|10777.29|10698.69|10698.69|0
1520812800000|2018-03-12 00:00:00|10790.61|10790.61|10784.79|10784.79|10819.51|10819.51|10737.49|10737.49|0
1520899200000|2018-03-13 00:00:00|10714.19|10714.19|10593.34|10593.34|10734.8|10734.8|10570.57|10570.57|0
1520985600000|2018-03-14 00:00:00|10612.84|10612.84|10613.53|10613.53|10669.19|10669.19|10585.29|10585.29|0
1521072000000|2018-03-15 00:00:00|10621.86|10621.86|10695.43|10695.43|10719.68|10719.68|10578.46|10578.46|0
1521158400000|2018-03-16 00:00:00|10799.49|10799.49|10763.98|10763.98|10819.74|10819.74|10745.5|10745.5|0
1521417600000|2018-03-19 00:00:00|10728.66|10728.66|10646.08|10646.08|10749.09|10749.09|10631.65|10631.65|0
1521504000000|2018-03-20 00:00:00|10703.06|10703.06|10771.54|10771.54|10787.4|10787.4|10663.53|10663.53|0
1521590400000|2018-03-21 00:00:00|10726.07|10726.07|10751.85|10751.85|10769.13|10769.13|10708.09|10708.09|0
1521676800000|2018-03-22 00:00:00|10778.75|10778.75|10654.73|10654.73|10812.05|10812.05|10594.42|10594.42|0
1521763200000|2018-03-23 00:00:00|10576.35|10576.35|10566.47|10566.47|10651.46|10651.46|10476.27|10476.27|0
1522018800000|2018-03-25 23:00:00|10564.26|10564.26|10418.83|10418.83|10565.52|10565.52|10395.4|10395.4|0
1522105200000|2018-03-26 23:00:00|10610.76|10610.76|10545.7|10545.7|10626.81|10626.81|10520.23|10520.23|0
1522191600000|2018-03-27 23:00:00|10430.36|10430.36|10524.23|10524.23|10538.06|10538.06|10389.04|10389.04|0
1522278000000|2018-03-28 23:00:00|10585.52|10585.52|10563.56|10563.56|10605.17|10605.17|10516.55|10516.55|0
1522710000000|2018-04-02 23:00:00|10433.61|10433.61|10492.08|10492.08|10553.34|10553.34|10414.63|10414.63|0
1522796400000|2018-04-03 23:00:00|10448.95|10448.95|10409.38|10409.38|10466.32|10466.32|10308.47|10308.47|0
1522882800000|2018-04-04 23:00:00|10573.29|10573.29|10662.25|10662.25|10675.37|10675.37|10539.75|10539.75|0
1522969200000|2018-04-05 23:00:00|10631.71|10631.71|10663.36|10663.36|10728.76|10728.76|10619.04|10619.04|0
1523228400000|2018-04-08 23:00:00|10691.35|10691.35|10706.21|10706.21|10730.71|10730.71|10628.28|10628.28|0
1523314800000|2018-04-09 23:00:00|10742.73|10742.73|10794.67|10794.67|10807.03|10807.03|10713.49|10713.49|0
1523401200000|2018-04-10 23:00:00|10800.92|10800.92|10766.03|10766.03|10850.1|10850.1|10745.2|10745.2|0
1523487600000|2018-04-11 23:00:00|10793.7|10793.7|10899.23|10899.23|10909.7|10909.7|10793.42|10793.42|0
1523574000000|2018-04-12 23:00:00|10895.51|10895.51|10936.26|10936.26|10970.49|10970.49|10895.51|10895.51|0
1523833200000|2018-04-15 23:00:00|10919.56|10919.56|10861.78|10861.78|10965.66|10965.66|10859.23|10859.23|0
1523919600000|2018-04-16 23:00:00|10897.04|10897.04|10913.4|10913.4|10932.39|10932.39|10880.28|10880.28|0
1524006000000|2018-04-17 23:00:00|10884.99|10884.99|10931.45|10931.45|10939.61|10939.61|10843.68|10843.68|0
1524092400000|2018-04-18 23:00:00|10898.1|10898.1|10959.53|10959.53|10966.48|10966.48|10881.38|10881.38|0
1524178800000|2018-04-19 23:00:00|11003.82|11003.82|10982.13|10982.13|11021.6|11021.6|10940.27|10940.27|0
1524438000000|2018-04-22 23:00:00|10981.44|10981.44|11005.11|11005.11|11007.48|11007.48|10954.51|10954.51|0
1524524400000|2018-04-23 23:00:00|11018.45|11018.45|11008.87|11008.87|11033.89|11033.89|10974.7|10974.7|0
1524610800000|2018-04-24 23:00:00|10985.66|10985.66|10919.61|10919.61|11009.19|11009.19|10898.7|10898.7|0
1524697200000|2018-04-25 23:00:00|10916.44|10916.44|10988.54|10988.54|10992.06|10992.06|10916.44|10916.44|0
1524783600000|2018-04-26 23:00:00|10994.15|10994.15|11059.75|11059.75|11086.77|11086.77|10981.2|10981.2|0
1525042800000|2018-04-29 23:00:00|11098.59|11098.59|11051.75|11051.75|11132.95|11132.95|11049.92|11049.92|0
1525129200000|2018-04-30 23:00:00|11087.8|11087.8|11094.76|11094.76|11158.09|11158.09|11086.84|11086.84|0
1525215600000|2018-05-01 23:00:00|11137.96|11137.96|11203.41|11203.41|11204.17|11204.17|11134.44|11134.44|0
1525302000000|2018-05-02 23:00:00|11176.53|11176.53|11068.42|11068.42|11184.08|11184.08|11028.63|11028.63|0
1525388400000|2018-05-03 23:00:00|11118.09|11118.09|11086.09|11086.09|11140.54|11140.54|11051.41|11051.41|0
1525734000000|2018-05-07 23:00:00|11118.42|11118.42|11170.1|11170.1|11176.11|11176.11|11074.01|11074.01|0
1525820400000|2018-05-08 23:00:00|11185.67|11185.67|11298.59|11298.59|11302.32|11302.32|11177.81|11177.81|0
1525906800000|2018-05-09 23:00:00|11306.49|11306.49|11353.1|11353.1|11354.73|11354.73|11249.53|11249.53|0
1525993200000|2018-05-10 23:00:00|11375.56|11375.56|11372.75|11372.75|11403.32|11403.32|11348.63|11348.63|0
1526252400000|2018-05-13 23:00:00|11341.35|11341.35|11287.47|11287.47|11350.18|11350.18|11252.05|11252.05|0
1526338800000|2018-05-14 23:00:00|11337.67|11337.67|11382.69|11382.69|11391.99|11391.99|11307.74|11307.74|0
1526425200000|2018-05-15 23:00:00|11386.12|11386.12|11384.35|11384.35|11399.34|11399.34|11317.56|11317.56|0
1526511600000|2018-05-16 23:00:00|11346.09|11346.09|11402.13|11402.13|11417.02|11417.02|11317.8|11317.8|0
1526598000000|2018-05-17 23:00:00|11449.03|11449.03|11434.89|11434.89|11461.1|11461.1|11381.04|11381.04|0
1526857200000|2018-05-20 23:00:00|11489.39|11489.39|11559.6|11559.6|11563.6|11563.6|11474.27|11474.27|0
1526943600000|2018-05-21 23:00:00|11569.82|11569.82|11637.96|11637.96|11660.96|11660.96|11566.77|11566.77|0
1527030000000|2018-05-22 23:00:00|11585.34|11585.34|11455.54|11455.54|11612.79|11612.79|11435.02|11435.02|0
1527116400000|2018-05-23 23:00:00|11474.04|11474.04|11364.14|11364.14|11486.87|11486.87|11351.2|11351.2|0
1527202800000|2018-05-24 23:00:00|11414.65|11414.65|11408.87|11408.87|11463.97|11463.97|11379.68|11379.68|0
1527548400000|2018-05-28 23:00:00|11293.52|11293.52|11103.89|11103.89|11295.33|11295.33|11099.75|11099.75|0
1527634800000|2018-05-29 23:00:00|11049.65|11049.65|11067.74|11067.74|11090.76|11090.76|11033.13|11033.13|0
1527721200000|2018-05-30 23:00:00|11125.58|11125.58|11098.1|11098.1|11131.16|11131.16|11054.26|11054.26|0
1527807600000|2018-05-31 23:00:00|11192.59|11192.59|11167.36|11167.36|11202.7|11202.7|11161.41|11161.41|0
1528066800000|2018-06-03 23:00:00|11233.55|11233.55|11256.57|11256.57|11257.41|11257.41|11214.04|11214.04|0
1528153200000|2018-06-04 23:00:00|11241.86|11241.86|11203.37|11203.37|11271.44|11271.44|11200.04|11200.04|0
1528239600000|2018-06-05 23:00:00|11219.52|11219.52|11314.8|11314.8|11315.51|11315.51|11203.62|11203.62|0
1528326000000|2018-06-06 23:00:00|11313.42|11313.42|11299.67|11299.67|11448.28|11448.28|11294.17|11294.17|0
1528412400000|2018-06-07 23:00:00|11293.56|11293.56|11183.87|11183.87|11293.56|11293.56|11109.16|11109.16|0
1528671600000|2018-06-10 23:00:00|11196.17|11196.17|11323.69|11323.69|11328.28|11328.28|11196.17|11196.17|0
1528758000000|2018-06-11 23:00:00|11321.99|11321.99|11288|11288|11352.32|11352.32|11266.99|11266.99|0
1528844400000|2018-06-12 23:00:00|11291.02|11291.02|11310.07|11310.07|11378.08|11378.08|11273.33|11273.33|0
1528930800000|2018-06-13 23:00:00|11306.95|11306.95|11366.47|11366.47|11377.12|11377.12|11165.79|11165.79|0
1529017200000|2018-06-14 23:00:00|11346.45|11346.45|11167.06|11167.06|11346.45|11346.45|11163.73|11163.73|0
1529276400000|2018-06-17 23:00:00|11143.75|11143.75|11069.56|11069.56|11153.62|11153.62|11050.43|11050.43|0
1529362800000|2018-06-18 23:00:00|11078.98|11078.98|11025.21|11025.21|11078.98|11078.98|10933.77|10933.77|0
1529449200000|2018-06-19 23:00:00|11021.62|11021.62|11049.72|11049.72|11110.35|11110.35|11021.55|11021.55|0
1529535600000|2018-06-20 23:00:00|11043.21|11043.21|10936.13|10936.13|11082.12|11082.12|10909.19|10909.19|0
1529622000000|2018-06-21 23:00:00|10937.12|10937.12|11059.47|11059.47|11074.36|11074.36|10935.7|10935.7|0
1529881200000|2018-06-24 23:00:00|10994.76|10994.76|10833.89|10833.89|10994.76|10994.76|10833.89|10833.89|0
1529967600000|2018-06-25 23:00:00|10850.77|10850.77|10896.94|10896.94|10921.04|10921.04|10831.9|10831.9|0
1530054000000|2018-06-26 23:00:00|10887.08|10887.08|10873.77|10873.77|10887.14|10887.14|10747.55|10747.55|0
1530140400000|2018-06-27 23:00:00|10832.56|10832.56|10727.67|10727.67|10849.78|10849.78|10673.87|10673.87|0
1530226800000|2018-06-28 23:00:00|10848.4|10848.4|10858.69|10858.69|10877.43|10877.43|10824.91|10824.91|0
1530486000000|2018-07-01 23:00:00|10724.69|10724.69|10714.28|10714.28|10741.72|10741.72|10660.49|10660.49|0
1530572400000|2018-07-02 23:00:00|10747.48|10747.48|10767.13|10767.13|10819.95|10819.95|10705.8|10705.8|0
1530658800000|2018-07-03 23:00:00|10734.19|10734.19|10799.17|10799.17|10809.31|10809.31|10728.5|10728.5|0
1530745200000|2018-07-04 23:00:00|10852.57|10852.57|10810.79|10810.79|10877.99|10877.99|10792.15|10792.15|0
1530831600000|2018-07-05 23:00:00|10836.3|10836.3|10839.57|10839.57|10843.46|10843.46|10785.54|10785.54|0
1531090800000|2018-07-08 23:00:00|10894.31|10894.31|10951.75|10951.75|10966.21|10966.21|10850.35|10850.35|0
1531177200000|2018-07-09 23:00:00|10859.39|10859.39|10828.99|10828.99|10879.44|10879.44|10807.81|10807.81|0
1531263600000|2018-07-10 23:00:00|10729.81|10729.81|10715.41|10715.41|10738.99|10738.99|10678.94|10678.94|0
1531350000000|2018-07-11 23:00:00|10704.24|10704.24|10760.29|10760.29|10800.7|10800.7|10681.16|10681.16|0
1531436400000|2018-07-12 23:00:00|10816.69|10816.69|10770.34|10770.34|10828.72|10828.72|10752.87|10752.87|0
1531695600000|2018-07-15 23:00:00|10740.02|10740.02|10706.2|10706.2|10745.87|10745.87|10658.65|10658.65|0
1531782000000|2018-07-16 23:00:00|10719.66|10719.66|10804.8|10804.8|10819.13|10819.13|10707.89|10707.89|0
1531868400000|2018-07-17 23:00:00|10831.97|10831.97|10921.33|10921.33|10949.38|10949.38|10821.8|10821.8|0
1531954800000|2018-07-18 23:00:00|10927.69|10927.69|10905.1|10905.1|10947.07|10947.07|10878.47|10878.47|0
1532041200000|2018-07-19 23:00:00|10868.54|10868.54|10857.79|10857.79|10904.87|10904.87|10814.89|10814.89|0
1532300400000|2018-07-22 23:00:00|10786.16|10786.16|10794.4|10794.4|10816.47|10816.47|10764.38|10764.38|0
1532386800000|2018-07-23 23:00:00|10816.98|10816.98|10853.05|10853.05|10909.63|10909.63|10816.09|10816.09|0
1532473200000|2018-07-24 23:00:00|10877.98|10877.98|10837.32|10837.32|10896.49|10896.49|10823.69|10823.69|0
1532559600000|2018-07-25 23:00:00|10830.01|10830.01|10778.87|10778.87|10848.62|10848.62|10764.99|10764.99|0
1532646000000|2018-07-26 23:00:00|10827.14|10827.14|10785.76|10785.76|10827.96|10827.96|10751.78|10751.78|0
1532905200000|2018-07-29 23:00:00|10737.14|10737.14|10773.53|10773.53|10811.15|10811.15|10727.48|10727.48|0
1532991600000|2018-07-30 23:00:00|10802.23|10802.23|10807.54|10807.54|10862.95|10862.95|10777.98|10777.98|0
1533078000000|2018-07-31 23:00:00|10779.46|10779.46|10801.01|10801.01|10866.31|10866.31|10768.87|10768.87|0
1533164400000|2018-08-01 23:00:00|10781.06|10781.06|10707.14|10707.14|10808.17|10808.17|10677.82|10677.82|0
1533250800000|2018-08-02 23:00:00|10708.88|10708.88|10774.8|10774.8|10823.57|10823.57|10707.24|10707.24|0
1533510000000|2018-08-05 23:00:00|10811.01|10811.01|10772.82|10772.82|10815.59|10815.59|10741.96|10741.96|0
1533596400000|2018-08-06 23:00:00|10763.26|10763.26|10852.9|10852.9|10903.17|10903.17|10757.47|10757.47|0
1533682800000|2018-08-07 23:00:00|10848.7|10848.7|10921.55|10921.55|10952.66|10952.66|10842.94|10842.94|0
1533769200000|2018-08-08 23:00:00|10900.14|10900.14|10923.49|10923.49|10925.29|10925.29|10873.05|10873.05|0
1533855600000|2018-08-09 23:00:00|10852.62|10852.62|10787.81|10787.81|10878|10878|10778.55|10778.55|0
1534114800000|2018-08-12 23:00:00|10716.27|10716.27|10769.31|10769.31|10775.49|10775.49|10690.66|10690.66|0
1534201200000|2018-08-13 23:00:00|10798.78|10798.78|10724.7|10724.7|10834.44|10834.44|10693.42|10693.42|0
1534287600000|2018-08-14 23:00:00|10763.18|10763.18|10605.68|10605.68|10782.74|10782.74|10582.22|10582.22|0
1534374000000|2018-08-15 23:00:00|10633.36|10633.36|10676.28|10676.28|10700.41|10700.41|10624.4|10624.4|0
1534460400000|2018-08-16 23:00:00|10674.58|10674.58|10679.07|10679.07|10706.09|10706.09|10615.93|10615.93|0
1534719600000|2018-08-19 23:00:00|10716.68|10716.68|10748.01|10748.01|10799.94|10799.94|10716.29|10716.29|0
1534806000000|2018-08-20 23:00:00|10743.02|10743.02|10764.6|10764.6|10774.77|10774.77|10695.42|10695.42|0
1534892400000|2018-08-21 23:00:00|10779.42|10779.42|10783.28|10783.28|10824.75|10824.75|10751.46|10751.46|0
1534978800000|2018-08-22 23:00:00|10783.69|10783.69|10807.68|10807.68|10838.87|10838.87|10760.22|10760.22|0
1535065200000|2018-08-23 23:00:00|10796.3|10796.3|10823.97|10823.97|10849.52|10849.52|10792.84|10792.84|0
1535410800000|2018-08-27 23:00:00|10925.51|10925.51|10987.89|10987.89|11012.63|11012.63|10924.38|10924.38|0
1535497200000|2018-08-28 23:00:00|10975.36|10975.36|10894.75|10894.75|10991.58|10991.58|10883.41|10883.41|0
1535583600000|2018-08-29 23:00:00|10868.63|10868.63|10886.27|10886.27|10909.61|10909.61|10850.88|10850.88|0
1535670000000|2018-08-30 23:00:00|10850.02|10850.02|10860.35|10860.35|10942.86|10942.86|10826.68|10826.68|0
1535929200000|2018-09-02 23:00:00|10918.23|10918.23|10961.51|10961.51|10967.27|10967.27|10901.01|10901.01|0
1536015600000|2018-09-03 23:00:00|10995.21|10995.21|10876.55|10876.55|11014.34|11014.34|10855.91|10855.91|0
1536102000000|2018-09-04 23:00:00|10886.28|10886.28|10847.67|10847.67|10927.51|10927.51|10805.9|10805.9|0
1536188400000|2018-09-05 23:00:00|10803.19|10803.19|10827.22|10827.22|10902.42|10902.42|10799.17|10799.17|0
1536274800000|2018-09-06 23:00:00|10808.35|10808.35|10717.54|10717.54|10809.14|10809.14|10681.31|10681.31|0
1536534000000|2018-09-09 23:00:00|10736.18|10736.18|10776.73|10776.73|10811.52|10811.52|10725.4|10725.4|0
1536620400000|2018-09-10 23:00:00|10793.85|10793.85|10769.86|10769.86|10794.43|10794.43|10706.67|10706.67|0
1536706800000|2018-09-11 23:00:00|10789.5|10789.5|10785.84|10785.84|10824.75|10824.75|10751.9|10751.9|0
1536793200000|2018-09-12 23:00:00|10802.8|10802.8|10716.26|10716.26|10823.94|10823.94|10715.92|10715.92|0
1536879600000|2018-09-13 23:00:00|10817.2|10817.2|10901.6|10901.6|10901.81|10901.81|10803.71|10803.71|0
1537138800000|2018-09-16 23:00:00|10878.17|10878.17|10888.25|10888.25|10931.66|10931.66|10875.29|10875.29|0
1537225200000|2018-09-17 23:00:00|10865.13|10865.13|10946.04|10946.04|10972.76|10972.76|10860.01|10860.01|0
1537311600000|2018-09-18 23:00:00|11004.73|11004.73|11008.54|11008.54|11071.54|11071.54|10989.17|10989.17|0
1537398000000|2018-09-19 23:00:00|11006.58|11006.58|11045.91|11045.91|11064.14|11064.14|11004.96|11004.96|0
1537484400000|2018-09-20 23:00:00|11090.98|11090.98|11068.37|11068.37|11130.11|11130.11|11056.11|11056.11|0
1537743600000|2018-09-23 23:00:00|11081.3|11081.3|10968.3|10968.3|11090.2|11090.2|10947.3|10947.3|0
1537830000000|2018-09-24 23:00:00|10945.8|10945.8|10884.53|10884.53|10968.5|10968.5|10877.6|10877.6|0
1537916400000|2018-09-25 23:00:00|10889.12|10889.12|10883.27|10883.27|10908.98|10908.98|10860.07|10860.07|0
1538002800000|2018-09-26 23:00:00|10807.96|10807.96|10814.08|10814.08|10829.79|10829.79|10767.21|10767.21|0
1538089200000|2018-09-27 23:00:00|10776.53|10776.53|10674.3|10674.3|10788.72|10788.72|10622.57|10622.57|0
1538348400000|2018-09-30 23:00:00|10655.95|10655.95|10647.95|10647.95|10715.31|10715.31|10588.17|10588.17|0
1538434800000|2018-10-01 23:00:00|10564.4|10564.4|10541.19|10541.19|10584.92|10584.92|10513.3|10513.3|0
1538521200000|2018-10-02 23:00:00|10559.02|10559.02|10615.44|10615.44|10622.77|10622.77|10547.12|10547.12|0
1538607600000|2018-10-03 23:00:00|10550.14|10550.14|10564.79|10564.79|10615.02|10615.02|10538.92|10538.92|0
1538694000000|2018-10-04 23:00:00|10543|10543|10428.26|10428.26|10543.77|10543.77|10425.89|10425.89|0
1538953200000|2018-10-07 23:00:00|10395.88|10395.88|10226.46|10226.46|10421.71|10421.71|10226.46|10226.46|0
1539039600000|2018-10-08 23:00:00|10230.44|10230.44|10173.02|10173.02|10254.92|10254.92|10111.6|10111.6|0
1539126000000|2018-10-09 23:00:00|10156.25|10156.25|9969.64|9969.64|10167.86|10167.86|9936.35|9936.35|0
1539212400000|2018-10-10 23:00:00|9696.31|9696.31|9630.55|9630.55|9742.37|9742.37|9624.76|9624.76|0
1539298800000|2018-10-11 23:00:00|9738.52|9738.52|9609.83|9609.83|9770.52|9770.52|9599.44|9599.44|0
1539558000000|2018-10-14 23:00:00|9605.35|9605.35|9561.69|9561.69|9618.73|9618.73|9512.65|9512.65|0
1539644400000|2018-10-15 23:00:00|9549.67|9549.67|9686.16|9686.16|9696.7|9696.7|9544.41|9544.41|0
1539730800000|2018-10-16 23:00:00|9794|9794|9712.6|9712.6|9794|9794|9680.09|9680.09|0
1539817200000|2018-10-17 23:00:00|9717.4|9717.4|9703.77|9703.77|9793.45|9793.45|9697.85|9697.85|0
1539903600000|2018-10-18 23:00:00|9681.7|9681.7|9644.11|9644.11|9709.45|9709.45|9612.76|9612.76|0
1540162800000|2018-10-21 23:00:00|9696.86|9696.86|9669.26|9669.26|9799.5|9799.5|9656.07|9656.07|0
1540249200000|2018-10-22 23:00:00|9554.09|9554.09|9495.75|9495.75|9555.65|9555.65|9435.45|9435.45|0
1540335600000|2018-10-23 23:00:00|9551.48|9551.48|9461.23|9461.23|9576.97|9576.97|9458.85|9458.85|0
1540422000000|2018-10-24 23:00:00|9352.38|9352.38|9590.92|9590.92|9592.28|9592.28|9352.38|9352.38|0
1540508400000|2018-10-25 23:00:00|9477.11|9477.11|9421.57|9421.57|9520.46|9520.46|9380.08|9380.08|0
1540771200000|2018-10-29 00:00:00|9526.75|9526.75|9599.99|9599.99|9700.43|9700.43|9513.32|9513.32|0
1540857600000|2018-10-30 00:00:00|9593.27|9593.27|9665.08|9665.08|9682.14|9682.14|9564.88|9564.88|0
1540944000000|2018-10-31 00:00:00|9780.92|9780.92|9773.96|9773.96|9849.71|9849.71|9744.4|9744.4|0
1541030400000|2018-11-01 00:00:00|9719.23|9719.23|9785.22|9785.22|9881.71|9881.71|9718.97|9718.97|0
1541116800000|2018-11-02 00:00:00|9942.66|9942.66|9909.39|9909.39|10014.68|10014.68|9908.43|9908.43|0
1541376000000|2018-11-05 00:00:00|9832.34|9832.34|9764.83|9764.83|9879.16|9879.16|9745.51|9745.51|0
1541462400000|2018-11-06 00:00:00|9764.75|9764.75|9715.55|9715.55|9792.16|9792.16|9697.97|9697.97|0
1541548800000|2018-11-07 00:00:00|9777.41|9777.41|9791.48|9791.48|9818.61|9818.61|9733.3|9733.3|0
1541635200000|2018-11-08 00:00:00|9857.07|9857.07|9801.8|9801.8|9866.53|9866.53|9774.19|9774.19|0
1541721600000|2018-11-09 00:00:00|9779.5|9779.5|9822.56|9822.56|9851.31|9851.31|9755.21|9755.21|0
1541980800000|2018-11-12 00:00:00|9826.82|9826.82|9637.16|9637.16|9827.9|9827.9|9633.83|9633.83|0
1542067200000|2018-11-13 00:00:00|9644.75|9644.75|9757.51|9757.51|9772.1|9772.1|9635.62|9635.62|0
1542153600000|2018-11-14 00:00:00|9696.83|9696.83|9692.61|9692.61|9797|9797|9627.06|9627.06|0
1542240000000|2018-11-15 00:00:00|9808.48|9808.48|9435.98|9435.98|9833.97|9833.97|9396.59|9396.59|0
1542326400000|2018-11-16 00:00:00|9560.35|9560.35|9489.42|9489.42|9587.61|9587.61|9460.36|9460.36|0
1542585600000|2018-11-19 00:00:00|9542.71|9542.71|9453.62|9453.62|9568.76|9568.76|9450.08|9450.08|0
1542672000000|2018-11-20 00:00:00|9392.41|9392.41|9450.43|9450.43|9548.59|9548.59|9318.04|9318.04|0
1542758400000|2018-11-21 00:00:00|9487.87|9487.87|9598.26|9598.26|9602.96|9602.96|9403.56|9403.56|0
1542844800000|2018-11-22 00:00:00|9579.35|9579.35|9611.77|9611.77|9641.15|9641.15|9520.57|9520.57|0
1542931200000|2018-11-23 00:00:00|9652.15|9652.15|9677.36|9677.36|9679.7|9679.7|9601.83|9601.83|0
1543190400000|2018-11-26 00:00:00|9776.72|9776.72|9830.89|9830.89|9847.97|9847.97|9743.6|9743.6|0
1543276800000|2018-11-27 00:00:00|9817.02|9817.02|9808.21|9808.21|9879.15|9879.15|9753.96|9753.96|0
1543363200000|2018-11-28 00:00:00|9834.27|9834.27|9786.86|9786.86|9838.17|9838.17|9762.54|9762.54|0
1543449600000|2018-11-29 00:00:00|9861.83|9861.83|9816.09|9816.09|9918.29|9918.29|9788.96|9788.96|0
1543536000000|2018-11-30 00:00:00|9763.16|9763.16|9621.57|9621.57|9763.16|9763.16|9616.99|9616.99|0
1543795200000|2018-12-03 00:00:00|9803.97|9803.97|9755.05|9755.05|9836.95|9836.95|9708.6|9708.6|0
1543881600000|2018-12-04 00:00:00|9745.94|9745.94|9589.6|9589.6|9767.89|9767.89|9576.76|9576.76|0
1543968000000|2018-12-05 00:00:00|9366.47|9366.47|9473.48|9473.48|9569.72|9569.72|9329.04|9329.04|0
1544054400000|2018-12-06 00:00:00|9282.84|9282.84|9044.93|9044.93|9282.84|9282.84|9041.77|9041.77|0
1544140800000|2018-12-07 00:00:00|9149.76|9149.76|9117.21|9117.21|9237.57|9237.57|9110.49|9110.49|0
1544400000000|2018-12-10 00:00:00|9090.79|9090.79|9032.97|9032.97|9148.78|9148.78|9021.37|9021.37|0
1544486400000|2018-12-11 00:00:00|8998.04|8998.04|9100.84|9100.84|9172.93|9172.93|8938.62|8938.62|0
1544572800000|2018-12-12 00:00:00|9038.29|9038.29|9290.38|9290.38|9309.42|9309.42|9032.53|9032.53|0
1544659200000|2018-12-13 00:00:00|9304.13|9304.13|9255.83|9255.83|9304.74|9304.74|9225.37|9225.37|0
1544745600000|2018-12-14 00:00:00|9170.94|9170.94|9177.85|9177.85|9222.55|9222.55|9111.95|9111.95|0
1545004800000|2018-12-17 00:00:00|9145.57|9145.57|9115.01|9115.01|9191.62|9191.62|9042.11|9042.11|0
1545091200000|2018-12-18 00:00:00|9034.07|9034.07|9143.67|9143.67|9172.41|9172.41|9020.19|9020.19|0
1545177600000|2018-12-19 00:00:00|9097.9|9097.9|9233.68|9233.68|9234.21|9234.21|9091.33|9091.33|0
1545264000000|2018-12-20 00:00:00|9036.7|9036.7|9216.49|9216.49|9255.58|9255.58|8996.47|8996.47|0
1545350400000|2018-12-21 00:00:00|9180.11|9180.11|9254.79|9254.79|9283.62|9283.62|9179.01|9179.01|0
1545609600000|2018-12-24 00:00:00|9236.21|9236.21|9123.79|9123.79|9244.84|9244.84|9105.29|9105.29|0
1545868800000|2018-12-27 00:00:00|9252.89|9252.89|9111.41|9111.41|9295.7|9295.7|9052.47|9052.47|0
1545955200000|2018-12-28 00:00:00|9201.54|9201.54|9345|9345|9366.18|9366.18|9172.15|9172.15|0
1546214400000|2018-12-31 00:00:00|9345.2|9345.2|9291.04|9291.04|9369.34|9369.34|9289.63|9289.63|0
1546387200000|2019-01-02 00:00:00|9183.81|9183.81|9384.3|9384.3|9425.3|9425.3|9137.42|9137.42|0
1546473600000|2019-01-03 00:00:00|9351.53|9351.53|9314.91|9314.91|9421.28|9421.28|9304.24|9304.24|0
1546560000000|2019-01-04 00:00:00|9398.98|9398.98|9601.2|9601.2|9605.38|9605.38|9375.26|9375.26|0
1546819200000|2019-01-07 00:00:00|9643.98|9643.98|9632.75|9632.75|9677.64|9677.64|9607.17|9607.17|0
1546905600000|2019-01-08 00:00:00|9679.62|9679.62|9698.06|9698.06|9739.15|9739.15|9649.68|9649.68|0
1546992000000|2019-01-09 00:00:00|9706|9706|9755.38|9755.38|9798.39|9798.39|9696.76|9696.76|0
1547078400000|2019-01-10 00:00:00|9736.71|9736.71|9810.62|9810.62|9838.9|9838.9|9710.95|9710.95|0
1547164800000|2019-01-11 00:00:00|9849.18|9849.18|9863.83|9863.83|9915.93|9915.93|9849.18|9849.18|0
1547424000000|2019-01-14 00:00:00|9837.9|9837.9|9853.49|9853.49|9897.02|9897.02|9751.67|9751.67|0
1547510400000|2019-01-15 00:00:00|9883.25|9883.25|9846.43|9846.43|9899.59|9899.59|9768.47|9768.47|0
1547596800000|2019-01-16 00:00:00|9859.41|9859.41|9838.99|9838.99|9864.14|9864.14|9803.6|9803.6|0
1547683200000|2019-01-17 00:00:00|9792.37|9792.37|9751.23|9751.23|9834.14|9834.14|9710.17|9710.17|0
1547769600000|2019-01-18 00:00:00|9842.59|9842.59|9953.66|9953.66|9965.7|9965.7|9819.1|9819.1|0
1548028800000|2019-01-21 00:00:00|9943.8|9943.8|10000.15|10000.15|10019.64|10019.64|9943.8|9943.8|0
1548115200000|2019-01-22 00:00:00|9944.81|9944.81|9913.76|9913.76|10002.7|10002.7|9889.27|9889.27|0
1548201600000|2019-01-23 00:00:00|9876.58|9876.58|9844.13|9844.13|9896.84|9896.84|9815.88|9815.88|0
1548288000000|2019-01-24 00:00:00|9828.94|9828.94|9883.75|9883.75|9910.1|9910.1|9827.11|9827.11|0
1548374400000|2019-01-25 00:00:00|9913.02|9913.02|9849.1|9849.1|9983.11|9983.11|9848.84|9848.84|0
1548633600000|2019-01-28 00:00:00|9837.46|9837.46|9807.77|9807.77|9877.85|9877.85|9786.99|9786.99|0
1548720000000|2019-01-29 00:00:00|9802.47|9802.47|9866.17|9866.17|9912.79|9912.79|9771.5|9771.5|0
1548806400000|2019-01-30 00:00:00|9890.58|9890.58|9946.99|9946.99|9989.41|9989.41|9869.04|9869.04|0
1548892800000|2019-01-31 00:00:00|9936.11|9936.11|9829.45|9829.45|9962.58|9962.58|9807.22|9807.22|0
1548979200000|2019-02-01 00:00:00|9890.75|9890.75|9936.24|9936.24|9965.66|9965.66|9865.24|9865.24|0
1549238400000|2019-02-04 00:00:00|9942.61|9942.61|9971.58|9971.58|9980.51|9980.51|9920.17|9920.17|0
1549324800000|2019-02-05 00:00:00|9963.11|9963.11|10071.19|10071.19|10077.91|10077.91|9950.18|9950.18|0
1549411200000|2019-02-06 00:00:00|10060.83|10060.83|10105.12|10105.12|10119.22|10119.22|10026.43|10026.43|0
1549497600000|2019-02-07 00:00:00|10080.6|10080.6|9965.01|9965.01|10114.84|10114.84|9962.95|9962.95|0
1549584000000|2019-02-08 00:00:00|9920.03|9920.03|9837.27|9837.27|9932.05|9932.05|9809.03|9809.03|0
1549843200000|2019-02-11 00:00:00|9848.66|9848.66|9975.85|9975.85|9981.67|9981.67|9842.13|9842.13|0
1549929600000|2019-02-12 00:00:00|9824.22|9824.22|9828.62|9828.62|9902.65|9902.65|9807.96|9807.96|0
1550016000000|2019-02-13 00:00:00|9863.05|9863.05|9941.17|9941.17|9949.33|9949.33|9855.3|9855.3|0
1550102400000|2019-02-14 00:00:00|9926.59|9926.59|9870.33|9870.33|9958.08|9958.08|9848.27|9848.27|0
1550188800000|2019-02-15 00:00:00|9778.71|9778.71|9860.96|9860.96|9868.31|9868.31|9774.4|9774.4|0
1550448000000|2019-02-18 00:00:00|9823.31|9823.31|9867.03|9867.03|9913.73|9913.73|9820.74|9820.74|0
1550534400000|2019-02-19 00:00:00|9864.1|9864.1|9788.6|9788.6|9886.08|9886.08|9758.81|9758.81|0
1550620800000|2019-02-20 00:00:00|9763.83|9763.83|9766.21|9766.21|9802.11|9802.11|9734.69|9734.69|0
1550707200000|2019-02-21 00:00:00|9759.14|9759.14|9816.14|9816.14|9841.01|9841.01|9756.89|9756.89|0
1550793600000|2019-02-22 00:00:00|9828.3|9828.3|9849.9|9849.9|9920.32|9920.32|9824.67|9824.67|0
1551052800000|2019-02-25 00:00:00|9859.89|9859.89|9900.33|9900.33|9906.01|9906.01|9825.59|9825.59|0
1551139200000|2019-02-26 00:00:00|9840.64|9840.64|9925.84|9925.84|9957.45|9957.45|9840.64|9840.64|0
1551225600000|2019-02-27 00:00:00|9881.71|9881.71|9860.47|9860.47|9893.4|9893.4|9833.28|9833.28|0
1551312000000|2019-02-28 00:00:00|9889.89|9889.89|9944.24|9944.24|9950.42|9950.42|9872.91|9872.91|0
1551398400000|2019-03-01 00:00:00|9957.45|9957.45|10113.22|10113.22|10139.41|10139.41|9942.31|9942.31|0
1551657600000|2019-03-04 00:00:00|10159.87|10159.87|10143.4|10143.4|10199.48|10199.48|10129.67|10129.67|0
1551744000000|2019-03-05 00:00:00|10154.58|10154.58|10159.51|10159.51|10191.64|10191.64|10120.35|10120.35|0
1551830400000|2019-03-06 00:00:00|10149.45|10149.45|10109.8|10109.8|10160.89|10160.89|10087.13|10087.13|0
1551916800000|2019-03-07 00:00:00|10019.54|10019.54|9897.8|9897.8|10027.86|10027.86|9873.93|9873.93|0
1552003200000|2019-03-08 00:00:00|9809.29|9809.29|9806.19|9806.19|9851.16|9851.16|9747.74|9747.74|0
1552262400000|2019-03-11 00:00:00|9872.02|9872.02|9905.26|9905.26|9926.04|9926.04|9865.6|9865.6|0
1552348800000|2019-03-12 00:00:00|9927.46|9927.46|10003.12|10003.12|10062.47|10062.47|9919.57|9919.57|0
1552435200000|2019-03-13 00:00:00|9984.5|9984.5|10029.55|10029.55|10105.08|10105.08|9983.17|9983.17|0
1552521600000|2019-03-14 00:00:00|10037.79|10037.79|10093.66|10093.66|10122.14|10122.14|10012.35|10012.35|0
1552608000000|2019-03-15 00:00:00|10115.05|10115.05|10258.19|10258.19|10258.9|10258.9|10102.25|10102.25|0
1552867200000|2019-03-18 00:00:00|10284.27|10284.27|10289.42|10289.42|10291.86|10291.86|10238.71|10238.71|0
1552953600000|2019-03-19 00:00:00|10314.94|10314.94|10330.87|10330.87|10373.31|10373.31|10314.94|10314.94|0
1553040000000|2019-03-20 00:00:00|10323.93|10323.93|10146.72|10146.72|10335.08|10335.08|10144.66|10144.66|0
1553126400000|2019-03-21 00:00:00|10053.79|10053.79|10107.03|10107.03|10131.67|10131.67|10011.19|10011.19|0
1553212800000|2019-03-22 00:00:00|10137.57|10137.57|9906.63|9906.63|10138.61|10138.61|9890.58|9890.58|0
1553472000000|2019-03-25 00:00:00|9847.03|9847.03|9835.58|9835.58|9914.74|9914.74|9808.66|9808.66|0
1553558400000|2019-03-26 00:00:00|9833.5|9833.5|9901.35|9901.35|9930.76|9930.76|9816.74|9816.74|0
1553644800000|2019-03-27 00:00:00|9956.08|9956.08|9941.98|9941.98|9990.79|9990.79|9897.39|9897.39|0
1553731200000|2019-03-28 00:00:00|9965.94|9965.94|9983.4|9983.4|10024.23|10024.23|9957.64|9957.64|0
1553817600000|2019-03-29 00:00:00|10072.33|10072.33|10140.78|10140.78|10154.68|10154.68|10038.31|10038.31|0
1554073200000|2019-03-31 23:00:00|10206.16|10206.16|10244.62|10244.62|10266.92|10266.92|10192.1|10192.1|0
1554159600000|2019-04-01 23:00:00|10266.5|10266.5|10359.19|10359.19|10359.19|10359.19|10257.23|10257.23|0
1554246000000|2019-04-02 23:00:00|10396.71|10396.71|10564.23|10564.23|10569.84|10569.84|10396.71|10396.71|0
1554332400000|2019-04-03 23:00:00|10542.24|10542.24|10620.11|10620.11|10629.92|10629.92|10532.28|10532.28|0
1554418800000|2019-04-04 23:00:00|10634.06|10634.06|10669.55|10669.55|10681.49|10681.49|10583.92|10583.92|0
1554678000000|2019-04-07 23:00:00|10629.38|10629.38|10566.09|10566.09|10632.89|10632.89|10537.38|10537.38|0
1554764400000|2019-04-08 23:00:00|10563.66|10563.66|10542.12|10542.12|10601.27|10601.27|10527.71|10527.71|0
1554850800000|2019-04-09 23:00:00|10547.83|10547.83|10533.4|10533.4|10573.93|10573.93|10512.67|10512.67|0
1554937200000|2019-04-10 23:00:00|10497.36|10497.36|10624.46|10624.46|10629.5|10629.5|10493.68|10493.68|0
1555023600000|2019-04-11 23:00:00|10526.74|10526.74|10694.2|10694.2|10704.02|10704.02|10521.31|10521.31|0
1555282800000|2019-04-14 23:00:00|10751.28|10751.28|10771.66|10771.66|10799.1|10799.1|10732.05|10732.05|0
1555369200000|2019-04-15 23:00:00|10802.38|10802.38|10907.41|10907.41|10914.62|10914.62|10799.61|10799.61|0
1555455600000|2019-04-16 23:00:00|10925.54|10925.54|10931.28|10931.28|10963.75|10963.75|10913.4|10913.4|0
1555542000000|2019-04-17 23:00:00|10895.61|10895.61|10945.01|10945.01|10948.86|10948.86|10828.42|10828.42|0
1555974000000|2019-04-22 23:00:00|10894.36|10894.36|10952.99|10952.99|10963.13|10963.13|10882.26|10882.26|0
1556060400000|2019-04-23 23:00:00|10976.11|10976.11|10970.2|10970.2|10987.72|10987.72|10920.33|10920.33|0
1556146800000|2019-04-24 23:00:00|10939.77|10939.77|10949.6|10949.6|10985.02|10985.02|10902.61|10902.61|0
1556233200000|2019-04-25 23:00:00|10950.45|10950.45|10985.5|10985.5|10995.51|10995.51|10944.12|10944.12|0
1556492400000|2019-04-28 23:00:00|11025.99|11025.99|11043.43|11043.43|11059.81|11059.81|10970.51|10970.51|0
1556578800000|2019-04-29 23:00:00|11066.94|11066.94|10917.71|10917.71|11076.5|11076.5|10896.42|10896.42|0
1556665200000|2019-04-30 23:00:00|10973.21|10973.21|11016.86|11016.86|11035.46|11035.46|10972.04|10972.04|0
1556751600000|2019-05-01 23:00:00|10963.52|10963.52|10982.59|10982.59|11023|11023|10932.63|10932.63|0
1556838000000|2019-05-02 23:00:00|10993.86|10993.86|10958.51|10958.51|11010.4|11010.4|10942.57|10942.57|0
1557183600000|2019-05-06 23:00:00|10970.08|10970.08|10853.29|10853.29|11022.24|11022.24|10849.35|10849.35|0
1557270000000|2019-05-07 23:00:00|10820.65|10820.65|10915.34|10915.34|10932.75|10932.75|10805.43|10805.43|0
1557356400000|2019-05-08 23:00:00|10836.73|10836.73|10736.42|10736.42|10865.42|10865.42|10735.03|10735.03|0
1557442800000|2019-05-09 23:00:00|10837.54|10837.54|10772.33|10772.33|10876.74|10876.74|10750.78|10750.78|0
1557702000000|2019-05-12 23:00:00|10745.08|10745.08|10612.63|10612.63|10745.08|10745.08|10605.21|10605.21|0
1557788400000|2019-05-13 23:00:00|10644.66|10644.66|10759.73|10759.73|10765.99|10765.99|10635.89|10635.89|0
1557874800000|2019-05-14 23:00:00|10805.84|10805.84|10852.84|10852.84|10856.85|10856.85|10758.05|10758.05|0
1557961200000|2019-05-15 23:00:00|10854.32|10854.32|11050.72|11050.72|11062.94|11062.94|10827.17|10827.17|0
1558047600000|2019-05-16 23:00:00|11016.93|11016.93|10986.71|10986.71|11017.54|11017.54|10932.63|10932.63|0
1558306800000|2019-05-19 23:00:00|11006.98|11006.98|10888.29|10888.29|11018.81|11018.81|10874.07|10874.07|0
1558393200000|2019-05-20 23:00:00|10957.67|10957.67|10923.64|10923.64|10985.33|10985.33|10898.83|10898.83|0
1558479600000|2019-05-21 23:00:00|10973.73|10973.73|10949.06|10949.06|11035.67|11035.67|10937.03|10937.03|0
1558566000000|2019-05-22 23:00:00|10801.36|10801.36|10763.45|10763.45|10852.18|10852.18|10726.89|10726.89|0
1558652400000|2019-05-23 23:00:00|10800.24|10800.24|10804.9|10804.9|10857.51|10857.51|10791.61|10791.61|0
1558998000000|2019-05-27 23:00:00|10804.56|10804.56|10823.07|10823.07|10850.4|10850.4|10779.03|10779.03|0
1559084400000|2019-05-28 23:00:00|10776.77|10776.77|10688.26|10688.26|10799.97|10799.97|10681.62|10681.62|0
1559170800000|2019-05-29 23:00:00|10767.81|10767.81|10890.03|10890.03|10927.73|10927.73|10767.81|10767.81|0
1559257200000|2019-05-30 23:00:00|10755.08|10755.08|10817.02|10817.02|10821.25|10821.25|10724.29|10724.29|0
1559516400000|2019-06-02 23:00:00|10723.2|10723.2|10703.07|10703.07|10741.97|10741.97|10678.73|10678.73|0
1559602800000|2019-06-03 23:00:00|10649.45|10649.45|10832.23|10832.23|10837.28|10837.28|10646.25|10646.25|0
1559689200000|2019-06-04 23:00:00|10843.02|10843.02|10799.33|10799.33|10889.59|10889.59|10768.11|10768.11|0
1559775600000|2019-06-05 23:00:00|10837.46|10837.46|10743.96|10743.96|10866.09|10866.09|10694.4|10694.4|0
1559862000000|2019-06-06 23:00:00|10775.86|10775.86|10830.62|10830.62|10862.01|10862.01|10764.62|10764.62|0
1560121200000|2019-06-09 23:00:00|10840.56|10840.56|10903.27|10903.27|10906.16|10906.16|10797.32|10797.32|0
1560207600000|2019-06-10 23:00:00|10925.87|10925.87|10906.23|10906.23|10980.09|10980.09|10888.48|10888.48|0
1560294000000|2019-06-11 23:00:00|10870.73|10870.73|10857.1|10857.1|10895.95|10895.95|10790.89|10790.89|0
1560380400000|2019-06-12 23:00:00|10814.3|10814.3|10753.64|10753.64|10842.19|10842.19|10723.92|10723.92|0
1560466800000|2019-06-13 23:00:00|10725.52|10725.52|10738.98|10738.98|10742.8|10742.8|10672.07|10672.07|0
1560726000000|2019-06-16 23:00:00|10783.7|10783.7|10787.2|10787.2|10822.21|10822.21|10775.04|10775.04|0
1560812400000|2019-06-17 23:00:00|10754.95|10754.95|10894|10894|10914.49|10914.49|10727|10727|0
1560898800000|2019-06-18 23:00:00|10918.03|10918.03|10914.03|10914.03|10960.43|10960.43|10909.68|10909.68|0
1560985200000|2019-06-19 23:00:00|10955.05|10955.05|11013.53|11013.53|11077.39|11077.39|10951.78|10951.78|0
1561071600000|2019-06-20 23:00:00|11022.67|11022.67|11005.29|11005.29|11047.86|11047.86|10973.62|10973.62|0
1561330800000|2019-06-23 23:00:00|11051.9|11051.9|11039.16|11039.16|11078.09|11078.09|10994.56|10994.56|0
1561417200000|2019-06-24 23:00:00|11038.48|11038.48|11108.91|11108.91|11112.07|11112.07|10996.38|10996.38|0
1561503600000|2019-06-25 23:00:00|11101.78|11101.78|11067.41|11067.41|11129.94|11129.94|11060.59|11060.59|0
1561590000000|2019-06-26 23:00:00|11081.05|11081.05|11051.24|11051.24|11130.01|11130.01|11032.5|11032.5|0
1561676400000|2019-06-27 23:00:00|11137.31|11137.31|11155.99|11155.99|11163.37|11163.37|11119.95|11119.95|0
1561935600000|2019-06-30 23:00:00|11268.51|11268.51|11293.41|11293.41|11311.01|11311.01|11208.8|11208.8|0
1562022000000|2019-07-01 23:00:00|11337.28|11337.28|11359.11|11359.11|11363.78|11363.78|11282.33|11282.33|0
1562108400000|2019-07-02 23:00:00|11418.55|11418.55|11474.65|11474.65|11480.21|11480.21|11395.74|11395.74|0
1562194800000|2019-07-03 23:00:00|11494.11|11494.11|11539.93|11539.93|11554.87|11554.87|11490.4|11490.4|0
1562281200000|2019-07-04 23:00:00|11543.49|11543.49|11426.63|11426.63|11545.03|11545.03|11404.58|11404.58|0
1562540400000|2019-07-07 23:00:00|11417.3|11417.3|11396.34|11396.34|11461.54|11461.54|11359.31|11359.31|0
1562626800000|2019-07-08 23:00:00|11374.8|11374.8|11285.78|11285.78|11387.4|11387.4|11254.2|11254.2|0
1562713200000|2019-07-09 23:00:00|11291.8|11291.8|11309.87|11309.87|11335.99|11335.99|11284.06|11284.06|0
1562799600000|2019-07-10 23:00:00|11304.26|11304.26|11316.33|11316.33|11331.32|11331.32|11279.25|11279.25|0
1562886000000|2019-07-11 23:00:00|11324.46|11324.46|11334.06|11334.06|11378.07|11378.07|11315.64|11315.64|0
1563145200000|2019-07-14 23:00:00|11387.27|11387.27|11369.95|11369.95|11395.85|11395.85|11329|11329|0
1563231600000|2019-07-15 23:00:00|11393.63|11393.63|11462.17|11462.17|11487.13|11487.13|11380.62|11380.62|0
1563318000000|2019-07-16 23:00:00|11466.39|11466.39|11426.77|11426.77|11496.29|11496.29|11405.13|11405.13|0
1563404400000|2019-07-17 23:00:00|11382.15|11382.15|11380.26|11380.26|11408.71|11408.71|11336.24|11336.24|0
1563490800000|2019-07-18 23:00:00|11444.52|11444.52|11398.73|11398.73|11461.35|11461.35|11341.41|11341.41|0
1563750000000|2019-07-21 23:00:00|11347.66|11347.66|11402.4|11402.4|11447.48|11447.48|11342.21|11342.21|0
1563836400000|2019-07-22 23:00:00|11441.72|11441.72|11409.61|11409.61|11498.86|11498.86|11405.3|11405.3|0
1563922800000|2019-07-23 23:00:00|11465.4|11465.4|11474.66|11474.66|11494.69|11494.69|11433.25|11433.25|0
1564009200000|2019-07-24 23:00:00|11467.51|11467.51|11366.62|11366.62|11489.46|11489.46|11285.6|11285.6|0
1564095600000|2019-07-25 23:00:00|11363.28|11363.28|11363.39|11363.39|11391.56|11391.56|11327.57|11327.57|0
1564354800000|2019-07-28 23:00:00|11721.47|11721.47|11860.48|11860.48|11924.56|11924.56|11717.45|11717.45|0
1564441200000|2019-07-29 23:00:00|11829.08|11829.08|11814.92|11814.92|11907.36|11907.36|11807.46|11807.46|0
1564527600000|2019-07-30 23:00:00|11802.16|11802.16|11781.88|11781.88|11807.5|11807.5|11736.4|11736.4|0
1564614000000|2019-07-31 23:00:00|11908.28|11908.28|11980.25|11980.25|12053.28|12053.28|11870.54|11870.54|0
1564700400000|2019-08-01 23:00:00|11794.22|11794.22|11632.04|11632.04|11796.88|11796.88|11536.54|11536.54|0
1564959600000|2019-08-04 23:00:00|11534.06|11534.06|11266.79|11266.79|11534.12|11534.12|11253.95|11253.95|0
1565046000000|2019-08-05 23:00:00|11257.09|11257.09|11216.58|11216.58|11329.39|11329.39|11205.76|11205.76|0
1565132400000|2019-08-06 23:00:00|11206.06|11206.06|11235.01|11235.01|11275.72|11275.72|11145.76|11145.76|0
1565218800000|2019-08-07 23:00:00|11292.32|11292.32|11356.01|11356.01|11357.29|11357.29|11269.82|11269.82|0
1565305200000|2019-08-08 23:00:00|11402.48|11402.48|11365.75|11365.75|11423.29|11423.29|11349.89|11349.89|0
1565564400000|2019-08-11 23:00:00|11476.98|11476.98|11224.88|11224.88|11495.18|11495.18|11214.67|11214.67|0
1565650800000|2019-08-12 23:00:00|11138.83|11138.83|11186.12|11186.12|11209.25|11209.25|11056.1|11056.1|0
1565737200000|2019-08-13 23:00:00|11200.57|11200.57|11013.82|11013.82|11204.05|11204.05|10994.71|10994.71|0
1565823600000|2019-08-14 23:00:00|11019.39|11019.39|10956.57|10956.57|11053.07|11053.07|10895.39|10895.39|0
1565910000000|2019-08-15 23:00:00|10988.67|10988.67|11143.93|11143.93|11151.01|11151.01|10987.02|10987.02|0
1566169200000|2019-08-18 23:00:00|11299.27|11299.27|11245.07|11245.07|11327.78|11327.78|11241.36|11241.36|0
1566255600000|2019-08-19 23:00:00|11287.32|11287.32|11212.32|11212.32|11375.6|11375.6|11207.37|11207.37|0
1566342000000|2019-08-20 23:00:00|11259.2|11259.2|11287.11|11287.11|11341.51|11341.51|11253.41|11253.41|0
1566428400000|2019-08-21 23:00:00|11217.1|11217.1|11181.86|11181.86|11233.84|11233.84|11149.09|11149.09|0
1566514800000|2019-08-22 23:00:00|11299.91|11299.91|11196.42|11196.42|11338.12|11338.12|11193.73|11193.73|0
1566860400000|2019-08-26 23:00:00|11164.35|11164.35|11246.37|11246.37|11262.85|11262.85|11147.19|11147.19|0
1566946800000|2019-08-27 23:00:00|11164.29|11164.29|11193.54|11193.54|11239.88|11239.88|11085.71|11085.71|0
1567033200000|2019-08-28 23:00:00|11166.79|11166.79|11236.91|11236.91|11243.96|11243.96|11120.76|11120.76|0
1567119600000|2019-08-29 23:00:00|11248.18|11248.18|11239.85|11239.85|11336.6|11336.6|11232.09|11232.09|0
1567378800000|2019-09-01 23:00:00|11302|11302|11379.45|11379.45|11397.26|11397.26|11294.36|11294.36|0
1567465200000|2019-09-02 23:00:00|11374.1|11374.1|11333.11|11333.11|11378.31|11378.31|11288.35|11288.35|0
1567551600000|2019-09-03 23:00:00|11461.56|11461.56|11481.18|11481.18|11509|11509|11399.45|11399.45|0
1567638000000|2019-09-04 23:00:00|11611.11|11611.11|11609.67|11609.67|11620.14|11620.14|11532.89|11532.89|0
1567724400000|2019-09-05 23:00:00|11643.38|11643.38|11717.72|11717.72|11735.24|11735.24|11639.66|11639.66|0
1567983600000|2019-09-08 23:00:00|11773.6|11773.6|11638.23|11638.23|11775.84|11775.84|11631.12|11631.12|0
1568070000000|2019-09-09 23:00:00|11591.9|11591.9|11573.27|11573.27|11592.13|11592.13|11453.3|11453.3|0
1568156400000|2019-09-10 23:00:00|11622.31|11622.31|11900.53|11900.53|12308.34|12308.34|11606.56|11606.56|0
1568242800000|2019-09-11 23:00:00|11856.28|11856.28|11882.99|11882.99|11916.44|11916.44|11823.14|11823.14|0
1568329200000|2019-09-12 23:00:00|11924.23|11924.23|12130.79|12130.79|12165.3|12165.3|11923.23|11923.23|0
1568588400000|2019-09-15 23:00:00|12027.9|12027.9|12021.36|12021.36|12033.41|12033.41|11917.43|11917.43|0
1568674800000|2019-09-16 23:00:00|11959.53|11959.53|12029.84|12029.84|12036.15|12036.15|11946.11|11946.11|0
1568761200000|2019-09-17 23:00:00|12017.31|12017.31|11977.63|11977.63|12049.49|12049.49|11970.17|11970.17|0
1568847600000|2019-09-18 23:00:00|11955.52|11955.52|12064.97|12064.97|12066.81|12066.81|11947.65|11947.65|0
1568934000000|2019-09-19 23:00:00|12066.92|12066.92|11991.18|11991.18|12085.3|12085.3|11968.56|11968.56|0
1569193200000|2019-09-22 23:00:00|11991.08|11991.08|11990.95|11990.95|11998.67|11998.67|11855.36|11855.36|0
1569279600000|2019-09-23 23:00:00|12013|12013|11937.27|11937.27|12026.53|12026.53|11928.74|11928.74|0
1569366000000|2019-09-24 23:00:00|11840.01|11840.01|11836.07|11836.07|11848.73|11848.73|11703.42|11703.42|0
1569452400000|2019-09-25 23:00:00|11881.26|11881.26|11993.82|11993.82|12038.18|12038.18|11877.16|11877.16|0
1569538800000|2019-09-26 23:00:00|12117.22|12117.22|12157.19|12157.19|12167.84|12167.84|12072.09|12072.09|0
1569798000000|2019-09-29 23:00:00|12170.75|12170.75|12132.42|12132.42|12200.99|12200.99|12122.22|12122.22|0
1569884400000|2019-09-30 23:00:00|12136.62|12136.62|11944.19|11944.19|12157.7|12157.7|11933.51|11933.51|0
1569970800000|2019-10-01 23:00:00|11802.49|11802.49|11494.15|11494.15|11810.57|11810.57|11479.54|11479.54|0
1570057200000|2019-10-02 23:00:00|11463.75|11463.75|11467.12|11467.12|11553.94|11553.94|11339.26|11339.26|0
1570143600000|2019-10-03 23:00:00|11545.16|11545.16|11628.77|11628.77|11629.27|11629.27|11475.44|11475.44|0
1570402800000|2019-10-06 23:00:00|11625.15|11625.15|11619.24|11619.24|11678.12|11678.12|11540.01|11540.01|0
1570489200000|2019-10-07 23:00:00|11392.23|11392.23|11354.16|11354.16|11454.63|11454.63|11335.37|11335.37|0
1570575600000|2019-10-08 23:00:00|11329.31|11329.31|11402.08|11402.08|11423.75|11423.75|11316.72|11316.72|0
1570662000000|2019-10-09 23:00:00|11463.12|11463.12|11419.75|11419.75|11463.12|11463.12|11312.99|11312.99|0
1570748400000|2019-10-10 23:00:00|11446.54|11446.54|11805.64|11805.64|11815.87|11815.87|11431.48|11431.48|0
1571007600000|2019-10-13 23:00:00|11667.55|11667.55|11665.78|11665.78|11702.6|11702.6|11634.65|11634.65|0
1571094000000|2019-10-14 23:00:00|11804.87|11804.87|11821.92|11821.92|11878.35|11878.35|11662.07|11662.07|0
1571180400000|2019-10-15 23:00:00|11721.46|11721.46|11665.84|11665.84|11744.89|11744.89|11598.49|11598.49|0
1571266800000|2019-10-16 23:00:00|11624.06|11624.06|11722.64|11722.64|11774.14|11774.14|11553.6|11553.6|0
1571353200000|2019-10-17 23:00:00|11716.64|11716.64|11678.76|11678.76|11817.29|11817.29|11662.4|11662.4|0
1571612400000|2019-10-20 23:00:00|11689.43|11689.43|11742.39|11742.39|11805.19|11805.19|11689.43|11689.43|0
1571698800000|2019-10-21 23:00:00|11717.25|11717.25|11768.96|11768.96|11769.11|11769.11|11669.01|11669.01|0
1571785200000|2019-10-22 23:00:00|11698.98|11698.98|11762.31|11762.31|11770.65|11770.65|11649.24|11649.24|0
1571871600000|2019-10-23 23:00:00|11796.09|11796.09|11855.21|11855.21|11932.18|11932.18|11796.09|11796.09|0
1571958000000|2019-10-24 23:00:00|11883.71|11883.71|11730.93|11730.93|11907.19|11907.19|11703.8|11703.8|0
1572220800000|2019-10-28 00:00:00|11796.24|11796.24|11922.82|11922.82|11947.6|11947.6|11769.49|11769.49|0
1572307200000|2019-10-29 00:00:00|11870.69|11870.69|11929.82|11929.82|11943.38|11943.38|11821.25|11821.25|0
1572393600000|2019-10-30 00:00:00|11915.51|11915.51|11931.07|11931.07|11955.87|11955.87|11851.83|11851.83|0
1572480000000|2019-10-31 00:00:00|11919.51|11919.51|11826.17|11826.17|11969.36|11969.36|11797.11|11797.11|0
1572566400000|2019-11-01 00:00:00|11853.58|11853.58|11886.17|11886.17|11942.18|11942.18|11846.72|11846.72|0
1572825600000|2019-11-04 00:00:00|11979.38|11979.38|11975.43|11975.43|12047.33|12047.33|11951.35|11951.35|0
1572912000000|2019-11-05 00:00:00|11976.9|11976.9|12035.67|12035.67|12080.97|12080.97|11970.44|11970.44|0
1572998400000|2019-11-06 00:00:00|12018.35|12018.35|11957.27|11957.27|12036.72|12036.72|11914.58|11914.58|0
1573084800000|2019-11-07 00:00:00|12023.89|12023.89|11940.88|11940.88|12054.02|12054.02|11937.82|11937.82|0
1573171200000|2019-11-08 00:00:00|11915.75|11915.75|11926.21|11926.21|11976.97|11976.97|11893.68|11893.68|0
1573430400000|2019-11-11 00:00:00|11875.6|11875.6|11944.33|11944.33|11955.48|11955.48|11780.55|11780.55|0
1573516800000|2019-11-12 00:00:00|12002.62|12002.62|12078.26|12078.26|12112.5|12112.5|11918.63|11918.63|0
1573603200000|2019-11-13 00:00:00|12038.82|12038.82|11956.56|11956.56|12039.21|12039.21|11891.86|11891.86|0
1573689600000|2019-11-14 00:00:00|11804.45|11804.45|11840.72|11840.72|11891.96|11891.96|11789.8|11789.8|0
1573776000000|2019-11-15 00:00:00|11895.48|11895.48|11809.62|11809.62|11904.39|11904.39|11712.38|11712.38|0
1574035200000|2019-11-18 00:00:00|11894.19|11894.19|11829.47|11829.47|11952.17|11952.17|11805.14|11805.14|0
1574121600000|2019-11-19 00:00:00|11942.41|11942.41|11929.77|11929.77|12101.76|12101.76|11918.57|11918.57|0
1574208000000|2019-11-20 00:00:00|11869.04|11869.04|11810.97|11810.97|11884.4|11884.4|11733.62|11733.62|0
1574294400000|2019-11-21 00:00:00|11664.45|11664.45|11708.52|11708.52|11724.97|11724.97|11617.25|11617.25|0
1574380800000|2019-11-22 00:00:00|11772.49|11772.49|11794.85|11794.85|11837.42|11837.42|11766.03|11766.03|0
1574640000000|2019-11-25 00:00:00|11858.11|11858.11|11960.78|11960.78|11981.68|11981.68|11850.6|11850.6|0
1574726400000|2019-11-26 00:00:00|12044.66|12044.66|12139.95|12139.95|12143.8|12143.8|12010.88|12010.88|0
1574812800000|2019-11-27 00:00:00|12114.59|12114.59|12225.17|12225.17|12231.12|12231.12|12081.91|12081.91|0
1574899200000|2019-11-28 00:00:00|12186.63|12186.63|12165.82|12165.82|12198.8|12198.8|12135.43|12135.43|0
1574985600000|2019-11-29 00:00:00|12117.59|12117.59|12089.81|12089.81|12172.49|12172.49|12077.26|12077.26|0
1575244800000|2019-12-02 00:00:00|12080.15|12080.15|11917.37|11917.37|12095.41|12095.41|11900.15|11900.15|0
1575331200000|2019-12-03 00:00:00|11942.89|11942.89|11762.06|11762.06|11954.93|11954.93|11705.2|11705.2|0
1575417600000|2019-12-04 00:00:00|11810.21|11810.21|11899.58|11899.58|11922.9|11922.9|11801.26|11801.26|0
1575504000000|2019-12-05 00:00:00|11885.72|11885.72|11869.92|11869.92|11908.23|11908.23|11829.96|11829.96|0
1575590400000|2019-12-06 00:00:00|11946.98|11946.98|11993.87|11993.87|12013.37|12013.37|11921.89|11921.89|0
1575849600000|2019-12-09 00:00:00|11955.24|11955.24|12002.68|12002.68|12038.62|12038.62|11944.22|11944.22|0
1575936000000|2019-12-10 00:00:00|11970.91|11970.91|11945.96|11945.96|11987.98|11987.98|11847.82|11847.82|0
1576022400000|2019-12-11 00:00:00|11943.86|11943.86|11904.73|11904.73|11967.54|11967.54|11796.83|11796.83|0
1576108800000|2019-12-12 00:00:00|11880.93|11880.93|12046.23|12046.23|12068.39|12068.39|11864.72|11864.72|0
1576195200000|2019-12-13 00:00:00|12485.59|12485.59|12448.95|12448.95|12588.38|12588.38|12397.49|12397.49|0
1576454400000|2019-12-16 00:00:00|12580.26|12580.26|12817.85|12817.85|12837.98|12837.98|12573.32|12573.32|0
1576540800000|2019-12-17 00:00:00|12726.26|12726.26|12697.6|12697.6|12751.08|12751.08|12638.91|12638.91|0
1576627200000|2019-12-18 00:00:00|12690.73|12690.73|12741.11|12741.11|12745.47|12745.47|12665.48|12665.48|0
1576713600000|2019-12-19 00:00:00|12691.4|12691.4|12726.76|12726.76|12753.67|12753.67|12657.91|12657.91|0
1576800000000|2019-12-20 00:00:00|12765.61|12765.61|12785.15|12785.15|12847.24|12847.24|12759.77|12759.77|0
1577059200000|2019-12-23 00:00:00|12832.8|12832.8|12892.5|12892.5|12959.55|12959.55|12830.16|12830.16|0
1577145600000|2019-12-24 00:00:00|12891.76|12891.76|12928.5|12928.5|12929.7|12929.7|12891.46|12891.46|0
1577404800000|2019-12-27 00:00:00|12965.17|12965.17|12976.64|12976.64|12994.73|12994.73|12953.92|12953.92|0
1577664000000|2019-12-30 00:00:00|12950.51|12950.51|12929.24|12929.24|12981.07|12981.07|12918.53|12918.53|0
1577750400000|2019-12-31 00:00:00|12875.72|12875.72|12902.03|12902.03|12926.41|12926.41|12854.85|12854.85|0
1577923200000|2020-01-02 00:00:00|13018.76|13018.76|13025.63|13025.63|13072.61|13072.61|12993.21|12993.21|0
1578009600000|2020-01-03 00:00:00|12898.44|12898.44|12928.64|12928.64|12935.63|12935.63|12804.19|12804.19|0
1578268800000|2020-01-06 00:00:00|12817.25|12817.25|12727.29|12727.29|12820.26|12820.26|12642.38|12642.38|0
1578355200000|2020-01-07 00:00:00|12750.43|12750.43|12658.34|12658.34|12778.33|12778.33|12634.81|12634.81|0
1578441600000|2020-01-08 00:00:00|12513.38|12513.38|12678.81|12678.81|12682.99|12682.99|12507.38|12507.38|0
1578528000000|2020-01-09 00:00:00|12797.37|12797.37|12792.94|12792.94|12808.22|12808.22|12727.73|12727.73|0
1578614400000|2020-01-10 00:00:00|12840.73|12840.73|12687.12|12687.12|12841.29|12841.29|12684.97|12684.97|0
1578873600000|2020-01-13 00:00:00|12735.93|12735.93|12651.1|12651.1|12782.88|12782.88|12647.05|12647.05|0
1578960000000|2020-01-14 00:00:00|12646.55|12646.55|12668.83|12668.83|12701.45|12701.45|12607.37|12607.37|0
1579046400000|2020-01-15 00:00:00|12635.25|12635.25|12664.29|12664.29|12688.11|12688.11|12622.89|12622.89|0
1579132800000|2020-01-16 00:00:00|12696.81|12696.81|12631.68|12631.68|12720.52|12720.52|12582.75|12582.75|0
1579219200000|2020-01-17 00:00:00|12675.5|12675.5|12753|12753|12780.35|12780.35|12670.07|12670.07|0
1579478400000|2020-01-20 00:00:00|12771.23|12771.23|12751.37|12751.37|12784.23|12784.23|12727.07|12727.07|0
1579564800000|2020-01-21 00:00:00|12631.33|12631.33|12828.78|12828.78|12832.84|12832.84|12629.47|12629.47|0
1579651200000|2020-01-22 00:00:00|12905.61|12905.61|12972.02|12972.02|12975.79|12975.79|12901.53|12901.53|0
1579737600000|2020-01-23 00:00:00|12934.64|12934.64|12833.15|12833.15|12938.12|12938.12|12819.73|12819.73|0
1579824000000|2020-01-24 00:00:00|13020.78|13020.78|12993.97|12993.97|13128.6|13128.6|12988.34|12988.34|0
1580083200000|2020-01-27 00:00:00|12786.95|12786.95|12654.91|12654.91|12846.64|12846.64|12628.21|12628.21|0
1580169600000|2020-01-28 00:00:00|12685.97|12685.97|12755.85|12755.85|12784.29|12784.29|12603.79|12603.79|0
1580256000000|2020-01-29 00:00:00|12825.49|12825.49|12917.45|12917.45|12924.05|12924.05|12821.44|12821.44|0
1580342400000|2020-01-30 00:00:00|12865.66|12865.66|12838.42|12838.42|12938.83|12938.83|12774.45|12774.45|0
1580428800000|2020-01-31 00:00:00|12899.96|12899.96|12687.4|12687.4|12917.61|12917.61|12681.82|12681.82|0
1580688000000|2020-02-03 00:00:00|12713.02|12713.02|12841.56|12841.56|12910.36|12910.36|12697.36|12697.36|0
1580774400000|2020-02-04 00:00:00|12959.33|12959.33|12998.61|12998.61|13051.88|13051.88|12944.67|12944.67|0
1580860800000|2020-02-05 00:00:00|13010.73|13010.73|13076.33|13076.33|13121.98|13121.98|13003.14|13003.14|0
1580947200000|2020-02-06 00:00:00|13176.2|13176.2|13068.36|13068.36|13187.01|13187.01|13037.87|13037.87|0
1581033600000|2020-02-07 00:00:00|13030.88|13030.88|13010.93|13010.93|13089.47|13089.47|12965.94|12965.94|0
1581292800000|2020-02-10 00:00:00|12972.63|12972.63|13018.79|13018.79|13060.34|13060.34|12936.44|12936.44|0
1581379200000|2020-02-11 00:00:00|13132.73|13132.73|13133.26|13133.26|13156.62|13156.62|13053.15|13053.15|0
1581465600000|2020-02-12 00:00:00|13112.41|13112.41|13186.21|13186.21|13190.03|13190.03|13105.93|13105.93|0
1581552000000|2020-02-13 00:00:00|13101.82|13101.82|13102.48|13102.48|13134.57|13134.57|12990.64|12990.64|0
1581638400000|2020-02-14 00:00:00|13102.8|13102.8|13152.07|13152.07|13191.64|13191.64|13102.8|13102.8|0
1581897600000|2020-02-17 00:00:00|13276.19|13276.19|13228.48|13228.48|13290.59|13290.59|13176.13|13176.13|0
1581984000000|2020-02-18 00:00:00|13184.78|13184.78|13151.18|13151.18|13235.67|13235.67|13143.43|13143.43|0
1582070400000|2020-02-19 00:00:00|13242.55|13242.55|13367.76|13367.76|13382.71|13382.71|13241.26|13241.26|0
1582156800000|2020-02-20 00:00:00|13457.61|13457.61|13330.89|13330.89|13463.95|13463.95|13330.16|13330.16|0
1582243200000|2020-02-21 00:00:00|13256.24|13256.24|13312.51|13312.51|13419.96|13419.96|13251.16|13251.16|0
1582502400000|2020-02-24 00:00:00|12986.41|12986.41|12836.94|12836.94|13007.33|13007.33|12743.07|12743.07|0
1582588800000|2020-02-25 00:00:00|12954.41|12954.41|12589.11|12589.11|12958.23|12958.23|12564.38|12564.38|0
1582675200000|2020-02-26 00:00:00|12402.51|12402.51|12556.58|12556.58|12560.93|12560.93|12104.53|12104.53|0
1582761600000|2020-02-27 00:00:00|12288.29|12288.29|12060.33|12060.33|12400.91|12400.91|11910.03|11910.03|0
1582848000000|2020-02-28 00:00:00|11715.29|11715.29|11605.62|11605.62|11789.54|11789.54|11464.85|11464.85|0
1583107200000|2020-03-02 00:00:00|12007.8|12007.8|11685.92|11685.92|12030.39|12030.39|11456.7|11456.7|0
1583193600000|2020-03-03 00:00:00|11932.76|11932.76|11911.7|11911.7|12087.62|12087.62|11898.78|11898.78|0
1583280000000|2020-03-04 00:00:00|11868.8|11868.8|11946.18|11946.18|12094.6|12094.6|11857.87|11857.87|0
1583366400000|2020-03-05 00:00:00|12077.62|12077.62|11659.86|11659.86|12078.22|12078.22|11592.51|11592.51|0
1583452800000|2020-03-06 00:00:00|11404.01|11404.01|11173.4|11173.4|11410.7|11410.7|11057|11057|0
1583712000000|2020-03-09 00:00:00|10381.55|10381.55|10331.68|10331.68|10568.44|10568.44|10150.15|10150.15|0
1583798400000|2020-03-10 00:00:00|10331.32|10331.32|10288.72|10288.72|10688.73|10688.73|10213.5|10213.5|0
1583884800000|2020-03-11 00:00:00|10473.37|10473.37|10128.41|10128.41|10486.14|10486.14|10086.7|10086.7|0
1583971200000|2020-03-12 00:00:00|9349.49|9349.49|9006.4|9006.4|9466.72|9466.72|8921.95|8921.95|0
1584057600000|2020-03-13 00:00:00|9400.58|9400.58|9139.28|9139.28|9751.28|9751.28|9048.1|9048.1|0
1584316800000|2020-03-16 00:00:00|8573.11|8573.11|8414.26|8414.26|8592.51|8592.51|7913.67|7913.67|0
1584403200000|2020-03-17 00:00:00|8640.81|8640.81|8370.07|8370.07|8642.85|8642.85|7998.95|7998.95|0
1584489600000|2020-03-18 00:00:00|7946.85|7946.85|7988.99|7988.99|7996.73|7996.73|7528.32|7528.32|0
1584576000000|2020-03-19 00:00:00|7915.61|7915.61|7997.5|7997.5|8101.91|8101.91|7567.84|7567.84|0
1584662400000|2020-03-20 00:00:00|8493.13|8493.13|8132.55|8132.55|8544.44|8544.44|8131.98|8131.98|0
1584921600000|2020-03-23 00:00:00|7686.91|7686.91|7852.23|7852.23|8109.69|8109.69|7679.32|7679.32|0
1585008000000|2020-03-24 00:00:00|8234.56|8234.56|8672.5|8672.5|8673.17|8673.17|8080.94|8080.94|0
1585094400000|2020-03-25 00:00:00|9276.86|9276.86|9316.23|9316.23|9506.56|9506.56|9050.12|9050.12|0
1585180800000|2020-03-26 00:00:00|9188.42|9188.42|9719.53|9719.53|9731.49|9731.49|9171.43|9171.43|0
1585267200000|2020-03-27 00:00:00|9464.23|9464.23|9195.84|9195.84|9464.23|9464.23|8995.47|8995.47|0
1585522800000|2020-03-29 23:00:00|9096.76|9096.76|9210.69|9210.69|9235.75|9235.75|8752.57|8752.57|0
1585609200000|2020-03-30 23:00:00|9370.15|9370.15|9339.25|9339.25|9461.56|9461.56|9177.25|9177.25|0
1585695600000|2020-03-31 23:00:00|9005.7|9005.7|8853.68|8853.68|9008.98|9008.98|8822.32|8822.32|0
1585782000000|2020-04-01 23:00:00|8787.3|8787.3|8636.13|8636.13|8805.47|8805.47|8525.39|8525.39|0
1585868400000|2020-04-02 23:00:00|8615.47|8615.47|8678.46|8678.46|8783.18|8783.18|8487.56|8487.56|0
1586127600000|2020-04-05 23:00:00|8990.69|8990.69|8949.65|8949.65|9089.1|9089.1|8794.96|8794.96|0
1586214000000|2020-04-06 23:00:00|9381.61|9381.61|9309.58|9309.58|9483.97|9483.97|9168.78|9168.78|0
1586300400000|2020-04-07 23:00:00|9167.66|9167.66|9359.96|9359.96|9361.82|9361.82|9107.43|9107.43|0
1586386800000|2020-04-08 23:00:00|9629.05|9629.05|9650.99|9650.99|9665.65|9665.65|9320.81|9320.81|0
1586818800000|2020-04-13 23:00:00|9690.13|9690.13|9548.65|9548.65|9717.35|9717.35|9528.54|9528.54|0
1586905200000|2020-04-14 23:00:00|9414.64|9414.64|9202.66|9202.66|9424.91|9424.91|9151.42|9151.42|0
1586991600000|2020-04-15 23:00:00|9213.68|9213.68|9275.94|9275.94|9298.42|9298.42|9090.93|9090.93|0
1587078000000|2020-04-16 23:00:00|9563.39|9563.39|9526.37|9526.37|9682.8|9682.8|9425.67|9425.67|0
1587337200000|2020-04-19 23:00:00|9578.05|9578.05|9585.38|9585.38|9631.7|9631.7|9491.41|9491.41|0
1587423600000|2020-04-20 23:00:00|9601.33|9601.33|9294.7|9294.7|9607.46|9607.46|9277.2|9277.2|0
1587510000000|2020-04-21 23:00:00|9353.69|9353.69|9503.34|9503.34|9587.78|9587.78|9348.85|9348.85|0
1587596400000|2020-04-22 23:00:00|9562.79|9562.79|9563.95|9563.95|9619.25|9619.25|9432.63|9432.63|0
1587682800000|2020-04-23 23:00:00|9457.78|9457.78|9500.93|9500.93|9563.75|9563.75|9407.37|9407.37|0
1587942000000|2020-04-26 23:00:00|9720.44|9720.44|9627.16|9627.16|9730.39|9730.39|9590.64|9590.64|0
1588028400000|2020-04-27 23:00:00|9743.84|9743.84|9884.18|9884.18|9953.42|9953.42|9721.62|9721.62|0
1588114800000|2020-04-28 23:00:00|9943.09|9943.09|10256.08|10256.08|10271.1|10271.1|9906.77|9906.77|0
1588201200000|2020-04-29 23:00:00|10325.83|10325.83|9817.48|9817.48|10333.87|10333.87|9817.05|9817.05|0
1588287600000|2020-04-30 23:00:00|9654.62|9654.62|9666.55|9666.55|9746.7|9746.7|9644.74|9644.74|0
1588546800000|2020-05-03 23:00:00|9543.78|9543.78|9662.05|9662.05|9720.54|9720.54|9530.32|9530.32|0
1588633200000|2020-05-04 23:00:00|9857.55|9857.55|9826.21|9826.21|9877.43|9877.43|9743.01|9743.01|0
1588719600000|2020-05-05 23:00:00|9830.08|9830.08|9814.45|9814.45|9907.87|9907.87|9777.26|9777.26|0
1588806000000|2020-05-06 23:00:00|9875.77|9875.77|10039.83|10039.83|10043.79|10043.79|9844.1|9844.1|0
1589151600000|2020-05-10 23:00:00|10135.46|10135.46|10055.47|10055.47|10135.46|10135.46|9934.55|9934.55|0
1589238000000|2020-05-11 23:00:00|10115.42|10115.42|10187.87|10187.87|10283.69|10283.69|10107|10107|0
1589324400000|2020-05-12 23:00:00|10061.36|10061.36|10015.29|10015.29|10116.23|10116.23|10000.55|10000.55|0
1589410800000|2020-05-13 23:00:00|10038.4|10038.4|9851.38|9851.38|10049.05|10049.05|9778.02|9778.02|0
1589497200000|2020-05-14 23:00:00|9987.12|9987.12|9939.13|9939.13|10027.84|10027.84|9906.86|9906.86|0
1589756400000|2020-05-17 23:00:00|10149.67|10149.67|10325.95|10325.95|10342.61|10342.61|10099.34|10099.34|0
1589842800000|2020-05-18 23:00:00|10398.03|10398.03|10424.11|10424.11|10459.09|10459.09|10295.83|10295.83|0
1589929200000|2020-05-19 23:00:00|10353.5|10353.5|10469.02|10469.02|10470.05|10470.05|10322.91|10322.91|0
1590015600000|2020-05-20 23:00:00|10332.9|10332.9|10415.5|10415.5|10511.45|10511.45|10321.91|10321.91|0
1590102000000|2020-05-21 23:00:00|10202.25|10202.25|10460.67|10460.67|10496.09|10496.09|10175.69|10175.69|0
1590447600000|2020-05-25 23:00:00|10639.41|10639.41|10658.38|10658.38|10685.86|10685.86|10553.85|10553.85|0
1590534000000|2020-05-26 23:00:00|10758.78|10758.78|10713.03|10713.03|10832.6|10832.6|10593.33|10593.33|0
1590620400000|2020-05-27 23:00:00|10832.02|10832.02|10868.7|10868.7|10937.69|10937.69|10788.72|10788.72|0
1590706800000|2020-05-28 23:00:00|10740.2|10740.2|10605.68|10605.68|10796.03|10796.03|10602.85|10602.85|0
1590966000000|2020-05-31 23:00:00|10748.34|10748.34|10736.87|10736.87|10768.34|10768.34|10664.57|10664.57|0
1591052400000|2020-06-01 23:00:00|10752.51|10752.51|10742.03|10742.03|10803.89|10803.89|10691.64|10691.64|0
1591138800000|2020-06-02 23:00:00|10799.88|10799.88|11019.13|11019.13|11032.34|11032.34|10794.91|10794.91|0
1591225200000|2020-06-03 23:00:00|10999.3|10999.3|10925.13|10925.13|11015.33|11015.33|10869.46|10869.46|0
1591311600000|2020-06-04 23:00:00|11039.58|11039.58|11122.11|11122.11|11129.63|11129.63|10974.36|10974.36|0
1591570800000|2020-06-07 23:00:00|10965.83|10965.83|11025.03|11025.03|11084.27|11084.27|10941.8|10941.8|0
1591657200000|2020-06-08 23:00:00|10940.94|10940.94|10735.26|10735.26|10948.31|10948.31|10714.32|10714.32|0
1591743600000|2020-06-09 23:00:00|10925.87|10925.87|10804.67|10804.67|10963.96|10963.96|10727.61|10727.61|0
1591830000000|2020-06-10 23:00:00|10515.01|10515.01|10552.5|10552.5|10710.43|10710.43|10485.67|10485.67|0
1591916400000|2020-06-11 23:00:00|10437.25|10437.25|10432.08|10432.08|10641.25|10641.25|10411.78|10411.78|0
1592175600000|2020-06-14 23:00:00|10296.21|10296.21|10483.42|10483.42|10516.05|10516.05|10256.11|10256.11|0
1592262000000|2020-06-15 23:00:00|10756.51|10756.51|10696.13|10696.13|10831.18|10831.18|10607.71|10607.71|0
1592348400000|2020-06-16 23:00:00|10694.16|10694.16|10682.89|10682.89|10794.07|10794.07|10665.56|10665.56|0
1592434800000|2020-06-17 23:00:00|10648.47|10648.47|10607.54|10607.54|10708.17|10708.17|10544.29|10544.29|0
1592521200000|2020-06-18 23:00:00|10681.02|10681.02|10766.8|10766.8|10795.27|10795.27|10665.23|10665.23|0
1592780400000|2020-06-21 23:00:00|10720.21|10720.21|10760.5|10760.5|10839.82|10839.82|10713.21|10713.21|0
1592866800000|2020-06-22 23:00:00|10789.92|10789.92|10903.44|10903.44|10917.92|10917.92|10789.92|10789.92|0
1592953200000|2020-06-23 23:00:00|10855.85|10855.85|10552.18|10552.18|10863.46|10863.46|10551.52|10551.52|0
1593039600000|2020-06-24 23:00:00|10386.71|10386.71|10747.86|10747.86|10747.86|10747.86|10355.87|10355.87|0
1593126000000|2020-06-25 23:00:00|10816.15|10816.15|10822.69|10822.69|10949.57|10949.57|10807.82|10807.82|0
1593385200000|2020-06-28 23:00:00|10804.03|10804.03|10889.57|10889.57|10920.45|10920.45|10742.78|10742.78|0
1593471600000|2020-06-29 23:00:00|10892.53|10892.53|10841.9|10841.9|10932.46|10932.46|10768.39|10768.39|0
1593558000000|2020-06-30 23:00:00|10797.01|10797.01|10723.32|10723.32|10818.15|10818.15|10585.66|10585.66|0
1593644400000|2020-07-01 23:00:00|10811.13|10811.13|10845.13|10845.13|10892.96|10892.96|10781.29|10781.29|0
1593730800000|2020-07-02 23:00:00|10922.75|10922.75|10850.89|10850.89|10931.46|10931.46|10807.52|10807.52|0
1593990000000|2020-07-05 23:00:00|11000.13|11000.13|11011.19|11011.19|11074.86|11074.86|10937.35|10937.35|0
1594076400000|2020-07-06 23:00:00|10971.17|10971.17|10867.45|10867.45|10980.85|10980.85|10825.03|10825.03|0
1594162800000|2020-07-07 23:00:00|10850.59|10850.59|10853.39|10853.39|10953.28|10953.28|10830.85|10830.85|0
1594249200000|2020-07-08 23:00:00|10930.52|10930.52|10749.74|10749.74|10971.6|10971.6|10728.61|10728.61|0
1594335600000|2020-07-09 23:00:00|10683.34|10683.34|10786.3|10786.3|10844.02|10844.02|10665.11|10665.11|0
1594594800000|2020-07-12 23:00:00|10860.24|10860.24|10882.67|10882.67|10883.48|10883.48|10783.52|10783.52|0
1594681200000|2020-07-13 23:00:00|10723.96|10723.96|10756.27|10756.27|10768.99|10768.99|10660.51|10660.51|0
1594767600000|2020-07-14 23:00:00|10871.1|10871.1|10896.92|10896.92|10987.11|10987.11|10858.71|10858.71|0
1594854000000|2020-07-15 23:00:00|10794.12|10794.12|10864.88|10864.88|10890.36|10890.36|10764.27|10764.27|0
1594940400000|2020-07-16 23:00:00|10861.69|10861.69|10917.04|10917.04|10930.62|10930.62|10776.62|10776.62|0
1595199600000|2020-07-19 23:00:00|10856.46|10856.46|10986.35|10986.35|10998.24|10998.24|10819.53|10819.53|0
1595286000000|2020-07-20 23:00:00|11061.41|11061.41|11104.74|11104.74|11188.07|11188.07|11025.49|11025.49|0
1595372400000|2020-07-21 23:00:00|11109.71|11109.71|11148.6|11148.6|11196.75|11196.75|11093.13|11093.13|0
1595458800000|2020-07-22 23:00:00|11072.4|11072.4|11036.91|11036.91|11110.84|11110.84|11005.88|11005.88|0
1595545200000|2020-07-23 23:00:00|10854.24|10854.24|10924.36|10924.36|10986.69|10986.69|10817.41|10817.41|0
1595804400000|2020-07-26 23:00:00|10895.83|10895.83|10909.44|10909.44|10970.92|10970.92|10870.34|10870.34|0
1595890800000|2020-07-27 23:00:00|11013.43|11013.43|10912.4|10912.4|11026.67|11026.67|10836.48|10836.48|0
1595977200000|2020-07-28 23:00:00|10920.85|10920.85|10970.21|10970.21|11001.13|11001.13|10903.7|10903.7|0
1596063600000|2020-07-29 23:00:00|10959.56|10959.56|10756.73|10756.73|10968.34|10968.34|10674.45|10674.45|0
1596150000000|2020-07-30 23:00:00|10782.13|10782.13|10864.74|10864.74|11003.42|11003.42|10782.13|10782.13|0
1596409200000|2020-08-02 23:00:00|10843.99|10843.99|11098.42|11098.42|11128.41|11128.41|10789.2|10789.2|0
1596495600000|2020-08-03 23:00:00|11090.92|11090.92|10987.01|10987.01|11106.17|11106.17|10939.52|10939.52|0
1596582000000|2020-08-04 23:00:00|11060.3|11060.3|11160.77|11160.77|11169.53|11169.53|11060.3|11060.3|0
1596668400000|2020-08-05 23:00:00|11130.07|11130.07|11093.54|11093.54|11181.96|11181.96|11003.93|11003.93|0
1596754800000|2020-08-06 23:00:00|11097.22|11097.22|11127.72|11127.72|11161.84|11161.84|11072.04|11072.04|0
1597014000000|2020-08-09 23:00:00|11166.91|11166.91|11060.51|11060.51|11228.98|11228.98|11054.3|11054.3|0
1597100400000|2020-08-10 23:00:00|11145.02|11145.02|11212.53|11212.53|11288.62|11288.62|11145.02|11145.02|0
1597186800000|2020-08-11 23:00:00|11204.63|11204.63|11474.64|11474.64|11476.42|11476.42|11204.63|11204.63|0
1597273200000|2020-08-12 23:00:00|11405.27|11405.27|11385.33|11385.33|11478.94|11478.94|11364.75|11364.75|0
1597359600000|2020-08-13 23:00:00|11256.99|11256.99|11218.22|11218.22|11289.77|11289.77|11106.57|11106.57|0
1597618800000|2020-08-16 23:00:00|11184.72|11184.72|11279.29|11279.29|11298.9|11298.9|11184.09|11184.09|0
1597705200000|2020-08-17 23:00:00|11175.63|11175.63|11171.49|11171.49|11345.7|11345.7|11137.78|11137.78|0
1597791600000|2020-08-18 23:00:00|11202.52|11202.52|11265.79|11265.79|11281.76|11281.76|11127.51|11127.51|0
1597878000000|2020-08-19 23:00:00|11079.04|11079.04|11078.28|11078.28|11122.4|11122.4|11022.47|11022.47|0
1597964400000|2020-08-20 23:00:00|11050.77|11050.77|11044.24|11044.24|11092.35|11092.35|10969.54|10969.54|0
1598223600000|2020-08-23 23:00:00|11206.74|11206.74|11146|11146|11223.33|11223.33|11132.51|11132.51|0
1598310000000|2020-08-24 23:00:00|11208.86|11208.86|11098.45|11098.45|11211.19|11211.19|11084.9|11084.9|0
1598396400000|2020-08-25 23:00:00|11077.65|11077.65|11184.09|11184.09|11188.33|11188.33|11044.93|11044.93|0
1598482800000|2020-08-26 23:00:00|11219.06|11219.06|11167.27|11167.27|11248.85|11248.85|11161.65|11161.65|0
1598569200000|2020-08-27 23:00:00|11141.15|11141.15|11123.21|11123.21|11199.19|11199.19|11078.45|11078.45|0
1598914800000|2020-08-31 23:00:00|11045.43|11045.43|10906.12|10906.12|11095.73|11095.73|10875.41|10875.41|0
1599001200000|2020-09-01 23:00:00|11014.91|11014.91|10999.67|10999.67|11080.86|11080.86|10974.41|10974.41|0
1599087600000|2020-09-02 23:00:00|11085.11|11085.11|10723.81|10723.81|11089.82|11089.82|10721.17|10721.17|0
1599174000000|2020-09-03 23:00:00|10691.76|10691.76|10565.18|10565.18|10796.82|10796.82|10534.18|10534.18|0
1599433200000|2020-09-06 23:00:00|10667|10667|10855.26|10855.26|10881.76|10881.76|10622.55|10622.55|0
1599519600000|2020-09-07 23:00:00|10939.89|10939.89|10897|10897|10943.58|10943.58|10720.4|10720.4|0
1599606000000|2020-09-08 23:00:00|10910.52|10910.52|11039.42|11039.42|11054.79|11054.79|10873.61|10873.61|0
1599692400000|2020-09-09 23:00:00|11056.2|11056.2|10971.11|10971.11|11056.2|11056.2|10878.47|10878.47|0
1599778800000|2020-09-10 23:00:00|10938.39|10938.39|11032.03|11032.03|11083.85|11083.85|10937.42|10937.42|0
1600038000000|2020-09-13 23:00:00|11045.17|11045.17|10973.23|10973.23|11050.34|11050.34|10932.94|10932.94|0
1600124400000|2020-09-14 23:00:00|10923.29|10923.29|11122.35|11122.35|11128.32|11128.32|10899.55|10899.55|0
1600210800000|2020-09-15 23:00:00|11116.8|11116.8|11050.55|11050.55|11136.94|11136.94|11017.17|11017.17|0
1600297200000|2020-09-16 23:00:00|10980.82|10980.82|10977.51|10977.51|11026.18|11026.18|10969.15|10969.15|0
1600383600000|2020-09-17 23:00:00|11003.26|11003.26|11133.03|11133.03|11142.95|11142.95|10979.94|10979.94|0
1600642800000|2020-09-20 23:00:00|10908.99|10908.99|10678.2|10678.2|10908.99|10908.99|10652.09|10652.09|0
1600729200000|2020-09-21 23:00:00|10708.8|10708.8|10668.07|10668.07|10712.21|10712.21|10619.26|10619.26|0
1600815600000|2020-09-22 23:00:00|10702.71|10702.71|10786.95|10786.95|10848.39|10848.39|10700.64|10700.64|0
1600902000000|2020-09-23 23:00:00|10629.31|10629.31|10546.31|10546.31|10664.8|10664.8|10508.63|10508.63|0
1600988400000|2020-09-24 23:00:00|10604.44|10604.44|10577.46|10577.46|10604.44|10604.44|10436.02|10436.02|0
1601247600000|2020-09-27 23:00:00|10732.39|10732.39|10892.85|10892.85|10922.01|10922.01|10708.69|10708.69|0
1601334000000|2020-09-28 23:00:00|10843.91|10843.91|10827.04|10827.04|10860.35|10860.35|10779.13|10779.13|0
1601420400000|2020-09-29 23:00:00|10798.85|10798.85|10865.05|10865.05|10909.87|10909.87|10784.29|10784.29|0
1601506800000|2020-09-30 23:00:00|10951.15|10951.15|11058.1|11058.1|11062.52|11062.52|10903.63|10903.63|0
1601593200000|2020-10-01 23:00:00|11013.54|11013.54|11110.97|11110.97|11120.65|11120.65|10947.56|10947.56|0
1601852400000|2020-10-04 23:00:00|11171.1|11171.1|11254.24|11254.24|11266.61|11266.61|11170.18|11170.18|0
1601938800000|2020-10-05 23:00:00|11237.76|11237.76|11186.91|11186.91|11241.43|11241.43|11143.52|11143.52|0
1602025200000|2020-10-06 23:00:00|11182.94|11182.94|11089.83|11089.83|11183.11|11183.11|11086.73|11086.73|0
1602111600000|2020-10-07 23:00:00|11080.17|11080.17|11082.24|11082.24|11146.5|11146.5|11047.01|11047.01|0
1602198000000|2020-10-08 23:00:00|11121.88|11121.88|11151.22|11151.22|11185.61|11185.61|11105.72|11105.72|0
1602457200000|2020-10-11 23:00:00|11197.42|11197.42|11233.63|11233.63|11284.97|11284.97|11195.07|11195.07|0
1602543600000|2020-10-12 23:00:00|11125.9|11125.9|11057.43|11057.43|11139.16|11139.16|11028.54|11028.54|0
1602630000000|2020-10-13 23:00:00|11095.2|11095.2|11030.25|11030.25|11142.11|11142.11|11006.31|11006.31|0
1602716400000|2020-10-14 23:00:00|10900.33|10900.33|10847.32|10847.32|10901.02|10901.02|10757.9|10757.9|0
1602802800000|2020-10-15 23:00:00|10988.21|10988.21|10985.66|10985.66|11051.76|11051.76|10933.14|10933.14|0
1603062000000|2020-10-18 23:00:00|11018.03|11018.03|11010.59|11010.59|11038.58|11038.58|10961.48|10961.48|0
1603148400000|2020-10-19 23:00:00|10957.25|10957.25|10948.9|10948.9|11002.8|11002.8|10928.43|10928.43|0
1603234800000|2020-10-20 23:00:00|10852.27|10852.27|10719.51|10719.51|10852.27|10852.27|10718.81|10718.81|0
1603321200000|2020-10-21 23:00:00|10639.09|10639.09|10810.3|10810.3|10831.69|10831.69|10635.84|10635.84|0
1603407600000|2020-10-22 23:00:00|10813.52|10813.52|10838.46|10838.46|10880.16|10880.16|10802.31|10802.31|0
1603670400000|2020-10-26 00:00:00|10811.99|10811.99|10702.11|10702.11|10856.51|10856.51|10697.89|10697.89|0
1603756800000|2020-10-27 00:00:00|10625.36|10625.36|10583.35|10583.35|10663.68|10663.68|10535.15|10535.15|0
1603843200000|2020-10-28 00:00:00|10374.88|10374.88|10273.8|10273.8|10461.2|10461.2|10198.95|10198.95|0
1603929600000|2020-10-29 00:00:00|10273.26|10273.26|10272.07|10272.07|10350.53|10350.53|10239.67|10239.67|0
1604016000000|2020-10-30 00:00:00|10230.89|10230.89|10307.77|10307.77|10312.48|10312.48|10203.87|10203.87|0
1604275200000|2020-11-02 00:00:00|10250.31|10250.31|10215.29|10215.29|10290.38|10290.38|10202.07|10202.07|0
1604361600000|2020-11-03 00:00:00|10325.89|10325.89|10451.34|10451.34|10470.22|10470.22|10311.57|10311.57|0
1604448000000|2020-11-04 00:00:00|10412|10412|10743.41|10743.41|10753.14|10753.14|10411.52|10411.52|0
1604534400000|2020-11-05 00:00:00|10838.68|10838.68|10871.43|10871.43|10923.26|10923.26|10784.34|10784.34|0
1604620800000|2020-11-06 00:00:00|10900.63|10900.63|10877.39|10877.39|10974.76|10974.76|10759.09|10759.09|0
1604880000000|2020-11-09 00:00:00|11025.96|11025.96|11177.23|11177.23|11312.18|11312.18|10955.79|10955.79|0
1604966400000|2020-11-10 00:00:00|11156.91|11156.91|11154.89|11154.89|11193.12|11193.12|11067.9|11067.9|0
1605052800000|2020-11-11 00:00:00|11118.86|11118.86|11350.62|11350.62|11352.71|11352.71|11053.11|11053.11|0
1605139200000|2020-11-12 00:00:00|11368.24|11368.24|11400.12|11400.12|11439.76|11439.76|11291.26|11291.26|0
1605225600000|2020-11-13 00:00:00|11374.45|11374.45|11365.66|11365.66|11406.72|11406.72|11318.57|11318.57|0
1605484800000|2020-11-16 00:00:00|11409.09|11409.09|11468.2|11468.2|11517.04|11517.04|11321.71|11321.71|0
1605571200000|2020-11-17 00:00:00|11477.57|11477.57|11329.39|11329.39|11521.5|11521.5|11284.67|11284.67|0
1605657600000|2020-11-18 00:00:00|11283.27|11283.27|11447.56|11447.56|11478.25|11478.25|11278.64|11278.64|0
1605744000000|2020-11-19 00:00:00|11361.83|11361.83|11378.97|11378.97|11430.44|11430.44|11322.68|11322.68|0
1605830400000|2020-11-20 00:00:00|11332.35|11332.35|11368.44|11368.44|11422.24|11422.24|11290.55|11290.55|0
1606089600000|2020-11-23 00:00:00|11426.67|11426.67|11290.98|11290.98|11456.24|11456.24|11290.29|11290.29|0
1606176000000|2020-11-24 00:00:00|11342.63|11342.63|11255.6|11255.6|11343.07|11343.07|11170.63|11170.63|0
1606262400000|2020-11-25 00:00:00|11292.73|11292.73|11211.9|11211.9|11314.56|11314.56|11189.94|11189.94|0
1606348800000|2020-11-26 00:00:00|11216.71|11216.71|11141.72|11141.72|11223.5|11223.5|11076.89|11076.89|0
1606435200000|2020-11-27 00:00:00|11069.36|11069.36|11116.23|11116.23|11123.48|11123.48|10995.01|10995.01|0
1606694400000|2020-11-30 00:00:00|11182.93|11182.93|11212.01|11212.01|11316.45|11316.45|11168.33|11168.33|0
1606780800000|2020-12-01 00:00:00|11274.16|11274.16|11443.73|11443.73|11445.59|11445.59|11243.6|11243.6|0
1606867200000|2020-12-02 00:00:00|11435.51|11435.51|11751.73|11751.73|11824.13|11824.13|11405.48|11405.48|0
1606953600000|2020-12-03 00:00:00|11784.95|11784.95|11892.91|11892.91|11902.33|11902.33|11708.18|11708.18|0
1607040000000|2020-12-04 00:00:00|11874.92|11874.92|11811.8|11811.8|11891.27|11891.27|11804.24|11804.24|0
1607299200000|2020-12-07 00:00:00|11761.43|11761.43|11788.84|11788.84|11843.7|11843.7|11655.07|11655.07|0
1607385600000|2020-12-08 00:00:00|11750.61|11750.61|11797.31|11797.31|11823.81|11823.81|11745.91|11745.91|0
1607472000000|2020-12-09 00:00:00|11782.71|11782.71|11781.55|11781.55|11824.29|11824.29|11768.07|11768.07|0
1607558400000|2020-12-10 00:00:00|11764|11764|11667.52|11667.52|11810.35|11810.35|11585.11|11585.11|0
1607644800000|2020-12-11 00:00:00|11626.67|11626.67|11558.1|11558.1|11665.1|11665.1|11545.47|11545.47|0
1607904000000|2020-12-14 00:00:00|11691.65|11691.65|11681.2|11681.2|11766.49|11766.49|11639.7|11639.7|0
1607990400000|2020-12-15 00:00:00|11679.69|11679.69|11800.41|11800.41|11800.41|11800.41|11634.14|11634.14|0
1608076800000|2020-12-16 00:00:00|11864.54|11864.54|11912.56|11912.56|11988.6|11988.6|11842.68|11842.68|0
1608163200000|2020-12-17 00:00:00|12031.73|12031.73|12051.06|12051.06|12119.75|12119.75|11965.95|11965.95|0
1608249600000|2020-12-18 00:00:00|12030.43|12030.43|11995.85|11995.85|12103.95|12103.95|11992.96|11992.96|0
1608508800000|2020-12-21 00:00:00|11877.79|11877.79|11830.74|11830.74|11887.82|11887.82|11582.2|11582.2|0
1608595200000|2020-12-22 00:00:00|11850.03|11850.03|11999.46|11999.46|12004.82|12004.82|11847.31|11847.31|0
1608681600000|2020-12-23 00:00:00|12022.92|12022.92|12137.87|12137.87|12154.46|12154.46|11972.01|11972.01|0
1608768000000|2020-12-24 00:00:00|12224.63|12224.63|12206.14|12206.14|12265.19|12265.19|12162.81|12162.81|0
1609200000000|2020-12-29 00:00:00|12400.44|12400.44|12396.69|12396.69|12521.59|12521.59|12341.49|12341.49|0
1609286400000|2020-12-30 00:00:00|12429.37|12429.37|12256.47|12256.47|12455.36|12455.36|12256.34|12256.34|0
1609372800000|2020-12-31 00:00:00|12113.38|12113.38|12124.68|12124.68|12168.14|12168.14|12077.43|12077.43|0
1609718400000|2021-01-04 00:00:00|12238.37|12238.37|12282.27|12282.27|12400.09|12400.09|12205.12|12205.12|0
1609804800000|2021-01-05 00:00:00|12316.51|12316.51|12208.31|12208.31|12342.7|12342.7|12168.53|12168.53|0
1609891200000|2021-01-06 00:00:00|12244.91|12244.91|12540.87|12540.87|12546.77|12546.77|12180.47|12180.47|0
1609977600000|2021-01-07 00:00:00|12531.4|12531.4|12504.11|12504.11|12595.82|12595.82|12396.24|12396.24|0
1610064000000|2021-01-08 00:00:00|12491.75|12491.75|12524.91|12524.91|12624.58|12624.58|12491.75|12491.75|0
1610323200000|2021-01-11 00:00:00|12543.6|12543.6|12414.11|12414.11|12572.22|12572.22|12391.65|12391.65|0
1610409600000|2021-01-12 00:00:00|12395.25|12395.25|12300.32|12300.32|12395.25|12395.25|12274.61|12274.61|0
1610496000000|2021-01-13 00:00:00|12318.02|12318.02|12371.95|12371.95|12448.48|12448.48|12293.8|12293.8|0
1610582400000|2021-01-14 00:00:00|12422.51|12422.51|12440.16|12440.16|12446.14|12446.14|12335.27|12335.27|0
1610668800000|2021-01-15 00:00:00|12392.93|12392.93|12283.47|12283.47|12393.83|12393.83|12196.72|12196.72|0
1610928000000|2021-01-18 00:00:00|12329.4|12329.4|12289.4|12289.4|12373.28|12373.28|12254.95|12254.95|0
1611014400000|2021-01-19 00:00:00|12340.12|12340.12|12201.8|12201.8|12357.45|12357.45|12160.67|12160.67|0
1611100800000|2021-01-20 00:00:00|12261.86|12261.86|12378.47|12378.47|12409.86|12409.86|12239.46|12239.46|0
1611187200000|2021-01-21 00:00:00|12402.59|12402.59|12401.07|12401.07|12456.42|12456.42|12369.61|12369.61|0
1611273600000|2021-01-22 00:00:00|12322.36|12322.36|12272.86|12272.86|12322.36|12322.36|12210.03|12210.03|0
1611532800000|2021-01-25 00:00:00|12340.55|12340.55|12177.16|12177.16|12354.74|12354.74|12134.3|12134.3|0
1611619200000|2021-01-26 00:00:00|12206.32|12206.32|12252.5|12252.5|12317.89|12317.89|12205.28|12205.28|0
1611705600000|2021-01-27 00:00:00|12242.85|12242.85|12065.3|12065.3|12276.62|12276.62|11995.91|11995.91|0
1611792000000|2021-01-28 00:00:00|11973.4|11973.4|12026.47|12026.47|12033.63|12033.63|11771.57|11771.57|0
1611878400000|2021-01-29 00:00:00|11813.65|11813.65|11939.28|11939.28|12005.06|12005.06|11799.16|11799.16|0
1612137600000|2021-02-01 00:00:00|12005.73|12005.73|12146.39|12146.39|12157.21|12157.21|11971.53|11971.53|0
1612224000000|2021-02-02 00:00:00|12246.92|12246.92|12440.76|12440.76|12455.93|12455.93|12235.64|12235.64|0
1612310400000|2021-02-03 00:00:00|12509.67|12509.67|12394.15|12394.15|12548.44|12548.44|12368.27|12368.27|0
1612396800000|2021-02-04 00:00:00|12475.77|12475.77|12507|12507|12530.26|12530.26|12371.05|12371.05|0
1612483200000|2021-02-05 00:00:00|12509.82|12509.82|12465.3|12465.3|12562.18|12562.18|12413.98|12413.98|0
1612742400000|2021-02-08 00:00:00|12497.68|12497.68|12489.41|12489.41|12565.22|12565.22|12469.5|12469.5|0
1612828800000|2021-02-09 00:00:00|12467.84|12467.84|12518.31|12518.31|12533.56|12533.56|12417.16|12417.16|0
1612915200000|2021-02-10 00:00:00|12562.16|12562.16|12467.17|12467.17|12595.8|12595.8|12416.1|12416.1|0
1613001600000|2021-02-11 00:00:00|12439.51|12439.51|12549.34|12549.34|12550.17|12550.17|12436.6|12436.6|0
1613088000000|2021-02-12 00:00:00|12566.82|12566.82|12630.35|12630.35|12651.42|12651.42|12453|12453|0
1613347200000|2021-02-15 00:00:00|12756.45|12756.45|12910.69|12910.69|12925.35|12925.35|12724.42|12724.42|0
1613433600000|2021-02-16 00:00:00|12939.5|12939.5|12881.22|12881.22|12953.76|12953.76|12861.95|12861.95|0
1613520000000|2021-02-17 00:00:00|12762.27|12762.27|12644.7|12644.7|12769.78|12769.78|12620.87|12620.87|0
1613606400000|2021-02-18 00:00:00|12678.14|12678.14|12547.97|12547.97|12706.36|12706.36|12500.27|12500.27|0
1613692800000|2021-02-19 00:00:00|12522.63|12522.63|12556.49|12556.49|12588.79|12588.79|12514.93|12514.93|0
1613952000000|2021-02-22 00:00:00|12436.09|12436.09|12509.66|12509.66|12515.95|12515.95|12348.73|12348.73|0
1614038400000|2021-02-23 00:00:00|12607.5|12607.5|12468.14|12468.14|12610.74|12610.74|12332.01|12332.01|0
1614124800000|2021-02-24 00:00:00|12414.47|12414.47|12597.16|12597.16|12608.01|12608.01|12405.84|12405.84|0
1614211200000|2021-02-25 00:00:00|12637.95|12637.95|12577.29|12577.29|12651.47|12651.47|12532.94|12532.94|0
1614297600000|2021-02-26 00:00:00|12483.55|12483.55|12316.47|12316.47|12579.64|12579.64|12315.38|12315.38|0
1614556800000|2021-03-01 00:00:00|12506.35|12506.35|12505.82|12505.82|12580.91|12580.91|12448.41|12448.41|0
1614643200000|2021-03-02 00:00:00|12587.56|12587.56|12594.89|12594.89|12655.72|12655.72|12541.14|12541.14|0
1614729600000|2021-03-03 00:00:00|12693.48|12693.48|12692.8|12692.8|12763.63|12763.63|12602.04|12602.04|0
1614816000000|2021-03-04 00:00:00|12565.92|12565.92|12500.02|12500.02|12629.57|12629.57|12472.32|12472.32|0
1614902400000|2021-03-05 00:00:00|12289.96|12289.96|11889.9|11889.9|12291.69|12291.69|11879.38|11879.38|0
1615161600000|2021-03-08 00:00:00|11844.67|11844.67|11805.43|11805.43|11875.03|11875.03|11686.81|11686.81|0
1615248000000|2021-03-09 00:00:00|11715.71|11715.71|11892.32|11892.32|11920.13|11920.13|11690.63|11690.63|0
1615334400000|2021-03-10 00:00:00|11888.91|11888.91|11877.88|11877.88|11935.55|11935.55|11866.76|11866.76|0
1615420800000|2021-03-11 00:00:00|11921.67|11921.67|11898.78|11898.78|12006.34|12006.34|11890.6|11890.6|0
1615507200000|2021-03-12 00:00:00|11871.03|11871.03|11882.52|11882.52|11923.06|11923.06|11828.28|11828.28|0
1615766400000|2021-03-15 00:00:00|11888.16|11888.16|11781.36|11781.36|11906.12|11906.12|11752.81|11752.81|0
1615852800000|2021-03-16 00:00:00|11822.1|11822.1|11942.53|11942.53|11958.96|11958.96|11822.1|11822.1|0
1615939200000|2021-03-17 00:00:00|11941.04|11941.04|11740.53|11740.53|11942.58|11942.58|11730.08|11730.08|0
1616025600000|2021-03-18 00:00:00|11658.32|11658.32|11792.07|11792.07|11825.05|11825.05|11644.77|11644.77|0
1616112000000|2021-03-19 00:00:00|11688.19|11688.19|11676.62|11676.62|11727.54|11727.54|11571.06|11571.06|0
1616544000000|2021-03-24 00:00:00|11687.32|11687.32|11695.18|11695.18|11714.53|11714.53|11674.82|11674.82|0
1616630400000|2021-03-25 00:00:00|11691.79|11691.79|11696.66|11696.66|11764.88|11764.88|11612.7|11612.7|0
1616716800000|2021-03-26 00:00:00|11731.16|11731.16|11718.84|11718.84|11784.16|11784.16|11695|11695|0
1616976000000|2021-03-29 00:00:00|11792.74|11792.74|11683.21|11683.21|11793.17|11793.17|11670.57|11670.57|0
1617058800000|2021-03-29 23:00:00|11786.43|11786.43|11806.22|11806.22|11811.61|11811.61|11751.99|11751.99|0
1617145200000|2021-03-30 23:00:00|11824.92|11824.92|11778.43|11778.43|11850.55|11850.55|11736.03|11736.03|0
1617231600000|2021-03-31 23:00:00|11824.87|11824.87|11969.61|11969.61|11980.24|11980.24|11824.53|11824.53|0
1617663600000|2021-04-05 23:00:00|12075.8|12075.8|12161|12161|12179.13|12179.13|12070.59|12070.59|0
1617750000000|2021-04-06 23:00:00|12193.24|12193.24|12275.11|12275.11|12290.21|12290.21|12157.69|12157.69|0
1617836400000|2021-04-07 23:00:00|12298.23|12298.23|12405.4|12405.4|12407.03|12407.03|12278.8|12278.8|0
1617922800000|2021-04-08 23:00:00|12394.36|12394.36|12390.28|12390.28|12398.93|12398.93|12332.4|12332.4|0
1618182000000|2021-04-11 23:00:00|12360.93|12360.93|12355.28|12355.28|12397.4|12397.4|12307.78|12307.78|0
1618268400000|2021-04-12 23:00:00|12379.74|12379.74|12350.89|12350.89|12413.92|12413.92|12297.57|12297.57|0
1618354800000|2021-04-13 23:00:00|12303.33|12303.33|12347.81|12347.81|12384.21|12384.21|12302.82|12302.82|0
1618441200000|2021-04-14 23:00:00|12353.99|12353.99|12395.64|12395.64|12397.09|12397.09|12296.67|12296.67|0
1618527600000|2021-04-15 23:00:00|12449.97|12449.97|12394.61|12394.61|12453.33|12453.33|12366.69|12366.69|0
1618786800000|2021-04-18 23:00:00|12424.5|12424.5|12370.2|12370.2|12452.57|12452.57|12307.48|12307.48|0
1618873200000|2021-04-19 23:00:00|12355|12355|12162.64|12162.64|12360.91|12360.91|12162.32|12162.32|0
1618959600000|2021-04-20 23:00:00|12171.89|12171.89|12144.31|12144.31|12241.79|12241.79|12078.32|12078.32|0
1619046000000|2021-04-21 23:00:00|12138.5|12138.5|12171.63|12171.63|12171.95|12171.95|12075.63|12075.63|0
1619132400000|2021-04-22 23:00:00|12134.49|12134.49|12155.23|12155.23|12173.45|12173.45|12091.87|12091.87|0
1619391600000|2021-04-25 23:00:00|12181.36|12181.36|12273.22|12273.22|12294.84|12294.84|12178.2|12178.2|0
1619478000000|2021-04-26 23:00:00|12246.03|12246.03|12191.81|12191.81|12255.96|12255.96|12128.45|12128.45|0
1619564400000|2021-04-27 23:00:00|12256.38|12256.38|12179.23|12179.23|12282.46|12282.46|12173.24|12173.24|0
1619650800000|2021-04-28 23:00:00|12203.42|12203.42|12267.25|12267.25|12323.04|12323.04|12199.95|12199.95|0
1619737200000|2021-04-29 23:00:00|12325.28|12325.28|12463.11|12463.11|12487.11|12487.11|12300.96|12300.96|0
1620082800000|2021-05-03 23:00:00|12487.81|12487.81|12172.87|12172.87|12488.18|12488.18|12166.68|12166.68|0
1620169200000|2021-05-04 23:00:00|12226.75|12226.75|12269.02|12269.02|12285.24|12285.24|12172.79|12172.79|0
1620255600000|2021-05-05 23:00:00|12264.35|12264.35|12405.06|12405.06|12405.06|12405.06|12262.85|12262.85|0
1620342000000|2021-05-06 23:00:00|12416.92|12416.92|12438.61|12438.61|12504.16|12504.16|12400.13|12400.13|0
1620601200000|2021-05-09 23:00:00|12447.8|12447.8|12408.68|12408.68|12469.7|12469.7|12350.66|12350.66|0
1620687600000|2021-05-10 23:00:00|12183.75|12183.75|12058.59|12058.59|12188.9|12188.9|12014.9|12014.9|0
1620774000000|2021-05-11 23:00:00|12091.02|12091.02|12082.21|12082.21|12154.82|12154.82|12061.56|12061.56|0
1620860400000|2021-05-12 23:00:00|11932.65|11932.65|12112.74|12112.74|12124.46|12124.46|11824.68|11824.68|0
1620946800000|2021-05-13 23:00:00|12304.91|12304.91|12404.65|12404.65|12425.24|12425.24|12277.94|12277.94|0
1621206000000|2021-05-16 23:00:00|12453.23|12453.23|12290.17|12290.17|12453.7|12453.7|12282.16|12282.16|0
1621292400000|2021-05-17 23:00:00|12370.48|12370.48|12284.91|12284.91|12380.37|12380.37|12242.44|12242.44|0
1621378800000|2021-05-18 23:00:00|12233.83|12233.83|12170.38|12170.38|12281.77|12281.77|12095.78|12095.78|0
1621465200000|2021-05-19 23:00:00|12262.52|12262.52|12364.04|12364.04|12366.12|12366.12|12199.81|12199.81|0
1621551600000|2021-05-20 23:00:00|12342.37|12342.37|12385.55|12385.55|12403.11|12403.11|12289.31|12289.31|0
1621810800000|2021-05-23 23:00:00|12406.56|12406.56|12423.08|12423.08|12446.75|12446.75|12373.65|12373.65|0
1621897200000|2021-05-24 23:00:00|12420.18|12420.18|12410.67|12410.67|12449.17|12449.17|12377.25|12377.25|0
1621983600000|2021-05-25 23:00:00|12447.2|12447.2|12382.7|12382.7|12450.87|12450.87|12313.72|12313.72|0
1622070000000|2021-05-26 23:00:00|12373.91|12373.91|12392.17|12392.17|12438.41|12438.41|12365.59|12365.59|0
1622156400000|2021-05-27 23:00:00|12400.29|12400.29|12475.87|12475.87|12546.09|12546.09|12397.91|12397.91|0
1622502000000|2021-05-31 23:00:00|12509.56|12509.56|12579.8|12579.8|12677.23|12677.23|12509.56|12509.56|0
1622588400000|2021-06-01 23:00:00|12633.13|12633.13|12562.04|12562.04|12637.83|12637.83|12508.63|12508.63|0
1622674800000|2021-06-02 23:00:00|12549.84|12549.84|12551.29|12551.29|12567.68|12567.68|12481.92|12481.92|0
1622761200000|2021-06-03 23:00:00|12572.66|12572.66|12548.67|12548.67|12586.41|12586.41|12505.76|12505.76|0
1623020400000|2021-06-06 23:00:00|12553.36|12553.36|12605.68|12605.68|12676.43|12676.43|12545.63|12545.63|0
1623106800000|2021-06-07 23:00:00|12707.06|12707.06|12700.23|12700.23|12756.68|12756.68|12660.91|12660.91|0
1623193200000|2021-06-08 23:00:00|12637.9|12637.9|12487.84|12487.84|12638.22|12638.22|12461.97|12461.97|0
1623279600000|2021-06-09 23:00:00|12437.87|12437.87|12474.2|12474.2|12538.8|12538.8|12437.11|12437.11|0
1623366000000|2021-06-10 23:00:00|12540.44|12540.44|12688.81|12688.81|12690.22|12690.22|12539.12|12539.12|0
1623625200000|2021-06-13 23:00:00|12778.37|12778.37|12706.55|12706.55|12791.2|12791.2|12661.57|12661.57|0
1623711600000|2021-06-14 23:00:00|12715.56|12715.56|12663.71|12663.71|12737.37|12737.37|12641.97|12641.97|0
1623798000000|2021-06-15 23:00:00|12755.84|12755.84|12710.09|12710.09|12773.87|12773.87|12632.66|12632.66|0
1623884400000|2021-06-16 23:00:00|12583.75|12583.75|12570.59|12570.59|12597.83|12597.83|12503.39|12503.39|0
1623970800000|2021-06-17 23:00:00|12567.81|12567.81|12315.93|12315.93|12574.49|12574.49|12315.93|12315.93|0
1624230000000|2021-06-20 23:00:00|12242.7|12242.7|12439.23|12439.23|12441.76|12441.76|12242.7|12242.7|0
1624316400000|2021-06-21 23:00:00|12394.72|12394.72|12433.58|12433.58|12458.85|12458.85|12387.64|12387.64|0
1624402800000|2021-06-22 23:00:00|12430.75|12430.75|12393.86|12393.86|12455.45|12455.45|12371.8|12371.8|0
1624489200000|2021-06-23 23:00:00|12422.12|12422.12|12384.51|12384.51|12454.87|12454.87|12361.39|12361.39|0
1624575600000|2021-06-24 23:00:00|12325.99|12325.99|12425.2|12425.2|12429.85|12429.85|12305.8|12305.8|0
1624834800000|2021-06-27 23:00:00|12377.52|12377.52|12335.17|12335.17|12397.41|12397.41|12325.4|12325.4|0
1624921200000|2021-06-28 23:00:00|12419.74|12419.74|12381.2|12381.2|12445.55|12445.55|12364.63|12364.63|0
1625007600000|2021-06-29 23:00:00|12346.64|12346.64|12261.87|12261.87|12359.51|12359.51|12226.39|12226.39|0
1625094000000|2021-06-30 23:00:00|12297.38|12297.38|12348.35|12348.35|12350.06|12350.06|12230.4|12230.4|0
1625180400000|2021-07-01 23:00:00|12364.69|12364.69|12366.42|12366.42|12411.56|12411.56|12340.88|12340.88|0
1625439600000|2021-07-04 23:00:00|12374.75|12374.75|12521.63|12521.63|12535.58|12535.58|12373.53|12373.53|0
1625526000000|2021-07-05 23:00:00|12516.13|12516.13|12445.97|12445.97|12516.13|12516.13|12395.4|12395.4|0
1625612400000|2021-07-06 23:00:00|12465.99|12465.99|12538.95|12538.95|12547.75|12547.75|12465.99|12465.99|0
1625698800000|2021-07-07 23:00:00|12442.31|12442.31|12288.14|12288.14|12442.31|12442.31|12210.29|12210.29|0
1625785200000|2021-07-08 23:00:00|12360.24|12360.24|12523.95|12523.95|12524.75|12524.75|12330.31|12330.31|0
1626044400000|2021-07-11 23:00:00|12553.3|12553.3|12607.24|12607.24|12613.1|12613.1|12463.73|12463.73|0
1626130800000|2021-07-12 23:00:00|12590.98|12590.98|12635.95|12635.95|12658.88|12658.88|12590.36|12590.36|0
1626217200000|2021-07-13 23:00:00|12562.13|12562.13|12526.06|12526.06|12563.92|12563.92|12495.55|12495.55|0
1626303600000|2021-07-14 23:00:00|12481.15|12481.15|12334.85|12334.85|12504.22|12504.22|12318.43|12318.43|0
1626390000000|2021-07-15 23:00:00|12438.72|12438.72|12337.02|12337.02|12444.81|12444.81|12306.51|12306.51|0
1626649200000|2021-07-18 23:00:00|12170.8|12170.8|11971.42|11971.42|12208.58|12208.58|11940.99|11940.99|0
1626735600000|2021-07-19 23:00:00|12083.66|12083.66|12066.63|12066.63|12126.3|12126.3|11915.31|11915.31|0
1626822000000|2021-07-20 23:00:00|12146.48|12146.48|12427.65|12427.65|12441.36|12441.36|12139.61|12139.61|0
1626908400000|2021-07-21 23:00:00|12614.42|12614.42|12577.45|12577.45|12665.08|12665.08|12564.48|12564.48|0
1626994800000|2021-07-22 23:00:00|12657.08|12657.08|12736.42|12736.42|12738.28|12738.28|12646.86|12646.86|0
1627254000000|2021-07-25 23:00:00|12672.88|12672.88|12764.99|12764.99|12778.72|12778.72|12623.97|12623.97|0
1627340400000|2021-07-26 23:00:00|12633.19|12633.19|12703.01|12703.01|12721.92|12721.92|12557.79|12557.79|0
1627426800000|2021-07-27 23:00:00|12771.51|12771.51|12822.19|12822.19|12872.93|12872.93|12769.2|12769.2|0
1627513200000|2021-07-28 23:00:00|12887.59|12887.59|12888.15|12888.15|12919.79|12919.79|12822.81|12822.81|0
1627599600000|2021-07-29 23:00:00|12686.82|12686.82|12744.07|12744.07|12800.05|12800.05|12668.42|12668.42|0
1627858800000|2021-08-01 23:00:00|12905.28|12905.28|12927.82|12927.82|12960.94|12960.94|12868.03|12868.03|0
1627945200000|2021-08-02 23:00:00|12872.21|12872.21|12894.16|12894.16|12941.72|12941.72|12854.51|12854.51|0
1628031600000|2021-08-03 23:00:00|12938.8|12938.8|13018.15|13018.15|13040.65|13040.65|12923.99|12923.99|0
1628118000000|2021-08-04 23:00:00|13036.37|13036.37|13094.1|13094.1|13112.24|13112.24|13033.54|13033.54|0
1628204400000|2021-08-05 23:00:00|13029.08|13029.08|13092.55|13092.55|13110.61|13110.61|13000.3|13000.3|0
1628463600000|2021-08-08 23:00:00|12934.89|12934.89|13004.73|13004.73|13031.42|13031.42|12915.74|12915.74|0
1628550000000|2021-08-09 23:00:00|13025.64|13025.64|13002.7|13002.7|13052.51|13052.51|12950.22|12950.22|0
1628636400000|2021-08-10 23:00:00|13001.69|13001.69|13055.72|13055.72|13089.8|13089.8|12939.56|12939.56|0
1628722800000|2021-08-11 23:00:00|13087.45|13087.45|13037.72|13037.72|13111.54|13111.54|13017.91|13017.91|0
1628809200000|2021-08-12 23:00:00|13048.08|13048.08|13045.27|13045.27|13076.71|13076.71|13021.14|13021.14|0
1629068400000|2021-08-15 23:00:00|12926.21|12926.21|12908.31|12908.31|12956.3|12956.3|12855.67|12855.67|0
1629154800000|2021-08-16 23:00:00|12824.5|12824.5|12893.36|12893.36|12938.32|12938.32|12804.52|12804.52|0
1629241200000|2021-08-17 23:00:00|12886.89|12886.89|12918.17|12918.17|12923.76|12923.76|12842.51|12842.51|0
1629327600000|2021-08-18 23:00:00|12685.22|12685.22|12700.08|12700.08|12741.48|12741.48|12605.52|12605.52|0
1629414000000|2021-08-19 23:00:00|12679.31|12679.31|12757.39|12757.39|12784.28|12784.28|12601.3|12601.3|0
1629673200000|2021-08-22 23:00:00|12834.82|12834.82|12753.54|12753.54|12835.41|12835.41|12721.57|12721.57|0
1629759600000|2021-08-23 23:00:00|12772.79|12772.79|12765.54|12765.54|12783.93|12783.93|12688.52|12688.52|0
1629846000000|2021-08-24 23:00:00|12809.49|12809.49|12849.46|12849.46|12864.69|12864.69|12779.05|12779.05|0
1629932400000|2021-08-25 23:00:00|12783.64|12783.64|12830.65|12830.65|12874.86|12874.86|12783.17|12783.17|0
1630018800000|2021-08-26 23:00:00|12809.64|12809.64|12883.73|12883.73|12893.71|12893.71|12786.8|12786.8|0
1630364400000|2021-08-30 23:00:00|12892.35|12892.35|12912.26|12912.26|12952.54|12952.54|12820.02|12820.02|0
1630450800000|2021-08-31 23:00:00|12978.09|12978.09|13014.7|13014.7|13043.57|13043.57|12951.34|12951.34|0
1630537200000|2021-09-01 23:00:00|12939.44|12939.44|12959.13|12959.13|12983.4|12983.4|12898.99|12898.99|0
1630623600000|2021-09-02 23:00:00|12938.68|12938.68|12936.74|12936.74|12994.32|12994.32|12916.07|12916.07|0
1630882800000|2021-09-05 23:00:00|12987.92|12987.92|12982.91|12982.91|13017.08|13017.08|12972.77|12972.77|0
1630969200000|2021-09-06 23:00:00|12921.53|12921.53|12855.26|12855.26|12945.11|12945.11|12841.15|12841.15|0
1631055600000|2021-09-07 23:00:00|12749.97|12749.97|12707.79|12707.79|12805.78|12805.78|12699.1|12699.1|0
1631142000000|2021-09-08 23:00:00|12597.45|12597.45|12689.12|12689.12|12704.88|12704.88|12545.89|12545.89|0
1631228400000|2021-09-09 23:00:00|12741.95|12741.95|12650.98|12650.98|12786.92|12786.92|12623.48|12623.48|0
1631487600000|2021-09-12 23:00:00|12704.94|12704.94|12660.2|12660.2|12707|12707|12643.88|12643.88|0
1631574000000|2021-09-13 23:00:00|12631.82|12631.82|12514.61|12514.61|12646.08|12646.08|12495.76|12495.76|0
1631660400000|2021-09-14 23:00:00|12506.01|12506.01|12527.68|12527.68|12577.48|12577.48|12474.81|12474.81|0
1631746800000|2021-09-15 23:00:00|12622.52|12622.52|12605.15|12605.15|12640.56|12640.56|12573.6|12573.6|0
1631833200000|2021-09-16 23:00:00|12678.73|12678.73|12496.21|12496.21|12686.87|12686.87|12494.43|12494.43|0
1632092400000|2021-09-19 23:00:00|12349.08|12349.08|12252.7|12252.7|12349.08|12349.08|12225.25|12225.25|0
1632178800000|2021-09-20 23:00:00|12311.25|12311.25|12333.19|12333.19|12376.77|12376.77|12300.21|12300.21|0
1632265200000|2021-09-21 23:00:00|12462.22|12462.22|12526.02|12526.02|12527.67|12527.67|12434.95|12434.95|0
1632351600000|2021-09-22 23:00:00|12539.25|12539.25|12527.79|12527.79|12619.44|12619.44|12527.49|12527.49|0
1632438000000|2021-09-23 23:00:00|12422.32|12422.32|12369.04|12369.04|12427.45|12427.45|12319.33|12319.33|0
1632697200000|2021-09-26 23:00:00|12424.5|12424.5|12271.2|12271.2|12426.1|12426.1|12259.8|12259.8|0
1632783600000|2021-09-27 23:00:00|12205.9|12205.9|12095.2|12095.2|12206.1|12206.1|12040.2|12040.2|0
1632870000000|2021-09-28 23:00:00|12183.9|12183.9|12121.1|12121.1|12203.6|12203.6|12073.7|12073.7|0
1632956400000|2021-09-29 23:00:00|12175.1|12175.1|12225.5|12225.5|12244.1|12244.1|12133.1|12133.1|0
1633042800000|2021-09-30 23:00:00|12016.9|12016.9|12092.7|12092.7|12137|12137|12016.9|12016.9|0
1633906800000|2021-10-10 23:00:00|11879.65|11879.65|11883.62|11883.62|11894.5|11894.5|11821.77|11821.77|0
1633993200000|2021-10-11 23:00:00|11797.1|11797.1|11875.17|11875.17|11884.07|11884.07|11761.84|11761.84|0
1634079600000|2021-10-12 23:00:00|11915.68|11915.68|12086.77|12086.77|12096.53|12096.53|11903.93|11903.93|0
1634166000000|2021-10-13 23:00:00|12165.93|12165.93|12252.27|12252.27|12258.43|12258.43|12165.93|12165.93|0
1634252400000|2021-10-14 23:00:00|12281.19|12281.19|12306.24|12306.24|12327.55|12327.55|12243.98|12243.98|0
1634511600000|2021-10-17 23:00:00|12291.5|12291.5|12325.4|12325.4|12364.6|12364.6|12276.6|12276.6|0
1634598000000|2021-10-18 23:00:00|12352|12352|12392.3|12392.3|12394.1|12394.1|12291.7|12291.7|0
1634684400000|2021-10-19 23:00:00|12396.1|12396.1|12367.4|12367.4|12421.8|12421.8|12350.9|12350.9|0
1634770800000|2021-10-20 23:00:00|12338|12338|12403.1|12403.1|12427.6|12427.6|12335.1|12335.1|0
1634857200000|2021-10-21 23:00:00|12406.8|12406.8|12443.4|12443.4|12475.6|12475.6|12401.9|12401.9|0
1635116400000|2021-10-24 23:00:00|12460.6|12460.6|12473.62|12473.62|12494.5|12494.5|12442.21|12442.21|0
1635202800000|2021-10-25 23:00:00|12509.06|12509.06|12651.12|12651.12|12653.36|12653.36|12508.82|12508.82|0
1635289200000|2021-10-26 23:00:00|12662.76|12662.76|12615.31|12615.31|12685.41|12685.41|12578.44|12578.44|0
1635375600000|2021-10-27 23:00:00|12586.98|12586.98|12583.58|12583.58|12597.81|12597.81|12498.9|12498.9|0
1635462000000|2021-10-28 23:00:00|12547|12547|12555.18|12555.18|12594.58|12594.58|12523.81|12523.81|0
1635724800000|2021-11-01 00:00:00|12585.26|12585.26|12637.01|12637.01|12650.52|12650.52|12563.81|12563.81|0
1635811200000|2021-11-02 00:00:00|12556.9|12556.9|12616.3|12616.3|12636.92|12636.92|12525.93|12525.93|0
1635897600000|2021-11-03 00:00:00|12609.63|12609.63|12612.92|12612.92|12642.58|12642.58|12588.61|12588.61|0
1635984000000|2021-11-04 00:00:00|12623.15|12623.15|12630.64|12630.64|12631.73|12631.73|12565.45|12565.45|0
1636070400000|2021-11-05 00:00:00|12647.4|12647.4|12627.74|12627.74|12748.45|12748.45|12624.47|12624.47|0
1636329600000|2021-11-08 00:00:00|12647.36|12647.36|12679.03|12679.03|12712.22|12712.22|12632.04|12632.04|0
1636416000000|2021-11-09 00:00:00|12657.89|12657.89|12503.82|12503.82|12680.3|12680.3|12493.88|12493.88|0
1636502400000|2021-11-10 00:00:00|12511.85|12511.85|12599.58|12599.58|12604.88|12604.88|12503.23|12503.23|0
1636588800000|2021-11-11 00:00:00|12714.41|12714.41|12778.6|12778.6|12791.93|12791.93|12704.89|12704.89|0
1636675200000|2021-11-12 00:00:00|12828.23|12828.23|12854.61|12854.61|12869.67|12869.67|12768.77|12768.77|0
1636934400000|2021-11-15 00:00:00|12847.5|12847.5|12789.61|12789.61|12859.22|12859.22|12763.46|12763.46|0
1637020800000|2021-11-16 00:00:00|12828.33|12828.33|12783|12783|12845.38|12845.38|12726.72|12726.72|0
1637107200000|2021-11-17 00:00:00|12779.35|12779.35|12635.44|12635.44|12784.03|12784.03|12606.27|12606.27|0
1637193600000|2021-11-18 00:00:00|12645.08|12645.08|12646.97|12646.97|12718.69|12718.69|12611.02|12611.02|0
1637280000000|2021-11-19 00:00:00|12640.34|12640.34|12555.97|12555.97|12640.59|12640.59|12488.26|12488.26|0
1637539200000|2021-11-22 00:00:00|12601.35|12601.35|12566.27|12566.27|12635.16|12635.16|12534.04|12534.04|0
1637625600000|2021-11-23 00:00:00|12417.17|12417.17|12402.02|12402.02|12484.82|12484.82|12362.7|12362.7|0
1637712000000|2021-11-24 00:00:00|12420.53|12420.53|12460.43|12460.43|12466.5|12466.5|12333.27|12333.27|0
1637798400000|2021-11-25 00:00:00|12483.55|12483.55|12577.09|12577.09|12588.8|12588.8|12477.65|12477.65|0
1637884800000|2021-11-26 00:00:00|12253.75|12253.75|12012.49|12012.49|12264.34|12264.34|12008.43|12008.43|0
1638144000000|2021-11-29 00:00:00|12182.23|12182.23|12114.5|12114.5|12240.07|12240.07|12086.1|12086.1|0
1638230400000|2021-11-30 00:00:00|11978.4|11978.4|11989.39|11989.39|12057.22|12057.22|11850.96|11850.96|0
1638316800000|2021-12-01 00:00:00|12011.92|12011.92|12254.44|12254.44|12270.55|12270.55|12010.73|12010.73|0
1638403200000|2021-12-02 00:00:00|12019.16|12019.16|11999.58|11999.58|12158.93|12158.93|11967.19|11967.19|0
1638489600000|2021-12-03 00:00:00|12105.46|12105.46|12020.35|12020.35|12138.2|12138.2|12003.18|12003.18|0
1638748800000|2021-12-06 00:00:00|12084.81|12084.81|12123.55|12123.55|12128.39|12128.39|11983.5|11983.5|0
1638835200000|2021-12-07 00:00:00|12182.95|12182.95|12366.91|12366.91|12378.64|12378.64|12174.51|12174.51|0
1638921600000|2021-12-08 00:00:00|12450.6|12450.6|12315.39|12315.39|12497.72|12497.72|12315.15|12315.15|0
1639008000000|2021-12-09 00:00:00|12304.88|12304.88|12246.15|12246.15|12336.7|12336.7|12226.87|12226.87|0
1639094400000|2021-12-10 00:00:00|12164.46|12164.46|12173.27|12173.27|12260.76|12260.76|12147.9|12147.9|0
1639353600000|2021-12-13 00:00:00|12183.77|12183.77|12138.64|12138.64|12272.07|12272.07|12122.93|12122.93|0
1639440000000|2021-12-14 00:00:00|12205.16|12205.16|12081.29|12081.29|12233.44|12233.44|12071.21|12071.21|0
1639526400000|2021-12-15 00:00:00|12114.51|12114.51|12044.96|12044.96|12128.33|12128.33|12034.07|12034.07|0
1639612800000|2021-12-16 00:00:00|12181.76|12181.76|12243.92|12243.92|12310.75|12310.75|12156.4|12156.4|0
1639699200000|2021-12-17 00:00:00|12226.53|12226.53|12236.97|12236.97|12282.19|12282.19|12120.53|12120.53|0
1639958400000|2021-12-20 00:00:00|11946.61|11946.61|11982.72|11982.72|12078.05|12078.05|11938.29|11938.29|0
1640044800000|2021-12-21 00:00:00|12131.49|12131.49|12139.48|12139.48|12183.1|12183.1|12108.15|12108.15|0
1640131200000|2021-12-22 00:00:00|12176.97|12176.97|12322.34|12322.34|12322.34|12322.34|12159.34|12159.34|0
1640217600000|2021-12-23 00:00:00|12401.84|12401.84|12488.61|12488.61|12501.68|12501.68|12382.21|12382.21|0
1640304000000|2021-12-24 00:00:00|12497.66|12497.66|12531.59|12531.59|12545.34|12545.34|12482.79|12482.79|0
1640736000000|2021-12-29 00:00:00|12625.36|12625.36|12621.93|12621.93|12701.61|12701.61|12600.62|12600.62|0
1640822400000|2021-12-30 00:00:00|12604.73|12604.73|12573.3|12573.3|12620.65|12620.65|12573.3|12573.3|0
1640908800000|2021-12-31 00:00:00|12546.4|12546.4|12586.24|12586.24|12591.55|12591.55|12546.4|12546.4|0
1641254400000|2022-01-04 00:00:00|12718.38|12718.38|12835.3|12835.3|12859.86|12859.86|12710.5|12710.5|0
1641340800000|2022-01-05 00:00:00|12873.21|12873.21|12753.71|12753.71|12873.93|12873.93|12746.44|12746.44|0
1641427200000|2022-01-06 00:00:00|12582.05|12582.05|12464.55|12464.55|12645.12|12645.12|12424.9|12424.9|0
1641513600000|2022-01-07 00:00:00|12439|12439|12453.64|12453.64|12461.09|12461.09|12362.45|12362.45|0
1641772800000|2022-01-10 00:00:00|12474.21|12474.21|12363.99|12363.99|12504.51|12504.51|12315.46|12315.46|0
1641859200000|2022-01-11 00:00:00|12451.51|12451.51|12347.05|12347.05|12463.65|12463.65|12329.92|12329.92|0
1641945600000|2022-01-12 00:00:00|12372.46|12372.46|12315.66|12315.66|12402.07|12402.07|12308.42|12308.42|0
1642032000000|2022-01-13 00:00:00|12353.61|12353.61|12287.75|12287.75|12360.33|12360.33|12222.16|12222.16|0
1642118400000|2022-01-14 00:00:00|12239.09|12239.09|12147.39|12147.39|12300.06|12300.06|12141.04|12141.04|0
1642377600000|2022-01-17 00:00:00|12165.93|12165.93|12224.17|12224.17|12266.76|12266.76|12164.76|12164.76|0
1642464000000|2022-01-18 00:00:00|12129.31|12129.31|12121.88|12121.88|12176.69|12176.69|12070.34|12070.34|0
1642550400000|2022-01-19 00:00:00|12074.18|12074.18|12087.04|12087.04|12157.09|12157.09|12045.43|12045.43|0
1642636800000|2022-01-20 00:00:00|12166.38|12166.38|12171.99|12171.99|12192.28|12192.28|12125|12125|0
1642723200000|2022-01-21 00:00:00|12042.15|12042.15|11926.99|11926.99|12048.18|12048.18|11808.45|11808.45|0
1642982400000|2022-01-24 00:00:00|11867.56|11867.56|11428.37|11428.37|11895.71|11895.71|11347.97|11347.97|0
1643068800000|2022-01-25 00:00:00|11578.52|11578.52|11589.09|11589.09|11646.75|11646.75|11462.13|11462.13|0
1643155200000|2022-01-26 00:00:00|11674.31|11674.31|11649.16|11649.16|11794.54|11794.54|11637.71|11637.71|0
1643241600000|2022-01-27 00:00:00|11583.88|11583.88|11621.25|11621.25|11708.14|11708.14|11552.17|11552.17|0
1643328000000|2022-01-28 00:00:00|11549.86|11549.86|11506.89|11506.89|11549.86|11549.86|11427.18|11427.18|0
1643587200000|2022-01-31 00:00:00|11588.28|11588.28|11698.4|11698.4|11739.17|11739.17|11575.38|11575.38|0
1643673600000|2022-02-01 00:00:00|11903.05|11903.05|11799.59|11799.59|11932.16|11932.16|11765.91|11765.91|0
1643760000000|2022-02-02 00:00:00|11921.72|11921.72|11925.07|11925.07|11990.54|11990.54|11918.16|11918.16|0
1643846400000|2022-02-03 00:00:00|11872.68|11872.68|11801.03|11801.03|11886.01|11886.01|11790.57|11790.57|0
1643932800000|2022-02-04 00:00:00|11806.82|11806.82|11592.84|11592.84|11807.3|11807.3|11575.05|11575.05|0
1644192000000|2022-02-07 00:00:00|11645.48|11645.48|11607.73|11607.73|11645.67|11645.67|11575.24|11575.24|0
1644278400000|2022-02-08 00:00:00|11675.58|11675.58|11634.6|11634.6|11696.89|11696.89|11590.89|11590.89|0
1644364800000|2022-02-09 00:00:00|11761.53|11761.53|11862.54|11862.54|11882.09|11882.09|11728.48|11728.48|0
1644451200000|2022-02-10 00:00:00|11898.78|11898.78|11793.35|11793.35|11898.78|11898.78|11723.3|11723.3|0
1644537600000|2022-02-11 00:00:00|11734.79|11734.79|11697.22|11697.22|11734.94|11734.94|11615.65|11615.65|0
1644796800000|2022-02-14 00:00:00|11434.19|11434.19|11438.83|11438.83|11444.67|11444.67|11276.8|11276.8|0
1644883200000|2022-02-15 00:00:00|11448.08|11448.08|11483.45|11483.45|11526.77|11526.77|11436.91|11436.91|0
1644969600000|2022-02-16 00:00:00|11552.23|11552.23|11491.54|11491.54|11568.62|11568.62|11420.23|11420.23|0
1645056000000|2022-02-17 00:00:00|11505.46|11505.46|11361.85|11361.85|11506.9|11506.9|11336.22|11336.22|0
1645142400000|2022-02-18 00:00:00|11321.72|11321.72|11323.98|11323.98|11438.4|11438.4|11297.06|11297.06|0
1645401600000|2022-02-21 00:00:00|11375.78|11375.78|11245.15|11245.15|11384.93|11384.93|11158.51|11158.51|0
1645488000000|2022-02-22 00:00:00|10953.29|10953.29|11054.59|11054.59|11143.65|11143.65|10915.35|10915.35|0
1645574400000|2022-02-23 00:00:00|11169.54|11169.54|11077.35|11077.35|11249.35|11249.35|11068.87|11068.87|0
1645660800000|2022-02-24 00:00:00|10678.23|10678.23|10473.05|10473.05|10791.89|10791.89|10412.63|10412.63|0
1645747200000|2022-02-25 00:00:00|10498.38|10498.38|10873.99|10873.99|10879.14|10879.14|10475.04|10475.04|0
1646006400000|2022-02-28 00:00:00|10713.68|10713.68|10869.92|10869.92|10881.65|10881.65|10648.81|10648.81|0
1646092800000|2022-03-01 00:00:00|10833.54|10833.54|10455.85|10455.85|10833.54|10833.54|10453.53|10453.53|0
1646179200000|2022-03-02 00:00:00|10374.75|10374.75|10555.04|10555.04|10594.19|10594.19|10355.89|10355.89|0
1646265600000|2022-03-03 00:00:00|10576.35|10576.35|10101.65|10101.65|10612.74|10612.74|10073.27|10073.27|0
1646352000000|2022-03-04 00:00:00|10028.3|10028.3|9715.96|9715.96|10029.62|10029.62|9661.97|9661.97|0
1646611200000|2022-03-07 00:00:00|9236.56|9236.56|9571.53|9571.53|9709.16|9709.16|9086.69|9086.69|0
1646697600000|2022-03-08 00:00:00|9673.45|9673.45|9691.27|9691.27|9818.7|9818.7|9645.95|9645.95|0
1646784000000|2022-03-09 00:00:00|9986.4|9986.4|10306.16|10306.16|10359.67|10359.67|9908.87|9908.87|0
1646870400000|2022-03-10 00:00:00|10362.84|10362.84|10291.99|10291.99|10397.99|10397.99|10186.19|10186.19|0
1646956800000|2022-03-11 00:00:00|10538.97|10538.97|10441.8|10441.8|10653.37|10653.37|10404.02|10404.02|0
1647216000000|2022-03-14 00:00:00|10693.16|10693.16|10765.15|10765.15|10802.49|10802.49|10600.9|10600.9|0
1647302400000|2022-03-15 00:00:00|10604.26|10604.26|10536.58|10536.58|10633.3|10633.3|10483.2|10483.2|0
1647388800000|2022-03-16 00:00:00|10748.71|10748.71|11050.2|11050.2|11055.6|11055.6|10748.71|10748.71|0
1647475200000|2022-03-17 00:00:00|11050.15|11050.15|11125.23|11125.23|11125.33|11125.33|10947.77|10947.77|0
1647561600000|2022-03-18 00:00:00|11043.7|11043.7|11196.92|11196.92|11223.45|11223.45|10954.62|10954.62|0
1647820800000|2022-03-21 00:00:00|11159.47|11159.47|11052.23|11052.23|11164.6|11164.6|11000.71|11000.71|0
1647907200000|2022-03-22 00:00:00|11065.08|11065.08|11130.71|11130.71|11181.2|11181.2|11065.08|11065.08|0
1647993600000|2022-03-23 00:00:00|11145.64|11145.64|11052.82|11052.82|11145.64|11145.64|11018.86|11018.86|0
1648080000000|2022-03-24 00:00:00|11069.46|11069.46|11085.93|11085.93|11120.64|11120.64|11022.71|11022.71|0
1648166400000|2022-03-25 00:00:00|11043.95|11043.95|11082.37|11082.37|11134.54|11134.54|11031.67|11031.67|0
1647820800000|2022-03-21 00:00:00|11159.47|11159.47|11052.23|11052.23|11164.6|11164.6|11000.71|11000.71|0
1647907200000|2022-03-22 00:00:00|11065.08|11065.08|11130.71|11130.71|11181.2|11181.2|11065.08|11065.08|0
1647993600000|2022-03-23 00:00:00|11145.64|11145.64|11052.82|11052.82|11145.64|11145.64|11018.86|11018.86|0
1648080000000|2022-03-24 00:00:00|11069.46|11069.46|11085.93|11085.93|11120.64|11120.64|11022.71|11022.71|0
1648166400000|2022-03-25 00:00:00|11043.95|11043.95|11082.37|11082.37|11134.54|11134.54|11031.67|11031.67|0
1648422000000|2022-03-27 23:00:00|11148.62|11148.62|11173.44|11173.44|11183.18|11183.18|11079.58|11079.58|0
1648508400000|2022-03-28 23:00:00|11237.52|11237.52|11505.11|11505.11|11526.68|11526.68|11201.16|11201.16|0
1648594800000|2022-03-29 23:00:00|11472.08|11472.08|11298.04|11298.04|11472.69|11472.69|11296.24|11296.24|0
1648681200000|2022-03-30 23:00:00|11567.42|11567.42|11435.22|11435.22|11577.83|11577.83|11415.74|11415.74|0
1648767600000|2022-03-31 23:00:00|11448.56|11448.56|11410.81|11410.81|11482.16|11482.16|11392.91|11392.91|0
1649026800000|2022-04-03 23:00:00|11390.06|11390.06|11518.64|11518.64|11530.33|11530.33|11390.06|11390.06|0
1649113200000|2022-04-04 23:00:00|11464.12|11464.12|11546.74|11546.74|11629.38|11629.38|11457.19|11457.19|0
1649199600000|2022-04-05 23:00:00|11593.65|11593.65|11326.32|11326.32|11596.26|11596.26|11297.94|11297.94|0
1649286000000|2022-04-06 23:00:00|11289.99|11289.99|11189.57|11189.57|11384.62|11384.62|11186.32|11186.32|0
1649372400000|2022-04-07 23:00:00|11336.18|11336.18|11337.71|11337.71|11376.56|11376.56|11274.29|11274.29|0
1649631600000|2022-04-10 23:00:00|11289.1|11289.1|11250.25|11250.25|11394.17|11394.17|11236.36|11236.36|0
1649718000000|2022-04-11 23:00:00|11152.49|11152.49|11180.3|11180.3|11258.67|11258.67|11118.95|11118.95|0
1649804400000|2022-04-12 23:00:00|11150.1|11150.1|11042.87|11042.87|11166.42|11166.42|10983.65|10983.65|0
1649890800000|2022-04-13 23:00:00|11042.44|11042.44|11124.39|11124.39|11130.06|11130.06|11006.7|11006.7|0
1650322800000|2022-04-18 23:00:00|11008.69|11008.69|11006.42|11006.42|11109.74|11109.74|10934.78|10934.78|0
1650409200000|2022-04-19 23:00:00|10997.07|10997.07|11139.65|11139.65|11146.99|11146.99|10996.45|10996.45|0
1650495600000|2022-04-20 23:00:00|11148.97|11148.97|11149.98|11149.98|11280.27|11280.27|11133.78|11133.78|0
1650582000000|2022-04-21 23:00:00|11060.5|11060.5|10983.28|10983.28|11117.06|11117.06|10944.4|10944.4|0
1650841200000|2022-04-24 23:00:00|10764.78|10764.78|10813.65|10813.65|10827.61|10827.61|10669.57|10669.57|0
1650927600000|2022-04-25 23:00:00|10876.23|10876.23|10615.69|10615.69|10890.15|10890.15|10613.82|10613.82|0
1651014000000|2022-04-26 23:00:00|10510.32|10510.32|10588.99|10588.99|10683.78|10683.78|10465.62|10465.62|0
1651100400000|2022-04-27 23:00:00|10683.77|10683.77|10592.75|10592.75|10709.05|10709.05|10566.66|10566.66|0
1651186800000|2022-04-28 23:00:00|10718.35|10718.35|10647.68|10647.68|10742.08|10742.08|10619.5|10619.5|0
1650841200000|2022-04-24 23:00:00|10764.78|10764.78|10813.65|10813.65|10827.61|10827.61|10669.57|10669.57|0
1650927600000|2022-04-25 23:00:00|10876.23|10876.23|10615.69|10615.69|10890.15|10890.15|10613.82|10613.82|0
1651014000000|2022-04-26 23:00:00|10510.32|10510.32|10588.99|10588.99|10683.78|10683.78|10465.62|10465.62|0
1651100400000|2022-04-27 23:00:00|10683.77|10683.77|10592.75|10592.75|10709.05|10709.05|10566.66|10566.66|0
1651186800000|2022-04-28 23:00:00|10718.35|10718.35|10647.68|10647.68|10742.08|10742.08|10619.5|10619.5|0
1651532400000|2022-05-02 23:00:00|10737.24|10737.24|10607.31|10607.31|10773.58|10773.58|10592.8|10592.8|0
1651618800000|2022-05-03 23:00:00|10603.44|10603.44|10459.85|10459.85|10607.18|10607.18|10433.91|10433.91|0
1651705200000|2022-05-04 23:00:00|10655.18|10655.18|10374.31|10374.31|10655.18|10655.18|10359.84|10359.84|0
1651791600000|2022-05-05 23:00:00|10309.23|10309.23|10137.75|10137.75|10311.67|10311.67|10053.66|10053.66|0
1652050800000|2022-05-08 23:00:00|10080.86|10080.86|9918.11|9918.11|10081.7|10081.7|9886.15|9886.15|0
1652137200000|2022-05-09 23:00:00|10004.11|10004.11|10023.84|10023.84|10129.44|10129.44|9999.34|9999.34|0
1651532400000|2022-05-02 23:00:00|10737.24|10737.24|10607.31|10607.31|10773.58|10773.58|10592.8|10592.8|0
1651618800000|2022-05-03 23:00:00|10603.44|10603.44|10459.85|10459.85|10607.18|10607.18|10433.91|10433.91|0
1651705200000|2022-05-04 23:00:00|10655.18|10655.18|10374.31|10374.31|10655.18|10655.18|10359.84|10359.84|0
1651791600000|2022-05-05 23:00:00|10309.23|10309.23|10137.75|10137.75|10311.67|10311.67|10053.66|10053.66|0
1652050800000|2022-05-08 23:00:00|10080.86|10080.86|9918.11|9918.11|10081.7|10081.7|9886.15|9886.15|0
1652137200000|2022-05-09 23:00:00|10004.11|10004.11|10023.84|10023.84|10129.44|10129.44|9999.34|9999.34|0
1652223600000|2022-05-10 23:00:00|10024.26|10024.26|10150.91|10150.91|10182.62|10182.62|10014.71|10014.71|0
1652310000000|2022-05-11 23:00:00|9936.61|9936.61|10044.47|10044.47|10087.69|10087.69|9855.61|9855.61|0
1652396400000|2022-05-12 23:00:00|10144.47|10144.47|10326.25|10326.25|10326.25|10326.25|10144.38|10144.38|0
1652655600000|2022-05-15 23:00:00|10297.08|10297.08|10336.24|10336.24|10388.21|10388.21|10255.43|10255.43|0
1652742000000|2022-05-16 23:00:00|10388.77|10388.77|10515.75|10515.75|10580.16|10580.16|10386.73|10386.73|0
1652828400000|2022-05-17 23:00:00|10536.42|10536.42|10358.61|10358.61|10558.23|10558.23|10353.85|10353.85|0
1652914800000|2022-05-18 23:00:00|10182.61|10182.61|9843|9843|10183.97|10183.97|9799.17|9799.17|0
1653001200000|2022-05-19 23:00:00|9933.11|9933.11|10047.81|10047.81|10101.63|10101.63|9933.11|9933.11|0
1653260400000|2022-05-22 23:00:00|10224.14|10224.14|10312.67|10312.67|10316.61|10316.61|10164.96|10164.96|0
1653346800000|2022-05-23 23:00:00|10258.17|10258.17|10175.2|10175.2|10283.66|10283.66|10144.89|10144.89|0
1653433200000|2022-05-24 23:00:00|10239.47|10239.47|10199.75|10199.75|10239.47|10239.47|10097.64|10097.64|0
1653519600000|2022-05-25 23:00:00|10267.38|10267.38|10421.71|10421.71|10423.55|10423.55|10257.32|10257.32|0
1653606000000|2022-05-26 23:00:00|10425.03|10425.03|10500.56|10500.56|10529.42|10529.42|10363.41|10363.41|0
1652655600000|2022-05-15 23:00:00|10297.08|10297.08|10336.24|10336.24|10388.21|10388.21|10255.43|10255.43|0
1652742000000|2022-05-16 23:00:00|10388.77|10388.77|10515.75|10515.75|10580.16|10580.16|10386.73|10386.73|0
1652828400000|2022-05-17 23:00:00|10536.42|10536.42|10358.61|10358.61|10558.23|10558.23|10353.85|10353.85|0
1652914800000|2022-05-18 23:00:00|10182.61|10182.61|9843|9843|10183.97|10183.97|9799.17|9799.17|0
1653001200000|2022-05-19 23:00:00|9933.11|9933.11|10047.81|10047.81|10101.63|10101.63|9933.11|9933.11|0
1653260400000|2022-05-22 23:00:00|10224.14|10224.14|10312.67|10312.67|10316.61|10316.61|10164.96|10164.96|0
1653346800000|2022-05-23 23:00:00|10258.17|10258.17|10175.2|10175.2|10283.66|10283.66|10144.89|10144.89|0
1653433200000|2022-05-24 23:00:00|10239.47|10239.47|10199.75|10199.75|10239.47|10239.47|10097.64|10097.64|0
1653519600000|2022-05-25 23:00:00|10267.38|10267.38|10421.71|10421.71|10423.55|10423.55|10257.32|10257.32|0
1653606000000|2022-05-26 23:00:00|10425.03|10425.03|10500.56|10500.56|10529.42|10529.42|10363.41|10363.41|0
1653865200000|2022-05-29 23:00:00|10572.61|10572.61|10618.43|10618.43|10641.24|10641.24|10553.67|10553.67|0
1653951600000|2022-05-30 23:00:00|10551.09|10551.09|10456.18|10456.18|10598.14|10598.14|10454.45|10454.45|0
1654038000000|2022-05-31 23:00:00|10501.92|10501.92|10315.9|10315.9|10525.1|10525.1|10313.93|10313.93|0
1654470000000|2022-06-05 23:00:00|10494.66|10494.66|10452.71|10452.71|10515.54|10515.54|10418.56|10418.56|0
1654556400000|2022-06-06 23:00:00|10334.32|10334.32|10274.1|10274.1|10367.8|10367.8|10192.32|10192.32|0
1654642800000|2022-06-07 23:00:00|10234.99|10234.99|10138.27|10138.27|10254.37|10254.37|10109.48|10109.48|0
1654729200000|2022-06-08 23:00:00|10021.97|10021.97|9914.33|9914.33|10053.64|10053.64|9899.69|9899.69|0
1654815600000|2022-06-09 23:00:00|9837.88|9837.88|9713.58|9713.58|9872.62|9872.62|9708.66|9708.66|0
1655074800000|2022-06-12 23:00:00|9578.9|9578.9|9459.38|9459.38|9580.81|9580.81|9415.64|9415.64|0
1655161200000|2022-06-13 23:00:00|9534.64|9534.64|9395.07|9395.07|9538.45|9538.45|9367.5|9367.5|0
1655247600000|2022-06-14 23:00:00|9497.55|9497.55|9560.65|9560.65|9597.44|9597.44|9432.25|9432.25|0
1655334000000|2022-06-15 23:00:00|9396.91|9396.91|9204.79|9204.79|9399.6|9399.6|9134.35|9134.35|0
1655420400000|2022-06-16 23:00:00|9243.56|9243.56|9318.89|9318.89|9410.43|9410.43|9162.88|9162.88|0
1655679600000|2022-06-19 23:00:00|9297.49|9297.49|9275.19|9275.19|9340.06|9340.06|9240.86|9240.86|0
1655766000000|2022-06-20 23:00:00|9325.39|9325.39|9316.24|9316.24|9440.26|9440.26|9300.32|9300.32|0
1655852400000|2022-06-21 23:00:00|9184.37|9184.37|9389.54|9389.54|9417.83|9417.83|9154.28|9154.28|0
1655938800000|2022-06-22 23:00:00|9325.44|9325.44|9313.45|9313.45|9356.55|9356.55|9248.56|9248.56|0
1656025200000|2022-06-23 23:00:00|9366.7|9366.7|9595.08|9595.08|9595.08|9595.08|9358.04|9358.04|0
1656284400000|2022-06-26 23:00:00|9631.68|9631.68|9635.95|9635.95|9706.47|9706.47|9587.77|9587.77|0
1656370800000|2022-06-27 23:00:00|9687.13|9687.13|9578.83|9578.83|9687.13|9687.13|9563.71|9563.71|0
1656457200000|2022-06-28 23:00:00|9465.04|9465.04|9459.07|9459.07|9504.34|9504.34|9410.57|9410.57|0
1656543600000|2022-06-29 23:00:00|9257.44|9257.44|9305.59|9305.59|9322.2|9322.2|9134.71|9134.71|0
1656630000000|2022-06-30 23:00:00|9161.76|9161.76|9177.57|9177.57|9308.48|9308.48|9115.92|9115.92|0
1656889200000|2022-07-03 23:00:00|9204.37|9204.37|9123.63|9123.63|9204.37|9204.37|9099.06|9099.06|0
1656975600000|2022-07-04 23:00:00|9169.12|9169.12|8959.69|8959.69|9191.57|9191.57|8936.99|8936.99|0
1657062000000|2022-07-05 23:00:00|9193.19|9193.19|9186.76|9186.76|9246.52|9246.52|9144.05|9144.05|0
1657148400000|2022-07-06 23:00:00|9226.58|9226.58|9365.15|9365.15|9372.63|9372.63|9208.9|9208.9|0
1657234800000|2022-07-07 23:00:00|9319.83|9319.83|9451.11|9451.11|9451.11|9451.11|9305.81|9305.81|0
1657494000000|2022-07-10 23:00:00|9284.49|9284.49|9365.25|9365.25|9415.33|9415.33|9277.26|9277.26|0
1657580400000|2022-07-11 23:00:00|9327.79|9327.79|9546.47|9546.47|9551.91|9551.91|9255.25|9255.25|0
1657666800000|2022-07-12 23:00:00|9490.13|9490.13|9454.66|9454.66|9527.7|9527.7|9344.89|9344.89|0
1657753200000|2022-07-13 23:00:00|9387.16|9387.16|9299.88|9299.88|9447.07|9447.07|9200.86|9200.86|0
1657839600000|2022-07-14 23:00:00|9247.98|9247.98|9466.65|9466.65|9468.29|9468.29|9247.98|9247.98|0
1658098800000|2022-07-17 23:00:00|9569.23|9569.23|9578.88|9578.88|9610.41|9610.41|9545.55|9545.55|0
1658185200000|2022-07-18 23:00:00|9544.72|9544.72|9697.16|9697.16|9709.78|9709.78|9479.3|9479.3|0
1658271600000|2022-07-19 23:00:00|9745.08|9745.08|9709.06|9709.06|9769.93|9769.93|9654.44|9654.44|0
1658358000000|2022-07-20 23:00:00|9831.41|9831.41|9984.68|9984.68|10005.3|10005.3|9799.3|9799.3|0
1658444400000|2022-07-21 23:00:00|9990.58|9990.58|10013.21|10013.21|10095.79|10095.79|9952.13|9952.13|0
1658703600000|2022-07-24 23:00:00|9937.66|9937.66|9923.73|9923.73|9980.18|9980.18|9862.52|9862.52|0
1658790000000|2022-07-25 23:00:00|9864.92|9864.92|9755.48|9755.48|9922.39|9922.39|9728.21|9728.21|0
1658876400000|2022-07-26 23:00:00|9769.8|9769.8|9836.95|9836.95|9890.86|9890.86|9763.02|9763.02|0
1658962800000|2022-07-27 23:00:00|9911.76|9911.76|9975.73|9975.73|9977.72|9977.72|9844.84|9844.84|0
1659049200000|2022-07-28 23:00:00|10065.12|10065.12|10187.4|10187.4|10199.91|10199.91|10060.43|10060.43|0
1659308400000|2022-07-31 23:00:00|10240.62|10240.62|10220.55|10220.55|10301.46|10301.46|10143.5|10143.5|0
1659394800000|2022-08-01 23:00:00|10059.69|10059.69|10032.05|10032.05|10066.34|10066.34|10002.95|10002.95|0
1659481200000|2022-08-02 23:00:00|10021.65|10021.65|10140.99|10140.99|10141.69|10141.69|9994.8|9994.8|0
1659567600000|2022-08-03 23:00:00|10187.84|10187.84|10226.57|10226.57|10234.15|10234.15|10163.67|10163.67|0
1659654000000|2022-08-04 23:00:00|10223.22|10223.22|10133.12|10133.12|10284.58|10284.58|10131.26|10131.26|0
1659913200000|2022-08-07 23:00:00|10223.85|10223.85|10279.98|10279.98|10325.91|10325.91|10201.74|10201.74|0
1659999600000|2022-08-08 23:00:00|10259.86|10259.86|10134.66|10134.66|10314.51|10314.51|10100.6|10100.6|0
1660086000000|2022-08-09 23:00:00|10146.88|10146.88|10446.43|10446.43|10446.48|10446.48|10146.88|10146.88|0
1660172400000|2022-08-10 23:00:00|10485.72|10485.72|10438.69|10438.69|10498.57|10498.57|10419.33|10419.33|0
1660258800000|2022-08-11 23:00:00|10431.46|10431.46|10468.12|10468.12|10480.87|10480.87|10396.17|10396.17|0
1660518000000|2022-08-14 23:00:00|10470.54|10470.54|10442.21|10442.21|10481.49|10481.49|10394.46|10394.46|0
1660604400000|2022-08-15 23:00:00|10451.78|10451.78|10437.46|10437.46|10488.79|10488.79|10392.95|10392.95|0
1660690800000|2022-08-16 23:00:00|10466.77|10466.77|10248.08|10248.08|10483.57|10483.57|10222.37|10222.37|0
1660777200000|2022-08-17 23:00:00|10231.94|10231.94|10275.06|10275.06|10277.77|10277.77|10175.48|10175.48|0
1660863600000|2022-08-18 23:00:00|10210.97|10210.97|10122.02|10122.02|10217.27|10217.27|10121.4|10121.4|0
1661122800000|2022-08-21 23:00:00|10092.58|10092.58|9906.97|9906.97|10093.24|10093.24|9902.96|9902.96|0
1661209200000|2022-08-22 23:00:00|9835.18|9835.18|9830.8|9830.8|9901.54|9901.54|9821.4|9821.4|0
1661295600000|2022-08-23 23:00:00|9836.5|9836.5|9801.99|9801.99|9837.51|9837.51|9691.83|9691.83|0
1661382000000|2022-08-24 23:00:00|9861.54|9861.54|9775.54|9775.54|9869.34|9869.34|9767.43|9767.43|0
1661468400000|2022-08-25 23:00:00|9827.54|9827.54|9624.58|9624.58|9845.86|9845.86|9618.35|9618.35|0