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|4092.47|4092.47|4084.77|4084.77|4105.5|4105.5|4066.87|4066.87|0
1286233200000|2010-10-04 23:00:00|4084.34|4084.34|4122.68|4122.68|4128.46|4128.46|4074.06|4074.06|0
1286319600000|2010-10-05 23:00:00|4122.71|4122.71|4164.7|4164.7|4170.26|4170.26|4122.17|4122.17|0
1286406000000|2010-10-06 23:00:00|4164.83|4164.83|4137.76|4137.76|4165.46|4165.46|4129.08|4129.08|0
1286492400000|2010-10-07 23:00:00|4137.73|4137.73|4121.9|4121.9|4140.02|4140.02|4097.25|4097.25|0
1286751600000|2010-10-10 23:00:00|4122.03|4122.03|4142.73|4142.73|4150.85|4150.85|4119.52|4119.52|0
1286838000000|2010-10-11 23:00:00|4142.77|4142.77|4149.8|4149.8|4151.2|4151.2|4105.5|4105.5|0
1286924400000|2010-10-12 23:00:00|4149.88|4149.88|4230.94|4230.94|4235.83|4235.83|4148.76|4148.76|0
1287010800000|2010-10-13 23:00:00|4230.95|4230.95|4239.68|4239.68|4265.58|4265.58|4230.55|4230.55|0
1287356400000|2010-10-17 23:00:00|4230.25|4230.25|4245.85|4245.85|4252.09|4252.09|4218.8|4218.8|0
1287442800000|2010-10-18 23:00:00|4245.56|4245.56|4212.44|4212.44|4279.35|4279.35|4206.68|4206.68|0
1287529200000|2010-10-19 23:00:00|4212.4|4212.4|4202.35|4202.35|4218.03|4218.03|4182.77|4182.77|0
1287615600000|2010-10-20 23:00:00|4202.45|4202.45|4241.79|4241.79|4250.32|4250.32|4183.02|4183.02|0
1287702000000|2010-10-21 23:00:00|4241.68|4241.68|4240.35|4240.35|4248.7|4248.7|4222.37|4222.37|0
1287961200000|2010-10-24 23:00:00|4240.3|4240.3|4284.3|4284.3|4292.73|4292.73|4236.93|4236.93|0
1288047600000|2010-10-25 23:00:00|4284.08|4284.08|4264.07|4264.07|4285.53|4285.53|4248.06|4248.06|0
1288134000000|2010-10-26 23:00:00|4263.92|4263.92|4208.93|4208.93|4264.95|4264.95|4202.56|4202.56|0
1288220400000|2010-10-27 23:00:00|4208.82|4208.82|4199.34|4199.34|4227.93|4227.93|4188.93|4188.93|0
1288569600000|2010-11-01 00:00:00|4193.46|4193.46|4182.29|4182.29|4196.59|4196.59|4161.44|4161.44|0
1288656000000|2010-11-02 00:00:00|4171.99|4171.99|4191.35|4191.35|4202.63|4202.63|4154.24|4154.24|0
1288742400000|2010-11-03 00:00:00|4212.21|4212.21|4165.19|4165.19|4218.18|4218.18|4163.67|4163.67|0
1288828800000|2010-11-04 00:00:00|4181.28|4181.28|4202.54|4202.54|4217.41|4217.41|4179.95|4179.95|0
1288915200000|2010-11-05 00:00:00|4215.54|4215.54|4216.21|4216.21|4232.4|4232.4|4204.58|4204.58|0
1289174400000|2010-11-08 00:00:00|4217.41|4217.41|4214.22|4214.22|4225.36|4225.36|4195.46|4195.46|0
1289260800000|2010-11-09 00:00:00|4205.22|4205.22|4229.1|4229.1|4239.69|4239.69|4204.96|4204.96|0
1289347200000|2010-11-10 00:00:00|4215|4215|4173.35|4173.35|4220.03|4220.03|4156.29|4156.29|0
1289433600000|2010-11-11 00:00:00|4163.57|4163.57|4137.87|4137.87|4164.75|4164.75|4129.22|4129.22|0
1289520000000|2010-11-12 00:00:00|4097.67|4097.67|4141.92|4141.92|4152.83|4152.83|4095.32|4095.32|0
1289779200000|2010-11-15 00:00:00|4147.21|4147.21|4170.35|4170.35|4176.21|4176.21|4137.71|4137.71|0
1289865600000|2010-11-16 00:00:00|4168.61|4168.61|4108.1|4108.1|4176.74|4176.74|4101.93|4101.93|0
1289952000000|2010-11-17 00:00:00|4108.06|4108.06|4127.39|4127.39|4128.97|4128.97|4104.23|4104.23|0
1290038400000|2010-11-18 00:00:00|4113.62|4113.62|4118.61|4118.61|4128.23|4128.23|4098.61|4098.61|0
1290124800000|2010-11-19 00:00:00|4118.47|4118.47|4103.37|4103.37|4122.45|4122.45|4083.21|4083.21|0
1290384000000|2010-11-22 00:00:00|4128.6|4128.6|4072.5|4072.5|4135.71|4135.71|4063.01|4063.01|0
1290470400000|2010-11-23 00:00:00|4030.05|4030.05|4003.97|4003.97|4042.91|4042.91|3999.21|3999.21|0
1290556800000|2010-11-24 00:00:00|4022.21|4022.21|4065.67|4065.67|4078.24|4078.24|4007.02|4007.02|0
1290643200000|2010-11-25 00:00:00|4076.4|4076.4|4095.2|4095.2|4100.44|4100.44|4076.4|4076.4|0
1290729600000|2010-11-26 00:00:00|4080.11|4080.11|4095.68|4095.68|4109.38|4109.38|4069.2|4069.2|0
1290988800000|2010-11-29 00:00:00|4104.91|4104.91|4040.55|4040.55|4111.78|4111.78|4031.6|4031.6|0
1291075200000|2010-11-30 00:00:00|4036.61|4036.61|4005.51|4005.51|4042.15|4042.15|4000.6|4000.6|0
1291161600000|2010-12-01 00:00:00|4029.67|4029.67|4074.2|4074.2|4077.6|4077.6|4006.5|4006.5|0
1291248000000|2010-12-02 00:00:00|4106.71|4106.71|4211.85|4211.85|4215.09|4215.09|4097.89|4097.89|0
1291334400000|2010-12-03 00:00:00|4215.31|4215.31|4200.04|4200.04|4233.83|4233.83|4185.33|4185.33|0
1291593600000|2010-12-06 00:00:00|4218.25|4218.25|4248.32|4248.32|4251.74|4251.74|4205.51|4205.51|0
1291680000000|2010-12-07 00:00:00|4260.24|4260.24|4271.14|4271.14|4287.4|4287.4|4253.27|4253.27|0
1291766400000|2010-12-08 00:00:00|4262.65|4262.65|4282.5|4282.5|4296.79|4296.79|4247.43|4247.43|0
1291852800000|2010-12-09 00:00:00|4298.73|4298.73|4257.64|4257.64|4303.71|4303.71|4257.41|4257.41|0
1291939200000|2010-12-10 00:00:00|4266.71|4266.71|4246.72|4246.72|4271.37|4271.37|4245.25|4245.25|0
1292198400000|2010-12-13 00:00:00|4268.29|4268.29|4268.99|4268.99|4278.69|4278.69|4264.3|4264.3|0
1292284800000|2010-12-14 00:00:00|4273.65|4273.65|4296.11|4296.11|4303.55|4303.55|4273.41|4273.41|0
1292371200000|2010-12-15 00:00:00|4295.51|4295.51|4325.25|4325.25|4328.21|4328.21|4285.24|4285.24|0
1292457600000|2010-12-16 00:00:00|4349.7|4349.7|4347.01|4347.01|4363.32|4363.32|4328.04|4328.04|0
1292544000000|2010-12-17 00:00:00|4348.79|4348.79|4376.51|4376.51|4384.4|4384.4|4345.11|4345.11|0
1292803200000|2010-12-20 00:00:00|4387.27|4387.27|4403.55|4403.55|4411.55|4411.55|4372.71|4372.71|0
1292889600000|2010-12-21 00:00:00|4414.1|4414.1|4407.22|4407.22|4415.87|4415.87|4397.85|4397.85|0
1292976000000|2010-12-22 00:00:00|4403.65|4403.65|4433.91|4433.91|4433.91|4433.91|4392.09|4392.09|0
1293062400000|2010-12-23 00:00:00|4431.11|4431.11|4418.85|4418.85|4433.43|4433.43|4410.77|4410.77|0
1293148800000|2010-12-24 00:00:00|4421.49|4421.49|4409.13|4409.13|4422.38|4422.38|4407.35|4407.35|0
1293580800000|2010-12-29 00:00:00|4427.56|4427.56|4436.79|4436.79|4446.95|4446.95|4421.52|4421.52|0
1293667200000|2010-12-30 00:00:00|4436.55|4436.55|4412.62|4412.62|4438.61|4438.61|4402.37|4402.37|0
1293753600000|2010-12-31 00:00:00|4425.18|4425.18|4398.89|4398.89|4425.6|4425.6|4388.67|4388.67|0
1294099200000|2011-01-04 00:00:00|4417.6|4417.6|4419.99|4419.99|4427.94|4427.94|4405.85|4405.85|0
1294185600000|2011-01-05 00:00:00|4414|4414|4414.86|4414.86|4424.64|4424.64|4394.55|4394.55|0
1294272000000|2011-01-06 00:00:00|4419.13|4419.13|4395.6|4395.6|4428.38|4428.38|4393.52|4393.52|0
1294358400000|2011-01-07 00:00:00|4395.85|4395.85|4390.66|4390.66|4398.21|4398.21|4374.05|4374.05|0
1294617600000|2011-01-10 00:00:00|4386.69|4386.69|4375.81|4375.81|4389.32|4389.32|4365.98|4365.98|0
1294704000000|2011-01-11 00:00:00|4416.13|4416.13|4469.16|4469.16|4486.06|4486.06|4414.61|4414.61|0
1294790400000|2011-01-12 00:00:00|4474.84|4474.84|4453.53|4453.53|4483.46|4483.46|4448.4|4448.4|0
1294876800000|2011-01-13 00:00:00|4461.89|4461.89|4448.73|4448.73|4464.73|4464.73|4434.04|4434.04|0
1294963200000|2011-01-14 00:00:00|4447.79|4447.79|4442.8|4442.8|4449.33|4449.33|4412.98|4412.98|0
1295222400000|2011-01-17 00:00:00|4450.28|4450.28|4471.56|4471.56|4475.23|4475.23|4441.97|4441.97|0
1295308800000|2011-01-18 00:00:00|4489.7|4489.7|4524.47|4524.47|4527.13|4527.13|4483.19|4483.19|0
1295395200000|2011-01-19 00:00:00|4521|4521|4450.02|4450.02|4523.07|4523.07|4444.56|4444.56|0
1295481600000|2011-01-20 00:00:00|4435.22|4435.22|4361.65|4361.65|4435.36|4435.36|4357.29|4357.29|0
1295568000000|2011-01-21 00:00:00|4376.79|4376.79|4372.58|4372.58|4387.48|4387.48|4344.43|4344.43|0
1295827200000|2011-01-24 00:00:00|4376.19|4376.19|4381.02|4381.02|4397.92|4397.92|4351.28|4351.28|0
1295913600000|2011-01-25 00:00:00|4383.05|4383.05|4385|4385|4393.73|4393.73|4360.92|4360.92|0
1296000000000|2011-01-26 00:00:00|4404.71|4404.71|4454.66|4454.66|4466.6|4466.6|4399.81|4399.81|0
1296086400000|2011-01-27 00:00:00|4443.73|4443.73|4428.54|4428.54|4451.13|4451.13|4420.2|4420.2|0
1296172800000|2011-01-28 00:00:00|4415.52|4415.52|4403.75|4403.75|4420.16|4420.16|4393.99|4393.99|0
1296432000000|2011-01-31 00:00:00|4374.11|4374.11|4381.95|4381.95|4383.94|4383.94|4341.88|4341.88|0
1296518400000|2011-02-01 00:00:00|4397.71|4397.71|4396.21|4396.21|4406.9|4406.9|4375|4375|0
1296604800000|2011-02-02 00:00:00|4427.08|4427.08|4385.65|4385.65|4429.29|4429.29|4360.27|4360.27|0
1296691200000|2011-02-03 00:00:00|4386.43|4386.43|4399.07|4399.07|4409.87|4409.87|4381.84|4381.84|0
1296777600000|2011-02-04 00:00:00|4414.49|4414.49|4409.98|4409.98|4416.1|4416.1|4394.9|4394.9|0
1297036800000|2011-02-07 00:00:00|4419.23|4419.23|4462.13|4462.13|4467.18|4467.18|4418.43|4418.43|0
1297123200000|2011-02-08 00:00:00|4459.12|4459.12|4485.01|4485.01|4486.68|4486.68|4455.83|4455.83|0
1297209600000|2011-02-09 00:00:00|4484.73|4484.73|4478.16|4478.16|4495.37|4495.37|4477.07|4477.07|0
1297296000000|2011-02-10 00:00:00|4485.03|4485.03|4489.99|4489.99|4493.69|4493.69|4448.66|4448.66|0
1297382400000|2011-02-11 00:00:00|4487.32|4487.32|4500.48|4500.48|4507.76|4507.76|4463.97|4463.97|0
1297641600000|2011-02-14 00:00:00|4528.13|4528.13|4519.25|4519.25|4528.13|4528.13|4501.43|4501.43|0
1297728000000|2011-02-15 00:00:00|4513.64|4513.64|4460.84|4460.84|4518.73|4518.73|4458.04|4458.04|0
1297814400000|2011-02-16 00:00:00|4461.1|4461.1|4446.85|4446.85|4467.48|4467.48|4435.64|4435.64|0
1297900800000|2011-02-17 00:00:00|4447.41|4447.41|4423.73|4423.73|4448.31|4448.31|4408.22|4408.22|0
1297987200000|2011-02-18 00:00:00|4417.34|4417.34|4415.31|4415.31|4418.76|4418.76|4395.55|4395.55|0
1298246400000|2011-02-21 00:00:00|4405.67|4405.67|4371.89|4371.89|4421.74|4421.74|4368.86|4368.86|0
1298332800000|2011-02-22 00:00:00|4313.74|4313.74|4364.21|4364.21|4373.41|4373.41|4288.84|4288.84|0
1298419200000|2011-02-23 00:00:00|4343.75|4343.75|4302.34|4302.34|4348.48|4348.48|4294.74|4294.74|0
1298505600000|2011-02-24 00:00:00|4276.72|4276.72|4300|4300|4327.84|4327.84|4273.63|4273.63|0
1298592000000|2011-02-25 00:00:00|4335.76|4335.76|4372.43|4372.43|4383.11|4383.11|4335.76|4335.76|0
1298851200000|2011-02-28 00:00:00|4377.14|4377.14|4395.83|4395.83|4421.03|4421.03|4369.93|4369.93|0
1298937600000|2011-03-01 00:00:00|4435.86|4435.86|4428.1|4428.1|4462.32|4462.32|4412.55|4412.55|0
1299024000000|2011-03-02 00:00:00|4389.72|4389.72|4408.48|4408.48|4410.6|4410.6|4346.51|4346.51|0
1299110400000|2011-03-03 00:00:00|4415.42|4415.42|4449.99|4449.99|4462.11|4462.11|4414.64|4414.64|0
1299196800000|2011-03-04 00:00:00|4493.98|4493.98|4504.32|4504.32|4529.08|4529.08|4491.51|4491.51|0
1299456000000|2011-03-07 00:00:00|4497.28|4497.28|4501.8|4501.8|4538.33|4538.33|4484.84|4484.84|0
1299542400000|2011-03-08 00:00:00|4505.39|4505.39|4488.67|4488.67|4519.6|4519.6|4442.8|4442.8|0
1299628800000|2011-03-09 00:00:00|4502.13|4502.13|4506.48|4506.48|4535|4535|4487.35|4487.35|0
1299715200000|2011-03-10 00:00:00|4468.2|4468.2|4417.76|4417.76|4475.87|4475.87|4408.12|4408.12|0
1299801600000|2011-03-11 00:00:00|4391.27|4391.27|4346.44|4346.44|4393.48|4393.48|4346.27|4346.27|0
1300060800000|2011-03-14 00:00:00|4323.99|4323.99|4356.99|4356.99|4379.12|4379.12|4317.62|4317.62|0
1300147200000|2011-03-15 00:00:00|4274.34|4274.34|4315.88|4315.88|4324.36|4324.36|4205.84|4205.84|0
1300233600000|2011-03-16 00:00:00|4312.46|4312.46|4244.68|4244.68|4350.24|4350.24|4239.44|4239.44|0
1300320000000|2011-03-17 00:00:00|4251.07|4251.07|4327.28|4327.28|4340.85|4340.85|4243.67|4243.67|0
1300406400000|2011-03-18 00:00:00|4346|4346|4351.34|4351.34|4380.32|4380.32|4344.77|4344.77|0
1300665600000|2011-03-21 00:00:00|4396.29|4396.29|4423.17|4423.17|4440.21|4440.21|4392.33|4392.33|0
1300752000000|2011-03-22 00:00:00|4435.61|4435.61|4403.38|4403.38|4437.6|4437.6|4388.71|4388.71|0
1300838400000|2011-03-23 00:00:00|4399.5|4399.5|4411.54|4411.54|4413.28|4413.28|4379.09|4379.09|0
1300924800000|2011-03-24 00:00:00|4413.41|4413.41|4454.15|4454.15|4462.3|4462.3|4412.95|4412.95|0
1301011200000|2011-03-25 00:00:00|4466|4466|4443.09|4443.09|4469.22|4469.22|4433.91|4433.91|0
1301266800000|2011-03-27 23:00:00|4445.49|4445.49|4444.78|4444.78|4455.15|4455.15|4433.28|4433.28|0
1301353200000|2011-03-28 23:00:00|4460.13|4460.13|4460.34|4460.34|4461.07|4461.07|4423.56|4423.56|0
1301439600000|2011-03-29 23:00:00|4479.7|4479.7|4473.28|4473.28|4495.81|4495.81|4464.96|4464.96|0
1301526000000|2011-03-30 23:00:00|4487.71|4487.71|4460.85|4460.85|4488.17|4488.17|4447.8|4447.8|0
1301612400000|2011-03-31 23:00:00|4473.41|4473.41|4492.85|4492.85|4493.55|4493.55|4450.29|4450.29|0
1301871600000|2011-04-03 23:00:00|4490.47|4490.47|4523.51|4523.51|4527.2|4527.2|4489.48|4489.48|0
1301958000000|2011-04-04 23:00:00|4521.14|4521.14|4519.32|4519.32|4527.9|4527.9|4499.67|4499.67|0
1302044400000|2011-04-05 23:00:00|4515.42|4515.42|4522.16|4522.16|4534.38|4534.38|4512.79|4512.79|0
1302130800000|2011-04-06 23:00:00|4515.69|4515.69|4490.54|4490.54|4519.35|4519.35|4465.26|4465.26|0
1302217200000|2011-04-07 23:00:00|4490.25|4490.25|4498.43|4498.43|4513.11|4513.11|4488.89|4488.89|0
1302476400000|2011-04-10 23:00:00|4498.65|4498.65|4481.39|4481.39|4499.96|4499.96|4478.43|4478.43|0
1302562800000|2011-04-11 23:00:00|4453.02|4453.02|4435.13|4435.13|4458.12|4458.12|4427.12|4427.12|0
1302649200000|2011-04-12 23:00:00|4454.59|4454.59|4472.28|4472.28|4483.15|4483.15|4454.09|4454.09|0
1302735600000|2011-04-13 23:00:00|4466.68|4466.68|4481.24|4481.24|4483.62|4483.62|4442.69|4442.69|0
1302822000000|2011-04-14 23:00:00|4483.7|4483.7|4495.56|4495.56|4510.83|4510.83|4472.84|4472.84|0
1303081200000|2011-04-17 23:00:00|4499.25|4499.25|4439.53|4439.53|4504.39|4504.39|4421.35|4421.35|0
1303167600000|2011-04-18 23:00:00|4458.25|4458.25|4457.99|4457.99|4483.7|4483.7|4442.55|4442.55|0
1303254000000|2011-04-19 23:00:00|4512.87|4512.87|4545.04|4545.04|4557.76|4557.76|4512.68|4512.68|0
1303340400000|2011-04-20 23:00:00|4559.3|4559.3|4587.62|4587.62|4587.86|4587.86|4548.58|4548.58|0
1303772400000|2011-04-25 23:00:00|4581.32|4581.32|4620.59|4620.59|4623.18|4623.18|4579.98|4579.98|0
1303858800000|2011-04-26 23:00:00|4640.03|4640.03|4643.01|4643.01|4670.51|4670.51|4634.61|4634.61|0
1303945200000|2011-04-27 23:00:00|4660.83|4660.83|4647.66|4647.66|4667.55|4667.55|4627.56|4627.56|0
1304377200000|2011-05-02 23:00:00|4663.84|4663.84|4661.2|4661.2|4671.7|4671.7|4650.49|4650.49|0
1304463600000|2011-05-03 23:00:00|4610.99|4610.99|4601.07|4601.07|4651.6|4651.6|4585.56|4585.56|0
1304550000000|2011-05-04 23:00:00|4601.73|4601.73|4562.64|4562.64|4605.57|4605.57|4561.91|4561.91|0
1304636400000|2011-05-05 23:00:00|4563.74|4563.74|4613.74|4613.74|4616.11|4616.11|4530.65|4530.65|0
1304895600000|2011-05-08 23:00:00|4605.9|4605.9|4618.75|4618.75|4628.85|4628.85|4595.11|4595.11|0
1304982000000|2011-05-09 23:00:00|4637.76|4637.76|4679.44|4679.44|4697.05|4697.05|4634.73|4634.73|0
1305068400000|2011-05-10 23:00:00|4683.45|4683.45|4658.55|4658.55|4688.03|4688.03|4654.1|4654.1|0
1305154800000|2011-05-11 23:00:00|4627.78|4627.78|4640.72|4640.72|4645.67|4645.67|4605.67|4605.67|0
1305241200000|2011-05-12 23:00:00|4665.82|4665.82|4676.36|4676.36|4707.04|4707.04|4662.18|4662.18|0
1305500400000|2011-05-15 23:00:00|4645.56|4645.56|4612.07|4612.07|4669.05|4669.05|4597.53|4597.53|0
1305586800000|2011-05-16 23:00:00|4595.7|4595.7|4578.45|4578.45|4642.71|4642.71|4578.02|4578.02|0
1305673200000|2011-05-17 23:00:00|4582.5|4582.5|4564.93|4564.93|4582.54|4582.54|4557.08|4557.08|0
1305759600000|2011-05-18 23:00:00|4583.63|4583.63|4622.82|4622.82|4627.35|4627.35|4570.77|4570.77|0
1305846000000|2011-05-19 23:00:00|4641.56|4641.56|4594.6|4594.6|4656.31|4656.31|4578.97|4578.97|0
1306105200000|2011-05-22 23:00:00|4533.18|4533.18|4514.66|4514.66|4533.78|4533.78|4502.35|4502.35|0
1306191600000|2011-05-23 23:00:00|4523.99|4523.99|4553.18|4553.18|4566.97|4566.97|4523.99|4523.99|0
1306278000000|2011-05-24 23:00:00|4521.99|4521.99|4563.31|4563.31|4567.19|4567.19|4513.41|4513.41|0
1306364400000|2011-05-25 23:00:00|4574.2|4574.2|4551.34|4551.34|4582.35|4582.35|4544.59|4544.59|0
1306450800000|2011-05-26 23:00:00|4583.97|4583.97|4598.26|4598.26|4599.48|4599.48|4570.22|4570.22|0
1306796400000|2011-05-30 23:00:00|4661.81|4661.81|4679.91|4679.91|4693.64|4693.64|4658.94|4658.94|0
1306882800000|2011-05-31 23:00:00|4677.32|4677.32|4660.95|4660.95|4696.92|4696.92|4650.74|4650.74|0
1306969200000|2011-06-01 23:00:00|4617.64|4617.64|4648.95|4648.95|4671.06|4671.06|4610.3|4610.3|0
1307055600000|2011-06-02 23:00:00|4648.82|4648.82|4638.74|4638.74|4666.42|4666.42|4619.31|4619.31|0
1307314800000|2011-06-05 23:00:00|4627.3|4627.3|4636.8|4636.8|4641.24|4641.24|4623.54|4623.54|0
1307401200000|2011-06-06 23:00:00|4642.77|4642.77|4638.13|4638.13|4654.41|4654.41|4637.69|4637.69|0
1307487600000|2011-06-07 23:00:00|4615.77|4615.77|4601.04|4601.04|4620.65|4620.65|4598.3|4598.3|0
1307574000000|2011-06-08 23:00:00|4612.95|4612.95|4637.33|4637.33|4644.91|4644.91|4582.59|4582.59|0
1307660400000|2011-06-09 23:00:00|4632.62|4632.62|4598.44|4598.44|4656.74|4656.74|4589.29|4589.29|0
1307919600000|2011-06-12 23:00:00|4577.52|4577.52|4581.2|4581.2|4592.64|4592.64|4566.32|4566.32|0
1308006000000|2011-06-13 23:00:00|4615.93|4615.93|4635.31|4635.31|4643.33|4643.33|4609.52|4609.52|0
1308092400000|2011-06-14 23:00:00|4596.88|4596.88|4584.3|4584.3|4613.4|4613.4|4583.99|4583.99|0
1308178800000|2011-06-15 23:00:00|4545.75|4545.75|4519.66|4519.66|4547.56|4547.56|4485.38|4485.38|0
1308265200000|2011-06-16 23:00:00|4496.69|4496.69|4566.03|4566.03|4572.05|4572.05|4477.89|4477.89|0
1308524400000|2011-06-19 23:00:00|4527.9|4527.9|4494.34|4494.34|4534.55|4534.55|4489.69|4489.69|0
1308610800000|2011-06-20 23:00:00|4513.92|4513.92|4532.27|4532.27|4542.21|4542.21|4509.49|4509.49|0
1308697200000|2011-06-21 23:00:00|4512.85|4512.85|4500.39|4500.39|4523.82|4523.82|4491.22|4491.22|0
1308783600000|2011-06-22 23:00:00|4470.09|4470.09|4430.98|4430.98|4479.16|4479.16|4423.47|4423.47|0
1308870000000|2011-06-23 23:00:00|4482.76|4482.76|4439.24|4439.24|4483.05|4483.05|4431.84|4431.84|0
1309129200000|2011-06-26 23:00:00|4442.27|4442.27|4428.21|4428.21|4470.93|4470.93|4422.88|4422.88|0
1309215600000|2011-06-27 23:00:00|4445.64|4445.64|4457.9|4457.9|4478.21|4478.21|4428.46|4428.46|0
1309302000000|2011-06-28 23:00:00|4502.5|4502.5|4531.5|4531.5|4533.42|4533.42|4501.25|4501.25|0
1309388400000|2011-06-29 23:00:00|4537.03|4537.03|4581.55|4581.55|4585.85|4585.85|4536.92|4536.92|0
1309474800000|2011-06-30 23:00:00|4588.19|4588.19|4613.35|4613.35|4622.54|4622.54|4571.59|4571.59|0
1309734000000|2011-07-03 23:00:00|4622.85|4622.85|4637.99|4637.99|4648.17|4648.17|4622.57|4622.57|0
1309820400000|2011-07-04 23:00:00|4639.3|4639.3|4655.97|4655.97|4664.49|4664.49|4638.54|4638.54|0
1309906800000|2011-07-05 23:00:00|4662.53|4662.53|4654.98|4654.98|4666.09|4666.09|4644.57|4644.57|0
1309993200000|2011-07-06 23:00:00|4637.73|4637.73|4642.65|4642.65|4647.5|4647.5|4611.31|4611.31|0
1310079600000|2011-07-07 23:00:00|4652.48|4652.48|4608.72|4608.72|4668.7|4668.7|4602.34|4602.34|0
1310338800000|2011-07-10 23:00:00|4605.53|4605.53|4524.94|4524.94|4608.51|4608.51|4511.8|4511.8|0
1310425200000|2011-07-11 23:00:00|4449.31|4449.31|4493.95|4493.95|4503.49|4503.49|4410.74|4410.74|0
1310511600000|2011-07-12 23:00:00|4500.74|4500.74|4539.42|4539.42|4540.02|4540.02|4499.33|4499.33|0
1310598000000|2011-07-13 23:00:00|4523.82|4523.82|4517.37|4517.37|4541.12|4541.12|4497.77|4497.77|0
1310684400000|2011-07-14 23:00:00|4474.61|4474.61|4497.54|4497.54|4502.51|4502.51|4462.14|4462.14|0
1310943600000|2011-07-17 23:00:00|4470.61|4470.61|4405.24|4405.24|4471.76|4471.76|4395.82|4395.82|0
1311030000000|2011-07-18 23:00:00|4396.69|4396.69|4433.33|4433.33|4443.29|4443.29|4396.69|4396.69|0
1311116400000|2011-07-19 23:00:00|4446.25|4446.25|4467.79|4467.79|4477.61|4477.61|4444.07|4444.07|0
1311202800000|2011-07-20 23:00:00|4450.68|4450.68|4472.18|4472.18|4487.92|4487.92|4424.06|4424.06|0
1311289200000|2011-07-21 23:00:00|4484.21|4484.21|4520.09|4520.09|4537.48|4537.48|4483.43|4483.43|0
1311548400000|2011-07-24 23:00:00|4502.62|4502.62|4529.91|4529.91|4541.1|4541.1|4500.72|4500.72|0
1311634800000|2011-07-25 23:00:00|4527.25|4527.25|4522.01|4522.01|4553.4|4553.4|4508.19|4508.19|0
1311721200000|2011-07-26 23:00:00|4496.92|4496.92|4464.69|4464.69|4526.12|4526.12|4446.95|4446.95|0
1311807600000|2011-07-27 23:00:00|4430.63|4430.63|4435.82|4435.82|4461.5|4461.5|4413.74|4413.74|0
1311894000000|2011-07-28 23:00:00|4411.7|4411.7|4423.02|4423.02|4434.96|4434.96|4377.63|4377.63|0
1312153200000|2011-07-31 23:00:00|4475.81|4475.81|4363.9|4363.9|4483.19|4483.19|4351.22|4351.22|0
1312239600000|2011-08-01 23:00:00|4349.81|4349.81|4285.03|4285.03|4361.3|4361.3|4277.03|4277.03|0
1312326000000|2011-08-02 23:00:00|4193.13|4193.13|4201.86|4201.86|4264.7|4264.7|4174|4174|0
1312412400000|2011-08-03 23:00:00|4243.36|4243.36|4051.2|4051.2|4251.32|4251.32|4038.53|4038.53|0
1312498800000|2011-08-04 23:00:00|3906.11|3906.11|4002.46|4002.46|4091.42|4091.42|3893.44|3893.44|0
1312758000000|2011-08-07 23:00:00|3967.98|3967.98|3814.7|3814.7|4035.44|4035.44|3792.55|3792.55|0
1312844400000|2011-08-08 23:00:00|3850.01|3850.01|3915.48|3915.48|3915.48|3915.48|3631.91|3631.91|0
1312930800000|2011-08-09 23:00:00|3972.15|3972.15|3829.87|3829.87|4009|4009|3808.08|3808.08|0
1313017200000|2011-08-10 23:00:00|3904|3904|3918.09|3918.09|3921.97|3921.97|3778.24|3778.24|0
1313103600000|2011-08-11 23:00:00|3881.33|3881.33|4057.09|4057.09|4062.67|4062.67|3869.23|3869.23|0
1313362800000|2011-08-14 23:00:00|4066.01|4066.01|4071.94|4071.94|4101.33|4101.33|4030.63|4030.63|0
1313449200000|2011-08-15 23:00:00|4044.74|4044.74|4051.12|4051.12|4052|4052|3990.78|3990.78|0
1313535600000|2011-08-16 23:00:00|4024.81|4024.81|4037.9|4037.9|4059.58|4059.58|4000.87|4000.87|0
1313622000000|2011-08-17 23:00:00|3998.14|3998.14|3832.44|3832.44|4014.96|4014.96|3800.69|3800.69|0
1313708400000|2011-08-18 23:00:00|3768.64|3768.64|3769.06|3769.06|3814.38|3814.38|3687.01|3687.01|0
1313967600000|2011-08-21 23:00:00|3773.79|3773.79|3803.08|3803.08|3838.74|3838.74|3760.79|3760.79|0
1314054000000|2011-08-22 23:00:00|3869.21|3869.21|3861.92|3861.92|3904.69|3904.69|3825.48|3825.48|0
1314140400000|2011-08-23 23:00:00|3866.1|3866.1|3903.17|3903.17|3924.84|3924.84|3851.92|3851.92|0
1314226800000|2011-08-24 23:00:00|3962.03|3962.03|3880.85|3880.85|3967.08|3967.08|3857.69|3857.69|0
1314313200000|2011-08-25 23:00:00|3852.32|3852.32|3859.04|3859.04|3872.42|3872.42|3793.29|3793.29|0
1314658800000|2011-08-29 23:00:00|3947.48|3947.48|3970.6|3970.6|3977.06|3977.06|3937.6|3937.6|0
1314745200000|2011-08-30 23:00:00|3984.43|3984.43|4091.18|4091.18|4109.71|4109.71|3984.17|3984.17|0
1314831600000|2011-08-31 23:00:00|4082.48|4082.48|4122.04|4122.04|4131.17|4131.17|4042.88|4042.88|0
1314918000000|2011-09-01 23:00:00|4075.75|4075.75|4053.35|4053.35|4080.93|4080.93|4011.91|4011.91|0
1315177200000|2011-09-04 23:00:00|3975.53|3975.53|3940.52|3940.52|3991.36|3991.36|3925.51|3925.51|0
1315263600000|2011-09-05 23:00:00|3946.85|3946.85|3933.77|3933.77|3974.94|3974.94|3902.16|3902.16|0
1315350000000|2011-09-06 23:00:00|4015.02|4015.02|4054.98|4054.98|4055.8|4055.8|4003.19|4003.19|0
1315436400000|2011-09-07 23:00:00|4057.6|4057.6|4078.57|4078.57|4097.2|4097.2|4028.85|4028.85|0
1315522800000|2011-09-08 23:00:00|4071.93|4071.93|4003.78|4003.78|4074.7|4074.7|3995.8|3995.8|0
1315782000000|2011-09-11 23:00:00|3918.35|3918.35|3937.21|3937.21|3960.2|3960.2|3896.63|3896.63|0
1315868400000|2011-09-12 23:00:00|3959.89|3959.89|3917.52|3917.52|3967.79|3967.79|3899.75|3899.75|0
1315954800000|2011-09-13 23:00:00|3903.96|3903.96|3956.26|3956.26|3960.62|3960.62|3903.75|3903.75|0
1316041200000|2011-09-14 23:00:00|3997.32|3997.32|4039.92|4039.92|4056.36|4056.36|3993.34|3993.34|0
1316127600000|2011-09-15 23:00:00|4071.89|4071.89|4060.53|4060.53|4089.4|4089.4|4038.19|4038.19|0
1316386800000|2011-09-18 23:00:00|4011.4|4011.4|3990.69|3990.69|4019.54|4019.54|3963.92|3963.92|0
1316473200000|2011-09-19 23:00:00|3974.28|3974.28|4053.44|4053.44|4055.98|4055.98|3970.25|3970.25|0
1316559600000|2011-09-20 23:00:00|4041.68|4041.68|4046.59|4046.59|4075.59|4075.59|4038.49|4038.49|0
1316646000000|2011-09-21 23:00:00|3952.01|3952.01|3900.36|3900.36|3956.6|3956.6|3883.95|3883.95|0
1316732400000|2011-09-22 23:00:00|3913.78|3913.78|3875.64|3875.64|3914.56|3914.56|3804.12|3804.12|0
1316991600000|2011-09-25 23:00:00|3827.21|3827.21|3912.16|3912.16|3948.1|3948.1|3827.21|3827.21|0
1317078000000|2011-09-26 23:00:00|3990.96|3990.96|4041.5|4041.5|4052.86|4052.86|3975.17|3975.17|0
1317164400000|2011-09-27 23:00:00|4048.85|4048.85|4039.34|4039.34|4080.97|4080.97|4018.99|4018.99|0
1317250800000|2011-09-28 23:00:00|4027.42|4027.42|4037.15|4037.15|4052.98|4052.98|4003.6|4003.6|0
1317337200000|2011-09-29 23:00:00|4000.75|4000.75|3941.12|3941.12|4011.71|4011.71|3917.52|3917.52|0
1317596400000|2011-10-02 23:00:00|3873.29|3873.29|3904.09|3904.09|3916.88|3916.88|3866.57|3866.57|0
1317682800000|2011-10-03 23:00:00|3846.67|3846.67|3808.75|3808.75|3848.98|3848.98|3774.43|3774.43|0
1317769200000|2011-10-04 23:00:00|3870.19|3870.19|3893.67|3893.67|3907.55|3907.55|3840.51|3840.51|0
1317855600000|2011-10-05 23:00:00|3925.38|3925.38|3992.25|3992.25|3994.2|3994.2|3925.38|3925.38|0
1317942000000|2011-10-06 23:00:00|4003.21|4003.21|4036.7|4036.7|4058.82|4058.82|3986.52|3986.52|0
1318201200000|2011-10-09 23:00:00|4057.77|4057.77|4079.89|4079.89|4082.29|4082.29|4028.9|4028.9|0
1318287600000|2011-10-10 23:00:00|4071.11|4071.11|4054.03|4054.03|4091.97|4091.97|4039.23|4039.23|0
1318374000000|2011-10-11 23:00:00|4031.69|4031.69|4109.16|4109.16|4116.77|4116.77|4020.75|4020.75|0
1318460400000|2011-10-12 23:00:00|4103.01|4103.01|4073.03|4073.03|4112.68|4112.68|4056.49|4056.49|0
1318546800000|2011-10-13 23:00:00|4088.54|4088.54|4126.4|4126.4|4148.44|4148.44|4074.04|4074.04|0
1318806000000|2011-10-16 23:00:00|4118.71|4118.71|4012.26|4012.26|4138.35|4138.35|3990.48|3990.48|0
1318892400000|2011-10-17 23:00:00|3971.74|3971.74|4046.87|4046.87|4050.05|4050.05|3965.99|3965.99|0
1318978800000|2011-10-18 23:00:00|4078|4078|4082.88|4082.88|4099.38|4099.38|4060.45|4060.45|0
1319065200000|2011-10-19 23:00:00|4007.3|4007.3|4044.3|4044.3|4090.67|4090.67|3977.06|3977.06|0
1319151600000|2011-10-20 23:00:00|4044.2|4044.2|4121.44|4121.44|4129.01|4129.01|4038.4|4038.4|0
1319410800000|2011-10-23 23:00:00|4132.93|4132.93|4188.61|4188.61|4192.88|4192.88|4102.97|4102.97|0
1319497200000|2011-10-24 23:00:00|4172.77|4172.77|4173.03|4173.03|4202.43|4202.43|4150.35|4150.35|0
1319583600000|2011-10-25 23:00:00|4169.27|4169.27|4177.57|4177.57|4215.55|4215.55|4149.21|4149.21|0
1319670000000|2011-10-26 23:00:00|4252.92|4252.92|4297.13|4297.13|4326.91|4326.91|4242.77|4242.77|0
1319756400000|2011-10-27 23:00:00|4315.81|4315.81|4327.53|4327.53|4340.81|4340.81|4301.09|4301.09|0
1320019200000|2011-10-31 00:00:00|4263.95|4263.95|4207.79|4207.79|4272.63|4272.63|4205.01|4205.01|0
1320105600000|2011-11-01 00:00:00|4104.78|4104.78|4072.33|4072.33|4112.56|4112.56|4031.35|4031.35|0
1320192000000|2011-11-02 00:00:00|4126.11|4126.11|4107.99|4107.99|4144.24|4144.24|4079.16|4079.16|0
1320278400000|2011-11-03 00:00:00|4065.07|4065.07|4178.56|4178.56|4188.31|4188.31|4064.7|4064.7|0
1320364800000|2011-11-04 00:00:00|4196.97|4196.97|4177.05|4177.05|4203.42|4203.42|4144.17|4144.17|0
1320624000000|2011-11-07 00:00:00|4134.75|4134.75|4113.64|4113.64|4140.59|4140.59|4083|4083|0
1320710400000|2011-11-08 00:00:00|4126.27|4126.27|4132.52|4132.52|4153.05|4153.05|4118.07|4118.07|0
1320796800000|2011-11-09 00:00:00|4151.36|4151.36|4055.07|4055.07|4166.71|4166.71|4040.03|4040.03|0
1320883200000|2011-11-10 00:00:00|4005.91|4005.91|4076.14|4076.14|4135.64|4135.64|4004.15|4004.15|0
1320969600000|2011-11-11 00:00:00|4092.47|4092.47|4143.87|4143.87|4148.36|4148.36|4078.35|4078.35|0
1321228800000|2011-11-14 00:00:00|4155.98|4155.98|4131.9|4131.9|4162.56|4162.56|4112.14|4112.14|0
1321315200000|2011-11-15 00:00:00|4130.85|4130.85|4114.54|4114.54|4135.85|4135.85|4063.12|4063.12|0
1321401600000|2011-11-16 00:00:00|4114.71|4114.71|4121.58|4121.58|4175.02|4175.02|4084.43|4084.43|0
1321488000000|2011-11-17 00:00:00|4118.26|4118.26|4068.01|4068.01|4118.76|4118.76|4022.93|4022.93|0
1321574400000|2011-11-18 00:00:00|4020.71|4020.71|4020.76|4020.76|4041.75|4041.75|3998.96|3998.96|0
1321833600000|2011-11-21 00:00:00|3986.17|3986.17|3947.69|3947.69|3986.37|3986.37|3933.58|3933.58|0
1321920000000|2011-11-22 00:00:00|3955.71|3955.71|3937.21|3937.21|3971.7|3971.7|3919.74|3919.74|0
1322006400000|2011-11-23 00:00:00|3904.67|3904.67|3864.31|3864.31|3928.33|3928.33|3858.49|3858.49|0
1322092800000|2011-11-24 00:00:00|3866.51|3866.51|3886.67|3886.67|3905.49|3905.49|3848.88|3848.88|0
1322179200000|2011-11-25 00:00:00|3877.69|3877.69|3898|3898|3925.28|3925.28|3842.65|3842.65|0
1322438400000|2011-11-28 00:00:00|3954.68|3954.68|3998.14|3998.14|4005.9|4005.9|3954.5|3954.5|0
1322524800000|2011-11-29 00:00:00|4013.74|4013.74|4086.96|4086.96|4087.7|4087.7|3998.63|3998.63|0
1322611200000|2011-11-30 00:00:00|4063.33|4063.33|4181.9|4181.9|4199.6|4199.6|4052.92|4052.92|0
1322697600000|2011-12-01 00:00:00|4189.6|4189.6|4180.48|4180.48|4211.68|4211.68|4173.72|4173.72|0
1322784000000|2011-12-02 00:00:00|4202.29|4202.29|4163.5|4163.5|4214.1|4214.1|4156.78|4156.78|0
1323043200000|2011-12-05 00:00:00|4169.79|4169.79|4177.98|4177.98|4204.02|4204.02|4160.26|4160.26|0
1323129600000|2011-12-06 00:00:00|4154.81|4154.81|4181.46|4181.46|4202.55|4202.55|4153.95|4153.95|0
1323216000000|2011-12-07 00:00:00|4203.87|4203.87|4158.73|4158.73|4219.26|4219.26|4121.99|4121.99|0
1323302400000|2011-12-08 00:00:00|4184.53|4184.53|4110.72|4110.72|4187.22|4187.22|4108.88|4108.88|0
1323388800000|2011-12-09 00:00:00|4084.99|4084.99|4122.96|4122.96|4135.83|4135.83|4083.74|4083.74|0
1323648000000|2011-12-12 00:00:00|4107.18|4107.18|4061.14|4061.14|4117.72|4117.72|4059.6|4059.6|0
1323734400000|2011-12-13 00:00:00|4062.16|4062.16|4105.59|4105.59|4126.22|4126.22|4037.45|4037.45|0
1323820800000|2011-12-14 00:00:00|4073.52|4073.52|4009.62|4009.62|4088.55|4088.55|4001.28|4001.28|0
1323907200000|2011-12-15 00:00:00|4022.35|4022.35|4054.51|4054.51|4062.05|4062.05|4008.59|4008.59|0
1323993600000|2011-12-16 00:00:00|4068.53|4068.53|4077.06|4077.06|4092.8|4092.8|4063.02|4063.02|0
1324252800000|2011-12-19 00:00:00|4049.55|4049.55|4069.42|4069.42|4087.01|4087.01|4046.71|4046.71|0
1324339200000|2011-12-20 00:00:00|4071.64|4071.64|4160.58|4160.58|4165.28|4165.28|4069.71|4069.71|0
1324425600000|2011-12-21 00:00:00|4194.8|4194.8|4145.32|4145.32|4208.09|4208.09|4138.53|4138.53|0
1324512000000|2011-12-22 00:00:00|4165.49|4165.49|4170.6|4170.6|4191.62|4191.62|4161.77|4161.77|0
1324598400000|2011-12-23 00:00:00|4197.01|4197.01|4202.08|4202.08|4205.35|4205.35|4176.78|4176.78|0
1325030400000|2011-12-28 00:00:00|4207.05|4207.05|4233.1|4233.1|4256.5|4256.5|4181.59|4181.59|0
1325116800000|2011-12-29 00:00:00|4236.41|4236.41|4259.44|4259.44|4263.8|4263.8|4207.83|4207.83|0
1325203200000|2011-12-30 00:00:00|4267.16|4267.16|4278.43|4278.43|4285.65|4285.65|4252.65|4252.65|0
1325548800000|2012-01-03 00:00:00|4346.35|4346.35|4357.22|4357.22|4359.92|4359.92|4296.49|4296.49|0
1325635200000|2012-01-04 00:00:00|4387.36|4387.36|4337.17|4337.17|4389.21|4389.21|4323.96|4323.96|0
1325721600000|2012-01-05 00:00:00|4350.99|4350.99|4310.15|4310.15|4353.4|4353.4|4297.68|4297.68|0
1325808000000|2012-01-06 00:00:00|4314.12|4314.12|4316.84|4316.84|4345.78|4345.78|4302.37|4302.37|0
1326067200000|2012-01-09 00:00:00|4334.15|4334.15|4352.67|4352.67|4355.32|4355.32|4318.19|4318.19|0
1326153600000|2012-01-10 00:00:00|4358.2|4358.2|4389.28|4389.28|4398.52|4398.52|4356.96|4356.96|0
1326240000000|2012-01-11 00:00:00|4376.4|4376.4|4361.32|4361.32|4410.73|4410.73|4353.48|4353.48|0
1326326400000|2012-01-12 00:00:00|4380.45|4380.45|4378.74|4378.74|4418.74|4418.74|4363.67|4363.67|0
1326412800000|2012-01-13 00:00:00|4393.4|4393.4|4381.89|4381.89|4422.57|4422.57|4358.07|4358.07|0
1326672000000|2012-01-16 00:00:00|4371.56|4371.56|4385|4385|4388.21|4388.21|4360.72|4360.72|0
1326758400000|2012-01-17 00:00:00|4407.32|4407.32|4403.25|4403.25|4426.94|4426.94|4389.16|4389.16|0
1326844800000|2012-01-18 00:00:00|4396.89|4396.89|4442.12|4442.12|4448.73|4448.73|4383.25|4383.25|0
1326931200000|2012-01-19 00:00:00|4467.08|4467.08|4498.01|4498.01|4518.6|4518.6|4461.18|4461.18|0
1327017600000|2012-01-20 00:00:00|4507.76|4507.76|4499.58|4499.58|4515.69|4515.69|4484.68|4484.68|0
1327276800000|2012-01-23 00:00:00|4483.11|4483.11|4494.66|4494.66|4507.17|4507.17|4470.82|4470.82|0
1327363200000|2012-01-24 00:00:00|4476.7|4476.7|4439.82|4439.82|4478.38|4478.38|4420.39|4420.39|0
1327449600000|2012-01-25 00:00:00|4470.08|4470.08|4449.71|4449.71|4479.09|4479.09|4426.23|4426.23|0
1327536000000|2012-01-26 00:00:00|4480.44|4480.44|4507.95|4507.95|4526.63|4526.63|4475.94|4475.94|0
1327622400000|2012-01-27 00:00:00|4487.4|4487.4|4464.62|4464.62|4496.11|4496.11|4460.63|4460.63|0
1327881600000|2012-01-30 00:00:00|4445.96|4445.96|4388.56|4388.56|4445.96|4445.96|4372.31|4372.31|0
1327968000000|2012-01-31 00:00:00|4413.42|4413.42|4415.61|4415.61|4434.37|4434.37|4394.16|4394.16|0
1328054400000|2012-02-01 00:00:00|4421.38|4421.38|4509.1|4509.1|4514.04|4514.04|4421.38|4421.38|0
1328140800000|2012-02-02 00:00:00|4505.12|4505.12|4527.82|4527.82|4543.56|4543.56|4502.95|4502.95|0
1328227200000|2012-02-03 00:00:00|4530.26|4530.26|4607.76|4607.76|4610.88|4610.88|4517.58|4517.58|0
1328486400000|2012-02-06 00:00:00|4599.81|4599.81|4592.92|4592.92|4599.99|4599.99|4567.46|4567.46|0
1328572800000|2012-02-07 00:00:00|4588.88|4588.88|4579.45|4579.45|4592.28|4592.28|4562.52|4562.52|0
1328659200000|2012-02-08 00:00:00|4587.92|4587.92|4564.62|4564.62|4594.65|4594.65|4538.82|4538.82|0
1328745600000|2012-02-09 00:00:00|4569.95|4569.95|4588.42|4588.42|4595.12|4595.12|4558.18|4558.18|0
1328832000000|2012-02-10 00:00:00|4585.94|4585.94|4608.84|4608.84|4613.15|4613.15|4581.07|4581.07|0
1329091200000|2012-02-13 00:00:00|4630.06|4630.06|4641.25|4641.25|4658.49|4658.49|4623.91|4623.91|0
1329177600000|2012-02-14 00:00:00|4634.17|4634.17|4673.91|4673.91|4676.95|4676.95|4628.43|4628.43|0
1329264000000|2012-02-15 00:00:00|4702.4|4702.4|4691.25|4691.25|4705.4|4705.4|4670.37|4670.37|0
1329350400000|2012-02-16 00:00:00|4644.32|4644.32|4684.74|4684.74|4699.34|4699.34|4637.38|4637.38|0
1329436800000|2012-02-17 00:00:00|4731.53|4731.53|4710.82|4710.82|4734.4|4734.4|4697|4697|0
1329696000000|2012-02-20 00:00:00|4736.75|4736.75|4765.96|4765.96|4776.26|4776.26|4735.38|4735.38|0
1329782400000|2012-02-21 00:00:00|4748.95|4748.95|4710.16|4710.16|4753.84|4753.84|4701.3|4701.3|0
1329868800000|2012-02-22 00:00:00|4715.68|4715.68|4764.72|4764.72|4773.36|4773.36|4715.28|4715.28|0
1329955200000|2012-02-23 00:00:00|4789.56|4789.56|4828.53|4828.53|4848.15|4848.15|4789.45|4789.45|0
1330041600000|2012-02-24 00:00:00|4851.62|4851.62|4859.21|4859.21|4885.73|4885.73|4849.15|4849.15|0
1330300800000|2012-02-27 00:00:00|4838.97|4838.97|4844.07|4844.07|4848.83|4848.83|4810.55|4810.55|0
1330387200000|2012-02-28 00:00:00|4839.22|4839.22|4848.38|4848.38|4861.29|4861.29|4825.04|4825.04|0
1330473600000|2012-02-29 00:00:00|4847.22|4847.22|4847.65|4847.65|4878.08|4878.08|4839.65|4839.65|0
1330560000000|2012-03-01 00:00:00|4845.26|4845.26|4918.39|4918.39|4921.89|4921.89|4845.14|4845.14|0
1330646400000|2012-03-02 00:00:00|4908.99|4908.99|4872.29|4872.29|4909.13|4909.13|4866.2|4866.2|0
1330905600000|2012-03-05 00:00:00|4849.1|4849.1|4820.17|4820.17|4864.51|4864.51|4813.01|4813.01|0
1330992000000|2012-03-06 00:00:00|4803.51|4803.51|4689.28|4689.28|4804.39|4804.39|4675.8|4675.8|0
1331078400000|2012-03-07 00:00:00|4697.42|4697.42|4750.5|4750.5|4758.24|4758.24|4690.03|4690.03|0
1331164800000|2012-03-08 00:00:00|4788.3|4788.3|4848.24|4848.24|4853.85|4853.85|4786.22|4786.22|0
1331251200000|2012-03-09 00:00:00|4837.36|4837.36|4927.04|4927.04|4929.14|4929.14|4836.32|4836.32|0
1331510400000|2012-03-12 00:00:00|4902.28|4902.28|4917.4|4917.4|4926.87|4926.87|4899.44|4899.44|0
1331596800000|2012-03-13 00:00:00|4935.48|4935.48|4966.75|4966.75|4967.63|4967.63|4934.06|4934.06|0
1331683200000|2012-03-14 00:00:00|4979.35|4979.35|4966.82|4966.82|5001.23|5001.23|4964.26|4964.26|0
1331769600000|2012-03-15 00:00:00|4963.39|4963.39|4982.19|4982.19|4999.1|4999.1|4961.71|4961.71|0
1331856000000|2012-03-16 00:00:00|4989.75|4989.75|5012.07|5012.07|5030.68|5030.68|4988.3|4988.3|0
1332115200000|2012-03-19 00:00:00|5007.84|5007.84|4995|4995|5010.2|5010.2|4982.68|4982.68|0
1332201600000|2012-03-20 00:00:00|4972.56|4972.56|4946.95|4946.95|4979.61|4979.61|4930.16|4930.16|0
1332288000000|2012-03-21 00:00:00|4981.05|4981.05|4984.51|4984.51|4992.3|4992.3|4957.45|4957.45|0
1332374400000|2012-03-22 00:00:00|4976.7|4976.7|4943.78|4943.78|4983.84|4983.84|4934.28|4934.28|0
1332460800000|2012-03-23 00:00:00|4950.95|4950.95|4941.58|4941.58|4969.89|4969.89|4890.97|4890.97|0
1332716400000|2012-03-25 23:00:00|4960.63|4960.63|5000.69|5000.69|5016.23|5016.23|4951.77|4951.77|0
1332802800000|2012-03-26 23:00:00|4994.45|4994.45|4980.36|4980.36|5028.77|5028.77|4965.6|4965.6|0
1332889200000|2012-03-27 23:00:00|4970.33|4970.33|4941.35|4941.35|5005.92|5005.92|4938.62|4938.62|0
1332975600000|2012-03-28 23:00:00|4923.68|4923.68|4877.93|4877.93|4933.84|4933.84|4860.45|4860.45|0
1333062000000|2012-03-29 23:00:00|4891.96|4891.96|4911.59|4911.59|4920.71|4920.71|4890.33|4890.33|0
1333321200000|2012-04-01 23:00:00|4922.84|4922.84|4992.51|4992.51|4993.38|4993.38|4899.82|4899.82|0
1333407600000|2012-04-02 23:00:00|5011.93|5011.93|4976.37|4976.37|5015.22|5015.22|4975.04|4975.04|0
1333494000000|2012-04-03 23:00:00|4938.8|4938.8|4821.69|4821.69|4938.8|4938.8|4817.43|4817.43|0
1333580400000|2012-04-04 23:00:00|4830.62|4830.62|4849.85|4849.85|4857.86|4857.86|4803.75|4803.75|0
1334012400000|2012-04-09 23:00:00|4791.46|4791.46|4763.91|4763.91|4815.54|4815.54|4755.53|4755.53|0
1334098800000|2012-04-10 23:00:00|4772.88|4772.88|4794.34|4794.34|4808.55|4808.55|4742.11|4742.11|0
1334185200000|2012-04-11 23:00:00|4849.85|4849.85|4913.82|4913.82|4925|4925|4831.37|4831.37|0
1334271600000|2012-04-12 23:00:00|4902.23|4902.23|4860.4|4860.4|4915.52|4915.52|4854.4|4854.4|0
1334530800000|2012-04-15 23:00:00|4855.58|4855.58|4871.61|4871.61|4883.45|4883.45|4842.96|4842.96|0
1334617200000|2012-04-16 23:00:00|4857.81|4857.81|4940.95|4940.95|4945.84|4945.84|4847.18|4847.18|0
1334703600000|2012-04-17 23:00:00|4928.01|4928.01|4935.64|4935.64|4937.52|4937.52|4892.01|4892.01|0
1334790000000|2012-04-18 23:00:00|4964.44|4964.44|4978.37|4978.37|4999.94|4999.94|4958.83|4958.83|0
1334876400000|2012-04-19 23:00:00|4977.51|4977.51|4969.86|4969.86|4985.76|4985.76|4956.1|4956.1|0
1335135600000|2012-04-22 23:00:00|4939.4|4939.4|4826.6|4826.6|4940.72|4940.72|4809.21|4809.21|0
1335222000000|2012-04-23 23:00:00|4818.75|4818.75|4831.55|4831.55|4840.1|4840.1|4805.89|4805.89|0
1335308400000|2012-04-24 23:00:00|4872.16|4872.16|4869.82|4869.82|4879.12|4879.12|4836.52|4836.52|0
1335394800000|2012-04-25 23:00:00|4883.86|4883.86|4865.34|4865.34|4908.32|4908.32|4833.71|4833.71|0
1335481200000|2012-04-26 23:00:00|4855.19|4855.19|4910.91|4910.91|4923.32|4923.32|4846.68|4846.68|0
1335740400000|2012-04-29 23:00:00|4925.49|4925.49|4863.56|4863.56|4926.78|4926.78|4855.81|4855.81|0
1335826800000|2012-04-30 23:00:00|4872.9|4872.9|4943.66|4943.66|4946.25|4946.25|4869.76|4869.76|0
1335913200000|2012-05-01 23:00:00|4949.87|4949.87|4925.31|4925.31|4965.16|4965.16|4908.35|4908.35|0
1335999600000|2012-05-02 23:00:00|4945.34|4945.34|4924.45|4924.45|4951.81|4951.81|4916.36|4916.36|0
1336086000000|2012-05-03 23:00:00|4899.94|4899.94|4778.04|4778.04|4909.26|4909.26|4764.44|4764.44|0
1336431600000|2012-05-07 23:00:00|4773.65|4773.65|4682.83|4682.83|4778.16|4778.16|4678.87|4678.87|0
1336518000000|2012-05-08 23:00:00|4674.82|4674.82|4652.37|4652.37|4678.06|4678.06|4598.37|4598.37|0
1336604400000|2012-05-09 23:00:00|4648.15|4648.15|4661.39|4661.39|4679.33|4679.33|4621.62|4621.62|0
1336690800000|2012-05-10 23:00:00|4650.02|4650.02|4700.27|4700.27|4706.82|4706.82|4648.12|4648.12|0
1336950000000|2012-05-13 23:00:00|4665.8|4665.8|4647.41|4647.41|4673.55|4673.55|4608.39|4608.39|0
1337036400000|2012-05-14 23:00:00|4666.33|4666.33|4633.13|4633.13|4685.02|4685.02|4614.02|4614.02|0
1337122800000|2012-05-15 23:00:00|4577.66|4577.66|4607.95|4607.95|4631.65|4631.65|4560.01|4560.01|0
1337209200000|2012-05-16 23:00:00|4600.1|4600.1|4551.01|4551.01|4623.99|4623.99|4544.81|4544.81|0
1337295600000|2012-05-17 23:00:00|4485.57|4485.57|4468.57|4468.57|4510.22|4510.22|4467.58|4467.58|0
1337554800000|2012-05-20 23:00:00|4476.89|4476.89|4502.65|4502.65|4514.62|4514.62|4476.89|4476.89|0
1337641200000|2012-05-21 23:00:00|4525.51|4525.51|4576.53|4576.53|4578.36|4578.36|4525.36|4525.36|0
1337727600000|2012-05-22 23:00:00|4519.82|4519.82|4484.69|4484.69|4536.67|4536.67|4480.26|4480.26|0
1337814000000|2012-05-23 23:00:00|4520.9|4520.9|4537|4537|4550.63|4550.63|4476.79|4476.79|0
1337900400000|2012-05-24 23:00:00|4555.37|4555.37|4544.26|4544.26|4588.4|4588.4|4520.8|4520.8|0
1338159600000|2012-05-27 23:00:00|4600.19|4600.19|4598.01|4598.01|4632.05|4632.05|4589.74|4589.74|0
1338246000000|2012-05-28 23:00:00|4619.69|4619.69|4651.29|4651.29|4651.74|4651.74|4599.76|4599.76|0
1338332400000|2012-05-29 23:00:00|4611.77|4611.77|4573.72|4573.72|4625.44|4625.44|4569.93|4569.93|0
1338418800000|2012-05-30 23:00:00|4593.58|4593.58|4564.34|4564.34|4611.5|4611.5|4549.02|4549.02|0
1338505200000|2012-05-31 23:00:00|4563.02|4563.02|4477.51|4477.51|4571.79|4571.79|4451.58|4451.58|0
1338937200000|2012-06-05 23:00:00|4522.09|4522.09|4565.81|4565.81|4565.81|4565.81|4490.41|4490.41|0
1339023600000|2012-06-06 23:00:00|4574.87|4574.87|4636.77|4636.77|4650.72|4650.72|4568.68|4568.68|0
1339110000000|2012-06-07 23:00:00|4624.92|4624.92|4646.29|4646.29|4655.18|4655.18|4589.47|4589.47|0
1339369200000|2012-06-10 23:00:00|4731.06|4731.06|4654.72|4654.72|4731.95|4731.95|4649.7|4649.7|0
1339455600000|2012-06-11 23:00:00|4663.78|4663.78|4651.04|4651.04|4673.48|4673.48|4609.25|4609.25|0
1339542000000|2012-06-12 23:00:00|4674.73|4674.73|4615.04|4615.04|4685.72|4685.72|4587.02|4587.02|0
1339628400000|2012-06-13 23:00:00|4595.37|4595.37|4609.58|4609.58|4620.24|4620.24|4561.29|4561.29|0
1339714800000|2012-06-14 23:00:00|4595.4|4595.4|4596.9|4596.9|4607.87|4607.87|4568.39|4568.39|0
1339974000000|2012-06-17 23:00:00|4636.16|4636.16|4619.62|4619.62|4636.16|4636.16|4544.89|4544.89|0
1340060400000|2012-06-18 23:00:00|4638.67|4638.67|4671.67|4671.67|4690.07|4690.07|4610.43|4610.43|0
1340146800000|2012-06-19 23:00:00|4652.52|4652.52|4716.2|4716.2|4717.03|4717.03|4621.57|4621.57|0
1340233200000|2012-06-20 23:00:00|4717.98|4717.98|4695.93|4695.93|4722.88|4722.88|4687.82|4687.82|0
1340319600000|2012-06-21 23:00:00|4632.82|4632.82|4615.38|4615.38|4641.73|4641.73|4606.9|4606.9|0
1340578800000|2012-06-24 23:00:00|4603.49|4603.49|4576.91|4576.91|4612.57|4612.57|4566.15|4566.15|0
1340665200000|2012-06-25 23:00:00|4558.19|4558.19|4554.35|4554.35|4563.05|4563.05|4527.76|4527.76|0
1340751600000|2012-06-26 23:00:00|4561.74|4561.74|4584.79|4584.79|4587.96|4587.96|4532.95|4532.95|0
1340838000000|2012-06-27 23:00:00|4599.54|4599.54|4569.04|4569.04|4599.81|4599.81|4533.6|4533.6|0
1340924400000|2012-06-28 23:00:00|4661.75|4661.75|4666.19|4666.19|4690.48|4690.48|4639|4639|0
1341183600000|2012-07-01 23:00:00|4689.87|4689.87|4725.2|4725.2|4736.54|4736.54|4687.86|4687.86|0
1341270000000|2012-07-02 23:00:00|4739.06|4739.06|4784.63|4784.63|4786.78|4786.78|4731.05|4731.05|0
1341356400000|2012-07-03 23:00:00|4774.45|4774.45|4778.63|4778.63|4792.59|4792.59|4766.32|4766.32|0
1341442800000|2012-07-04 23:00:00|4776.65|4776.65|4791.86|4791.86|4821.26|4821.26|4768.89|4768.89|0
1341529200000|2012-07-05 23:00:00|4763.2|4763.2|4742.94|4742.94|4773.77|4773.77|4736.16|4736.16|0
1341788400000|2012-07-08 23:00:00|4733.19|4733.19|4734.92|4734.92|4742.64|4742.64|4712.73|4712.73|0
1341874800000|2012-07-09 23:00:00|4748.56|4748.56|4791.82|4791.82|4797.18|4797.18|4736.08|4736.08|0
1341961200000|2012-07-10 23:00:00|4752.3|4752.3|4709.75|4709.75|4752.92|4752.92|4702.46|4702.46|0
1342047600000|2012-07-11 23:00:00|4685.61|4685.61|4662.04|4662.04|4713.75|4713.75|4645.5|4645.5|0
1342134000000|2012-07-12 23:00:00|4647.57|4647.57|4675.67|4675.67|4685.61|4685.61|4642.6|4642.6|0
1342393200000|2012-07-15 23:00:00|4660.18|4660.18|4674.17|4674.17|4676.29|4676.29|4633.18|4633.18|0
1342479600000|2012-07-16 23:00:00|4640.41|4640.41|4616.11|4616.11|4655.12|4655.12|4605.25|4605.25|0
1342566000000|2012-07-17 23:00:00|4640.96|4640.96|4692.66|4692.66|4696.5|4696.5|4626.97|4626.97|0
1342652400000|2012-07-18 23:00:00|4720.55|4720.55|4747.02|4747.02|4752.79|4752.79|4717.87|4717.87|0
1342738800000|2012-07-19 23:00:00|4753.94|4753.94|4717.19|4717.19|4756.68|4756.68|4703.29|4703.29|0
1342998000000|2012-07-22 23:00:00|4663.15|4663.15|4606.67|4606.67|4670.15|4670.15|4594.27|4594.27|0
1343084400000|2012-07-23 23:00:00|4610.6|4610.6|4634.45|4634.45|4647.28|4647.28|4597.39|4597.39|0
1343170800000|2012-07-24 23:00:00|4622.43|4622.43|4644.33|4644.33|4666.48|4666.48|4617.55|4617.55|0
1343257200000|2012-07-25 23:00:00|4666.99|4666.99|4741.97|4741.97|4755.38|4755.38|4645.25|4645.25|0
1343343600000|2012-07-26 23:00:00|4764.36|4764.36|4773.78|4773.78|4779.15|4779.15|4730.12|4730.12|0
1343602800000|2012-07-29 23:00:00|4787.95|4787.95|4812.03|4812.03|4816.82|4816.82|4778.33|4778.33|0
1343689200000|2012-07-30 23:00:00|4795.29|4795.29|4755.99|4755.99|4797.8|4797.8|4755.68|4755.68|0
1343775600000|2012-07-31 23:00:00|4773.52|4773.52|4807.76|4807.76|4808.63|4808.63|4769.44|4769.44|0
1343862000000|2012-08-01 23:00:00|4804.63|4804.63|4763.41|4763.41|4828.71|4828.71|4759.37|4759.37|0
1343948400000|2012-08-02 23:00:00|4786.97|4786.97|4896.73|4896.73|4909.02|4909.02|4786.47|4786.47|0
1344207600000|2012-08-05 23:00:00|4908.01|4908.01|4940.6|4940.6|4955.33|4955.33|4907.73|4907.73|0
1344294000000|2012-08-06 23:00:00|4943.82|4943.82|4944.54|4944.54|4960.08|4960.08|4896.76|4896.76|0
1344380400000|2012-08-07 23:00:00|4919.27|4919.27|4946.53|4946.53|4947.38|4947.38|4906.39|4906.39|0
1344466800000|2012-08-08 23:00:00|4962.26|4962.26|4965.01|4965.01|4971.07|4971.07|4935.82|4935.82|0
1344553200000|2012-08-09 23:00:00|4962.25|4962.25|4959.07|4959.07|4965.49|4965.49|4938.87|4938.87|0
1344812400000|2012-08-12 23:00:00|4950.54|4950.54|4938.35|4938.35|4955.55|4955.55|4924.4|4924.4|0
1344898800000|2012-08-13 23:00:00|4941.7|4941.7|4976.11|4976.11|4978.78|4978.78|4940.47|4940.47|0
1344985200000|2012-08-14 23:00:00|4986.02|4986.02|4991.53|4991.53|4997.69|4997.69|4977.99|4977.99|0
1345071600000|2012-08-15 23:00:00|4983.64|4983.64|4972.58|4972.58|4992.2|4992.2|4959.53|4959.53|0
1345158000000|2012-08-16 23:00:00|4983.64|4983.64|5016.6|5016.6|5017.99|5017.99|4983.64|4983.64|0
1345417200000|2012-08-19 23:00:00|5024.69|5024.69|4994.2|4994.2|5041.68|5041.68|4985.02|4985.02|0
1345503600000|2012-08-20 23:00:00|5013.05|5013.05|5039.05|5039.05|5039.29|5039.29|4993.3|4993.3|0
1345590000000|2012-08-21 23:00:00|4996.69|4996.69|4971.27|4971.27|5002.26|5002.26|4966.24|4966.24|0
1345676400000|2012-08-22 23:00:00|4994.01|4994.01|4972.19|4972.19|4997.7|4997.7|4963.28|4963.28|0
1345762800000|2012-08-23 23:00:00|4977.8|4977.8|4976.01|4976.01|4989.48|4989.48|4952.59|4952.59|0
1346108400000|2012-08-27 23:00:00|4961.49|4961.49|4950.32|4950.32|4963.05|4963.05|4920.18|4920.18|0
1346194800000|2012-08-28 23:00:00|4943.95|4943.95|4969.94|4969.94|4982.81|4982.81|4934.74|4934.74|0
1346281200000|2012-08-29 23:00:00|4946.96|4946.96|4950.13|4950.13|4966.29|4966.29|4935.93|4935.93|0
1346367600000|2012-08-30 23:00:00|4942.84|4942.84|5004.86|5004.86|5033.03|5033.03|4942.84|4942.84|0
1346626800000|2012-09-02 23:00:00|5008.74|5008.74|5035.7|5035.7|5043.63|5043.63|5008.67|5008.67|0
1346713200000|2012-09-03 23:00:00|5030.77|5030.77|4984.7|4984.7|5034.08|5034.08|4971.15|4971.15|0
1346799600000|2012-09-04 23:00:00|5003.62|5003.62|5013.67|5013.67|5035.25|5035.25|4995.49|4995.49|0
1346886000000|2012-09-05 23:00:00|5030.83|5030.83|5105.31|5105.31|5114.65|5114.65|5027.76|5027.76|0
1346972400000|2012-09-06 23:00:00|5116.4|5116.4|5131.65|5131.65|5142.36|5142.36|5115.78|5115.78|0
1347231600000|2012-09-09 23:00:00|5144.72|5144.72|5161.2|5161.2|5174.65|5174.65|5135.73|5135.73|0
1347318000000|2012-09-10 23:00:00|5133.76|5133.76|5090.58|5090.58|5134.51|5134.51|5087.65|5087.65|0
1347404400000|2012-09-11 23:00:00|5066.24|5066.24|5073.48|5073.48|5095.07|5095.07|5051.4|5051.4|0
1347490800000|2012-09-12 23:00:00|5075.79|5075.79|5080.27|5080.27|5087.33|5087.33|5064.32|5064.32|0
1347577200000|2012-09-13 23:00:00|5136.01|5136.01|5181.32|5181.32|5215.65|5215.65|5124.38|5124.38|0
1347836400000|2012-09-16 23:00:00|5181.9|5181.9|5192.02|5192.02|5213.41|5213.41|5180.56|5180.56|0
1347922800000|2012-09-17 23:00:00|5170.73|5170.73|5173.43|5173.43|5174.33|5174.33|5146.86|5146.86|0
1348009200000|2012-09-18 23:00:00|5170.18|5170.18|5178.93|5178.93|5180.75|5180.75|5158.33|5158.33|0
1348095600000|2012-09-19 23:00:00|5144.11|5144.11|5177.92|5177.92|5183.2|5183.2|5136.87|5136.87|0
1348182000000|2012-09-20 23:00:00|5198.37|5198.37|5181.05|5181.05|5200.64|5200.64|5169.15|5169.15|0
1348441200000|2012-09-23 23:00:00|5153.03|5153.03|5154.76|5154.76|5164.18|5164.18|5120.76|5120.76|0
1348527600000|2012-09-24 23:00:00|5157.94|5157.94|5155.78|5155.78|5167.06|5167.06|5140.24|5140.24|0
1348614000000|2012-09-25 23:00:00|5105.16|5105.16|5093.84|5093.84|5111|5111|5081.85|5081.85|0
1348700400000|2012-09-26 23:00:00|5104.41|5104.41|5096.42|5096.42|5105.12|5105.12|5073.83|5073.83|0
1348786800000|2012-09-27 23:00:00|5105.65|5105.65|5090.67|5090.67|5137.55|5137.55|5090.09|5090.09|0
1349046000000|2012-09-30 23:00:00|5119.37|5119.37|5156.31|5156.31|5177.01|5177.01|5118.89|5118.89|0
1349132400000|2012-10-01 23:00:00|5118.62|5118.62|5152.1|5152.1|5192.72|5192.72|5118.25|5118.25|0
1349218800000|2012-10-02 23:00:00|5146.18|5146.18|5155.25|5155.25|5160.09|5160.09|5133.77|5133.77|0
1349305200000|2012-10-03 23:00:00|5177.04|5177.04|5197.18|5197.18|5208.7|5208.7|5164.95|5164.95|0
1349391600000|2012-10-04 23:00:00|5218.1|5218.1|5238.54|5238.54|5249.3|5249.3|5202.69|5202.69|0
1349650800000|2012-10-07 23:00:00|5203.71|5203.71|5216.52|5216.52|5227.2|5227.2|5191.31|5191.31|0
1349737200000|2012-10-08 23:00:00|5208.83|5208.83|5158.91|5158.91|5210.06|5210.06|5155.75|5155.75|0
1349823600000|2012-10-09 23:00:00|5132.67|5132.67|5120.03|5120.03|5134.57|5134.57|5112.43|5112.43|0
1349910000000|2012-10-10 23:00:00|5117.39|5117.39|5159.86|5159.86|5173.2|5173.2|5116.29|5116.29|0
1349996400000|2012-10-11 23:00:00|5129.03|5129.03|5136.38|5136.38|5153.19|5153.19|5124.28|5124.28|0
1350255600000|2012-10-14 23:00:00|5135.31|5135.31|5174.43|5174.43|5187.57|5187.57|5135.31|5135.31|0
1350342000000|2012-10-15 23:00:00|5193.82|5193.82|5211.88|5211.88|5217.21|5217.21|5192.48|5192.48|0
1350428400000|2012-10-16 23:00:00|5202.98|5202.98|5197.37|5197.37|5205.97|5205.97|5180.56|5180.56|0
1350514800000|2012-10-17 23:00:00|5211.1|5211.1|5240.77|5240.77|5243.67|5243.67|5198.87|5198.87|0
1350601200000|2012-10-18 23:00:00|5179.11|5179.11|5166.1|5166.1|5189.61|5189.61|5161.75|5161.75|0
1350860400000|2012-10-21 23:00:00|5151.1|5151.1|5122.3|5122.3|5160.36|5160.36|5120.54|5120.54|0
1350946800000|2012-10-22 23:00:00|5154.98|5154.98|5100.25|5100.25|5159.14|5159.14|5094.57|5094.57|0
1351033200000|2012-10-23 23:00:00|5103.16|5103.16|5116.65|5116.65|5116.65|5116.65|5067.44|5067.44|0
1351119600000|2012-10-24 23:00:00|5108.22|5108.22|5142.06|5142.06|5157.29|5157.29|5098.79|5098.79|0
1351206000000|2012-10-25 23:00:00|5133.09|5133.09|5129.94|5129.94|5141.49|5141.49|5099.89|5099.89|0
1351468800000|2012-10-29 00:00:00|5118.09|5118.09|5133.31|5133.31|5142.71|5142.71|5101.39|5101.39|0
1351555200000|2012-10-30 00:00:00|5147.99|5147.99|5162.14|5162.14|5173|5173|5147.59|5147.59|0
1351641600000|2012-10-31 00:00:00|5173.4|5173.4|5156.14|5156.14|5197.25|5197.25|5155.58|5155.58|0
1351728000000|2012-11-01 00:00:00|5151.94|5151.94|5177.63|5177.63|5180.5|5180.5|5128.78|5128.78|0
1351814400000|2012-11-02 00:00:00|5174.18|5174.18|5217.88|5217.88|5229.34|5229.34|5172.5|5172.5|0
1352073600000|2012-11-05 00:00:00|5205.73|5205.73|5191.95|5191.95|5206.35|5206.35|5173.83|5173.83|0
1352160000000|2012-11-06 00:00:00|5194.24|5194.24|5214.08|5214.08|5224.13|5224.13|5182.08|5182.08|0
1352246400000|2012-11-07 00:00:00|5218.76|5218.76|5170.3|5170.3|5273.02|5273.02|5166.71|5166.71|0
1352332800000|2012-11-08 00:00:00|5164.31|5164.31|5142.38|5142.38|5180.89|5180.89|5132.67|5132.67|0
1352419200000|2012-11-09 00:00:00|5154.16|5154.16|5130.6|5130.6|5163.16|5163.16|5097.36|5097.36|0
1352678400000|2012-11-12 00:00:00|5127.97|5127.97|5116.76|5116.76|5134.62|5134.62|5108.6|5108.6|0
1352764800000|2012-11-13 00:00:00|5109.72|5109.72|5123.4|5123.4|5123.4|5123.4|5076.27|5076.27|0
1352851200000|2012-11-14 00:00:00|5108.88|5108.88|5105.42|5105.42|5125.95|5125.95|5095.51|5095.51|0
1352937600000|2012-11-15 00:00:00|5072.95|5072.95|5052.97|5052.97|5084.55|5084.55|5046.83|5046.83|0
1353024000000|2012-11-16 00:00:00|5071.46|5071.46|5026.39|5026.39|5075.97|5075.97|5026.21|5026.21|0
1353283200000|2012-11-19 00:00:00|5033.19|5033.19|5067.42|5067.42|5068.36|5068.36|5019|5019|0
1353369600000|2012-11-20 00:00:00|5068.62|5068.62|5105.93|5105.93|5117.89|5117.89|5063.4|5063.4|0
1353456000000|2012-11-21 00:00:00|5098.62|5098.62|5100.2|5100.2|5117.73|5117.73|5092.36|5092.36|0
1353542400000|2012-11-22 00:00:00|5116.13|5116.13|5139.93|5139.93|5143.44|5143.44|5114.82|5114.82|0
1353628800000|2012-11-23 00:00:00|5138.2|5138.2|5168.7|5168.7|5175.36|5175.36|5132.26|5132.26|0
1353888000000|2012-11-26 00:00:00|5161.6|5161.6|5143.36|5143.36|5164.18|5164.18|5136.88|5136.88|0
1353974400000|2012-11-27 00:00:00|5172.73|5172.73|5189.98|5189.98|5198.21|5198.21|5146.9|5146.9|0
1354060800000|2012-11-28 00:00:00|5186.91|5186.91|5170.25|5170.25|5186.91|5186.91|5148.87|5148.87|0
1354147200000|2012-11-29 00:00:00|5198.01|5198.01|5227.92|5227.92|5233.12|5233.12|5197.13|5197.13|0
1354233600000|2012-11-30 00:00:00|5246.45|5246.45|5233.53|5233.53|5255.22|5255.22|5232.57|5232.57|0
1354492800000|2012-12-03 00:00:00|5250.09|5250.09|5241.62|5241.62|5259.31|5259.31|5230.09|5230.09|0
1354579200000|2012-12-04 00:00:00|5221.01|5221.01|5232.71|5232.71|5249.15|5249.15|5217.83|5217.83|0
1354665600000|2012-12-05 00:00:00|5261.26|5261.26|5240.21|5240.21|5264.53|5264.53|5233.64|5233.64|0
1354752000000|2012-12-06 00:00:00|5260.72|5260.72|5233.57|5233.57|5287.09|5287.09|5233.22|5233.22|0
1354838400000|2012-12-07 00:00:00|5239.69|5239.69|5247.63|5247.63|5253.84|5253.84|5219.83|5219.83|0
1355097600000|2012-12-10 00:00:00|5239.38|5239.38|5236.18|5236.18|5242.62|5242.62|5212.75|5212.75|0
1355184000000|2012-12-11 00:00:00|5244.49|5244.49|5227.84|5227.84|5263.96|5263.96|5226.14|5226.14|0
1355270400000|2012-12-12 00:00:00|5226.98|5226.98|5217.8|5217.8|5232.74|5232.74|5213.96|5213.96|0
1355356800000|2012-12-13 00:00:00|5218.8|5218.8|5192.37|5192.37|5219.8|5219.8|5190.45|5190.45|0
1355443200000|2012-12-14 00:00:00|5221.54|5221.54|5219.87|5219.87|5228.69|5228.69|5205.26|5205.26|0
1355702400000|2012-12-17 00:00:00|5144.72|5144.72|5105|5105|5152.7|5152.7|5090.5|5090.5|0
1355788800000|2012-12-18 00:00:00|5119.32|5119.32|5152.98|5152.98|5159.37|5159.37|5106.33|5106.33|0
1355875200000|2012-12-19 00:00:00|5161.54|5161.54|5186.15|5186.15|5199.95|5199.95|5151.41|5151.41|0
1355961600000|2012-12-20 00:00:00|5178.29|5178.29|5196.58|5196.58|5202.72|5202.72|5174.73|5174.73|0
1356048000000|2012-12-21 00:00:00|5189.98|5189.98|5179.37|5179.37|5190.92|5190.92|5144.86|5144.86|0
1356307200000|2012-12-24 00:00:00|5169.64|5169.64|5187.66|5187.66|5187.66|5187.66|5162.48|5162.48|0
1356566400000|2012-12-27 00:00:00|5191.4|5191.4|5185.31|5185.31|5208.64|5208.64|5177.42|5177.42|0
1356652800000|2012-12-28 00:00:00|5197.92|5197.92|5149.22|5149.22|5198.42|5198.42|5133.25|5133.25|0
1356912000000|2012-12-31 00:00:00|5135.13|5135.13|5133.99|5133.99|5153.14|5153.14|5124.74|5124.74|0
1357084800000|2013-01-02 00:00:00|5215.11|5215.11|5274.23|5274.23|5290.94|5290.94|5204.89|5204.89|0
1357171200000|2013-01-03 00:00:00|5289.94|5289.94|5273.16|5273.16|5290.05|5290.05|5268.21|5268.21|0
1357257600000|2013-01-04 00:00:00|5268.43|5268.43|5296.08|5296.08|5307.71|5307.71|5264.58|5264.58|0
1357516800000|2013-01-07 00:00:00|5293.01|5293.01|5277.27|5277.27|5293.38|5293.38|5270.21|5270.21|0
1357603200000|2013-01-08 00:00:00|5274.36|5274.36|5246.81|5246.81|5276.6|5276.6|5244.61|5244.61|0
1357689600000|2013-01-09 00:00:00|5265.81|5265.81|5273.1|5273.1|5278.64|5278.64|5260.92|5260.92|0
1357776000000|2013-01-10 00:00:00|5268.72|5268.72|5295.85|5295.85|5317.45|5317.45|5266.05|5266.05|0
1357862400000|2013-01-11 00:00:00|5318.39|5318.39|5330.71|5330.71|5333.11|5333.11|5307.46|5307.46|0
1358121600000|2013-01-14 00:00:00|5343.49|5343.49|5315.58|5315.58|5352.88|5352.88|5307.94|5307.94|0
1358208000000|2013-01-15 00:00:00|5314.1|5314.1|5333.39|5333.39|5335.14|5335.14|5308.04|5308.04|0
1358294400000|2013-01-16 00:00:00|5345.39|5345.39|5354.55|5354.55|5358.43|5358.43|5323.02|5323.02|0
1358380800000|2013-01-17 00:00:00|5354.22|5354.22|5399.79|5399.79|5401.83|5401.83|5346.66|5346.66|0
1358467200000|2013-01-18 00:00:00|5389.23|5389.23|5405.36|5405.36|5415.55|5415.55|5380.72|5380.72|0
1358726400000|2013-01-21 00:00:00|5414.99|5414.99|5397.94|5397.94|5416.63|5416.63|5382.73|5382.73|0
1358812800000|2013-01-22 00:00:00|5408.86|5408.86|5404.29|5404.29|5420.15|5420.15|5381.64|5381.64|0
1358899200000|2013-01-23 00:00:00|5406.43|5406.43|5398.86|5398.86|5408.47|5408.47|5373.54|5373.54|0
1358985600000|2013-01-24 00:00:00|5399.81|5399.81|5431.1|5431.1|5441.09|5441.09|5399.35|5399.35|0
1359072000000|2013-01-25 00:00:00|5429.57|5429.57|5430.44|5430.44|5452.95|5452.95|5426.92|5426.92|0
1359331200000|2013-01-28 00:00:00|5438.14|5438.14|5421.6|5421.6|5439.77|5439.77|5406.77|5406.77|0
1359417600000|2013-01-29 00:00:00|5409.86|5409.86|5401|5401|5409.96|5409.96|5371.23|5371.23|0
1359504000000|2013-01-30 00:00:00|5397.73|5397.73|5381.67|5381.67|5423.16|5423.16|5378.07|5378.07|0
1359590400000|2013-01-31 00:00:00|5383.72|5383.72|5385.58|5385.58|5392.68|5392.68|5350.02|5350.02|0
1359676800000|2013-02-01 00:00:00|5415.75|5415.75|5482.34|5482.34|5488.75|5488.75|5415.41|5415.41|0
1359936000000|2013-02-04 00:00:00|5466|5466|5411.75|5411.75|5472.92|5472.92|5406.91|5406.91|0
1360022400000|2013-02-05 00:00:00|5427.55|5427.55|5443.95|5443.95|5461.74|5461.74|5426.83|5426.83|0
1360108800000|2013-02-06 00:00:00|5451.37|5451.37|5456.18|5456.18|5507.86|5507.86|5437.89|5437.89|0
1360195200000|2013-02-07 00:00:00|5451.82|5451.82|5438.47|5438.47|5481.91|5481.91|5433.77|5433.77|0
1360281600000|2013-02-08 00:00:00|5474.92|5474.92|5472.05|5472.05|5485.93|5485.93|5461.61|5461.61|0
1360540800000|2013-02-11 00:00:00|5464.03|5464.03|5450.03|5450.03|5467.21|5467.21|5432.24|5432.24|0
1360627200000|2013-02-12 00:00:00|5449.22|5449.22|5482.05|5482.05|5485.17|5485.17|5439.9|5439.9|0
1360713600000|2013-02-13 00:00:00|5493.44|5493.44|5554.11|5554.11|5569.77|5569.77|5482.29|5482.29|0
1360800000000|2013-02-14 00:00:00|5560.43|5560.43|5533.31|5533.31|5561.3|5561.3|5510.51|5510.51|0
1360886400000|2013-02-15 00:00:00|5521.1|5521.1|5577.89|5577.89|5586.13|5586.13|5508.12|5508.12|0
1361145600000|2013-02-18 00:00:00|5575.08|5575.08|5567.46|5567.46|5582.15|5582.15|5561.41|5561.41|0
1361232000000|2013-02-19 00:00:00|5573.49|5573.49|5645.95|5645.95|5647.91|5647.91|5571.71|5571.71|0
1361318400000|2013-02-20 00:00:00|5655.21|5655.21|5683.46|5683.46|5699.7|5699.7|5654.37|5654.37|0
1361404800000|2013-02-21 00:00:00|5650.74|5650.74|5597.5|5597.5|5650.93|5650.93|5565.29|5565.29|0
1361491200000|2013-02-22 00:00:00|5624.58|5624.58|5649.2|5649.2|5682.63|5682.63|5624.49|5624.49|0
1361750400000|2013-02-25 00:00:00|5674.83|5674.83|5636.7|5636.7|5692.59|5692.59|5606.52|5606.52|0
1361836800000|2013-02-26 00:00:00|5552.91|5552.91|5570.97|5570.97|5587.74|5587.74|5544.31|5544.31|0
1361923200000|2013-02-27 00:00:00|5589.16|5589.16|5644.85|5644.85|5646.84|5646.84|5570.86|5570.86|0
1362009600000|2013-02-28 00:00:00|5666.09|5666.09|5679.96|5679.96|5685.81|5685.81|5636.92|5636.92|0
1362096000000|2013-03-01 00:00:00|5712.86|5712.86|5787.73|5787.73|5801.87|5801.87|5699.63|5699.63|0
1362355200000|2013-03-04 00:00:00|5778.15|5778.15|5776.19|5776.19|5792.38|5792.38|5754.37|5754.37|0
1362441600000|2013-03-05 00:00:00|5863.12|5863.12|5913.55|5913.55|5923.87|5923.87|5859.08|5859.08|0
1362528000000|2013-03-06 00:00:00|5926.02|5926.02|5897.41|5897.41|5934.5|5934.5|5896.2|5896.2|0
1362614400000|2013-03-07 00:00:00|5951.3|5951.3|5963|5963|5989.16|5989.16|5936.19|5936.19|0
1362700800000|2013-03-08 00:00:00|5981.67|5981.67|5947.79|5947.79|5989.69|5989.69|5932.66|5932.66|0
1362960000000|2013-03-11 00:00:00|5954.53|5954.53|5968.1|5968.1|5973.88|5973.88|5928.22|5928.22|0
1363046400000|2013-03-12 00:00:00|5979.38|5979.38|5975.77|5975.77|5990.88|5990.88|5953.17|5953.17|0
1363132800000|2013-03-13 00:00:00|5954.06|5954.06|5945.23|5945.23|5954.18|5954.18|5909.13|5909.13|0
1363219200000|2013-03-14 00:00:00|5992.03|5992.03|6015.3|6015.3|6019.19|6019.19|5984.81|5984.81|0
1363305600000|2013-03-15 00:00:00|6032.77|6032.77|6004.33|6004.33|6046.42|6046.42|5999.27|5999.27|0
1363564800000|2013-03-18 00:00:00|5934.77|5934.77|6024.38|6024.38|6028.81|6028.81|5934.77|5934.77|0
1363651200000|2013-03-19 00:00:00|6013.69|6013.69|6020.6|6020.6|6049.35|6049.35|5991.68|5991.68|0
1363737600000|2013-03-20 00:00:00|6056.96|6056.96|6037.5|6037.5|6063.19|6063.19|6011.33|6011.33|0
1363824000000|2013-03-21 00:00:00|6019.79|6019.79|5959.96|5959.96|6020.71|6020.71|5939.06|5939.06|0
1363910400000|2013-03-22 00:00:00|5927.34|5927.34|5954.87|5954.87|5994.41|5994.41|5924.4|5924.4|0
1364169600000|2013-03-25 00:00:00|5974.3|5974.3|5961|5961|6038.2|6038.2|5943.77|5943.77|0
1364256000000|2013-03-26 00:00:00|5952.89|5952.89|5943.25|5943.25|5952.89|5952.89|5909.37|5909.37|0
1364342400000|2013-03-27 00:00:00|5949.35|5949.35|5898.96|5898.96|5949.35|5949.35|5860.88|5860.88|0
1364428800000|2013-03-28 00:00:00|5917.89|5917.89|5950.75|5950.75|5965.27|5965.27|5903.25|5903.25|0
1364857200000|2013-04-01 23:00:00|5984.21|5984.21|6027.31|6027.31|6036.55|6036.55|5983.62|5983.62|0
1364943600000|2013-04-02 23:00:00|6055.06|6055.06|6015.56|6015.56|6056.46|6056.46|6002.91|6002.91|0
1365030000000|2013-04-03 23:00:00|6010.11|6010.11|5894.06|5894.06|6012.83|6012.83|5879.38|5879.38|0
1365116400000|2013-04-04 23:00:00|5885|5885|5796.45|5796.45|5895.75|5895.75|5768.4|5768.4|0
1365375600000|2013-04-07 23:00:00|5827.7|5827.7|5808.1|5808.1|5847.37|5847.37|5806.56|5806.56|0
1365462000000|2013-04-08 23:00:00|5827.76|5827.76|5788.43|5788.43|5830.57|5830.57|5778.34|5778.34|0
1365548400000|2013-04-09 23:00:00|5813.45|5813.45|5896.82|5896.82|5906.63|5906.63|5813.45|5813.45|0
1365634800000|2013-04-10 23:00:00|5899.99|5899.99|5951.06|5951.06|5958.32|5958.32|5899.99|5899.99|0
1365721200000|2013-04-11 23:00:00|5930.1|5930.1|5939.76|5939.76|5955.44|5955.44|5898.39|5898.39|0
1365980400000|2013-04-14 23:00:00|5939.61|5939.61|5903.16|5903.16|5939.61|5939.61|5863.41|5863.41|0
1366066800000|2013-04-15 23:00:00|5876.13|5876.13|5841.83|5841.83|5879.78|5879.78|5819.21|5819.21|0
1366153200000|2013-04-16 23:00:00|5866.02|5866.02|5785.13|5785.13|5867.39|5867.39|5773.42|5773.42|0
1366239600000|2013-04-17 23:00:00|5787.46|5787.46|5780.85|5780.85|5818.74|5818.74|5771.59|5771.59|0
1366326000000|2013-04-18 23:00:00|5788.25|5788.25|5800.88|5800.88|5805.25|5805.25|5760.04|5760.04|0
1366585200000|2013-04-21 23:00:00|5825.57|5825.57|5768.37|5768.37|5827.57|5827.57|5759.48|5759.48|0
1366671600000|2013-04-22 23:00:00|5786.97|5786.97|5915.54|5915.54|5922.28|5922.28|5786.48|5786.48|0
1366758000000|2013-04-23 23:00:00|5908.87|5908.87|5893.65|5893.65|5924.09|5924.09|5857.93|5857.93|0
1366844400000|2013-04-24 23:00:00|5920.63|5920.63|5923.87|5923.87|5943.36|5943.36|5887.96|5887.96|0
1366930800000|2013-04-25 23:00:00|5939.76|5939.76|5918.16|5918.16|5939.76|5939.76|5887.37|5887.37|0
1367190000000|2013-04-28 23:00:00|5958.16|5958.16|5936.8|5936.8|5958.41|5958.41|5909.5|5909.5|0
1367276400000|2013-04-29 23:00:00|5956.31|5956.31|5889.76|5889.76|5970.95|5970.95|5866.62|5866.62|0
1367362800000|2013-04-30 23:00:00|5899.22|5899.22|5926.5|5926.5|5933.35|5933.35|5895.91|5895.91|0
1367449200000|2013-05-01 23:00:00|5884.61|5884.61|5877.93|5877.93|5884.64|5884.64|5826.47|5826.47|0
1367535600000|2013-05-02 23:00:00|5872.92|5872.92|5921.99|5921.99|5965.72|5965.72|5872.92|5872.92|0
1367881200000|2013-05-06 23:00:00|5904.87|5904.87|5846.15|5846.15|5922.25|5922.25|5837.92|5837.92|0
1367967600000|2013-05-07 23:00:00|5886.05|5886.05|5892.03|5892.03|5900.01|5900.01|5875.31|5875.31|0
1368054000000|2013-05-08 23:00:00|5939.45|5939.45|5994.05|5994.05|5999.69|5999.69|5937.3|5937.3|0
1368140400000|2013-05-09 23:00:00|5978.12|5978.12|5971.09|5971.09|6003.98|6003.98|5951.04|5951.04|0
1368399600000|2013-05-12 23:00:00|5996.35|5996.35|6034.05|6034.05|6047.07|6047.07|5988.41|5988.41|0
1368486000000|2013-05-13 23:00:00|6061.56|6061.56|6081.13|6081.13|6087.75|6087.75|6029.65|6029.65|0
1368572400000|2013-05-14 23:00:00|6100.67|6100.67|6107.79|6107.79|6120.15|6120.15|6085.61|6085.61|0
1368658800000|2013-05-15 23:00:00|6126.98|6126.98|6105.13|6105.13|6133.33|6133.33|6103.87|6103.87|0
1368745200000|2013-05-16 23:00:00|6073.79|6073.79|6102.93|6102.93|6111.42|6111.42|6055.15|6055.15|0
1369004400000|2013-05-19 23:00:00|6115.37|6115.37|6148.77|6148.77|6151.43|6151.43|6093.4|6093.4|0
1369090800000|2013-05-20 23:00:00|6187.33|6187.33|6213.6|6213.6|6228.54|6228.54|6178.59|6178.59|0
1369177200000|2013-05-21 23:00:00|6198.9|6198.9|6220.61|6220.61|6257.09|6257.09|6170.82|6170.82|0
1369263600000|2013-05-22 23:00:00|6126.19|6126.19|6107|6107|6142.7|6142.7|6068.95|6068.95|0
1369350000000|2013-05-23 23:00:00|6126.03|6126.03|6056.73|6056.73|6127.41|6127.41|6045.58|6045.58|0
1369695600000|2013-05-27 23:00:00|6140.17|6140.17|6197.18|6197.18|6210.39|6210.39|6138.37|6138.37|0
1369782000000|2013-05-28 23:00:00|6126.16|6126.16|6084.76|6084.76|6128.67|6128.67|6076.78|6076.78|0
1369868400000|2013-05-29 23:00:00|6061.86|6061.86|6113.88|6113.88|6114.95|6114.95|6061.83|6061.83|0
1369954800000|2013-05-30 23:00:00|6079.65|6079.65|6046.31|6046.31|6079.65|6079.65|6005.55|6005.55|0
1370214000000|2013-06-02 23:00:00|6005.99|6005.99|5976.33|5976.33|6042.66|6042.66|5964.15|5964.15|0
1370300400000|2013-06-03 23:00:00|6009.54|6009.54|5938.81|5938.81|6009.59|6009.59|5927.61|5927.61|0
1370386800000|2013-06-04 23:00:00|5931.2|5931.2|5866.68|5866.68|5956.99|5956.99|5859.44|5859.44|0
1370473200000|2013-06-05 23:00:00|5885.89|5885.89|5791.56|5791.56|5893.72|5893.72|5790.08|5790.08|0
1370559600000|2013-06-06 23:00:00|5779.72|5779.72|5838.69|5838.69|5848.43|5848.43|5757.01|5757.01|0
1370818800000|2013-06-09 23:00:00|5839.42|5839.42|5854.82|5854.82|5867.15|5867.15|5824.4|5824.4|0
1370905200000|2013-06-10 23:00:00|5822.93|5822.93|5763.74|5763.74|5823.82|5823.82|5719.94|5719.94|0
1370991600000|2013-06-11 23:00:00|5774.4|5774.4|5793.05|5793.05|5835.72|5835.72|5765.18|5765.18|0
1371078000000|2013-06-12 23:00:00|5699.48|5699.48|5757.76|5757.76|5760.51|5760.51|5677.34|5677.34|0
1371164400000|2013-06-13 23:00:00|5771.59|5771.59|5801.95|5801.95|5825.11|5825.11|5766.84|5766.84|0
1371423600000|2013-06-16 23:00:00|5835.24|5835.24|5886.45|5886.45|5903.73|5903.73|5823.08|5823.08|0
1371510000000|2013-06-17 23:00:00|5872.23|5872.23|5888.05|5888.05|5915.83|5915.83|5868.76|5868.76|0
1371596400000|2013-06-18 23:00:00|5880.43|5880.43|5872.01|5872.01|5892.5|5892.5|5828.09|5828.09|0
1371682800000|2013-06-19 23:00:00|5809.06|5809.06|5758.56|5758.56|5815.51|5815.51|5733.95|5733.95|0
1371769200000|2013-06-20 23:00:00|5772.55|5772.55|5738.26|5738.26|5829.9|5829.9|5738.26|5738.26|0
1372028400000|2013-06-23 23:00:00|5701.92|5701.92|5606.58|5606.58|5708.43|5708.43|5604.31|5604.31|0
1372114800000|2013-06-24 23:00:00|5640.61|5640.61|5697.69|5697.69|5714.22|5714.22|5640.47|5640.47|0
1372201200000|2013-06-25 23:00:00|5716.14|5716.14|5739.69|5739.69|5764.08|5764.08|5712.99|5712.99|0
1372287600000|2013-06-26 23:00:00|5743.94|5743.94|5816.59|5816.59|5833.19|5833.19|5725.61|5725.61|0
1372374000000|2013-06-27 23:00:00|5837.25|5837.25|5780.06|5780.06|5838.56|5838.56|5778.77|5778.77|0
1372633200000|2013-06-30 23:00:00|5839.18|5839.18|5888.45|5888.45|5895.64|5895.64|5808.51|5808.51|0
1372719600000|2013-07-01 23:00:00|5903.81|5903.81|5902.95|5902.95|5929.29|5929.29|5868.36|5868.36|0
1372806000000|2013-07-02 23:00:00|5855.74|5855.74|5867.69|5867.69|5869.77|5869.77|5820.66|5820.66|0
1372892400000|2013-07-03 23:00:00|5914.89|5914.89|6011.2|6011.2|6015.87|6015.87|5888.75|5888.75|0
1372978800000|2013-07-04 23:00:00|6026.13|6026.13|6013.53|6013.53|6098.76|6098.76|5987.11|5987.11|0
1373238000000|2013-07-07 23:00:00|6042.42|6042.42|6102.16|6102.16|6118.12|6118.12|6042.42|6042.42|0
1373324400000|2013-07-08 23:00:00|6127.32|6127.32|6157.45|6157.45|6166.93|6166.93|6126.35|6126.35|0
1373410800000|2013-07-09 23:00:00|6141.88|6141.88|6130.4|6130.4|6150.78|6150.78|6048.23|6048.23|0
1373497200000|2013-07-10 23:00:00|6215.5|6215.5|6126.88|6126.88|6222.74|6222.74|6105.57|6105.57|0
1373583600000|2013-07-11 23:00:00|6115.58|6115.58|6111.34|6111.34|6130.63|6130.63|6102.21|6102.21|0
1373842800000|2013-07-14 23:00:00|6150.94|6150.94|6151.06|6151.06|6163.38|6163.38|6119.4|6119.4|0
1373929200000|2013-07-15 23:00:00|6175.14|6175.14|6130.02|6130.02|6175.86|6175.86|6128.45|6128.45|0
1374015600000|2013-07-16 23:00:00|6125.88|6125.88|6134.94|6134.94|6148.01|6148.01|6087.19|6087.19|0
1374102000000|2013-07-17 23:00:00|6140.61|6140.61|6220.05|6220.05|6228.78|6228.78|6134.44|6134.44|0
1374188400000|2013-07-18 23:00:00|6213.6|6213.6|6239.99|6239.99|6240.04|6240.04|6201.66|6201.66|0
1374447600000|2013-07-21 23:00:00|6228.33|6228.33|6240.86|6240.86|6244.46|6244.46|6207.1|6207.1|0
1374534000000|2013-07-22 23:00:00|6245.7|6245.7|6213.7|6213.7|6252.01|6252.01|6212.74|6212.74|0
1374620400000|2013-07-23 23:00:00|6217.39|6217.39|6216.52|6216.52|6255.37|6255.37|6207.87|6207.87|0
1374706800000|2013-07-24 23:00:00|6205.16|6205.16|6160.14|6160.14|6206.59|6206.59|6140.26|6140.26|0
1374793200000|2013-07-25 23:00:00|6186.74|6186.74|6157.37|6157.37|6194.15|6194.15|6140.47|6140.47|0
1375052400000|2013-07-28 23:00:00|6173.92|6173.92|6142.02|6142.02|6189.77|6189.77|6131.23|6131.23|0
1375138800000|2013-07-29 23:00:00|6189.4|6189.4|6190.53|6190.53|6203.03|6203.03|6161.98|6161.98|0
1375225200000|2013-07-30 23:00:00|6181.33|6181.33|6199.63|6199.63|6235.23|6235.23|6166.23|6166.23|0
1375311600000|2013-07-31 23:00:00|6243.56|6243.56|6226.72|6226.72|6253.23|6253.23|6206.26|6206.26|0
1375398000000|2013-08-01 23:00:00|6238.71|6238.71|6211.4|6211.4|6251.3|6251.3|6195.12|6195.12|0
1375657200000|2013-08-04 23:00:00|6240.89|6240.89|6238.31|6238.31|6271.67|6271.67|6218.06|6218.06|0
1375743600000|2013-08-05 23:00:00|6270.62|6270.62|6259.82|6259.82|6304.1|6304.1|6240.75|6240.75|0
1375830000000|2013-08-06 23:00:00|6236.99|6236.99|6217.17|6217.17|6278.5|6278.5|6195.91|6195.91|0
1375916400000|2013-08-07 23:00:00|6242.16|6242.16|6213.19|6213.19|6249.37|6249.37|6205.53|6205.53|0
1376002800000|2013-08-08 23:00:00|6240.37|6240.37|6233.78|6233.78|6249.93|6249.93|6203.05|6203.05|0
1376262000000|2013-08-11 23:00:00|6244.42|6244.42|6199.37|6199.37|6244.98|6244.98|6186.39|6186.39|0
1376348400000|2013-08-12 23:00:00|6205.56|6205.56|6213.31|6213.31|6248.56|6248.56|6201.89|6201.89|0
1376434800000|2013-08-13 23:00:00|6249.39|6249.39|6238.45|6238.45|6257.21|6257.21|6217.34|6217.34|0
1376521200000|2013-08-14 23:00:00|6226.45|6226.45|6091.54|6091.54|6226.45|6226.45|6075.18|6075.18|0
1376607600000|2013-08-15 23:00:00|6099.16|6099.16|6103.89|6103.89|6118.09|6118.09|6047.23|6047.23|0
1376866800000|2013-08-18 23:00:00|6135.44|6135.44|6118.7|6118.7|6140.73|6140.73|6095.95|6095.95|0
1376953200000|2013-08-19 23:00:00|6066.23|6066.23|6109.28|6109.28|6110.89|6110.89|6043.21|6043.21|0
1377039600000|2013-08-20 23:00:00|6124.03|6124.03|6120.19|6120.19|6153.53|6153.53|6110.32|6110.32|0
1377126000000|2013-08-21 23:00:00|6144.68|6144.68|6155.83|6155.83|6177.95|6177.95|6141.8|6141.8|0
1377212400000|2013-08-22 23:00:00|6170.36|6170.36|6179.49|6179.49|6210.21|6210.21|6149.09|6149.09|0
1377558000000|2013-08-26 23:00:00|6184.42|6184.42|6111.1|6111.1|6189.67|6189.67|6107.73|6107.73|0
1377644400000|2013-08-27 23:00:00|6080.05|6080.05|6052.58|6052.58|6087.75|6087.75|6024.04|6024.04|0
1377730800000|2013-08-28 23:00:00|6044.82|6044.82|6078.37|6078.37|6098.97|6098.97|6033.54|6033.54|0
1377817200000|2013-08-29 23:00:00|6088.14|6088.14|6042.84|6042.84|6093.24|6093.24|6033.24|6033.24|0
1378076400000|2013-09-01 23:00:00|6114.4|6114.4|6134.26|6134.26|6153.28|6153.28|6093.12|6093.12|0
1378162800000|2013-09-02 23:00:00|6138.15|6138.15|6123.34|6123.34|6171.95|6171.95|6105.3|6105.3|0
1378249200000|2013-09-03 23:00:00|6126.53|6126.53|6111.87|6111.87|6127.9|6127.9|6075.09|6075.09|0
1378335600000|2013-09-04 23:00:00|6155.93|6155.93|6171.97|6171.97|6189.12|6189.12|6123.71|6123.71|0
1378422000000|2013-09-05 23:00:00|6192.04|6192.04|6207.25|6207.25|6217.93|6217.93|6153.52|6153.52|0
1378681200000|2013-09-08 23:00:00|6208.65|6208.65|6204.24|6204.24|6213.71|6213.71|6188.48|6188.48|0
1378767600000|2013-09-09 23:00:00|6252.12|6252.12|6289.6|6289.6|6306.63|6306.63|6250.89|6250.89|0
1378854000000|2013-09-10 23:00:00|6288.7|6288.7|6279.29|6279.29|6298.97|6298.97|6274.51|6274.51|0
1378940400000|2013-09-11 23:00:00|6302.44|6302.44|6264.74|6264.74|6305.2|6305.2|6233.88|6233.88|0
1379026800000|2013-09-12 23:00:00|6268.82|6268.82|6285.61|6285.61|6289.89|6289.89|6267.35|6267.35|0
1379286000000|2013-09-15 23:00:00|6337.96|6337.96|6330.9|6330.9|6351.21|6351.21|6319.27|6319.27|0
1379372400000|2013-09-16 23:00:00|6318.97|6318.97|6275.95|6275.95|6331.73|6331.73|6275.55|6275.55|0
1379458800000|2013-09-17 23:00:00|6277.33|6277.33|6241.42|6241.42|6280.91|6280.91|6225.52|6225.52|0
1379545200000|2013-09-18 23:00:00|6345.52|6345.52|6307.21|6307.21|6364.48|6364.48|6307.06|6307.06|0
1379631600000|2013-09-19 23:00:00|6302.97|6302.97|6274.51|6274.51|6329.92|6329.92|6273.22|6273.22|0
1379890800000|2013-09-22 23:00:00|6268.63|6268.63|6223.99|6223.99|6283.24|6283.24|6216.59|6216.59|0
1379977200000|2013-09-23 23:00:00|6233.81|6233.81|6266.21|6266.21|6280.58|6280.58|6230.21|6230.21|0
1380063600000|2013-09-24 23:00:00|6257.41|6257.41|6248.48|6248.48|6261.96|6261.96|6216.79|6216.79|0
1380150000000|2013-09-25 23:00:00|6247.17|6247.17|6217.28|6217.28|6247.71|6247.71|6210.98|6210.98|0
1380236400000|2013-09-26 23:00:00|6243.97|6243.97|6194.51|6194.51|6258.25|6258.25|6185.77|6185.77|0
1380495600000|2013-09-29 23:00:00|6149.63|6149.63|6168.22|6168.22|6176.68|6176.68|6131.26|6131.26|0
1380582000000|2013-09-30 23:00:00|6205.44|6205.44|6227.5|6227.5|6239.43|6239.43|6200.79|6200.79|0
1380668400000|2013-10-01 23:00:00|6212.03|6212.03|6177.13|6177.13|6213.53|6213.53|6173.64|6173.64|0
1380754800000|2013-10-02 23:00:00|6174.93|6174.93|6124.74|6124.74|6185.06|6185.06|6124.74|6124.74|0
1380841200000|2013-10-03 23:00:00|6116.44|6116.44|6100.11|6100.11|6129.57|6129.57|6098.76|6098.76|0
1381100400000|2013-10-06 23:00:00|6061.67|6061.67|6065.86|6065.86|6076.16|6076.16|6019.47|6019.47|0
1381186800000|2013-10-07 23:00:00|6078.68|6078.68|6007.49|6007.49|6090.88|6090.88|6002.37|6002.37|0
1381273200000|2013-10-08 23:00:00|5983.22|5983.22|5953.21|5953.21|5990.23|5990.23|5938.25|5938.25|0
1381359600000|2013-10-09 23:00:00|5990.56|5990.56|6074.99|6074.99|6092.33|6092.33|5985.95|5985.95|0
1381446000000|2013-10-10 23:00:00|6085.67|6085.67|6128.76|6128.76|6129.56|6129.56|6075.83|6075.83|0
1381705200000|2013-10-13 23:00:00|6118.01|6118.01|6165.08|6165.08|6165.26|6165.26|6107.9|6107.9|0
1381791600000|2013-10-14 23:00:00|6209.34|6209.34|6172.7|6172.7|6223.32|6223.32|6151.14|6151.14|0
1381878000000|2013-10-15 23:00:00|6138.66|6138.66|6183.78|6183.78|6200.11|6200.11|6105.19|6105.19|0
1381964400000|2013-10-16 23:00:00|6183.45|6183.45|6135.57|6135.57|6197.09|6197.09|6129.42|6129.42|0
1382050800000|2013-10-17 23:00:00|6162.03|6162.03|6243.43|6243.43|6243.43|6243.43|6158.58|6158.58|0
1382310000000|2013-10-20 23:00:00|6276.39|6276.39|6340.68|6340.68|6343.36|6343.36|6276.29|6276.29|0
1382396400000|2013-10-21 23:00:00|6345.7|6345.7|6355.82|6355.82|6366.5|6366.5|6313.05|6313.05|0
1382482800000|2013-10-22 23:00:00|6340.77|6340.77|6352.65|6352.65|6372.44|6372.44|6338.35|6338.35|0
1382569200000|2013-10-23 23:00:00|6366.99|6366.99|6369.52|6369.52|6383.55|6383.55|6358.27|6358.27|0
1382655600000|2013-10-24 23:00:00|6359.74|6359.74|6340.76|6340.76|6361.58|6361.58|6326.6|6326.6|0
1382918400000|2013-10-28 00:00:00|6361.2|6361.2|6339.66|6339.66|6362.31|6362.31|6311.97|6311.97|0
1383004800000|2013-10-29 00:00:00|6338.44|6338.44|6375.36|6375.36|6375.66|6375.66|6325.74|6325.74|0
1383091200000|2013-10-30 00:00:00|6407.24|6407.24|6430.79|6430.79|6438.44|6438.44|6401.16|6401.16|0
1383177600000|2013-10-31 00:00:00|6435.32|6435.32|6436.18|6436.18|6442.46|6442.46|6405.22|6405.22|0
1383264000000|2013-11-01 00:00:00|6433.58|6433.58|6397.41|6397.41|6433.58|6433.58|6394.47|6394.47|0
1383523200000|2013-11-04 00:00:00|6427.84|6427.84|6406.97|6406.97|6438.97|6438.97|6397.77|6397.77|0
1383609600000|2013-11-05 00:00:00|6398.37|6398.37|6358.93|6358.93|6398.78|6398.78|6329.25|6329.25|0
1383696000000|2013-11-06 00:00:00|6306.93|6306.93|6328.71|6328.71|6342.09|6342.09|6300.53|6300.53|0
1383782400000|2013-11-07 00:00:00|6309.55|6309.55|6323.97|6323.97|6373.3|6373.3|6286.36|6286.36|0
1383868800000|2013-11-08 00:00:00|6298.29|6298.29|6332.19|6332.19|6343.88|6343.88|6289.49|6289.49|0
1384128000000|2013-11-11 00:00:00|6350.42|6350.42|6352.78|6352.78|6363.56|6363.56|6337.95|6337.95|0
1384214400000|2013-11-12 00:00:00|6346.39|6346.39|6350.97|6350.97|6355.63|6355.63|6325.96|6325.96|0
1384300800000|2013-11-13 00:00:00|6342.45|6342.45|6292.84|6292.84|6343.2|6343.2|6273|6273|0
1384387200000|2013-11-14 00:00:00|6343.78|6343.78|6295.41|6295.41|6349.08|6349.08|6281.69|6281.69|0
1384473600000|2013-11-15 00:00:00|6294.86|6294.86|6287.19|6287.19|6311.03|6311.03|6272.89|6272.89|0
1384732800000|2013-11-18 00:00:00|6277.01|6277.01|6297.4|6297.4|6300.46|6300.46|6260.01|6260.01|0
1384819200000|2013-11-19 00:00:00|6253.05|6253.05|6271.13|6271.13|6280.75|6280.75|6236.36|6236.36|0
1384905600000|2013-11-20 00:00:00|6250.33|6250.33|6237.23|6237.23|6268.24|6268.24|6228.75|6228.75|0
1384992000000|2013-11-21 00:00:00|6205.63|6205.63|6224.92|6224.92|6247.57|6247.57|6204.74|6204.74|0
1385078400000|2013-11-22 00:00:00|6247.68|6247.68|6237.69|6237.69|6251|6251|6223.18|6223.18|0
1385337600000|2013-11-25 00:00:00|6264.15|6264.15|6248.21|6248.21|6276.55|6276.55|6236.57|6236.57|0
1385424000000|2013-11-26 00:00:00|6260.72|6260.72|6283.96|6283.96|6299.6|6299.6|6257.59|6257.59|0
1385510400000|2013-11-27 00:00:00|6290.81|6290.81|6302.79|6302.79|6310.73|6310.73|6268.51|6268.51|0
1385596800000|2013-11-28 00:00:00|6307.93|6307.93|6309.2|6309.2|6335.71|6335.71|6290.64|6290.64|0
1385683200000|2013-11-29 00:00:00|6297.02|6297.02|6301.92|6301.92|6324.89|6324.89|6288.17|6288.17|0
1385942400000|2013-12-02 00:00:00|6307.72|6307.72|6264.84|6264.84|6310.62|6310.62|6251.01|6251.01|0
1386028800000|2013-12-03 00:00:00|6260.28|6260.28|6172.96|6172.96|6267.13|6267.13|6168.5|6168.5|0
1386115200000|2013-12-04 00:00:00|6170.45|6170.45|6110.54|6110.54|6186.64|6186.64|6109.47|6109.47|0
1386201600000|2013-12-05 00:00:00|6056.6|6056.6|6140.71|6140.71|6148.61|6148.61|6056.19|6056.19|0
1386288000000|2013-12-06 00:00:00|6142.33|6142.33|6182.65|6182.65|6193.21|6193.21|6122.42|6122.42|0
1386547200000|2013-12-09 00:00:00|6205|6205|6224.59|6224.59|6226.34|6226.34|6178.64|6178.64|0
1386633600000|2013-12-10 00:00:00|6230.87|6230.87|6244.16|6244.16|6267.79|6267.79|6211.79|6211.79|0
1386720000000|2013-12-11 00:00:00|6223.32|6223.32|6227.01|6227.01|6269.15|6269.15|6219.49|6219.49|0
1386806400000|2013-12-12 00:00:00|6194.09|6194.09|6135.08|6135.08|6194.09|6194.09|6135.08|6135.08|0
1386892800000|2013-12-13 00:00:00|6134.88|6134.88|6137.45|6137.45|6157.96|6157.96|6124.21|6124.21|0
1387152000000|2013-12-16 00:00:00|6140.84|6140.84|6226.88|6226.88|6227.55|6227.55|6140.47|6140.47|0
1387238400000|2013-12-17 00:00:00|6209.43|6209.43|6212.03|6212.03|6233.15|6233.15|6196.26|6196.26|0
1387324800000|2013-12-18 00:00:00|6219.97|6219.97|6215.21|6215.21|6239.39|6239.39|6212.83|6212.83|0
1387411200000|2013-12-19 00:00:00|6279.31|6279.31|6282.59|6282.59|6291.63|6291.63|6260.27|6260.27|0
1387497600000|2013-12-20 00:00:00|6294.99|6294.99|6328.71|6328.71|6343.93|6343.93|6284.96|6284.96|0
1387756800000|2013-12-23 00:00:00|6346.69|6346.69|6382.18|6382.18|6383.22|6383.22|6334.08|6334.08|0
1387843200000|2013-12-24 00:00:00|6401.43|6401.43|6407.37|6407.37|6417.77|6417.77|6399.97|6399.97|0
1388102400000|2013-12-27 00:00:00|6435.53|6435.53|6476.42|6476.42|6477.71|6477.71|6434.78|6434.78|0
1388361600000|2013-12-30 00:00:00|6484.73|6484.73|6497.24|6497.24|6502.86|6502.86|6462.08|6462.08|0
1388448000000|2013-12-31 00:00:00|6507.92|6507.92|6500.13|6500.13|6522.03|6522.03|6494.41|6494.41|0
1388620800000|2014-01-02 00:00:00|6508.8|6508.8|6507.38|6507.38|6541.33|6541.33|6490.44|6490.44|0
1388707200000|2014-01-03 00:00:00|6487.37|6487.37|6532.83|6532.83|6552.14|6552.14|6471.49|6471.49|0
1388966400000|2014-01-06 00:00:00|6549.92|6549.92|6559.35|6559.35|6594.74|6594.74|6531.92|6531.92|0
1389052800000|2014-01-07 00:00:00|6569.51|6569.51|6543.65|6543.65|6569.54|6569.54|6531.86|6531.86|0
1389139200000|2014-01-08 00:00:00|6549.67|6549.67|6486.87|6486.87|6549.93|6549.93|6485.43|6485.43|0
1389225600000|2014-01-09 00:00:00|6490.56|6490.56|6454.77|6454.77|6523.6|6523.6|6445.6|6445.6|0
1389312000000|2014-01-10 00:00:00|6494.24|6494.24|6534.33|6534.33|6535.15|6535.15|6494.06|6494.06|0
1389571200000|2014-01-13 00:00:00|6547.54|6547.54|6570.04|6570.04|6582.86|6582.86|6542.55|6542.55|0
1389657600000|2014-01-14 00:00:00|6518.52|6518.52|6576.59|6576.59|6582.18|6582.18|6511.08|6511.08|0
1389744000000|2014-01-15 00:00:00|6600.28|6600.28|6621.59|6621.59|6622.29|6622.29|6596.01|6596.01|0
1389830400000|2014-01-16 00:00:00|6608.53|6608.53|6562.14|6562.14|6629.34|6629.34|6560.58|6560.58|0
1389916800000|2014-01-17 00:00:00|6578.71|6578.71|6551.12|6551.12|6584.52|6584.52|6545.77|6545.77|0
1390176000000|2014-01-20 00:00:00|6576.55|6576.55|6569.37|6569.37|6587.91|6587.91|6564.7|6564.7|0
1390262400000|2014-01-21 00:00:00|6587.66|6587.66|6601.44|6601.44|6624.42|6624.42|6586.41|6586.41|0
1390348800000|2014-01-22 00:00:00|6627.58|6627.58|6598.99|6598.99|6629.18|6629.18|6583.69|6583.69|0
1390435200000|2014-01-23 00:00:00|6590.22|6590.22|6499.47|6499.47|6616.15|6616.15|6483.51|6483.51|0
1390521600000|2014-01-24 00:00:00|6523.61|6523.61|6349.92|6349.92|6527.58|6527.58|6345.12|6345.12|0
1390780800000|2014-01-27 00:00:00|6342.07|6342.07|6288.7|6288.7|6342.51|6342.51|6265.04|6265.04|0
1390867200000|2014-01-28 00:00:00|6314.77|6314.77|6334.38|6334.38|6343.47|6343.47|6301.78|6301.78|0
1390953600000|2014-01-29 00:00:00|6390.29|6390.29|6324.12|6324.12|6403.91|6403.91|6283.96|6283.96|0
1391040000000|2014-01-30 00:00:00|6300.57|6300.57|6248.45|6248.45|6303.93|6303.93|6237.27|6237.27|0
1391126400000|2014-01-31 00:00:00|6237.52|6237.52|6229.55|6229.55|6247.45|6247.45|6160.27|6160.27|0
1391385600000|2014-02-03 00:00:00|6267.34|6267.34|6219.73|6219.73|6288.62|6288.62|6219.06|6219.06|0
1391472000000|2014-02-04 00:00:00|6184.44|6184.44|6213.58|6213.58|6235.53|6235.53|6166.4|6166.4|0
1391558400000|2014-02-05 00:00:00|6184.19|6184.19|6194.05|6194.05|6239.35|6239.35|6177.83|6177.83|0
1391644800000|2014-02-06 00:00:00|6233.2|6233.2|6262.28|6262.28|6277.69|6277.69|6208.41|6208.41|0
1391731200000|2014-02-07 00:00:00|6292.36|6292.36|6311.9|6311.9|6329.81|6329.81|6282.32|6282.32|0
1391990400000|2014-02-10 00:00:00|6315.92|6315.92|6290.09|6290.09|6323.03|6323.03|6286.16|6286.16|0
1392076800000|2014-02-11 00:00:00|6333|6333|6374.26|6374.26|6374.77|6374.77|6323.88|6323.88|0
1392163200000|2014-02-12 00:00:00|6400.45|6400.45|6380.8|6380.8|6412.42|6412.42|6379.8|6379.8|0
1392249600000|2014-02-13 00:00:00|6368.72|6368.72|6365.46|6365.46|6372.24|6372.24|6331.43|6331.43|0
1392336000000|2014-02-14 00:00:00|6376.38|6376.38|6408.27|6408.27|6413.8|6413.8|6368.53|6368.53|0
1392595200000|2014-02-17 00:00:00|6439.99|6439.99|6470.6|6470.6|6476.33|6476.33|6426.99|6426.99|0
1392681600000|2014-02-18 00:00:00|6462.92|6462.92|6543.19|6543.19|6544.14|6544.14|6461.31|6461.31|0
1392768000000|2014-02-19 00:00:00|6555|6555|6559.74|6559.74|6580.81|6580.81|6526.13|6526.13|0
1392854400000|2014-02-20 00:00:00|6498.41|6498.41|6541.92|6541.92|6543.53|6543.53|6495.14|6495.14|0
1392940800000|2014-02-21 00:00:00|6583.22|6583.22|6601.38|6601.38|6601.38|6601.38|6552.9|6552.9|0
1393200000000|2014-02-24 00:00:00|6596.6|6596.6|6663.86|6663.86|6665.86|6665.86|6577.57|6577.57|0
1393286400000|2014-02-25 00:00:00|6663.86|6663.86|6678.36|6678.36|6682.18|6682.18|6609.85|6609.85|0
1393372800000|2014-02-26 00:00:00|6678.36|6678.36|6640.93|6640.93|6678.36|6678.36|6629.59|6629.59|0
1393459200000|2014-02-27 00:00:00|6640.93|6640.93|6697.15|6697.15|6698.78|6698.78|6595.37|6595.37|0
1393545600000|2014-02-28 00:00:00|6697.15|6697.15|6699.56|6699.56|6724.55|6724.55|6675.69|6675.69|0
1393804800000|2014-03-03 00:00:00|6699.56|6699.56|6600.69|6600.69|6699.56|6699.56|6567.77|6567.77|0
1393891200000|2014-03-04 00:00:00|6600.69|6600.69|6779.35|6779.35|6792.84|6792.84|6600.69|6600.69|0
1393977600000|2014-03-05 00:00:00|6779.35|6779.35|6737.66|6737.66|6779.35|6779.35|6737.07|6737.07|0
1394064000000|2014-03-06 00:00:00|6737.66|6737.66|6747.7|6747.7|6802.51|6802.51|6737.66|6737.66|0
1394150400000|2014-03-07 00:00:00|6747.7|6747.7|6707.9|6707.9|6772.72|6772.72|6703.04|6703.04|0
1394409600000|2014-03-10 00:00:00|6703.05|6703.05|6671.63|6671.63|6757.05|6757.05|6658.22|6658.22|0
1394496000000|2014-03-11 00:00:00|6671.63|6671.63|6680.77|6680.77|6715.32|6715.32|6653.88|6653.88|0
1394582400000|2014-03-12 00:00:00|6680.77|6680.77|6599.02|6599.02|6680.77|6680.77|6572.24|6572.24|0
1394668800000|2014-03-13 00:00:00|6599.02|6599.02|6508.66|6508.66|6599.02|6599.02|6506.16|6506.16|0
1394755200000|2014-03-14 00:00:00|6508.66|6508.66|6500.52|6500.52|6522.84|6522.84|6448.49|6448.49|0
1395014400000|2014-03-17 00:00:00|6543.68|6543.68|6575.19|6575.19|6586.16|6586.16|6543.14|6543.14|0
1395100800000|2014-03-18 00:00:00|6559.23|6559.23|6630.91|6630.91|6646.38|6646.38|6554.26|6554.26|0
1395187200000|2014-03-19 00:00:00|6624.51|6624.51|6620.63|6620.63|6637.65|6637.65|6610.09|6610.09|0
1395273600000|2014-03-20 00:00:00|6584.1|6584.1|6581.32|6581.32|6584.9|6584.9|6534.05|6534.05|0
1395360000000|2014-03-21 00:00:00|6588.61|6588.61|6575.35|6575.35|6590.8|6590.8|6567.42|6567.42|0
1395619200000|2014-03-24 00:00:00|6559.54|6559.54|6474.91|6474.91|6559.8|6559.8|6474.38|6474.38|0
1395705600000|2014-03-25 00:00:00|6547.36|6547.36|6567.63|6567.63|6583.21|6583.21|6536.32|6536.32|0
1395792000000|2014-03-26 00:00:00|6604.87|6604.87|6629.02|6629.02|6641.63|6641.63|6604.33|6604.33|0
1395878400000|2014-03-27 00:00:00|6602.77|6602.77|6585.63|6585.63|6613.83|6613.83|6566.59|6566.59|0
1395964800000|2014-03-28 00:00:00|6607.16|6607.16|6610.74|6610.74|6625.02|6625.02|6594.72|6594.72|0
1396220400000|2014-03-30 23:00:00|6652.78|6652.78|6626.1|6626.1|6655.19|6655.19|6615|6615|0
1396306800000|2014-03-31 23:00:00|6658.02|6658.02|6682.63|6682.63|6693.28|6693.28|6654.88|6654.88|0
1396393200000|2014-04-01 23:00:00|6698.96|6698.96|6699.69|6699.69|6726.6|6726.6|6678.45|6678.45|0
1396479600000|2014-04-02 23:00:00|6708.71|6708.71|6679.03|6679.03|6712.54|6712.54|6671.67|6671.67|0
1396566000000|2014-04-03 23:00:00|6705.04|6705.04|6712.94|6712.94|6736.05|6736.05|6696.86|6696.86|0
1396825200000|2014-04-06 23:00:00|6651.3|6651.3|6631.7|6631.7|6686.1|6686.1|6625.66|6625.66|0
1396911600000|2014-04-07 23:00:00|6620.69|6620.69|6508.77|6508.77|6622.33|6622.33|6477.54|6477.54|0
1396998000000|2014-04-08 23:00:00|6560.54|6560.54|6590.23|6590.23|6606.47|6606.47|6560.44|6560.44|0
1397084400000|2014-04-09 23:00:00|6632.17|6632.17|6586.8|6586.8|6655.28|6655.28|6579.94|6579.94|0
1397170800000|2014-04-10 23:00:00|6506.67|6506.67|6481.16|6481.16|6509.84|6509.84|6437|6437|0
1397430000000|2014-04-13 23:00:00|6448.97|6448.97|6388.61|6388.61|6449.77|6449.77|6336.34|6336.34|0
1397516400000|2014-04-14 23:00:00|6439.7|6439.7|6353.43|6353.43|6442.22|6442.22|6350.38|6350.38|0
1397602800000|2014-04-15 23:00:00|6414.69|6414.69|6455.83|6455.83|6460.31|6460.31|6391.29|6391.29|0
1397689200000|2014-04-16 23:00:00|6458.68|6458.68|6511.49|6511.49|6516.04|6516.04|6447.39|6447.39|0
1398124800000|2014-04-22 00:00:00|6518.98|6518.98|6560.74|6560.74|6586.98|6586.98|6508.34|6508.34|0
1398211200000|2014-04-23 00:00:00|6573.01|6573.01|6568.8|6568.8|6580.46|6580.46|6543.25|6543.25|0
1398297600000|2014-04-24 00:00:00|6616.44|6616.44|6535.97|6535.97|6619.61|6619.61|6514.69|6514.69|0
1398384000000|2014-04-25 00:00:00|6532.83|6532.83|6532.26|6532.26|6548.38|6548.38|6495.51|6495.51|0
1398643200000|2014-04-28 00:00:00|6536.64|6536.64|6493.56|6493.56|6539.96|6539.96|6491.84|6491.84|0
1398729600000|2014-04-29 00:00:00|6514.4|6514.4|6479.8|6479.8|6515.37|6515.37|6466.85|6466.85|0
1398816000000|2014-04-30 00:00:00|6472.48|6472.48|6482.16|6482.16|6485.62|6485.62|6447.71|6447.71|0
1398902400000|2014-05-01 00:00:00|6522.94|6522.94|6521.02|6521.02|6531.04|6531.04|6489.99|6489.99|0
1398988800000|2014-05-02 00:00:00|6520.72|6520.72|6521.84|6521.84|6552.57|6552.57|6519.23|6519.23|0
1399334400000|2014-05-06 00:00:00|6567.13|6567.13|6553.7|6553.7|6583.41|6583.41|6536.24|6536.24|0
1399420800000|2014-05-07 00:00:00|6502.41|6502.41|6502.76|6502.76|6511.12|6511.12|6480.41|6480.41|0
1399507200000|2014-05-08 00:00:00|6518.3|6518.3|6497.55|6497.55|6524.51|6524.51|6478.88|6478.88|0
1399593600000|2014-05-09 00:00:00|6504.71|6504.71|6487.04|6487.04|6505.07|6505.07|6467.17|6467.17|0
1399852800000|2014-05-12 00:00:00|6491.92|6491.92|6541.18|6541.18|6544.03|6544.03|6485.49|6485.49|0
1399939200000|2014-05-13 00:00:00|6581.26|6581.26|6577|6577|6597.55|6597.55|6559.43|6559.43|0
1400025600000|2014-05-14 00:00:00|6588.95|6588.95|6576.43|6576.43|6594.08|6594.08|6568.78|6568.78|0
1400112000000|2014-05-15 00:00:00|6571.48|6571.48|6437|6437|6585.31|6585.31|6411.85|6411.85|0
1400198400000|2014-05-16 00:00:00|6426.78|6426.78|6307.41|6307.41|6430.72|6430.72|6252.33|6252.33|0
1400454000000|2014-05-18 23:00:00|6347.42|6347.42|6319.44|6319.44|6355.86|6355.86|6275.33|6275.33|0
1400540400000|2014-05-19 23:00:00|6373.82|6373.82|6350.69|6350.69|6376.42|6376.42|6339.18|6339.18|0
1400626800000|2014-05-20 23:00:00|6337.37|6337.37|6391.32|6391.32|6395.27|6395.27|6318.75|6318.75|0
1400713200000|2014-05-21 23:00:00|6401.01|6401.01|6414.78|6414.78|6421.55|6421.55|6384.57|6384.57|0
1400799600000|2014-05-22 23:00:00|6416.45|6416.45|6398.82|6398.82|6424.22|6424.22|6394.52|6394.52|0
1401145200000|2014-05-26 23:00:00|6435.88|6435.88|6459.46|6459.46|6470.3|6470.3|6434.59|6434.59|0
1401231600000|2014-05-27 23:00:00|6462.56|6462.56|6491.53|6491.53|6495.38|6495.38|6461.04|6461.04|0
1401318000000|2014-05-28 23:00:00|6496.89|6496.89|6453.31|6453.31|6496.89|6496.89|6447.1|6447.1|0
1401404400000|2014-05-29 23:00:00|6448.14|6448.14|6439.63|6439.63|6455.92|6455.92|6435.25|6435.25|0
1401663600000|2014-06-01 23:00:00|6488.2|6488.2|6489.53|6489.53|6510.72|6510.72|6467.09|6467.09|0
1401750000000|2014-06-02 23:00:00|6490.65|6490.65|6461.52|6461.52|6490.75|6490.75|6443.44|6443.44|0
1401836400000|2014-06-03 23:00:00|6456.74|6456.74|6485.98|6485.98|6488.85|6488.85|6456.02|6456.02|0
1401922800000|2014-06-04 23:00:00|6470.13|6470.13|6480.17|6480.17|6490.34|6490.34|6445.12|6445.12|0
1402009200000|2014-06-05 23:00:00|6514.51|6514.51|6555.4|6555.4|6566.25|6566.25|6510.04|6510.04|0
1402268400000|2014-06-08 23:00:00|6584.45|6584.45|6549.86|6549.86|6591.61|6591.61|6547.24|6547.24|0
1402354800000|2014-06-09 23:00:00|6525.06|6525.06|6547.48|6547.48|6554.65|6554.65|6507.58|6507.58|0
1402441200000|2014-06-10 23:00:00|6533.16|6533.16|6498.09|6498.09|6536.91|6536.91|6460.27|6460.27|0
1402527600000|2014-06-11 23:00:00|6489.26|6489.26|6493.49|6493.49|6504|6504|6466.46|6466.46|0
1402614000000|2014-06-12 23:00:00|6452.45|6452.45|6379.22|6379.22|6452.81|6452.81|6344.99|6344.99|0
1402873200000|2014-06-15 23:00:00|6367.23|6367.23|6311.74|6311.74|6370.31|6370.31|6293.05|6293.05|0
1402959600000|2014-06-16 23:00:00|6339.51|6339.51|6269.52|6269.52|6339.51|6339.51|6265.27|6265.27|0
1403046000000|2014-06-17 23:00:00|6289.13|6289.13|6271.91|6271.91|6296.06|6296.06|6268.71|6268.71|0
1403132400000|2014-06-18 23:00:00|6331.06|6331.06|6305.99|6305.99|6341.84|6341.84|6302.45|6302.45|0
1403218800000|2014-06-19 23:00:00|6304.23|6304.23|6326.55|6326.55|6347.69|6347.69|6304.23|6304.23|0
1403478000000|2014-06-22 23:00:00|6307.8|6307.8|6268.74|6268.74|6307.8|6307.8|6262.82|6262.82|0
1403564400000|2014-06-23 23:00:00|6272.57|6272.57|6229.2|6229.2|6272.7|6272.7|6206.95|6206.95|0
1403650800000|2014-06-24 23:00:00|6180.2|6180.2|6188.74|6188.74|6194.73|6194.73|6149.75|6149.75|0
1403737200000|2014-06-25 23:00:00|6203.6|6203.6|6249.47|6249.47|6273.78|6273.78|6182.42|6182.42|0
1403823600000|2014-06-26 23:00:00|6248.77|6248.77|6278.18|6278.18|6283.57|6283.57|6247.33|6247.33|0
1404082800000|2014-06-29 23:00:00|6294.73|6294.73|6292.89|6292.89|6296.78|6296.78|6259.93|6259.93|0
1404169200000|2014-06-30 23:00:00|6303.85|6303.85|6345.78|6345.78|6347.68|6347.68|6295.7|6295.7|0
1404255600000|2014-07-01 23:00:00|6364.31|6364.31|6366.09|6366.09|6385.73|6385.73|6348.51|6348.51|0
1404342000000|2014-07-02 23:00:00|6351.26|6351.26|6420.9|6420.9|6423.88|6423.88|6350.73|6350.73|0
1404428400000|2014-07-03 23:00:00|6420.06|6420.06|6442.83|6442.83|6452.55|6452.55|6419.35|6419.35|0
1404687600000|2014-07-06 23:00:00|6439.31|6439.31|6391.86|6391.86|6446.06|6446.06|6386.65|6386.65|0
1404774000000|2014-07-07 23:00:00|6393.08|6393.08|6289.39|6289.39|6395.42|6395.42|6287.41|6287.41|0
1404860400000|2014-07-08 23:00:00|6289.32|6289.32|6259.01|6259.01|6290.06|6290.06|6234.62|6234.62|0
1404946800000|2014-07-09 23:00:00|6262.33|6262.33|6185.28|6185.28|6262.52|6262.52|6145.61|6145.61|0
1405033200000|2014-07-10 23:00:00|6214.62|6214.62|6190.41|6190.41|6235.04|6235.04|6182.17|6182.17|0
1405292400000|2014-07-13 23:00:00|6215.09|6215.09|6260.72|6260.72|6269.15|6269.15|6212.15|6212.15|0
1405378800000|2014-07-14 23:00:00|6263.72|6263.72|6218.39|6218.39|6268.98|6268.98|6199.8|6199.8|0
1405465200000|2014-07-15 23:00:00|6236.31|6236.31|6273.81|6273.81|6285.89|6285.89|6220.01|6220.01|0
1405551600000|2014-07-16 23:00:00|6252.54|6252.54|6234.08|6234.08|6261.25|6261.25|6220.63|6220.63|0
1405638000000|2014-07-17 23:00:00|6182.03|6182.03|6237.1|6237.1|6244.3|6244.3|6168.62|6168.62|0
1405897200000|2014-07-20 23:00:00|6240.46|6240.46|6213.31|6213.31|6240.84|6240.84|6201.3|6201.3|0
1405983600000|2014-07-21 23:00:00|6240.04|6240.04|6295.7|6295.7|6295.84|6295.84|6235.01|6235.01|0
1406070000000|2014-07-22 23:00:00|6316.92|6316.92|6340.89|6340.89|6349.49|6349.49|6311.2|6311.2|0
1406156400000|2014-07-23 23:00:00|6303.88|6303.88|6364.94|6364.94|6365.87|6365.87|6302.27|6302.27|0
1406242800000|2014-07-24 23:00:00|6354.41|6354.41|6337.35|6337.35|6391.42|6391.42|6327.77|6327.77|0
1406502000000|2014-07-27 23:00:00|6331.4|6331.4|6306.53|6306.53|6349.11|6349.11|6288.57|6288.57|0
1406588400000|2014-07-28 23:00:00|6331.37|6331.37|6335.9|6335.9|6369.99|6369.99|6312.14|6312.14|0
1406674800000|2014-07-29 23:00:00|6343.18|6343.18|6334.3|6334.3|6365.69|6365.69|6317.05|6317.05|0
1406761200000|2014-07-30 23:00:00|6313.57|6313.57|6242.43|6242.43|6314.12|6314.12|6226.59|6226.59|0
1406847600000|2014-07-31 23:00:00|6206.97|6206.97|6190.12|6190.12|6209.14|6209.14|6126.53|6126.53|0
1407106800000|2014-08-03 23:00:00|6191.69|6191.69|6195.34|6195.34|6212.38|6212.38|6144.95|6144.95|0
1407193200000|2014-08-04 23:00:00|6224.41|6224.41|6203.13|6203.13|6238.77|6238.77|6194.48|6194.48|0
1407279600000|2014-08-05 23:00:00|6155.13|6155.13|6146.03|6146.03|6169.7|6169.7|6114.04|6114.04|0
1407366000000|2014-08-06 23:00:00|6148.63|6148.63|6160.33|6160.33|6196.41|6196.41|6121.42|6121.42|0
1407452400000|2014-08-07 23:00:00|6090.23|6090.23|6156|6156|6167.68|6167.68|6081.52|6081.52|0
1407711600000|2014-08-10 23:00:00|6210.25|6210.25|6265.22|6265.22|6271.63|6271.63|6204.44|6204.44|0
1407798000000|2014-08-11 23:00:00|6273.29|6273.29|6255.35|6255.35|6282.3|6282.3|6239.26|6239.26|0
1407884400000|2014-08-12 23:00:00|6247.52|6247.52|6297.92|6297.92|6300.08|6300.08|6224.85|6224.85|0
1407970800000|2014-08-13 23:00:00|6285.5|6285.5|6331.63|6331.63|6342.63|6342.63|6278.64|6278.64|0
1408057200000|2014-08-14 23:00:00|6346.28|6346.28|6330.81|6330.81|6385.91|6385.91|6328.98|6328.98|0
1408316400000|2014-08-17 23:00:00|6381.48|6381.48|6408.71|6408.71|6408.86|6408.86|6371.68|6371.68|0
1408402800000|2014-08-18 23:00:00|6451.3|6451.3|6448.39|6448.39|6460.32|6460.32|6438.51|6438.51|0
1408489200000|2014-08-19 23:00:00|6420.41|6420.41|6395.95|6395.95|6439.47|6439.47|6390.85|6390.85|0
1408575600000|2014-08-20 23:00:00|6394.67|6394.67|6435.27|6435.27|6440.98|6440.98|6394.23|6394.23|0
1408662000000|2014-08-21 23:00:00|6435.22|6435.22|6463.93|6463.93|6467.29|6467.29|6422.24|6422.24|0
1409007600000|2014-08-25 23:00:00|6483.61|6483.61|6522.27|6522.27|6524.29|6524.29|6474.19|6474.19|0
1409094000000|2014-08-26 23:00:00|6513.28|6513.28|6507.49|6507.49|6529.58|6529.58|6503.77|6503.77|0
1409180400000|2014-08-27 23:00:00|6503.41|6503.41|6491.85|6491.85|6503.51|6503.51|6466.41|6466.41|0
1409266800000|2014-08-28 23:00:00|6488.45|6488.45|6475.26|6475.26|6499.99|6499.99|6445.35|6445.35|0
1409526000000|2014-08-31 23:00:00|6499.38|6499.38|6503.36|6503.36|6517.14|6517.14|6481.27|6481.27|0
1409612400000|2014-09-01 23:00:00|6520.18|6520.18|6503.61|6503.61|6524.89|6524.89|6485.97|6485.97|0
1409698800000|2014-09-02 23:00:00|6538.64|6538.64|6551.07|6551.07|6569.77|6569.77|6538.1|6538.1|0
1409785200000|2014-09-03 23:00:00|6525.85|6525.85|6528.6|6528.6|6543.19|6543.19|6504.97|6504.97|0
1409871600000|2014-09-04 23:00:00|6529.33|6529.33|6489.9|6489.9|6534.27|6534.27|6486.18|6486.18|0
1410130800000|2014-09-07 23:00:00|6482.23|6482.23|6452.29|6452.29|6482.58|6482.58|6385.23|6385.23|0
1410217200000|2014-09-08 23:00:00|6465.65|6465.65|6437.09|6437.09|6466.14|6466.14|6413.63|6413.63|0
1410303600000|2014-09-09 23:00:00|6421.45|6421.45|6401.26|6401.26|6431.78|6431.78|6382.75|6382.75|0
1410390000000|2014-09-10 23:00:00|6439.08|6439.08|6361.53|6361.53|6442.93|6442.93|6340.17|6340.17|0
1410476400000|2014-09-11 23:00:00|6375.68|6375.68|6396.81|6396.81|6405.98|6405.98|6372.52|6372.52|0
1410735600000|2014-09-14 23:00:00|6358.19|6358.19|6355.58|6355.58|6378.41|6378.41|6340.54|6340.54|0
1410822000000|2014-09-15 23:00:00|6334.4|6334.4|6326.75|6326.75|6334.4|6334.4|6272.9|6272.9|0
1410908400000|2014-09-16 23:00:00|6350.97|6350.97|6316.44|6316.44|6357.53|6357.53|6312.89|6312.89|0
1410994800000|2014-09-17 23:00:00|6317.18|6317.18|6351.58|6351.58|6355.26|6355.26|6300.41|6300.41|0
1411081200000|2014-09-18 23:00:00|6436.48|6436.48|6401.48|6401.48|6453.34|6453.34|6401.48|6401.48|0
1411340400000|2014-09-21 23:00:00|6361.72|6361.72|6373.83|6373.83|6378.67|6378.67|6355.83|6355.83|0
1411426800000|2014-09-22 23:00:00|6346.62|6346.62|6257.94|6257.94|6347.89|6347.89|6247.47|6247.47|0
1411513200000|2014-09-23 23:00:00|6260.44|6260.44|6258.74|6258.74|6261.7|6261.7|6231.22|6231.22|0
1411599600000|2014-09-24 23:00:00|6281.4|6281.4|6203.99|6203.99|6288.39|6288.39|6184.15|6184.15|0
1411686000000|2014-09-25 23:00:00|6131.59|6131.59|6177.73|6177.73|6188.66|6188.66|6117.86|6117.86|0
1411945200000|2014-09-28 23:00:00|6187.45|6187.45|6183.03|6183.03|6194.3|6194.3|6155.67|6155.67|0
1412031600000|2014-09-29 23:00:00|6206.31|6206.31|6184.53|6184.53|6215.26|6215.26|6165.93|6165.93|0
1412118000000|2014-09-30 23:00:00|6189.87|6189.87|6135.22|6135.22|6213.66|6213.66|6122.53|6122.53|0
1412204400000|2014-10-01 23:00:00|6077.11|6077.11|6042.99|6042.99|6103.56|6103.56|6042.44|6042.44|0
1412290800000|2014-10-02 23:00:00|6071.63|6071.63|6115.73|6115.73|6118.53|6118.53|6066.71|6066.71|0
1412550000000|2014-10-05 23:00:00|6138.66|6138.66|6139.48|6139.48|6159.01|6159.01|6112.73|6112.73|0
1412636400000|2014-10-06 23:00:00|6108.21|6108.21|6047.87|6047.87|6125.58|6125.58|6044.7|6044.7|0
1412722800000|2014-10-07 23:00:00|5990.33|5990.33|6009.54|6009.54|6015.06|6015.06|5950.01|5950.01|0
1412809200000|2014-10-08 23:00:00|6080.02|6080.02|5975.43|5975.43|6087.1|6087.1|5962.84|5962.84|0
1412895600000|2014-10-09 23:00:00|5908.63|5908.63|5931.18|5931.18|5960.85|5960.85|5868.98|5868.98|0
1413154800000|2014-10-12 23:00:00|5877.61|5877.61|5899.28|5899.28|5932.97|5932.97|5846.74|5846.74|0
1413241200000|2014-10-13 23:00:00|5868.57|5868.57|5945.18|5945.18|5948.55|5948.55|5834.65|5834.65|0
1413327600000|2014-10-14 23:00:00|5956.55|5956.55|5811.81|5811.81|5986.63|5986.63|5805.88|5805.88|0
1413414000000|2014-10-15 23:00:00|5866.83|5866.83|5850.49|5850.49|5866.95|5866.95|5692.95|5692.95|0
1413500400000|2014-10-16 23:00:00|5850.87|5850.87|5947.54|5947.54|5950.14|5950.14|5828.88|5828.88|0
1413759600000|2014-10-19 23:00:00|5932.4|5932.4|5914.99|5914.99|5958.6|5958.6|5894.32|5894.32|0
1413846000000|2014-10-20 23:00:00|5900.77|5900.77|6021.43|6021.43|6021.71|6021.71|5898.05|5898.05|0
1413932400000|2014-10-21 23:00:00|6062.46|6062.46|6076.11|6076.11|6079.74|6079.74|6021.36|6021.36|0
1414018800000|2014-10-22 23:00:00|6004.38|6004.38|6086.78|6086.78|6097.1|6097.1|5999.03|5999.03|0
1414105200000|2014-10-23 23:00:00|6069.27|6069.27|6045.24|6045.24|6087.49|6087.49|6037.54|6037.54|0
1414368000000|2014-10-27 00:00:00|6064.3|6064.3|6027.86|6027.86|6071.25|6071.25|6005.11|6005.11|0
1414454400000|2014-10-28 00:00:00|6052.65|6052.65|6067.89|6067.89|6077.8|6077.8|6052.13|6052.13|0
1414540800000|2014-10-29 00:00:00|6116.37|6116.37|6085.79|6085.79|6120.87|6120.87|6082.84|6082.84|0
1414627200000|2014-10-30 00:00:00|6093.02|6093.02|6104.73|6104.73|6110.53|6110.53|6047.47|6047.47|0
1414713600000|2014-10-31 00:00:00|6155.14|6155.14|6174.18|6174.18|6206.19|6206.19|6148.09|6148.09|0
1414972800000|2014-11-03 00:00:00|6207.73|6207.73|6157.32|6157.32|6221.91|6221.91|6152.6|6152.6|0
1415059200000|2014-11-04 00:00:00|6160.99|6160.99|6132.15|6132.15|6184.36|6184.36|6122.27|6122.27|0
1415145600000|2014-11-05 00:00:00|6165.25|6165.25|6201.06|6201.06|6205.03|6205.03|6157.89|6157.89|0
1415232000000|2014-11-06 00:00:00|6219.99|6219.99|6246.47|6246.47|6247.58|6247.58|6185.83|6185.83|0
1415318400000|2014-11-07 00:00:00|6275.12|6275.12|6275.89|6275.89|6314.35|6314.35|6261.52|6261.52|0
1415577600000|2014-11-10 00:00:00|6232.08|6232.08|6280.81|6280.81|6280.99|6280.99|6207.55|6207.55|0
1415664000000|2014-11-11 00:00:00|6301.95|6301.95|6294.79|6294.79|6318.56|6318.56|6290.54|6290.54|0
1415750400000|2014-11-12 00:00:00|6281.45|6281.45|6231.96|6231.96|6283.83|6283.83|6226.18|6226.18|0
1415836800000|2014-11-13 00:00:00|6255.7|6255.7|6260.89|6260.89|6296.1|6296.1|6252.67|6252.67|0
1415923200000|2014-11-14 00:00:00|6264.6|6264.6|6250.55|6250.55|6272.43|6272.43|6237.8|6237.8|0
1416182400000|2014-11-17 00:00:00|6209.15|6209.15|6230.34|6230.34|6240.34|6240.34|6192.32|6192.32|0
1416268800000|2014-11-18 00:00:00|6261.76|6261.76|6241.58|6241.58|6272.4|6272.4|6235.97|6235.97|0
1416355200000|2014-11-19 00:00:00|6218.4|6218.4|6216.85|6216.85|6218.47|6218.47|6188.58|6188.58|0
1416441600000|2014-11-20 00:00:00|6238.07|6238.07|6248.3|6248.3|6251.31|6251.31|6210.1|6210.1|0
1416528000000|2014-11-21 00:00:00|6268.96|6268.96|6292.07|6292.07|6322.51|6322.51|6262.14|6262.14|0
1416787200000|2014-11-24 00:00:00|6294.3|6294.3|6299.32|6299.32|6314.24|6314.24|6284.73|6284.73|0
1416873600000|2014-11-25 00:00:00|6315.28|6315.28|6314.19|6314.19|6341.5|6341.5|6312.02|6312.02|0
1416960000000|2014-11-26 00:00:00|6327.74|6327.74|6309.06|6309.06|6334.5|6334.5|6295.15|6295.15|0
1417046400000|2014-11-27 00:00:00|6295.84|6295.84|6346.42|6346.42|6348.58|6348.58|6295.17|6295.17|0
1417132800000|2014-11-28 00:00:00|6340.99|6340.99|6330.1|6330.1|6344.63|6344.63|6303.91|6303.91|0
1417392000000|2014-12-01 00:00:00|6314.93|6314.93|6278.84|6278.84|6319.15|6319.15|6269.3|6269.3|0
1417478400000|2014-12-02 00:00:00|6312.6|6312.6|6351.18|6351.18|6357.89|6357.89|6312.6|6312.6|0
1417564800000|2014-12-03 00:00:00|6362|6362|6353.41|6353.41|6364.54|6364.54|6340.61|6340.61|0
1417651200000|2014-12-04 00:00:00|6365.58|6365.58|6354.07|6354.07|6390.52|6390.52|6342.83|6342.83|0
1417737600000|2014-12-05 00:00:00|6388.73|6388.73|6429.12|6429.12|6430.41|6430.41|6384.29|6384.29|0
1417996800000|2014-12-08 00:00:00|6419.63|6419.63|6426.84|6426.84|6433.52|6433.52|6405.35|6405.35|0
1418083200000|2014-12-09 00:00:00|6359.28|6359.28|6294.73|6294.73|6380.48|6380.48|6288.71|6288.71|0
1418169600000|2014-12-10 00:00:00|6348.15|6348.15|6328.62|6328.62|6374.98|6374.98|6328.28|6328.28|0
1418256000000|2014-12-11 00:00:00|6308.4|6308.4|6295.46|6295.46|6312.87|6312.87|6235.29|6235.29|0
1418342400000|2014-12-12 00:00:00|6257.19|6257.19|6153.56|6153.56|6258.06|6258.06|6153.56|6153.56|0
1418601600000|2014-12-15 00:00:00|6143.26|6143.26|6116.84|6116.84|6203.92|6203.92|6112.81|6112.81|0
1418688000000|2014-12-16 00:00:00|6118.47|6118.47|6254.53|6254.53|6258.05|6258.05|6092.1|6092.1|0
1418774400000|2014-12-17 00:00:00|6191.95|6191.95|6233.52|6233.52|6240.37|6240.37|6170.76|6170.76|0
1418860800000|2014-12-18 00:00:00|6262.06|6262.06|6372.99|6372.99|6378.57|6378.57|6246.69|6246.69|0
1418947200000|2014-12-19 00:00:00|6439.35|6439.35|6410.54|6410.54|6445.78|6445.78|6373.87|6373.87|0
1419206400000|2014-12-22 00:00:00|6435.94|6435.94|6460.92|6460.92|6473.64|6473.64|6435.7|6435.7|0
1419292800000|2014-12-23 00:00:00|6491.62|6491.62|6484.5|6484.5|6507.78|6507.78|6477.09|6477.09|0
1419379200000|2014-12-24 00:00:00|6497.13|6497.13|6485.59|6485.59|6504.17|6504.17|6478.26|6478.26|0
1419811200000|2014-12-29 00:00:00|6486.4|6486.4|6473.5|6473.5|6521.83|6521.83|6451.62|6451.62|0
1419897600000|2014-12-30 00:00:00|6440.77|6440.77|6415.42|6415.42|6473.93|6473.93|6394.09|6394.09|0
1419984000000|2014-12-31 00:00:00|6434.38|6434.38|6450.42|6450.42|6455.04|6455.04|6429.7|6429.7|0
1420156800000|2015-01-02 00:00:00|6456.65|6456.65|6430.6|6430.6|6461.67|6461.67|6400.03|6400.03|0
1420416000000|2015-01-05 00:00:00|6430.9|6430.9|6342.98|6342.98|6477.94|6477.94|6342.35|6342.35|0
1420502400000|2015-01-06 00:00:00|6295.63|6295.63|6253.59|6253.59|6320.37|6320.37|6234.88|6234.88|0
1420588800000|2015-01-07 00:00:00|6272.19|6272.19|6307.92|6307.92|6346.69|6346.69|6264.63|6264.63|0
1420675200000|2015-01-08 00:00:00|6395.37|6395.37|6452.77|6452.77|6457.58|6457.58|6393.86|6393.86|0
1420761600000|2015-01-09 00:00:00|6465.45|6465.45|6410.56|6410.56|6495.78|6495.78|6400.2|6400.2|0
1421020800000|2015-01-12 00:00:00|6454.3|6454.3|6387.29|6387.29|6461.78|6461.78|6375.36|6375.36|0
1421107200000|2015-01-13 00:00:00|6413.44|6413.44|6421.42|6421.42|6435.16|6435.16|6392.55|6392.55|0
1421193600000|2015-01-14 00:00:00|6356.57|6356.57|6266.96|6266.96|6361.6|6361.6|6239.09|6239.09|0
1421280000000|2015-01-15 00:00:00|6329.68|6329.68|6356.11|6356.11|6365.57|6365.57|6240.39|6240.39|0
1421366400000|2015-01-16 00:00:00|6335.56|6335.56|6410.06|6410.06|6416.88|6416.88|6305.62|6305.62|0
1421625600000|2015-01-19 00:00:00|6426.11|6426.11|6503.75|6503.75|6505.3|6505.3|6422.38|6422.38|0
1421712000000|2015-01-20 00:00:00|6530.65|6530.65|6537.57|6537.57|6554.62|6554.62|6503|6503|0
1421798400000|2015-01-21 00:00:00|6523.94|6523.94|6552.01|6552.01|6554.56|6554.56|6509.07|6509.07|0
1421884800000|2015-01-22 00:00:00|6587.41|6587.41|6631.39|6631.39|6633.36|6633.36|6575.79|6575.79|0
1421971200000|2015-01-23 00:00:00|6647.67|6647.67|6641.98|6641.98|6656.34|6656.34|6614.49|6614.49|0
1422230400000|2015-01-26 00:00:00|6648.53|6648.53|6672.32|6672.32|6694.71|6694.71|6631.31|6631.31|0
1422316800000|2015-01-27 00:00:00|6668.61|6668.61|6613.53|6613.53|6686.99|6686.99|6579.51|6579.51|0
1422403200000|2015-01-28 00:00:00|6646.63|6646.63|6623.01|6623.01|6658.6|6658.6|6608.25|6608.25|0
1422489600000|2015-01-29 00:00:00|6612.68|6612.68|6634.29|6634.29|6641.75|6641.75|6595.31|6595.31|0
1422576000000|2015-01-30 00:00:00|6658.33|6658.33|6603.98|6603.98|6660.78|6660.78|6597.92|6597.92|0
1422835200000|2015-02-02 00:00:00|6580.22|6580.22|6554.86|6554.86|6612.05|6612.05|6525.74|6525.74|0
1422921600000|2015-02-03 00:00:00|6590.27|6590.27|6663.07|6663.07|6683|6683|6580.37|6580.37|0
1423008000000|2015-02-04 00:00:00|6665.58|6665.58|6673.69|6673.69|6675.54|6675.54|6622.67|6622.67|0
1423094400000|2015-02-05 00:00:00|6649.36|6649.36|6698.96|6698.96|6701.62|6701.62|6647.26|6647.26|0
1423180800000|2015-02-06 00:00:00|6699.06|6699.06|6731.88|6731.88|6745.77|6745.77|6693.09|6693.09|0
1423440000000|2015-02-09 00:00:00|6711.03|6711.03|6708.85|6708.85|6711.03|6711.03|6650.28|6650.28|0
1423526400000|2015-02-10 00:00:00|6738.84|6738.84|6762.67|6762.67|6764.22|6764.22|6717.98|6717.98|0
1423612800000|2015-02-11 00:00:00|6760.44|6760.44|6752.34|6752.34|6772.61|6772.61|6717.6|6717.6|0
1423699200000|2015-02-12 00:00:00|6751.11|6751.11|6832.24|6832.24|6838.04|6838.04|6747.74|6747.74|0
1423785600000|2015-02-13 00:00:00|6850.78|6850.78|6837.58|6837.58|6862.61|6862.61|6832.19|6832.19|0
1424044800000|2015-02-16 00:00:00|6816.55|6816.55|6793.79|6793.79|6816.55|6816.55|6783.99|6783.99|0
1424131200000|2015-02-17 00:00:00|6782.28|6782.28|6789.25|6789.25|6810.9|6810.9|6748.48|6748.48|0
1424217600000|2015-02-18 00:00:00|6818.67|6818.67|6872.59|6872.59|6879.49|6879.49|6818.67|6818.67|0
1424304000000|2015-02-19 00:00:00|6878.7|6878.7|6889.84|6889.84|6907.09|6907.09|6851.48|6851.48|0
1424390400000|2015-02-20 00:00:00|6892.76|6892.76|6928.55|6928.55|6934.66|6934.66|6888.84|6888.84|0
1424649600000|2015-02-23 00:00:00|6969.72|6969.72|6966.28|6966.28|6971.39|6971.39|6948.48|6948.48|0
1424736000000|2015-02-24 00:00:00|6982.83|6982.83|6971.08|6971.08|6987.3|6987.3|6947.12|6947.12|0
1424822400000|2015-02-25 00:00:00|6956.67|6956.67|6946.62|6946.62|6965.26|6965.26|6932.17|6932.17|0
1424908800000|2015-02-26 00:00:00|6974.63|6974.63|6995.75|6995.75|6998.3|6998.3|6931.54|6931.54|0
1424995200000|2015-02-27 00:00:00|7007.2|7007.2|6998.72|6998.72|7016.11|7016.11|6971.06|6971.06|0
1425254400000|2015-03-02 00:00:00|7031.79|7031.79|7009.38|7009.38|7061.36|7061.36|7000.22|7000.22|0
1425340800000|2015-03-03 00:00:00|7032.18|7032.18|6911.18|6911.18|7032.39|7032.39|6909.78|6909.78|0
1425427200000|2015-03-04 00:00:00|6919.3|6919.3|6886.25|6886.25|6920.55|6920.55|6850.92|6850.92|0
1425513600000|2015-03-05 00:00:00|6915.17|6915.17|6987.57|6987.57|6996.39|6996.39|6912.98|6912.98|0
1425600000000|2015-03-06 00:00:00|6989.91|6989.91|6982.58|6982.58|6997.16|6997.16|6962.31|6962.31|0
1425859200000|2015-03-09 00:00:00|6951.75|6951.75|6897.48|6897.48|6951.97|6951.97|6893.4|6893.4|0
1425945600000|2015-03-10 00:00:00|6908.04|6908.04|6791.5|6791.5|6908.04|6908.04|6785.52|6785.52|0
1426032000000|2015-03-11 00:00:00|6791.34|6791.34|6830.25|6830.25|6836.94|6836.94|6774.82|6774.82|0
1426118400000|2015-03-12 00:00:00|6868.15|6868.15|6851.37|6851.37|6886.03|6886.03|6835.56|6835.56|0
1426204800000|2015-03-13 00:00:00|6876.02|6876.02|6856.18|6856.18|6878.52|6878.52|6837.29|6837.29|0
1426464000000|2015-03-16 00:00:00|6882.76|6882.76|6864.45|6864.45|6882.76|6882.76|6828.49|6828.49|0
1426550400000|2015-03-17 00:00:00|6857.35|6857.35|6873.46|6873.46|6876.96|6876.96|6806.31|6806.31|0
1426636800000|2015-03-18 00:00:00|6884.91|6884.91|6957.52|6957.52|6961.05|6961.05|6881.04|6881.04|0
1426723200000|2015-03-19 00:00:00|7000.52|7000.52|6977.27|6977.27|7013.65|7013.65|6962.2|6962.2|0
1426809600000|2015-03-20 00:00:00|6987.77|6987.77|6996.9|6996.9|7011.41|7011.41|6974|6974|0
1427068800000|2015-03-23 00:00:00|7000.73|7000.73|6988.03|6988.03|7002.85|7002.85|6976.08|6976.08|0
1427155200000|2015-03-24 00:00:00|6975.64|6975.64|7006.52|7006.52|7022.22|7022.22|6975.64|6975.64|0
1427241600000|2015-03-25 00:00:00|6983.34|6983.34|6931.47|6931.47|7000.25|7000.25|6922.33|6922.33|0
1427328000000|2015-03-26 00:00:00|6835.64|6835.64|6831.26|6831.26|6879.72|6879.72|6805.58|6805.58|0
1427414400000|2015-03-27 00:00:00|6867.59|6867.59|6773.47|6773.47|6871.44|6871.44|6767.75|6767.75|0
1427670000000|2015-03-29 23:00:00|6825.01|6825.01|6789.57|6789.57|6834.43|6834.43|6766.93|6766.93|0
1427756400000|2015-03-30 23:00:00|6839.87|6839.87|6775.97|6775.97|6858.43|6858.43|6752.24|6752.24|0
1427842800000|2015-03-31 23:00:00|6742.18|6742.18|6803.64|6803.64|6823.19|6823.19|6742.07|6742.07|0
1427929200000|2015-04-01 23:00:00|6797.65|6797.65|6828.47|6828.47|6835.67|6835.67|6796.73|6796.73|0
1428361200000|2015-04-06 23:00:00|6915.7|6915.7|6934.19|6934.19|6948.49|6948.49|6906.22|6906.22|0
1428447600000|2015-04-07 23:00:00|6960.05|6960.05|6958.42|6958.42|6989.02|6989.02|6945.42|6945.42|0
1428534000000|2015-04-08 23:00:00|6990.37|6990.37|6980.06|6980.06|6993.99|6993.99|6964.29|6964.29|0
1428620400000|2015-04-09 23:00:00|6999|6999|7028.91|7028.91|7030.37|7030.37|6984.4|6984.4|0
1428879600000|2015-04-12 23:00:00|7024.5|7024.5|7019.79|7019.79|7025.37|7025.37|6986.68|6986.68|0
1428966000000|2015-04-13 23:00:00|7014.52|7014.52|7038.92|7038.92|7054.68|7054.68|7012.62|7012.62|0
1429052400000|2015-04-14 23:00:00|7040.89|7040.89|7054.44|7054.44|7075.1|7075.1|7030.29|7030.29|0
1429138800000|2015-04-15 23:00:00|7009.5|7009.5|7015.45|7015.45|7021.38|7021.38|6989.62|6989.62|0
1429225200000|2015-04-16 23:00:00|7009.13|7009.13|6963.79|6963.79|7042.32|7042.32|6949.61|6949.61|0
1429484400000|2015-04-19 23:00:00|7006.03|7006.03|6981.4|6981.4|7017.56|7017.56|6960.73|6960.73|0
1429570800000|2015-04-20 23:00:00|7056.06|7056.06|7033.92|7033.92|7078.34|7078.34|7009.37|7009.37|0
1429657200000|2015-04-21 23:00:00|7055.24|7055.24|7013.92|7013.92|7063.69|7063.69|6982.12|6982.12|0
1429743600000|2015-04-22 23:00:00|7035.99|7035.99|7006.55|7006.55|7035.99|7035.99|6977.15|6977.15|0
1429830000000|2015-04-23 23:00:00|7028.96|7028.96|7008.74|7008.74|7047.45|7047.45|6995.62|6995.62|0
1430089200000|2015-04-26 23:00:00|6985.15|6985.15|7010.95|7010.95|7026.72|7026.72|6941.79|6941.79|0
1430175600000|2015-04-27 23:00:00|7025.13|7025.13|6944.4|6944.4|7030.26|7030.26|6911.16|6911.16|0
1430262000000|2015-04-28 23:00:00|6977.53|6977.53|6881.8|6881.8|6982.05|6982.05|6871.53|6871.53|0
1430348400000|2015-04-29 23:00:00|6841.16|6841.16|6905.75|6905.75|6906.68|6906.68|6823.49|6823.49|0
1430434800000|2015-04-30 23:00:00|6868.27|6868.27|6907.96|6907.96|6918|6918|6828|6828|0
1430780400000|2015-05-04 23:00:00|6927.97|6927.97|6894.61|6894.61|6983.45|6983.45|6893.71|6893.71|0
1430866800000|2015-05-05 23:00:00|6892.34|6892.34|6871.38|6871.38|6917.94|6917.94|6860.07|6860.07|0
1430953200000|2015-05-06 23:00:00|6820.89|6820.89|6896.55|6896.55|6904.45|6904.45|6765.92|6765.92|0
1431039600000|2015-05-07 23:00:00|7142.3|7142.3|7128.03|7128.03|7148.42|7148.42|7071.92|7071.92|0
1431298800000|2015-05-10 23:00:00|7140.26|7140.26|7130.06|7130.06|7172.95|7172.95|7119.82|7119.82|0
1431385200000|2015-05-11 23:00:00|7055.45|7055.45|7097.52|7097.52|7110.81|7110.81|7026.81|7026.81|0
1431471600000|2015-05-12 23:00:00|7126.73|7126.73|7133.19|7133.19|7171.73|7171.73|7105.72|7105.72|0
1431558000000|2015-05-13 23:00:00|7090.55|7090.55|7174.79|7174.79|7178.29|7178.29|7082.42|7082.42|0
1431644400000|2015-05-14 23:00:00|7187.96|7187.96|7166.1|7166.1|7210.1|7210.1|7141.19|7141.19|0
1431903600000|2015-05-17 23:00:00|7175.15|7175.15|7181.14|7181.14|7205.37|7205.37|7153.32|7153.32|0
1431990000000|2015-05-18 23:00:00|7245.62|7245.62|7281.39|7281.39|7291.61|7291.61|7239.83|7239.83|0
1432076400000|2015-05-19 23:00:00|7277.08|7277.08|7261.16|7261.16|7280.54|7280.54|7245.81|7245.81|0
1432162800000|2015-05-20 23:00:00|7230.17|7230.17|7265.41|7265.41|7273.09|7273.09|7223.35|7223.35|0
1432249200000|2015-05-21 23:00:00|7276.94|7276.94|7301.31|7301.31|7310.49|7310.49|7266.09|7266.09|0
1432594800000|2015-05-25 23:00:00|7298.48|7298.48|7241.95|7241.95|7300.35|7300.35|7228.64|7228.64|0
1432681200000|2015-05-26 23:00:00|7274.51|7274.51|7335.1|7335.1|7357.47|7357.47|7258.31|7258.31|0
1432767600000|2015-05-27 23:00:00|7333.44|7333.44|7319.16|7319.16|7367.64|7367.64|7314.61|7314.61|0
1432854000000|2015-05-28 23:00:00|7319.57|7319.57|7242.5|7242.5|7340.53|7340.53|7241.61|7241.61|0
1433113200000|2015-05-31 23:00:00|7301.92|7301.92|7265.03|7265.03|7311.92|7311.92|7263.07|7263.07|0
1433199600000|2015-06-01 23:00:00|7317.02|7317.02|7274.21|7274.21|7317.44|7317.44|7243.5|7243.5|0
1433286000000|2015-06-02 23:00:00|7299.47|7299.47|7309.62|7309.62|7351.01|7351.01|7273.72|7273.72|0
1433372400000|2015-06-03 23:00:00|7283.68|7283.68|7265.21|7265.21|7297.35|7297.35|7228.02|7228.02|0
1433458800000|2015-06-04 23:00:00|7182.36|7182.36|7194.34|7194.34|7209.86|7209.86|7165.17|7165.17|0
1433718000000|2015-06-07 23:00:00|7179.26|7179.26|7207.44|7207.44|7227.93|7227.93|7158.9|7158.9|0
1433804400000|2015-06-08 23:00:00|7191.28|7191.28|7190.87|7190.87|7223.7|7223.7|7161.84|7161.84|0
1433890800000|2015-06-09 23:00:00|7171.18|7171.18|7267.97|7267.97|7284.25|7284.25|7168.61|7168.61|0
1433977200000|2015-06-10 23:00:00|7287.44|7287.44|7288.69|7288.69|7325.46|7325.46|7267.3|7267.3|0
1434063600000|2015-06-11 23:00:00|7267.01|7267.01|7225.9|7225.9|7279.37|7279.37|7200.75|7200.75|0
1434322800000|2015-06-14 23:00:00|7166.49|7166.49|7133.7|7133.7|7173.09|7173.09|7131.62|7131.62|0
1434409200000|2015-06-15 23:00:00|7106.87|7106.87|7136.31|7136.31|7145.99|7145.99|7050.58|7050.58|0
1434495600000|2015-06-16 23:00:00|7163.25|7163.25|7100.88|7100.88|7165.82|7165.82|7088.75|7088.75|0
1434582000000|2015-06-17 23:00:00|7075|7075|7119.83|7119.83|7119.92|7119.92|7031.78|7031.78|0
1434668400000|2015-06-18 23:00:00|7157.56|7157.56|7146.15|7146.15|7180.27|7180.27|7138.84|7138.84|0
1434927600000|2015-06-21 23:00:00|7216.45|7216.45|7261.2|7261.2|7262.09|7262.09|7194.57|7194.57|0
1435014000000|2015-06-22 23:00:00|7292.72|7292.72|7295.93|7295.93|7304.17|7304.17|7264.55|7264.55|0
1435100400000|2015-06-23 23:00:00|7285.5|7285.5|7263.66|7263.66|7293.91|7293.91|7251.11|7251.11|0
1435186800000|2015-06-24 23:00:00|7210.73|7210.73|7245.67|7245.67|7262.97|7262.97|7210.73|7210.73|0
1435273200000|2015-06-25 23:00:00|7195.78|7195.78|7170.87|7170.87|7196.91|7196.91|7154.23|7154.23|0
1435532400000|2015-06-28 23:00:00|6987.45|6987.45|7075.18|7075.18|7120.9|7120.9|6987.12|6987.12|0
1435618800000|2015-06-29 23:00:00|7015.4|7015.4|7033.97|7033.97|7063.88|7063.88|6991.94|6991.94|0
1435705200000|2015-06-30 23:00:00|7073.86|7073.86|7090.73|7090.73|7126.64|7126.64|7055.55|7055.55|0
1435791600000|2015-07-01 23:00:00|7085.36|7085.36|7044.07|7044.07|7085.95|7085.95|7042.34|7042.34|0
1435878000000|2015-07-02 23:00:00|7044.51|7044.51|7028.27|7028.27|7053.49|7053.49|7023.42|7023.42|0
1436137200000|2015-07-05 23:00:00|6972.37|6972.37|6938.94|6938.94|6991.49|6991.49|6934.28|6934.28|0
1436223600000|2015-07-06 23:00:00|6955.68|6955.68|6874.98|6874.98|6958.42|6958.42|6872.2|6872.2|0
1436310000000|2015-07-07 23:00:00|6892.99|6892.99|6872.14|6872.14|6912.91|6912.91|6861.32|6861.32|0
1436396400000|2015-07-08 23:00:00|6908.97|6908.97|6984.6|6984.6|6993.99|6993.99|6897.38|6897.38|0
1436482800000|2015-07-09 23:00:00|7079.98|7079.98|7082.25|7082.25|7091.26|7091.26|7047.96|7047.96|0
1436742000000|2015-07-12 23:00:00|7138.16|7138.16|7153.55|7153.55|7159.95|7159.95|7116.95|7116.95|0
1436828400000|2015-07-13 23:00:00|7157.12|7157.12|7157.17|7157.17|7166.44|7166.44|7118.27|7118.27|0
1436914800000|2015-07-14 23:00:00|7152.68|7152.68|7177.76|7177.76|7186.17|7186.17|7139.39|7139.39|0
1437001200000|2015-07-15 23:00:00|7195.54|7195.54|7254.05|7254.05|7263.8|7263.8|7195.18|7195.18|0
1437087600000|2015-07-16 23:00:00|7255.64|7255.64|7247.05|7247.05|7261.39|7261.39|7229.42|7229.42|0
1437346800000|2015-07-19 23:00:00|7259.1|7259.1|7245.72|7245.72|7284.31|7284.31|7235.04|7235.04|0
1437433200000|2015-07-20 23:00:00|7237.71|7237.71|7195.47|7195.47|7258.3|7258.3|7186.11|7186.11|0
1437519600000|2015-07-21 23:00:00|7122.77|7122.77|7097.79|7097.79|7132.94|7132.94|7072.73|7072.73|0
1437606000000|2015-07-22 23:00:00|7123.19|7123.19|7057.44|7057.44|7124.9|7124.9|7053.66|7053.66|0
1437692400000|2015-07-23 23:00:00|7004.42|7004.42|6980.5|6980.5|7047.15|7047.15|6976.55|6976.55|0
1437951600000|2015-07-26 23:00:00|6933.36|6933.36|6907.74|6907.74|6975.06|6975.06|6900.49|6900.49|0
1438038000000|2015-07-27 23:00:00|6914.26|6914.26|6928.33|6928.33|6940.54|6940.54|6897.07|6897.07|0
1438124400000|2015-07-28 23:00:00|6949.11|6949.11|6966.78|6966.78|6977.64|6977.64|6911.13|6911.13|0
1438210800000|2015-07-29 23:00:00|6994.18|6994.18|6951.66|6951.66|7012.25|7012.25|6906.96|6906.96|0
1438297200000|2015-07-30 23:00:00|6960.45|6960.45|7024.31|7024.31|7028.1|7028.1|6950.79|6950.79|0
1438556400000|2015-08-02 23:00:00|7063.96|7063.96|7061.3|7061.3|7083.05|7083.05|7019.13|7019.13|0
1438642800000|2015-08-03 23:00:00|7038.95|7038.95|7056.08|7056.08|7067.31|7067.31|7010.99|7010.99|0
1438729200000|2015-08-04 23:00:00|7051|7051|7064.1|7064.1|7064.1|7064.1|7000.86|7000.86|0
1438815600000|2015-08-05 23:00:00|7052.81|7052.81|7023.17|7023.17|7060.77|7060.77|7017.79|7017.79|0
1438902000000|2015-08-06 23:00:00|6996.72|6996.72|6986.18|6986.18|7003.78|7003.78|6975.98|6975.98|0
1439161200000|2015-08-09 23:00:00|6995.43|6995.43|7010.54|7010.54|7011.81|7011.81|6932.78|6932.78|0
1439247600000|2015-08-10 23:00:00|6994.7|6994.7|6965.81|6965.81|6999.89|6999.89|6957.03|6957.03|0
1439334000000|2015-08-11 23:00:00|6885.89|6885.89|6897.55|6897.55|6898.87|6898.87|6837.92|6837.92|0
1439420400000|2015-08-12 23:00:00|6946.72|6946.72|6898.7|6898.7|6975.77|6975.77|6891.53|6891.53|0
1439506800000|2015-08-13 23:00:00|6904.18|6904.18|6926.86|6926.86|6931.14|6931.14|6900.49|6900.49|0
1439766000000|2015-08-16 23:00:00|6949.87|6949.87|6937.75|6937.75|6963.96|6963.96|6898.75|6898.75|0
1439852400000|2015-08-17 23:00:00|6917.3|6917.3|6923.03|6923.03|6941.52|6941.52|6908.74|6908.74|0
1439938800000|2015-08-18 23:00:00|6873.37|6873.37|6808.71|6808.71|6873.4|6873.4|6807.81|6807.81|0
1440025200000|2015-08-19 23:00:00|6748.01|6748.01|6734.12|6734.12|6787.04|6787.04|6729.39|6729.39|0
1440111600000|2015-08-20 23:00:00|6657.41|6657.41|6615.72|6615.72|6714.77|6714.77|6607.74|6607.74|0
1440370800000|2015-08-23 23:00:00|6400.18|6400.18|6370.95|6370.95|6448.58|6448.58|6243.58|6243.58|0
1440457200000|2015-08-24 23:00:00|6443.74|6443.74|6574.48|6574.48|6582.94|6582.94|6426.11|6426.11|0
1440543600000|2015-08-25 23:00:00|6440.94|6440.94|6512.02|6512.02|6584.2|6584.2|6439.73|6439.73|0
1440630000000|2015-08-26 23:00:00|6621.54|6621.54|6649.16|6649.16|6661.6|6661.6|6591.21|6591.21|0
1440716400000|2015-08-27 23:00:00|6654.16|6654.16|6684.34|6684.34|6692.92|6692.92|6611.37|6611.37|0
1441062000000|2015-08-31 23:00:00|6656.02|6656.02|6568.11|6568.11|6656.57|6656.57|6562.07|6562.07|0
1441148400000|2015-09-01 23:00:00|6635.7|6635.7|6654.46|6654.46|6672.05|6672.05|6569.66|6569.66|0
1441234800000|2015-09-02 23:00:00|6699.13|6699.13|6740.72|6740.72|6755.29|6755.29|6693.21|6693.21|0
1441321200000|2015-09-03 23:00:00|6668.89|6668.89|6583.81|6583.81|6672.48|6672.48|6573.84|6573.84|0
1441580400000|2015-09-06 23:00:00|6623.63|6623.63|6600.42|6600.42|6632.44|6632.44|6574.05|6574.05|0
1441666800000|2015-09-07 23:00:00|6654.08|6654.08|6651.74|6651.74|6709.36|6709.36|6649.77|6649.77|0
1441753200000|2015-09-08 23:00:00|6747.61|6747.61|6700.49|6700.49|6757.12|6757.12|6695.24|6695.24|0
1441839600000|2015-09-09 23:00:00|6665.31|6665.31|6662.62|6662.62|6707.45|6707.45|6660.08|6660.08|0
1441926000000|2015-09-10 23:00:00|6683.4|6683.4|6635.72|6635.72|6685.53|6685.53|6614.64|6614.64|0
1442185200000|2015-09-13 23:00:00|6650.89|6650.89|6592.66|6592.66|6678.02|6678.02|6576.89|6576.89|0
1442271600000|2015-09-14 23:00:00|6593.3|6593.3|6623.16|6623.16|6628.18|6628.18|6526.95|6526.95|0
1442358000000|2015-09-15 23:00:00|6668.36|6668.36|6663.82|6663.82|6673.86|6673.86|6624|6624|0
1442444400000|2015-09-16 23:00:00|6611.36|6611.36|6623|6623|6633.06|6633.06|6599.28|6599.28|0
1442530800000|2015-09-17 23:00:00|6562.09|6562.09|6519.74|6519.74|6592.91|6592.91|6504.29|6504.29|0
1442790000000|2015-09-20 23:00:00|6544.94|6544.94|6542.16|6542.16|6590.7|6590.7|6529.3|6529.3|0
1442876400000|2015-09-21 23:00:00|6518.01|6518.01|6378.1|6378.1|6520.42|6520.42|6377.49|6377.49|0
1442962800000|2015-09-22 23:00:00|6352.69|6352.69|6451.3|6451.3|6484.06|6484.06|6352.64|6352.64|0
1443049200000|2015-09-23 23:00:00|6438.05|6438.05|6378.45|6378.45|6470.53|6470.53|6372.82|6372.82|0
1443135600000|2015-09-24 23:00:00|6463.01|6463.01|6525.87|6525.87|6533.43|6533.43|6463.01|6463.01|0
1443394800000|2015-09-27 23:00:00|6488.2|6488.2|6450.6|6450.6|6505.69|6505.69|6449.11|6449.11|0
1443481200000|2015-09-28 23:00:00|6314.07|6314.07|6283.66|6283.66|6336.41|6336.41|6274.42|6274.42|0
1443567600000|2015-09-29 23:00:00|6357.94|6357.94|6423.32|6423.32|6425.78|6425.78|6357.21|6357.21|0
1443654000000|2015-09-30 23:00:00|6515.94|6515.94|6468.01|6468.01|6541.54|6541.54|6457.01|6457.01|0
1443740400000|2015-10-01 23:00:00|6463.78|6463.78|6427.15|6427.15|6495.58|6495.58|6382.55|6382.55|0
1443999600000|2015-10-04 23:00:00|6537.19|6537.19|6579.07|6579.07|6591.08|6591.08|6531.32|6531.32|0
1444086000000|2015-10-05 23:00:00|6594.82|6594.82|6617.51|6617.51|6632.46|6632.46|6571.93|6571.93|0
1444172400000|2015-10-06 23:00:00|6611.86|6611.86|6576.44|6576.44|6642.66|6642.66|6568.64|6568.64|0
1444258800000|2015-10-07 23:00:00|6576.18|6576.18|6575.77|6575.77|6577.4|6577.4|6538.61|6538.61|0
1444345200000|2015-10-08 23:00:00|6612.02|6612.02|6639.28|6639.28|6649.97|6649.97|6598.54|6598.54|0
1444604400000|2015-10-11 23:00:00|6629.75|6629.75|6606.48|6606.48|6651.59|6651.59|6598.8|6598.8|0
1444690800000|2015-10-12 23:00:00|6591.47|6591.47|6551.22|6551.22|6597|6597|6548.44|6548.44|0
1444777200000|2015-10-13 23:00:00|6510.15|6510.15|6510.37|6510.37|6541.81|6541.81|6494.3|6494.3|0
1444863600000|2015-10-14 23:00:00|6509.17|6509.17|6549.96|6549.96|6558.03|6558.03|6502.4|6502.4|0
1444950000000|2015-10-15 23:00:00|6583.59|6583.59|6554.58|6554.58|6605.71|6605.71|6532.42|6532.42|0
1445209200000|2015-10-18 23:00:00|6576.54|6576.54|6556.73|6556.73|6590.23|6590.23|6537.2|6537.2|0
1445295600000|2015-10-19 23:00:00|6567.15|6567.15|6572.16|6572.16|6579.79|6579.79|6525.96|6525.96|0
1445382000000|2015-10-20 23:00:00|6561.02|6561.02|6592.5|6592.5|6618.23|6618.23|6551.07|6551.07|0
1445468400000|2015-10-21 23:00:00|6514.5|6514.5|6532.34|6532.34|6541.96|6541.96|6472.97|6472.97|0
1445554800000|2015-10-22 23:00:00|6580.65|6580.65|6659.55|6659.55|6674.42|6674.42|6580.65|6580.65|0
1445817600000|2015-10-26 00:00:00|6635.57|6635.57|6606.95|6606.95|6652.98|6652.98|6606.19|6606.19|0
1445904000000|2015-10-27 00:00:00|6580.19|6580.19|6539.99|6539.99|6593.2|6593.2|6538.68|6538.68|0
1445990400000|2015-10-28 00:00:00|6527.85|6527.85|6580.55|6580.55|6585.42|6585.42|6522.78|6522.78|0
1446076800000|2015-10-29 00:00:00|6584.84|6584.84|6560.38|6560.38|6584.84|6584.84|6547.74|6547.74|0
1446163200000|2015-10-30 00:00:00|6596.26|6596.26|6576.5|6576.5|6607.5|6607.5|6564.66|6564.66|0
1446422400000|2015-11-02 00:00:00|6598.17|6598.17|6642.21|6642.21|6651.25|6651.25|6597.4|6597.4|0
1446508800000|2015-11-03 00:00:00|6640.88|6640.88|6665.99|6665.99|6670.96|6670.96|6636.74|6636.74|0
1446595200000|2015-11-04 00:00:00|6710.64|6710.64|6719.15|6719.15|6738.09|6738.09|6700.24|6700.24|0
1446681600000|2015-11-05 00:00:00|6690.84|6690.84|6666.9|6666.9|6708.99|6708.99|6662.78|6662.78|0
1446768000000|2015-11-06 00:00:00|6676.03|6676.03|6686.83|6686.83|6717.38|6717.38|6653.61|6653.61|0
1447027200000|2015-11-09 00:00:00|6723.53|6723.53|6645.01|6645.01|6734.44|6734.44|6644.78|6644.78|0
1447113600000|2015-11-10 00:00:00|6651.93|6651.93|6658.71|6658.71|6663.43|6663.43|6610.45|6610.45|0
1447200000000|2015-11-11 00:00:00|6698.71|6698.71|6701.35|6701.35|6743.43|6743.43|6675.11|6675.11|0
1447286400000|2015-11-12 00:00:00|6671.37|6671.37|6605.05|6605.05|6719.59|6719.59|6600.97|6600.97|0
1447372800000|2015-11-13 00:00:00|6533.93|6533.93|6526.24|6526.24|6547.98|6547.98|6498.08|6498.08|0
1447632000000|2015-11-16 00:00:00|6501.27|6501.27|6575.2|6575.2|6581.71|6581.71|6499.88|6499.88|0
1447718400000|2015-11-17 00:00:00|6670.62|6670.62|6691.68|6691.68|6704.06|6704.06|6660.7|6660.7|0
1447804800000|2015-11-18 00:00:00|6689.2|6689.2|6723.61|6723.61|6724.56|6724.56|6671.93|6671.93|0
1447891200000|2015-11-19 00:00:00|6760.7|6760.7|6796.64|6796.64|6805.51|6805.51|6760.35|6760.35|0
1447977600000|2015-11-20 00:00:00|6782.39|6782.39|6788.81|6788.81|6793.29|6793.29|6738.53|6738.53|0
1448236800000|2015-11-23 00:00:00|6751.77|6751.77|6777.78|6777.78|6789.18|6789.18|6746.18|6746.18|0
1448323200000|2015-11-24 00:00:00|6753.05|6753.05|6729.28|6729.28|6760.99|6760.99|6689.38|6689.38|0
1448409600000|2015-11-25 00:00:00|6743.06|6743.06|6828.34|6828.34|6840.34|6840.34|6742.73|6742.73|0
1448496000000|2015-11-26 00:00:00|6842.12|6842.12|6879.11|6879.11|6887.35|6887.35|6836.93|6836.93|0
1448582400000|2015-11-27 00:00:00|6858.25|6858.25|6900.61|6900.61|6908.53|6908.53|6857.32|6857.32|0
1448841600000|2015-11-30 00:00:00|6900.36|6900.36|6956.24|6956.24|6979.59|6979.59|6886.44|6886.44|0
1448928000000|2015-12-01 00:00:00|7005.14|7005.14|7008.51|7008.51|7018.68|7018.68|6980.74|6980.74|0
1449014400000|2015-12-02 00:00:00|7020.04|7020.04|7045.13|7045.13|7057.94|7057.94|7019.68|7019.68|0
1449100800000|2015-12-03 00:00:00|7045.66|7045.66|6926.08|6926.08|7080.33|7080.33|6914.62|6914.62|0
1449187200000|2015-12-04 00:00:00|6878.77|6878.77|6910.95|6910.95|6924.49|6924.49|6856|6856|0
1449446400000|2015-12-07 00:00:00|6941.35|6941.35|6905.5|6905.5|6981.02|6981.02|6903.51|6903.51|0
1449532800000|2015-12-08 00:00:00|6891.35|6891.35|6811.82|6811.82|6922.13|6922.13|6789.16|6789.16|0
1449619200000|2015-12-09 00:00:00|6849.52|6849.52|6797.16|6797.16|6849.52|6849.52|6780.34|6780.34|0
1449705600000|2015-12-10 00:00:00|6755.66|6755.66|6759.77|6759.77|6790.91|6790.91|6750.09|6750.09|0
1449792000000|2015-12-11 00:00:00|6746.35|6746.35|6660.26|6660.26|6746.35|6746.35|6645.93|6645.93|0
1450051200000|2015-12-14 00:00:00|6664.31|6664.31|6568.37|6568.37|6692.82|6692.82|6562.18|6562.18|0
1450137600000|2015-12-15 00:00:00|6596.99|6596.99|6635.36|6635.36|6650.25|6650.25|6593.11|6593.11|0
1450224000000|2015-12-16 00:00:00|6649.64|6649.64|6664.36|6664.36|6675.73|6675.73|6638.77|6638.77|0
1450310400000|2015-12-17 00:00:00|6754.13|6754.13|6728.37|6728.37|6776.19|6776.19|6715.42|6715.42|0
1450396800000|2015-12-18 00:00:00|6706.73|6706.73|6663.5|6663.5|6710.54|6710.54|6655.73|6655.73|0
1450656000000|2015-12-21 00:00:00|6644.45|6644.45|6666.19|6666.19|6721.7|6721.7|6641.42|6641.42|0
1450742400000|2015-12-22 00:00:00|6682.2|6682.2|6682.52|6682.52|6704.66|6704.66|6643.14|6643.14|0
1450828800000|2015-12-23 00:00:00|6760.26|6760.26|6804.9|6804.9|6812.28|6812.28|6747.48|6747.48|0
1450915200000|2015-12-24 00:00:00|6818.47|6818.47|6830.99|6830.99|6831.37|6831.37|6811.92|6811.92|0
1451347200000|2015-12-29 00:00:00|6837.33|6837.33|6871.89|6871.89|6874.01|6874.01|6833.78|6833.78|0
1451433600000|2015-12-30 00:00:00|6869.36|6869.36|6865.48|6865.48|6881.81|6881.81|6845.99|6845.99|0
1451520000000|2015-12-31 00:00:00|6830.49|6830.49|6807.15|6807.15|6835.67|6835.67|6794.57|6794.57|0
1451865600000|2016-01-04 00:00:00|6684.42|6684.42|6630.49|6630.49|6714.78|6714.78|6624.95|6624.95|0
1451952000000|2016-01-05 00:00:00|6707.53|6707.53|6675.02|6675.02|6712.27|6712.27|6637.19|6637.19|0
1452038400000|2016-01-06 00:00:00|6647.67|6647.67|6614|6614|6648.53|6648.53|6573.25|6573.25|0
1452124800000|2016-01-07 00:00:00|6509.16|6509.16|6497.41|6497.41|6522.77|6522.77|6424.98|6424.98|0
1452211200000|2016-01-08 00:00:00|6521.07|6521.07|6467.93|6467.93|6564.62|6564.62|6464.43|6464.43|0
1452470400000|2016-01-11 00:00:00|6435.49|6435.49|6442.58|6442.58|6474.15|6474.15|6415.37|6415.37|0
1452556800000|2016-01-12 00:00:00|6430.89|6430.89|6455.92|6455.92|6494.22|6494.22|6430.62|6430.62|0
1452643200000|2016-01-13 00:00:00|6515.84|6515.84|6501.44|6501.44|6550.2|6550.2|6494.29|6494.29|0
1452729600000|2016-01-14 00:00:00|6419.17|6419.17|6413.71|6413.71|6419.26|6419.26|6324.12|6324.12|0
1452816000000|2016-01-15 00:00:00|6419.33|6419.33|6285.01|6285.01|6424.58|6424.58|6262.29|6262.29|0
1453075200000|2016-01-18 00:00:00|6333.55|6333.55|6200.41|6200.41|6346.16|6346.16|6195.93|6195.93|0
1453161600000|2016-01-19 00:00:00|6313.55|6313.55|6299.22|6299.22|6323.08|6323.08|6275.16|6275.16|0
1453248000000|2016-01-20 00:00:00|6204.12|6204.12|6094.1|6094.1|6204.12|6204.12|6082.44|6082.44|0
1453334400000|2016-01-21 00:00:00|6161.98|6161.98|6189.23|6189.23|6203.52|6203.52|6111.29|6111.29|0
1453420800000|2016-01-22 00:00:00|6283.29|6283.29|6349.33|6349.33|6350.17|6350.17|6256.99|6256.99|0
1453680000000|2016-01-25 00:00:00|6347.51|6347.51|6313.69|6313.69|6369.15|6369.15|6295.12|6295.12|0
1453766400000|2016-01-26 00:00:00|6239.28|6239.28|6313.49|6313.49|6317.85|6317.85|6217.8|6217.8|0
1453852800000|2016-01-27 00:00:00|6318.55|6318.55|6322.36|6322.36|6340.2|6340.2|6270.51|6270.51|0
1453939200000|2016-01-28 00:00:00|6312.51|6312.51|6273.08|6273.08|6341.05|6341.05|6249.35|6249.35|0
1454025600000|2016-01-29 00:00:00|6330|6330|6400.11|6400.11|6403.05|6403.05|6309.23|6309.23|0
1454284800000|2016-02-01 00:00:00|6447.56|6447.56|6367.24|6367.24|6447.56|6447.56|6316.32|6316.32|0
1454371200000|2016-02-02 00:00:00|6344.57|6344.57|6261.47|6261.47|6352.8|6352.8|6234.42|6234.42|0
1454457600000|2016-02-03 00:00:00|6220.89|6220.89|6158.5|6158.5|6257.1|6257.1|6106.62|6106.62|0
1454544000000|2016-02-04 00:00:00|6210.96|6210.96|6237.47|6237.47|6258.84|6258.84|6134.47|6134.47|0
1454630400000|2016-02-05 00:00:00|6277.31|6277.31|6200.46|6200.46|6298.39|6298.39|6194.03|6194.03|0
1454889600000|2016-02-08 00:00:00|6176.04|6176.04|5947|5947|6204.31|6204.31|5930.67|5930.67|0
1454976000000|2016-02-09 00:00:00|5986.35|5986.35|5930.27|5930.27|5987.37|5987.37|5839.28|5839.28|0
1455062400000|2016-02-10 00:00:00|5935.27|5935.27|5987.67|5987.67|6039.95|6039.95|5905.26|5905.26|0
1455148800000|2016-02-11 00:00:00|5906.16|5906.16|5877.13|5877.13|5935.97|5935.97|5803.67|5803.67|0
1455235200000|2016-02-12 00:00:00|5934.46|5934.46|6016.5|6016.5|6016.73|6016.73|5924.88|5924.88|0
1455494400000|2016-02-15 00:00:00|6119.46|6119.46|6145.91|6145.91|6167.72|6167.72|6114.88|6114.88|0
1455580800000|2016-02-16 00:00:00|6168.94|6168.94|6155.67|6155.67|6185.06|6185.06|6117.37|6117.37|0
1455667200000|2016-02-17 00:00:00|6213.3|6213.3|6341.65|6341.65|6351.79|6351.79|6212.35|6212.35|0
1455753600000|2016-02-18 00:00:00|6374.92|6374.92|6349|6349|6378.62|6378.62|6307.64|6307.64|0
1455840000000|2016-02-19 00:00:00|6354.59|6354.59|6315.82|6315.82|6371.32|6371.32|6287.1|6287.1|0
1456099200000|2016-02-22 00:00:00|6414.74|6414.74|6381.33|6381.33|6426.71|6426.71|6371.23|6371.23|0
1456185600000|2016-02-23 00:00:00|6337.29|6337.29|6320.68|6320.68|6384.53|6384.53|6315|6315|0
1456272000000|2016-02-24 00:00:00|6307.64|6307.64|6265.72|6265.72|6308.85|6308.85|6246.09|6246.09|0
1456358400000|2016-02-25 00:00:00|6344.32|6344.32|6348.82|6348.82|6368.83|6368.83|6300.61|6300.61|0
1456444800000|2016-02-26 00:00:00|6415.19|6415.19|6412.97|6412.97|6465.3|6465.3|6410.06|6410.06|0
1456704000000|2016-02-29 00:00:00|6387.21|6387.21|6396.86|6396.86|6408.58|6408.58|6350.3|6350.3|0
1456790400000|2016-03-01 00:00:00|6397.59|6397.59|6461.05|6461.05|6467.86|6467.86|6381.91|6381.91|0
1456876800000|2016-03-02 00:00:00|6496.16|6496.16|6438.67|6438.67|6497.19|6497.19|6409.7|6409.7|0
1456963200000|2016-03-03 00:00:00|6462.7|6462.7|6502.76|6502.76|6538.4|6538.4|6447.85|6447.85|0
1457049600000|2016-03-04 00:00:00|6532.9|6532.9|6570.02|6570.02|6585.11|6585.11|6516.06|6516.06|0
1457308800000|2016-03-07 00:00:00|6582.63|6582.63|6527.73|6527.73|6589.08|6589.08|6500.11|6500.11|0
1457395200000|2016-03-08 00:00:00|6499.7|6499.7|6463.67|6463.67|6519.61|6519.61|6446.45|6446.45|0
1457481600000|2016-03-09 00:00:00|6415.68|6415.68|6462.59|6462.59|6463.78|6463.78|6415.09|6415.09|0
1457568000000|2016-03-10 00:00:00|6431.92|6431.92|6349.5|6349.5|6491.59|6491.59|6341.63|6341.63|0
1457654400000|2016-03-11 00:00:00|6419.22|6419.22|6437.66|6437.66|6451.88|6451.88|6391.46|6391.46|0
1457913600000|2016-03-14 00:00:00|6492.02|6492.02|6496.26|6496.26|6518.34|6518.34|6467.52|6467.52|0
1458000000000|2016-03-15 00:00:00|6472.62|6472.62|6502.42|6502.42|6509.1|6509.1|6464.7|6464.7|0
1458086400000|2016-03-16 00:00:00|6526.54|6526.54|6523.6|6523.6|6540.7|6540.7|6488.18|6488.18|0
1458172800000|2016-03-17 00:00:00|6556.7|6556.7|6553.23|6553.23|6557.41|6557.41|6450.06|6450.06|0
1458259200000|2016-03-18 00:00:00|6574.98|6574.98|6587.68|6587.68|6618.06|6618.06|6571.83|6571.83|0
1458518400000|2016-03-21 00:00:00|6567.53|6567.53|6562.59|6562.59|6620.03|6620.03|6554.87|6554.87|0
1458604800000|2016-03-22 00:00:00|6513.46|6513.46|6571.65|6571.65|6572.36|6572.36|6471.24|6471.24|0
1458691200000|2016-03-23 00:00:00|6587.23|6587.23|6595.31|6595.31|6611.38|6611.38|6574.61|6574.61|0
1458777600000|2016-03-24 00:00:00|6532.44|6532.44|6522.72|6522.72|6554.9|6554.9|6513.66|6513.66|0
1459206000000|2016-03-28 23:00:00|6542.63|6542.63|6595.84|6595.84|6596|6596|6530.15|6530.15|0
1459292400000|2016-03-29 23:00:00|6661.47|6661.47|6679.57|6679.57|6683.32|6683.32|6654.96|6654.96|0
1459378800000|2016-03-30 23:00:00|6658.66|6658.66|6646.77|6646.77|6670.6|6670.6|6632.41|6632.41|0
1459465200000|2016-03-31 23:00:00|6619.6|6619.6|6639.92|6639.92|6652.71|6652.71|6598.86|6598.86|0
1459724400000|2016-04-03 23:00:00|6629.26|6629.26|6649.27|6649.27|6685.01|6685.01|6627.96|6627.96|0
1459810800000|2016-04-04 23:00:00|6620.78|6620.78|6617.04|6617.04|6627.74|6627.74|6583.79|6583.79|0
1459897200000|2016-04-05 23:00:00|6617.12|6617.12|6668.87|6668.87|6673.71|6673.71|6616.13|6616.13|0
1459983600000|2016-04-06 23:00:00|6671.4|6671.4|6588.77|6588.77|6682.51|6682.51|6583.02|6583.02|0
1460070000000|2016-04-07 23:00:00|6603.67|6603.67|6646.35|6646.35|6669.65|6669.65|6597.57|6597.57|0
1460329200000|2016-04-10 23:00:00|6612.29|6612.29|6621.88|6621.88|6655.35|6655.35|6605.68|6605.68|0
1460415600000|2016-04-11 23:00:00|6574.62|6574.62|6611.55|6611.55|6616.54|6616.54|6549.29|6549.29|0
1460502000000|2016-04-12 23:00:00|6667.86|6667.86|6711.05|6711.05|6717.12|6717.12|6666.08|6666.08|0
1460588400000|2016-04-13 23:00:00|6737.56|6737.56|6705.22|6705.22|6737.56|6737.56|6691.29|6691.29|0
1460674800000|2016-04-14 23:00:00|6684.24|6684.24|6608.43|6608.43|6685.18|6685.18|6601.98|6601.98|0
1460934000000|2016-04-17 23:00:00|6584.63|6584.63|6620.17|6620.17|6636.55|6636.55|6581.18|6581.18|0
1461020400000|2016-04-18 23:00:00|6631.85|6631.85|6706.89|6706.89|6716.05|6716.05|6630.87|6630.87|0
1461106800000|2016-04-19 23:00:00|6709.97|6709.97|6721.94|6721.94|6732.11|6732.11|6693.71|6693.71|0
1461193200000|2016-04-20 23:00:00|6714.65|6714.65|6691.51|6691.51|6714.65|6714.65|6633.27|6633.27|0
1461279600000|2016-04-21 23:00:00|6670.49|6670.49|6634.52|6634.52|6691.53|6691.53|6632.5|6632.5|0
1461538800000|2016-04-24 23:00:00|6677.96|6677.96|6659.2|6659.2|6678.89|6678.89|6647.29|6647.29|0
1461625200000|2016-04-25 23:00:00|6658.95|6658.95|6656.2|6656.2|6680.24|6680.24|6646.03|6646.03|0
1461711600000|2016-04-26 23:00:00|6653.99|6653.99|6693.44|6693.44|6700.37|6700.37|6637.79|6637.79|0
1461798000000|2016-04-27 23:00:00|6672.87|6672.87|6696.03|6696.03|6699.49|6699.49|6617.28|6617.28|0
1461884400000|2016-04-28 23:00:00|6641.04|6641.04|6618.42|6618.42|6668.59|6668.59|6614.25|6614.25|0
1462230000000|2016-05-02 23:00:00|6629.8|6629.8|6630.3|6630.3|6647.84|6647.84|6599.78|6599.78|0
1462316400000|2016-05-03 23:00:00|6616.5|6616.5|6610.73|6610.73|6640.52|6640.52|6593.83|6593.83|0
1462402800000|2016-05-04 23:00:00|6625.19|6625.19|6602.9|6602.9|6652.93|6652.93|6586.29|6586.29|0
1462489200000|2016-05-05 23:00:00|6581.67|6581.67|6587.63|6587.63|6603.68|6603.68|6554.07|6554.07|0
1462748400000|2016-05-08 23:00:00|6640.58|6640.58|6623.03|6623.03|6668.46|6668.46|6618.59|6618.59|0
1462834800000|2016-05-09 23:00:00|6672.16|6672.16|6657.25|6657.25|6688.12|6688.12|6626.9|6626.9|0
1462921200000|2016-05-10 23:00:00|6669.2|6669.2|6683.65|6683.65|6687.69|6687.69|6628.15|6628.15|0
1463007600000|2016-05-11 23:00:00|6655.26|6655.26|6615.22|6615.22|6702.06|6702.06|6614.67|6614.67|0
1463094000000|2016-05-12 23:00:00|6592.62|6592.62|6591.15|6591.15|6603.91|6603.91|6542.25|6542.25|0
1463353200000|2016-05-15 23:00:00|6562.85|6562.85|6615.27|6615.27|6620.68|6620.68|6556.53|6556.53|0
1463439600000|2016-05-16 23:00:00|6650.59|6650.59|6676.21|6676.21|6708.26|6708.26|6643.16|6643.16|0
1463526000000|2016-05-17 23:00:00|6669.86|6669.86|6718.66|6718.66|6723.69|6723.69|6665.81|6665.81|0
1463612400000|2016-05-18 23:00:00|6688.73|6688.73|6653.74|6653.74|6697|6697|6645.37|6645.37|0
1463698800000|2016-05-19 23:00:00|6702.61|6702.61|6733.46|6733.46|6748.11|6748.11|6697.17|6697.17|0
1463958000000|2016-05-22 23:00:00|6737.1|6737.1|6792.56|6792.56|6796.99|6796.99|6734.54|6734.54|0
1464044400000|2016-05-23 23:00:00|6772.13|6772.13|6865.12|6865.12|6867.84|6867.84|6770.8|6770.8|0
1464130800000|2016-05-24 23:00:00|6890.92|6890.92|6859.26|6859.26|6895.08|6895.08|6854.64|6854.64|0
1464217200000|2016-05-25 23:00:00|6862.4|6862.4|6877.02|6877.02|6878.19|6878.19|6848.16|6848.16|0
1464303600000|2016-05-26 23:00:00|6851.89|6851.89|6864.63|6864.63|6870.43|6870.43|6845.53|6845.53|0
1464649200000|2016-05-30 23:00:00|6881.63|6881.63|6857.32|6857.32|6899.71|6899.71|6857.23|6857.23|0
1464735600000|2016-05-31 23:00:00|6807.24|6807.24|6777.26|6777.26|6807.9|6807.9|6745.85|6745.85|0
1464822000000|2016-06-01 23:00:00|6789|6789|6798.72|6798.72|6804.86|6804.86|6765.82|6765.82|0
1464908400000|2016-06-02 23:00:00|6811.66|6811.66|6778.38|6778.38|6833.82|6833.82|6739.76|6739.76|0
1465167600000|2016-06-05 23:00:00|6794.65|6794.65|6832.46|6832.46|6842.75|6842.75|6772.37|6772.37|0
1465254000000|2016-06-06 23:00:00|6859.28|6859.28|6843.23|6843.23|6878.67|6878.67|6841.64|6841.64|0
1465340400000|2016-06-07 23:00:00|6827.67|6827.67|6852.12|6852.12|6852.16|6852.16|6811.5|6811.5|0
1465426800000|2016-06-08 23:00:00|6785.99|6785.99|6766.23|6766.23|6796.58|6796.58|6760.51|6760.51|0
1465513200000|2016-06-09 23:00:00|6725.75|6725.75|6655.93|6655.93|6725.75|6725.75|6639.88|6639.88|0
1465772400000|2016-06-12 23:00:00|6585.49|6585.49|6564.02|6564.02|6611.05|6611.05|6541.95|6541.95|0
1465858800000|2016-06-13 23:00:00|6522.1|6522.1|6427.86|6427.86|6525.7|6525.7|6422.99|6422.99|0
1465945200000|2016-06-14 23:00:00|6491.05|6491.05|6479.1|6479.1|6496.39|6496.39|6439.41|6439.41|0
1466031600000|2016-06-15 23:00:00|6411.41|6411.41|6389.62|6389.62|6434.43|6434.43|6351.3|6351.3|0
1466118000000|2016-06-16 23:00:00|6474.74|6474.74|6494.14|6494.14|6514.92|6514.92|6447.39|6447.39|0
1466377200000|2016-06-19 23:00:00|6672.84|6672.84|6728.55|6728.55|6763.42|6763.42|6656.21|6656.21|0
1466463600000|2016-06-20 23:00:00|6693.11|6693.11|6763.3|6763.3|6764.22|6764.22|6692.03|6692.03|0
1466550000000|2016-06-21 23:00:00|6776.78|6776.78|6824.86|6824.86|6831.12|6831.12|6751.35|6751.35|0
1466636400000|2016-06-22 23:00:00|6810.64|6810.64|6881.93|6881.93|6916.03|6916.03|6793.38|6793.38|0
1466722800000|2016-06-23 23:00:00|6072.4|6072.4|6513.57|6513.57|6561.31|6561.31|6072.4|6072.4|0
1466982000000|2016-06-26 23:00:00|6395.36|6395.36|6067.08|6067.08|6408.14|6408.14|6044.52|6044.52|0
1467068400000|2016-06-27 23:00:00|6234.48|6234.48|6267.99|6267.99|6303.58|6303.58|6184.86|6184.86|0
1467154800000|2016-06-28 23:00:00|6349.97|6349.97|6490.65|6490.65|6493.92|6493.92|6335.46|6335.46|0
1467241200000|2016-06-29 23:00:00|6474.54|6474.54|6621.56|6621.56|6625.1|6625.1|6463.85|6463.85|0
1467327600000|2016-06-30 23:00:00|6656.77|6656.77|6716.51|6716.51|6718.86|6718.86|6623.27|6623.27|0
1467586800000|2016-07-03 23:00:00|6724.05|6724.05|6615.68|6615.68|6724.05|6724.05|6593.53|6593.53|0
1467673200000|2016-07-04 23:00:00|6567.89|6567.89|6541.53|6541.53|6571.87|6571.87|6495.56|6495.56|0
1467759600000|2016-07-05 23:00:00|6503.7|6503.7|6500.99|6500.99|6544.46|6544.46|6460.99|6460.99|0
1467846000000|2016-07-06 23:00:00|6561.6|6561.6|6586.27|6586.27|6619.29|6619.29|6543.29|6543.29|0
1467932400000|2016-07-07 23:00:00|6590.85|6590.85|6664.86|6664.86|6683.07|6683.07|6571.14|6571.14|0
1468191600000|2016-07-10 23:00:00|6724.19|6724.19|6867.17|6867.17|6882.27|6882.27|6696.88|6696.88|0
1468278000000|2016-07-11 23:00:00|6885.01|6885.01|6858.22|6858.22|6917.99|6917.99|6846.34|6846.34|0
1468364400000|2016-07-12 23:00:00|6866.27|6866.27|6875.95|6875.95|6918.26|6918.26|6848.95|6848.95|0
1468450800000|2016-07-13 23:00:00|6900.36|6900.36|6867.72|6867.72|6911.02|6911.02|6817.06|6817.06|0
1468537200000|2016-07-14 23:00:00|6855.96|6855.96|6899.21|6899.21|6914.96|6914.96|6841.8|6841.8|0
1468796400000|2016-07-17 23:00:00|6933.21|6933.21|6934.97|6934.97|6953.9|6953.9|6902.93|6902.93|0
1468882800000|2016-07-18 23:00:00|6901.59|6901.59|6924.06|6924.06|6937.15|6937.15|6873.85|6873.85|0
1468969200000|2016-07-19 23:00:00|6925.41|6925.41|6979.3|6979.3|6988.01|6988.01|6923.64|6923.64|0
1469055600000|2016-07-20 23:00:00|6968.56|6968.56|6997.61|6997.61|7019.53|7019.53|6936.88|6936.88|0
1469142000000|2016-07-21 23:00:00|6960.38|6960.38|6960.76|6960.76|6988.48|6988.48|6939.93|6939.93|0
1469401200000|2016-07-24 23:00:00|6990.73|6990.73|7006.87|7006.87|7024.45|7024.45|6974.95|6974.95|0
1469487600000|2016-07-25 23:00:00|7007.68|7007.68|7005.9|7005.9|7035.12|7035.12|6984.73|6984.73|0
1469574000000|2016-07-26 23:00:00|7042.46|7042.46|7059.12|7059.12|7088.52|7088.52|7007.8|7007.8|0
1469660400000|2016-07-27 23:00:00|7073.89|7073.89|7044.08|7044.08|7123.16|7123.16|7043.78|7043.78|0
1469746800000|2016-07-28 23:00:00|6988.28|6988.28|7025.79|7025.79|7032.43|7032.43|6973.08|6973.08|0
1470006000000|2016-07-31 23:00:00|7035.99|7035.99|6991.79|6991.79|7057.08|7057.08|6974.56|6974.56|0
1470092400000|2016-08-01 23:00:00|6950.55|6950.55|6930.09|6930.09|6974.75|6974.75|6888.74|6888.74|0
1470178800000|2016-08-02 23:00:00|6891.93|6891.93|6845.06|6845.06|6891.93|6891.93|6834.04|6834.04|0
1470265200000|2016-08-03 23:00:00|6868.4|6868.4|6952.44|6952.44|6969.15|6969.15|6830.05|6830.05|0
1470351600000|2016-08-04 23:00:00|6984.27|6984.27|6984.58|6984.58|7001.09|7001.09|6952.02|6952.02|0
1470610800000|2016-08-07 23:00:00|7016.98|7016.98|7027.8|7027.8|7046.48|7046.48|7007.75|7007.75|0
1470697200000|2016-08-08 23:00:00|7063.71|7063.71|7077.88|7077.88|7088.67|7088.67|7046.18|7046.18|0
1470783600000|2016-08-09 23:00:00|7093.25|7093.25|7147.67|7147.67|7147.96|7147.96|7075.85|7075.85|0
1470870000000|2016-08-10 23:00:00|7138.35|7138.35|7202.62|7202.62|7203.65|7203.65|7125.72|7125.72|0
1470956400000|2016-08-11 23:00:00|7215.62|7215.62|7247.37|7247.37|7267.86|7267.86|7208.8|7208.8|0
1471215600000|2016-08-14 23:00:00|7234.98|7234.98|7284.67|7284.67|7286.49|7286.49|7234.98|7234.98|0
1471302000000|2016-08-15 23:00:00|7239.81|7239.81|7218.1|7218.1|7263.66|7263.66|7211.02|7211.02|0
1471388400000|2016-08-16 23:00:00|7203.56|7203.56|7181.44|7181.44|7226.14|7226.14|7175.64|7175.64|0
1471474800000|2016-08-17 23:00:00|7212.33|7212.33|7241.27|7241.27|7249.33|7249.33|7212.33|7212.33|0
1471561200000|2016-08-18 23:00:00|7207.37|7207.37|7231.83|7231.83|7245.22|7245.22|7204.09|7204.09|0
1471820400000|2016-08-21 23:00:00|7215.39|7215.39|7234.36|7234.36|7266.67|7266.67|7209.81|7209.81|0
1471906800000|2016-08-22 23:00:00|7294.88|7294.88|7315.11|7315.11|7334.95|7334.95|7270.2|7270.2|0
1471993200000|2016-08-23 23:00:00|7284.73|7284.73|7317.14|7317.14|7340.61|7340.61|7284.19|7284.19|0
1472079600000|2016-08-24 23:00:00|7281.06|7281.06|7275.92|7275.92|7296.4|7296.4|7251.06|7251.06|0
1472166000000|2016-08-25 23:00:00|7263.93|7263.93|7310.11|7310.11|7328.12|7328.12|7241.23|7241.23|0
1472511600000|2016-08-29 23:00:00|7341.04|7341.04|7304.09|7304.09|7358.9|7358.9|7290.76|7290.76|0
1472598000000|2016-08-30 23:00:00|7282.65|7282.65|7252.2|7252.2|7297.42|7297.42|7251.37|7251.37|0
1472684400000|2016-08-31 23:00:00|7265.93|7265.93|7241.82|7241.82|7277.6|7277.6|7234.94|7234.94|0
1472770800000|2016-09-01 23:00:00|7254.55|7254.55|7393.54|7393.54|7398.74|7398.74|7217.73|7217.73|0
1473030000000|2016-09-04 23:00:00|7376.9|7376.9|7358.32|7358.32|7386.28|7386.28|7345.11|7345.11|0
1473116400000|2016-09-05 23:00:00|7356.88|7356.88|7320.57|7320.57|7364.2|7364.2|7318.4|7318.4|0
1473202800000|2016-09-06 23:00:00|7327.84|7327.84|7359.33|7359.33|7382.06|7382.06|7320.69|7320.69|0
1473289200000|2016-09-07 23:00:00|7399.22|7399.22|7378.26|7378.26|7409.1|7409.1|7331.32|7331.32|0
1473375600000|2016-09-08 23:00:00|7344.84|7344.84|7219.25|7219.25|7344.84|7344.84|7203.3|7203.3|0
1473634800000|2016-09-11 23:00:00|7110.8|7110.8|7154.33|7154.33|7157.97|7157.97|7097.6|7097.6|0
1473721200000|2016-09-12 23:00:00|7200.71|7200.71|7135.9|7135.9|7200.71|7200.71|7135.72|7135.72|0
1473807600000|2016-09-13 23:00:00|7162.29|7162.29|7167.58|7167.58|7192.92|7192.92|7143.41|7143.41|0
1473894000000|2016-09-14 23:00:00|7184.31|7184.31|7246.49|7246.49|7252.75|7252.75|7171.56|7171.56|0
1473980400000|2016-09-15 23:00:00|7236.3|7236.3|7227.78|7227.78|7287.4|7287.4|7225.89|7225.89|0
1474239600000|2016-09-18 23:00:00|7260.59|7260.59|7259.53|7259.53|7280.27|7280.27|7247.48|7247.48|0
1474326000000|2016-09-19 23:00:00|7259.34|7259.34|7249.69|7249.69|7297.79|7297.79|7247.29|7247.29|0
1474412400000|2016-09-20 23:00:00|7279.53|7279.53|7231.28|7231.28|7281.67|7281.67|7218.76|7218.76|0
1474498800000|2016-09-21 23:00:00|7271.22|7271.22|7285.08|7285.08|7305.5|7305.5|7271.22|7271.22|0
1474585200000|2016-09-22 23:00:00|7275.86|7275.86|7267.79|7267.79|7276.99|7276.99|7237.77|7237.77|0
1474844400000|2016-09-25 23:00:00|7215.17|7215.17|7149.32|7149.32|7215.84|7215.84|7137.83|7137.83|0
1474930800000|2016-09-26 23:00:00|7130.3|7130.3|7098.97|7098.97|7135.91|7135.91|7055.76|7055.76|0
1475017200000|2016-09-27 23:00:00|7158.5|7158.5|7151.71|7151.71|7188.44|7188.44|7141.01|7141.01|0
1475103600000|2016-09-28 23:00:00|7069.72|7069.72|7030|7030|7075.22|7075.22|7005.23|7005.23|0
1475190000000|2016-09-29 23:00:00|6953.01|6953.01|7039.05|7039.05|7051.46|7051.46|6938.35|6938.35|0
1475449200000|2016-10-02 23:00:00|7071.67|7071.67|7157.09|7157.09|7180.29|7180.29|7068.49|7068.49|0
1475535600000|2016-10-03 23:00:00|7245.08|7245.08|7328.46|7328.46|7344.54|7344.54|7241.63|7241.63|0
1475622000000|2016-10-04 23:00:00|7258.32|7258.32|7212.4|7212.4|7258.9|7258.9|7189.04|7189.04|0
1475708400000|2016-10-05 23:00:00|7226.24|7226.24|7183.42|7183.42|7227.27|7227.27|7179.1|7179.1|0
1475794800000|2016-10-06 23:00:00|7174.27|7174.27|7139.48|7139.48|7190.58|7190.58|7116.48|7116.48|0
1476054000000|2016-10-09 23:00:00|7132.16|7132.16|7133.73|7133.73|7157.9|7157.9|7108.22|7108.22|0
1476140400000|2016-10-10 23:00:00|7149.18|7149.18|7122|7122|7169.39|7169.39|7121.76|7121.76|0
1476226800000|2016-10-11 23:00:00|7116.81|7116.81|7077.47|7077.47|7140.58|7140.58|7074.15|7074.15|0
1476313200000|2016-10-12 23:00:00|7056.35|7056.35|7092.34|7092.34|7109.38|7109.38|7045.21|7045.21|0
1476399600000|2016-10-13 23:00:00|7123.93|7123.93|7125.56|7125.56|7155.9|7155.9|7105.73|7105.73|0
1476658800000|2016-10-16 23:00:00|7090.71|7090.71|7040.64|7040.64|7117.64|7117.64|7036.94|7036.94|0
1476745200000|2016-10-17 23:00:00|7091|7091|7093.3|7093.3|7129.83|7129.83|7088.95|7088.95|0
1476831600000|2016-10-18 23:00:00|7068.82|7068.82|7107.7|7107.7|7116.49|7116.49|7054.69|7054.69|0
1476918000000|2016-10-19 23:00:00|7084.85|7084.85|7062.01|7062.01|7091.68|7091.68|7048.85|7048.85|0
1477004400000|2016-10-20 23:00:00|7054.48|7054.48|7030.51|7030.51|7064.78|7064.78|7020.29|7020.29|0
1477263600000|2016-10-23 23:00:00|7095.45|7095.45|7008.75|7008.75|7117.98|7117.98|7005.45|7005.45|0
1477350000000|2016-10-24 23:00:00|6999.91|6999.91|6955.99|6955.99|7036.3|7036.3|6951.77|6951.77|0
1477436400000|2016-10-25 23:00:00|6941.95|6941.95|6914.41|6914.41|6946.82|6946.82|6873.28|6873.28|0
1477522800000|2016-10-26 23:00:00|6849.37|6849.37|6835.85|6835.85|6903.89|6903.89|6817.71|6817.71|0
1477609200000|2016-10-27 23:00:00|6792.99|6792.99|6840.01|6840.01|6845.75|6845.75|6769.09|6769.09|0
1477872000000|2016-10-31 00:00:00|6816.82|6816.82|6840.12|6840.12|6860.52|6860.52|6797.12|6797.12|0
1477958400000|2016-11-01 00:00:00|6847.81|6847.81|6816.07|6816.07|6848.41|6848.41|6789.62|6789.62|0
1478044800000|2016-11-02 00:00:00|6795.52|6795.52|6781.8|6781.8|6809.84|6809.84|6773.8|6773.8|0
1478131200000|2016-11-03 00:00:00|6767.16|6767.16|6748.96|6748.96|6804.29|6804.29|6747.76|6747.76|0
1478217600000|2016-11-04 00:00:00|6706.2|6706.2|6653.84|6653.84|6706.2|6706.2|6630.62|6630.62|0
1478476800000|2016-11-07 00:00:00|6700.48|6700.48|6709.87|6709.87|6733.47|6733.47|6690.73|6690.73|0
1478563200000|2016-11-08 00:00:00|6752.45|6752.45|6742.11|6742.11|6760.69|6760.69|6718.93|6718.93|0
1478649600000|2016-11-09 00:00:00|6674|6674|6790.27|6790.27|6815.03|6815.03|6651.61|6651.61|0
1478736000000|2016-11-10 00:00:00|6853.57|6853.57|6797.46|6797.46|6923.39|6923.39|6761.33|6761.33|0
1478822400000|2016-11-11 00:00:00|6756.09|6756.09|6640.18|6640.18|6759.23|6759.23|6627.62|6627.62|0
1479081600000|2016-11-14 00:00:00|6744.72|6744.72|6694.33|6694.33|6776.35|6776.35|6693.81|6693.81|0
1479168000000|2016-11-15 00:00:00|6753.37|6753.37|6702.08|6702.08|6758.05|6758.05|6682.43|6682.43|0
1479254400000|2016-11-16 00:00:00|6737.98|6737.98|6649.75|6649.75|6738.04|6738.04|6643.33|6643.33|0
1479340800000|2016-11-17 00:00:00|6670.74|6670.74|6720.22|6720.22|6721.97|6721.97|6665.71|6665.71|0
1479427200000|2016-11-18 00:00:00|6730.02|6730.02|6754.38|6754.38|6764.89|6764.89|6704.07|6704.07|0
1479686400000|2016-11-21 00:00:00|6732.3|6732.3|6741.03|6741.03|6769.82|6769.82|6694.74|6694.74|0
1479772800000|2016-11-22 00:00:00|6783.93|6783.93|6764.65|6764.65|6795.59|6795.59|6758.91|6758.91|0
1479859200000|2016-11-23 00:00:00|6812.91|6812.91|6767.37|6767.37|6831.82|6831.82|6757.22|6757.22|0
1479945600000|2016-11-24 00:00:00|6771.9|6771.9|6779.83|6779.83|6780.65|6780.65|6744.27|6744.27|0
1480032000000|2016-11-25 00:00:00|6782.66|6782.66|6777.91|6777.91|6792.82|6792.82|6739.64|6739.64|0
1480291200000|2016-11-28 00:00:00|6756.57|6756.57|6762.93|6762.93|6779.84|6779.84|6720.07|6720.07|0
1480377600000|2016-11-29 00:00:00|6754.59|6754.59|6770.1|6770.1|6783.04|6783.04|6744.31|6744.31|0
1480464000000|2016-11-30 00:00:00|6769.57|6769.57|6778.66|6778.66|6824.55|6824.55|6769.24|6769.24|0
1480550400000|2016-12-01 00:00:00|6758.53|6758.53|6751.57|6751.57|6778.48|6778.48|6719.18|6719.18|0
1480636800000|2016-12-02 00:00:00|6711.63|6711.63|6749.03|6749.03|6756.08|6756.08|6672.17|6672.17|0
1480896000000|2016-12-05 00:00:00|6754.58|6754.58|6718.61|6718.61|6786.93|6786.93|6709.63|6709.63|0
1480982400000|2016-12-06 00:00:00|6682.38|6682.38|6727.57|6727.57|6735.03|6735.03|6670.62|6670.62|0
1481068800000|2016-12-07 00:00:00|6755.56|6755.56|6814.67|6814.67|6815.38|6815.38|6730.16|6730.16|0
1481155200000|2016-12-08 00:00:00|6846.02|6846.02|6807.13|6807.13|6848.99|6848.99|6795.43|6795.43|0
1481241600000|2016-12-09 00:00:00|6826.43|6826.43|6857.37|6857.37|6864.64|6864.64|6785.27|6785.27|0
1481500800000|2016-12-12 00:00:00|6851.23|6851.23|6797.08|6797.08|6857.46|6857.46|6793.9|6793.9|0
1481587200000|2016-12-13 00:00:00|6801.8|6801.8|6835.35|6835.35|6836.61|6836.61|6766.13|6766.13|0
1481673600000|2016-12-14 00:00:00|6792.89|6792.89|6817.68|6817.68|6821.43|6821.43|6782.8|6782.8|0
1481760000000|2016-12-15 00:00:00|6816.26|6816.26|6865.02|6865.02|6872.63|6872.63|6793.92|6793.92|0
1481846400000|2016-12-16 00:00:00|6913.17|6913.17|6863.78|6863.78|6914.52|6914.52|6863.07|6863.07|0
1482105600000|2016-12-19 00:00:00|6893.38|6893.38|6889.13|6889.13|6899.83|6899.83|6860.26|6860.26|0
1482192000000|2016-12-20 00:00:00|6907.33|6907.33|6878.36|6878.36|6917.21|6917.21|6867.63|6867.63|0
1482278400000|2016-12-21 00:00:00|6892.62|6892.62|6883.79|6883.79|6900.03|6900.03|6852.99|6852.99|0
1482364800000|2016-12-22 00:00:00|6888.15|6888.15|6944.17|6944.17|6949.6|6949.6|6883.73|6883.73|0
1482451200000|2016-12-23 00:00:00|6963.09|6963.09|6973.53|6973.53|6986.84|6986.84|6961.64|6961.64|0
1482883200000|2016-12-28 00:00:00|6958.46|6958.46|7012.67|7012.67|7013.37|7013.37|6956.95|6956.95|0
1482969600000|2016-12-29 00:00:00|7000.56|7000.56|6999.71|6999.71|7006.49|7006.49|6974.13|6974.13|0
1483056000000|2016-12-30 00:00:00|6999.24|6999.24|7013.8|7013.8|7017.69|7017.69|6983.97|6983.97|0
1483401600000|2017-01-03 00:00:00|7103.55|7103.55|7064.75|7064.75|7116.87|7116.87|7052.98|7052.98|0
1483488000000|2017-01-04 00:00:00|7069.92|7069.92|7054.59|7054.59|7073.74|7073.74|7039.15|7039.15|0
1483574400000|2017-01-05 00:00:00|7069.24|7069.24|7074.05|7074.05|7094.92|7094.92|7062.84|7062.84|0
1483660800000|2017-01-06 00:00:00|7081.36|7081.36|7076.42|7076.42|7091.25|7091.25|7056.31|7056.31|0
1483920000000|2017-01-09 00:00:00|7066.33|7066.33|7081.29|7081.29|7083.61|7083.61|7047.81|7047.81|0
1484006400000|2017-01-10 00:00:00|7091.63|7091.63|7103.23|7103.23|7108.33|7108.33|7075.11|7075.11|0
1484092800000|2017-01-11 00:00:00|7096.7|7096.7|7125.73|7125.73|7136.75|7136.75|7082.67|7082.67|0
1484179200000|2017-01-12 00:00:00|7114.14|7114.14|7121.94|7121.94|7139.04|7139.04|7074.27|7074.27|0
1484265600000|2017-01-13 00:00:00|7146.35|7146.35|7153.67|7153.67|7157.86|7157.86|7131|7131|0
1484524800000|2017-01-16 00:00:00|7152.53|7152.53|7163.23|7163.23|7174.65|7174.65|7145.49|7145.49|0
1484611200000|2017-01-17 00:00:00|7115.59|7115.59|7073.89|7073.89|7115.78|7115.78|7072.02|7072.02|0
1484697600000|2017-01-18 00:00:00|7027.32|7027.32|7077.65|7077.65|7078.2|7078.2|6979.58|6979.58|0
1484784000000|2017-01-19 00:00:00|7068.54|7068.54|7035.87|7035.87|7092.81|7092.81|7032.02|7032.02|0
1484870400000|2017-01-20 00:00:00|7032.79|7032.79|7030.58|7030.58|7057.29|7057.29|7016.49|7016.49|0
1485129600000|2017-01-23 00:00:00|7016.5|7016.5|7020.44|7020.44|7035.28|7035.28|7002.41|7002.41|0
1485216000000|2017-01-24 00:00:00|7020.08|7020.08|6993.31|6993.31|7025.26|7025.26|6984.21|6984.21|0
1485302400000|2017-01-25 00:00:00|7035.5|7035.5|7040.7|7040.7|7069.31|7069.31|7032.63|7032.63|0
1485388800000|2017-01-26 00:00:00|7055.62|7055.62|7033.72|7033.72|7061.52|7061.52|7031.04|7031.04|0
1485475200000|2017-01-27 00:00:00|7043.26|7043.26|7049.96|7049.96|7050.55|7050.55|7014.03|7014.03|0
1485734400000|2017-01-30 00:00:00|7035.79|7035.79|6998.85|6998.85|7038.66|7038.66|6997.14|6997.14|0
1485820800000|2017-01-31 00:00:00|7022.5|7022.5|7025.74|7025.74|7065.88|7065.88|7016.01|7016.01|0
1485907200000|2017-02-01 00:00:00|7057.88|7057.88|7041.98|7041.98|7080.72|7080.72|7036.81|7036.81|0
1485993600000|2017-02-02 00:00:00|7030.45|7030.45|7058.58|7058.58|7073.1|7073.1|7026.84|7026.84|0
1486080000000|2017-02-03 00:00:00|7077.34|7077.34|7086.29|7086.29|7088.62|7088.62|7060.62|7060.62|0
1486339200000|2017-02-06 00:00:00|7063.82|7063.82|7087.45|7087.45|7095.99|7095.99|7055.43|7055.43|0
1486425600000|2017-02-07 00:00:00|7140.6|7140.6|7149.22|7149.22|7191.33|7191.33|7139.6|7139.6|0
1486512000000|2017-02-08 00:00:00|7155.52|7155.52|7161.96|7161.96|7194.34|7194.34|7146.57|7146.57|0
1486598400000|2017-02-09 00:00:00|7179.48|7179.48|7168.4|7168.4|7186.83|7186.83|7147.13|7147.13|0
1486684800000|2017-02-10 00:00:00|7185.51|7185.51|7201.68|7201.68|7206.59|7206.59|7178.71|7178.71|0
1486944000000|2017-02-13 00:00:00|7202.75|7202.75|7230.47|7230.47|7236.73|7236.73|7197.57|7197.57|0
1487030400000|2017-02-14 00:00:00|7196.84|7196.84|7220.95|7220.95|7240.19|7240.19|7191.62|7191.62|0
1487116800000|2017-02-15 00:00:00|7237.8|7237.8|7251.97|7251.97|7272.09|7272.09|7227.82|7227.82|0
1487203200000|2017-02-16 00:00:00|7262.85|7262.85|7239.57|7239.57|7264.69|7264.69|7229.57|7229.57|0
1487289600000|2017-02-17 00:00:00|7243.32|7243.32|7246.21|7246.21|7258.4|7258.4|7223.94|7223.94|0
1487548800000|2017-02-20 00:00:00|7277.24|7277.24|7271.56|7271.56|7284.39|7284.39|7253.02|7253.02|0
1487635200000|2017-02-21 00:00:00|7267.29|7267.29|7292.44|7292.44|7306.77|7306.77|7257.41|7257.41|0
1487721600000|2017-02-22 00:00:00|7272.3|7272.3|7254.23|7254.23|7290.98|7290.98|7241.94|7241.94|0
1487808000000|2017-02-23 00:00:00|7253.5|7253.5|7225.1|7225.1|7270.89|7270.89|7222.7|7222.7|0
1487894400000|2017-02-24 00:00:00|7204.51|7204.51|7189.24|7189.24|7208.81|7208.81|7154.18|7154.18|0
1488153600000|2017-02-27 00:00:00|7212.28|7212.28|7236.01|7236.01|7237.14|7237.14|7192.28|7192.28|0
1488240000000|2017-02-28 00:00:00|7287.48|7287.48|7330.57|7330.57|7333.17|7333.17|7269.48|7269.48|0
1488326400000|2017-03-01 00:00:00|7330.26|7330.26|7443.69|7443.69|7446.48|7446.48|7321.19|7321.19|0
1488412800000|2017-03-02 00:00:00|7429.16|7429.16|7384.76|7384.76|7430.75|7430.75|7345.22|7345.22|0
1488499200000|2017-03-03 00:00:00|7323.27|7323.27|7319.88|7319.88|7325.14|7325.14|7296.14|7296.14|0
1488758400000|2017-03-06 00:00:00|7308.13|7308.13|7324.64|7324.64|7328.76|7328.76|7292.3|7292.3|0
1488844800000|2017-03-07 00:00:00|7299.81|7299.81|7315.07|7315.07|7332.93|7332.93|7273.75|7273.75|0
1488931200000|2017-03-08 00:00:00|7324.72|7324.72|7367.83|7367.83|7377.16|7377.16|7315.38|7315.38|0
1489017600000|2017-03-09 00:00:00|7346.26|7346.26|7353.64|7353.64|7367.22|7367.22|7329.72|7329.72|0
1489104000000|2017-03-10 00:00:00|7387.88|7387.88|7412.75|7412.75|7420.84|7420.84|7375.88|7375.88|0
1489363200000|2017-03-13 00:00:00|7441.9|7441.9|7459.01|7459.01|7465.97|7465.97|7412.53|7412.53|0
1489449600000|2017-03-14 00:00:00|7453.55|7453.55|7448.88|7448.88|7476.58|7476.58|7436.26|7436.26|0
1489536000000|2017-03-15 00:00:00|7459.77|7459.77|7494.11|7494.11|7497.26|7497.26|7447.85|7447.85|0
1489622400000|2017-03-16 00:00:00|7510.34|7510.34|7494.64|7494.64|7533.49|7533.49|7480.17|7480.17|0
1489708800000|2017-03-17 00:00:00|7500.16|7500.16|7501.68|7501.68|7505.66|7505.66|7474.78|7474.78|0
1489968000000|2017-03-20 00:00:00|7489.51|7489.51|7506.95|7506.95|7508.8|7508.8|7470.6|7470.6|0
1490054400000|2017-03-21 00:00:00|7515.9|7515.9|7452.02|7452.02|7518.54|7518.54|7439.49|7439.49|0
1490140800000|2017-03-22 00:00:00|7386.03|7386.03|7380.5|7380.5|7388.24|7388.24|7323.7|7323.7|0
1490227200000|2017-03-23 00:00:00|7360.01|7360.01|7448.2|7448.2|7464.11|7464.11|7359.49|7359.49|0
1490313600000|2017-03-24 00:00:00|7428.1|7428.1|7430.99|7430.99|7453.66|7453.66|7410.3|7410.3|0
1490569200000|2017-03-26 23:00:00|7382.52|7382.52|7394.22|7394.22|7410.87|7410.87|7356.63|7356.63|0
1490655600000|2017-03-27 23:00:00|7419.71|7419.71|7443.76|7443.76|7462.45|7462.45|7409.83|7409.83|0
1490742000000|2017-03-28 23:00:00|7439.14|7439.14|7442.28|7442.28|7449.36|7449.36|7409.99|7409.99|0
1490828400000|2017-03-29 23:00:00|7460.06|7460.06|7470.99|7470.99|7488.46|7488.46|7459.11|7459.11|0
1490914800000|2017-03-30 23:00:00|7458.03|7458.03|7482.96|7482.96|7489.64|7489.64|7420.06|7420.06|0
1491174000000|2017-04-02 23:00:00|7479.88|7479.88|7475.27|7475.27|7514|7514|7463.56|7463.56|0
1491260400000|2017-04-03 23:00:00|7528.96|7528.96|7490.41|7490.41|7536.12|7536.12|7488.43|7488.43|0
1491346800000|2017-04-04 23:00:00|7502.55|7502.55|7500.67|7500.67|7516.31|7516.31|7485.33|7485.33|0
1491433200000|2017-04-05 23:00:00|7463.21|7463.21|7519.28|7519.28|7523.5|7523.5|7460.7|7460.7|0
1491519600000|2017-04-06 23:00:00|7497.79|7497.79|7550.6|7550.6|7550.6|7550.6|7495.44|7495.44|0
1491778800000|2017-04-09 23:00:00|7552.58|7552.58|7529.28|7529.28|7554.15|7554.15|7510.19|7510.19|0
1491865200000|2017-04-10 23:00:00|7528.93|7528.93|7568.69|7568.69|7592.89|7592.89|7526.49|7526.49|0
1491951600000|2017-04-11 23:00:00|7588.92|7588.92|7605.29|7605.29|7617.75|7617.75|7569.45|7569.45|0
1492038000000|2017-04-12 23:00:00|7535.32|7535.32|7596.51|7596.51|7608.26|7608.26|7517.15|7517.15|0
1492470000000|2017-04-17 23:00:00|7607.06|7607.06|7485.95|7485.95|7609.55|7609.55|7461.66|7461.66|0
1492556400000|2017-04-18 23:00:00|7473.82|7473.82|7520.07|7520.07|7533.48|7533.48|7454.99|7454.99|0
1492642800000|2017-04-19 23:00:00|7492.11|7492.11|7489.89|7489.89|7509.04|7509.04|7447.16|7447.16|0
1492729200000|2017-04-20 23:00:00|7507.41|7507.41|7512.6|7512.6|7532.08|7532.08|7500.44|7500.44|0
1492988400000|2017-04-23 23:00:00|7607.6|7607.6|7640.41|7640.41|7644.54|7644.54|7564.94|7564.94|0
1493074800000|2017-04-24 23:00:00|7645.56|7645.56|7652.12|7652.12|7664.21|7664.21|7635.61|7635.61|0
1493161200000|2017-04-25 23:00:00|7641.35|7641.35|7703.47|7703.47|7707.84|7707.84|7621.28|7621.28|0
1493247600000|2017-04-26 23:00:00|7665.42|7665.42|7690.48|7690.48|7701.75|7701.75|7653.28|7653.28|0
1493334000000|2017-04-27 23:00:00|7692.47|7692.47|7669.85|7669.85|7693.58|7693.58|7658.71|7658.71|0
1493679600000|2017-05-01 23:00:00|7687.42|7687.42|7755.85|7755.85|7756.58|7756.58|7679.47|7679.47|0
1493766000000|2017-05-02 23:00:00|7720.95|7720.95|7717.91|7717.91|7736.35|7736.35|7703.58|7703.58|0
1493852400000|2017-05-03 23:00:00|7733.18|7733.18|7776.42|7776.42|7777.62|7777.62|7716.85|7716.85|0
1493938800000|2017-05-04 23:00:00|7771.19|7771.19|7821.21|7821.21|7822.47|7822.47|7759.63|7759.63|0
1494198000000|2017-05-07 23:00:00|7782.4|7782.4|7807.86|7807.86|7814.15|7814.15|7772.44|7772.44|0
1494284400000|2017-05-08 23:00:00|7829.45|7829.45|7827.36|7827.36|7845.1|7845.1|7812.74|7812.74|0
1494370800000|2017-05-09 23:00:00|7813.8|7813.8|7818.89|7818.89|7831.32|7831.32|7781.74|7781.74|0
1494457200000|2017-05-10 23:00:00|7806.83|7806.83|7770.71|7770.71|7823.6|7823.6|7749|7749|0
1494543600000|2017-05-11 23:00:00|7769.91|7769.91|7775.48|7775.48|7785.05|7785.05|7759.18|7759.18|0
1494802800000|2017-05-14 23:00:00|7773.45|7773.45|7755.53|7755.53|7785.41|7785.41|7748.05|7748.05|0
1494889200000|2017-05-15 23:00:00|7747.99|7747.99|7816.63|7816.63|7828.74|7828.74|7738.54|7738.54|0
1494975600000|2017-05-16 23:00:00|7784.95|7784.95|7771.51|7771.51|7828.1|7828.1|7753.42|7753.42|0
1495062000000|2017-05-17 23:00:00|7750.76|7750.76|7762.14|7762.14|7776.77|7776.77|7669.86|7669.86|0
1495148400000|2017-05-18 23:00:00|7773.4|7773.4|7779.1|7779.1|7802.85|7802.85|7763.66|7763.66|0
1495407600000|2017-05-21 23:00:00|7780|7780|7811.1|7811.1|7833.85|7833.85|7780|7780|0
1495494000000|2017-05-22 23:00:00|7844.92|7844.92|7846.82|7846.82|7877.46|7877.46|7840.12|7840.12|0
1495580400000|2017-05-23 23:00:00|7818.71|7818.71|7856.9|7856.9|7860.44|7860.44|7803.38|7803.38|0
1495666800000|2017-05-24 23:00:00|7853.37|7853.37|7834.84|7834.84|7857.22|7857.22|7821.33|7821.33|0
1495753200000|2017-05-25 23:00:00|7809.39|7809.39|7844.71|7844.71|7852.63|7852.63|7796.78|7796.78|0
1496098800000|2017-05-29 23:00:00|7806.77|7806.77|7819.56|7819.56|7835.53|7835.53|7801.57|7801.57|0
1496185200000|2017-05-30 23:00:00|7842.78|7842.78|7848.01|7848.01|7884.09|7884.09|7820.57|7820.57|0
1496271600000|2017-05-31 23:00:00|7889.19|7889.19|7883.65|7883.65|7906.72|7906.72|7870.21|7870.21|0
1496358000000|2017-06-01 23:00:00|7924.42|7924.42|7871.57|7871.57|7927.33|7927.33|7871.39|7871.39|0
1496617200000|2017-06-04 23:00:00|7905.36|7905.36|7838.2|7838.2|7905.98|7905.98|7837.19|7837.19|0
1496703600000|2017-06-05 23:00:00|7816.56|7816.56|7792.31|7792.31|7821.13|7821.13|7782.5|7782.5|0
1496790000000|2017-06-06 23:00:00|7813.01|7813.01|7777.24|7777.24|7838.81|7838.81|7771.7|7771.7|0
1496876400000|2017-06-07 23:00:00|7787.69|7787.69|7828|7828|7828.57|7828.57|7773.61|7773.61|0
1496962800000|2017-06-08 23:00:00|7835.77|7835.77|7826.2|7826.2|7838.44|7838.44|7776.83|7776.83|0
1497222000000|2017-06-11 23:00:00|7815.23|7815.23|7822.95|7822.95|7830.07|7830.07|7796.35|7796.35|0
1497308400000|2017-06-12 23:00:00|7868.98|7868.98|7859.34|7859.34|7885.72|7885.72|7835.16|7835.16|0
1497394800000|2017-06-13 23:00:00|7897.65|7897.65|7889.49|7889.49|7904.22|7904.22|7876.52|7876.52|0
1497481200000|2017-06-14 23:00:00|7827.97|7827.97|7783.04|7783.04|7834.13|7834.13|7717.24|7717.24|0
1497567600000|2017-06-15 23:00:00|7819.48|7819.48|7857.31|7857.31|7863.49|7863.49|7801.08|7801.08|0
1497826800000|2017-06-18 23:00:00|7920.91|7920.91|7952.08|7952.08|7961.3|7961.3|7918.97|7918.97|0
1497913200000|2017-06-19 23:00:00|7908.67|7908.67|7898.61|7898.61|7954.13|7954.13|7896.72|7896.72|0
1497999600000|2017-06-20 23:00:00|7876.54|7876.54|7887.58|7887.58|7891.82|7891.82|7854.31|7854.31|0
1498086000000|2017-06-21 23:00:00|7842.96|7842.96|7845.3|7845.3|7868.17|7868.17|7828.68|7828.68|0
1498172400000|2017-06-22 23:00:00|7842.39|7842.39|7860.9|7860.9|7866.42|7866.42|7824.95|7824.95|0
1498431600000|2017-06-25 23:00:00|7882.88|7882.88|7856.41|7856.41|7889.45|7889.45|7851.61|7851.61|0
1498518000000|2017-06-26 23:00:00|7823.76|7823.76|7771.27|7771.27|7829.38|7829.38|7763.8|7763.8|0
1498604400000|2017-06-27 23:00:00|7766.72|7766.72|7774.56|7774.56|7810.97|7810.97|7742.56|7742.56|0
1498690800000|2017-06-28 23:00:00|7772.07|7772.07|7677.57|7677.57|7772.08|7772.08|7661.83|7661.83|0
1498777200000|2017-06-29 23:00:00|7676.53|7676.53|7677.81|7677.81|7745.93|7745.93|7669.77|7669.77|0
1499036400000|2017-07-02 23:00:00|7716.55|7716.55|7675.95|7675.95|7724.06|7724.06|7668.84|7668.84|0
1499122800000|2017-07-03 23:00:00|7675.73|7675.73|7787.79|7787.79|7800.43|7800.43|7666.98|7666.98|0
1499209200000|2017-07-04 23:00:00|7773.14|7773.14|7768.45|7768.45|7852.33|7852.33|7743.38|7743.38|0
1499295600000|2017-07-05 23:00:00|7749.8|7749.8|7689.6|7689.6|7758.98|7758.98|7658.62|7658.62|0
1499382000000|2017-07-06 23:00:00|7673.75|7673.75|7691.83|7691.83|7696.99|7696.99|7660.5|7660.5|0
1499641200000|2017-07-09 23:00:00|7671.99|7671.99|7694.89|7694.89|7705.45|7705.45|7654.04|7654.04|0
1499727600000|2017-07-10 23:00:00|7707.76|7707.76|7633.18|7633.18|7708.22|7708.22|7622.37|7622.37|0
1499814000000|2017-07-11 23:00:00|7686.57|7686.57|7700.23|7700.23|7706.14|7706.14|7639.86|7639.86|0
1499900400000|2017-07-12 23:00:00|7714.37|7714.37|7750.95|7750.95|7752.23|7752.23|7696.36|7696.36|0
1499986800000|2017-07-13 23:00:00|7743.77|7743.77|7704.8|7704.8|7749.41|7749.41|7702.89|7702.89|0
1500246000000|2017-07-16 23:00:00|7740.19|7740.19|7728.41|7728.41|7741.9|7741.9|7692.39|7692.39|0
1500332400000|2017-07-17 23:00:00|7690.97|7690.97|7707.18|7707.18|7740.72|7740.72|7647.31|7647.31|0
1500418800000|2017-07-18 23:00:00|7721.81|7721.81|7727.73|7727.73|7761.32|7761.32|7688.65|7688.65|0
1500505200000|2017-07-19 23:00:00|7773.79|7773.79|7798.43|7798.43|7799.66|7799.66|7752.34|7752.34|0
1500591600000|2017-07-20 23:00:00|7802.03|7802.03|7740.13|7740.13|7839.81|7839.81|7718.98|7718.98|0
1500850800000|2017-07-23 23:00:00|7706.72|7706.72|7645.69|7645.69|7729.94|7729.94|7631.81|7631.81|0
1500937200000|2017-07-24 23:00:00|7710.75|7710.75|7680.3|7680.3|7722.82|7722.82|7676.36|7676.36|0
1501023600000|2017-07-25 23:00:00|7699.24|7699.24|7717.5|7717.5|7721.2|7721.2|7689.06|7689.06|0
1501110000000|2017-07-26 23:00:00|7737.82|7737.82|7775.93|7775.93|7795.17|7795.17|7737.25|7737.25|0
1501196400000|2017-07-27 23:00:00|7739.78|7739.78|7690.7|7690.7|7739.78|7739.78|7688.89|7688.89|0
1501455600000|2017-07-30 23:00:00|7718.17|7718.17|7711.81|7711.81|7737.35|7737.35|7702.87|7702.87|0
1501542000000|2017-07-31 23:00:00|7755.8|7755.8|7822.69|7822.69|7837.4|7837.4|7753.39|7753.39|0
1501628400000|2017-08-01 23:00:00|7834.79|7834.79|7780.1|7780.1|7835.71|7835.71|7777.89|7777.89|0
1501714800000|2017-08-02 23:00:00|7791.69|7791.69|7815.65|7815.65|7831.63|7831.63|7762.56|7762.56|0
1501801200000|2017-08-03 23:00:00|7782.13|7782.13|7852.94|7852.94|7864.87|7864.87|7774.78|7774.78|0
1502060400000|2017-08-06 23:00:00|7861|7861|7847.62|7847.62|7867.41|7867.41|7831.35|7831.35|0
1502146800000|2017-08-07 23:00:00|7831.35|7831.35|7839.28|7839.28|7866.94|7866.94|7824.08|7824.08|0
1502233200000|2017-08-08 23:00:00|7798.44|7798.44|7788.89|7788.89|7801.43|7801.43|7749.21|7749.21|0
1502319600000|2017-08-09 23:00:00|7779.54|7779.54|7733.64|7733.64|7783.71|7783.71|7730.44|7730.44|0
1502406000000|2017-08-10 23:00:00|7699.99|7699.99|7717.77|7717.77|7735.15|7735.15|7675.94|7675.94|0
1502665200000|2017-08-13 23:00:00|7710.56|7710.56|7751.86|7751.86|7753.37|7753.37|7700.05|7700.05|0
1502751600000|2017-08-14 23:00:00|7761.28|7761.28|7789.12|7789.12|7794.57|7794.57|7734.99|7734.99|0
1502838000000|2017-08-15 23:00:00|7821.92|7821.92|7851.57|7851.57|7860.43|7860.43|7815.55|7815.55|0
1502924400000|2017-08-16 23:00:00|7831.54|7831.54|7825.44|7825.44|7857.59|7857.59|7812.23|7812.23|0
1503010800000|2017-08-17 23:00:00|7761.89|7761.89|7765.75|7765.75|7780.52|7780.52|7730.35|7730.35|0
1503270000000|2017-08-20 23:00:00|7736.52|7736.52|7745.34|7745.34|7751.42|7751.42|7715.75|7715.75|0
1503356400000|2017-08-21 23:00:00|7773.28|7773.28|7823.5|7823.5|7823.5|7823.5|7766.25|7766.25|0
1503442800000|2017-08-22 23:00:00|7810.81|7810.81|7807.01|7807.01|7837.78|7837.78|7796.98|7796.98|0
1503529200000|2017-08-23 23:00:00|7809.16|7809.16|7788.78|7788.78|7814.22|7814.22|7788.56|7788.56|0
1503615600000|2017-08-24 23:00:00|7789.15|7789.15|7756.71|7756.71|7807.38|7807.38|7756.5|7756.5|0
1503961200000|2017-08-28 23:00:00|7731.6|7731.6|7717.27|7717.27|7731.6|7731.6|7685.42|7685.42|0
1504047600000|2017-08-29 23:00:00|7759.25|7759.25|7806.77|7806.77|7813.7|7813.7|7752.87|7752.87|0
1504134000000|2017-08-30 23:00:00|7831.98|7831.98|7886.56|7886.56|7893.93|7893.93|7816.35|7816.35|0
1504220400000|2017-08-31 23:00:00|7904.03|7904.03|7927.11|7927.11|7932.07|7932.07|7899.77|7899.77|0
1504479600000|2017-09-03 23:00:00|7893.02|7893.02|7907.49|7907.49|7911.48|7911.48|7877.35|7877.35|0
1504566000000|2017-09-04 23:00:00|7916.15|7916.15|7900.09|7900.09|7937.6|7937.6|7889.7|7889.7|0
1504652400000|2017-09-05 23:00:00|7864.99|7864.99|7822.11|7822.11|7871.14|7871.14|7820.04|7820.04|0
1504738800000|2017-09-06 23:00:00|7804.21|7804.21|7845.05|7845.05|7857.05|7857.05|7786.83|7786.83|0
1504825200000|2017-09-07 23:00:00|7811.21|7811.21|7853.17|7853.17|7857|7857|7774.54|7774.54|0
1505084400000|2017-09-10 23:00:00|7889.85|7889.85|7883.33|7883.33|7922.28|7922.28|7874.32|7874.32|0
1505170800000|2017-09-11 23:00:00|7929.05|7929.05|7923.96|7923.96|7959.43|7959.43|7916.9|7916.9|0
1505257200000|2017-09-12 23:00:00|7883.3|7883.3|7898.03|7898.03|7900.91|7900.91|7873.77|7873.77|0
1505343600000|2017-09-13 23:00:00|7843.97|7843.97|7812.7|7812.7|7910.22|7910.22|7801.97|7801.97|0
1505430000000|2017-09-14 23:00:00|7790.21|7790.21|7701.69|7701.69|7792.97|7792.97|7690.66|7690.66|0
1505689200000|2017-09-17 23:00:00|7738.5|7738.5|7757.66|7757.66|7771.77|7771.77|7736.96|7736.96|0
1505775600000|2017-09-18 23:00:00|7775.78|7775.78|7803.69|7803.69|7815.96|7815.96|7768|7768|0
1505862000000|2017-09-19 23:00:00|7817.96|7817.96|7815.44|7815.44|7836.05|7836.05|7799.96|7799.96|0
1505948400000|2017-09-20 23:00:00|7795.49|7795.49|7766.89|7766.89|7796.58|7796.58|7752.72|7752.72|0
1506034800000|2017-09-21 23:00:00|7743.51|7743.51|7801.01|7801.01|7808.37|7808.37|7734.83|7734.83|0
1506294000000|2017-09-24 23:00:00|7786.97|7786.97|7805.18|7805.18|7841.52|7841.52|7775.8|7775.8|0
1506380400000|2017-09-25 23:00:00|7769.78|7769.78|7778.8|7778.8|7807.5|7807.5|7748.21|7748.21|0
1506466800000|2017-09-26 23:00:00|7790.8|7790.8|7807.74|7807.74|7818.06|7818.06|7759.77|7759.77|0
1506553200000|2017-09-27 23:00:00|7824.58|7824.58|7890.36|7890.36|7892.86|7892.86|7818.64|7818.64|0
1506639600000|2017-09-28 23:00:00|7905.88|7905.88|7923.61|7923.61|7937.94|7937.94|7891.47|7891.47|0
1506898800000|2017-10-01 23:00:00|7921.73|7921.73|7930.14|7930.14|7946.35|7946.35|7915.58|7915.58|0
1506985200000|2017-10-02 23:00:00|7958|7958|8013.22|8013.22|8018.43|8018.43|7952.35|7952.35|0
1507071600000|2017-10-03 23:00:00|8036.86|8036.86|8046.15|8046.15|8053.28|8053.28|8008.87|8008.87|0
1507158000000|2017-10-04 23:00:00|8045.06|8045.06|8046.67|8046.67|8057.09|8057.09|8011.43|8011.43|0
1507244400000|2017-10-05 23:00:00|8069.42|8069.42|8087.27|8087.27|8087.42|8087.42|8051.04|8051.04|0
1507503600000|2017-10-08 23:00:00|8087.35|8087.35|8083.11|8083.11|8098.89|8098.89|8056.64|8056.64|0
1507590000000|2017-10-09 23:00:00|8099.25|8099.25|8101.02|8101.02|8106.32|8106.32|8081.66|8081.66|0
1507676400000|2017-10-10 23:00:00|8090.39|8090.39|8077.48|8077.48|8106.24|8106.24|8067.93|8067.93|0
1507762800000|2017-10-11 23:00:00|8074.37|8074.37|8109.45|8109.45|8112.59|8112.59|8071.88|8071.88|0
1507849200000|2017-10-12 23:00:00|8089.93|8089.93|8103.87|8103.87|8104.96|8104.96|8066.19|8066.19|0
1508108400000|2017-10-15 23:00:00|8071.5|8071.5|8039.08|8039.08|8075.45|8075.45|8031.47|8031.47|0
1508194800000|2017-10-16 23:00:00|8015.23|8015.23|8006.99|8006.99|8022.24|8022.24|7978.03|7978.03|0
1508281200000|2017-10-17 23:00:00|8014.08|8014.08|8058.7|8058.7|8067.66|8067.66|8013.51|8013.51|0
1508367600000|2017-10-18 23:00:00|8026.25|8026.25|8002.32|8002.32|8030.62|8030.62|7977.64|7977.64|0
1508454000000|2017-10-19 23:00:00|8032.08|8032.08|8020.61|8020.61|8043.19|8043.19|8017.19|8017.19|0
1508713200000|2017-10-22 23:00:00|8024.05|8024.05|8048.69|8048.69|8053.22|8053.22|8017.47|8017.47|0
1508799600000|2017-10-23 23:00:00|8055.13|8055.13|8060.15|8060.15|8079.72|8079.72|8043.03|8043.03|0
1508886000000|2017-10-24 23:00:00|8001.15|8001.15|8029.47|8029.47|8067.17|8067.17|7999.04|7999.04|0
1508972400000|2017-10-25 23:00:00|8037.09|8037.09|8083.61|8083.61|8083.65|8083.65|8022.66|8022.66|0
1509058800000|2017-10-26 23:00:00|8096.25|8096.25|8119.05|8119.05|8124.88|8124.88|8091.35|8091.35|0
1509321600000|2017-10-30 00:00:00|8106.14|8106.14|8123.6|8123.6|8161.63|8161.63|8099.57|8099.57|0
1509408000000|2017-10-31 00:00:00|8125.06|8125.06|8144.76|8144.76|8146.72|8146.72|8110.4|8110.4|0
1509494400000|2017-11-01 00:00:00|8185.3|8185.3|8106.27|8106.27|8210.55|8210.55|8103.91|8103.91|0
1509580800000|2017-11-02 00:00:00|8124.72|8124.72|8153.43|8153.43|8166.97|8166.97|8120.07|8120.07|0
1509667200000|2017-11-03 00:00:00|8173.71|8173.71|8226.18|8226.18|8238.28|8238.28|8165.87|8165.87|0
1509926400000|2017-11-06 00:00:00|8220.22|8220.22|8221.7|8221.7|8240.1|8240.1|8206.66|8206.66|0
1510012800000|2017-11-07 00:00:00|8206.01|8206.01|8172.7|8172.7|8206.95|8206.95|8161.1|8161.1|0
1510099200000|2017-11-08 00:00:00|8168.16|8168.16|8158.19|8158.19|8171.14|8171.14|8136.42|8136.42|0
1510185600000|2017-11-09 00:00:00|8148.87|8148.87|8112.4|8112.4|8160.83|8160.83|8105.49|8105.49|0
1510272000000|2017-11-10 00:00:00|8096.69|8096.69|8054.36|8054.36|8108|8108|8034.72|8034.72|0
1510531200000|2017-11-13 00:00:00|8053.24|8053.24|7959.56|7959.56|8053.74|8053.74|7936.94|7936.94|0
1510617600000|2017-11-14 00:00:00|7984.87|7984.87|7941.89|7941.89|7985.4|7985.4|7923.23|7923.23|0
1510704000000|2017-11-15 00:00:00|7927.99|7927.99|7884.54|7884.54|7940.3|7940.3|7872.45|7872.45|0
1510790400000|2017-11-16 00:00:00|7893.77|7893.77|7906.63|7906.63|7916.56|7916.56|7864.41|7864.41|0
1510876800000|2017-11-17 00:00:00|7920.78|7920.78|7894.89|7894.89|7935.84|7935.84|7890.25|7890.25|0
1511136000000|2017-11-20 00:00:00|7891.67|7891.67|7970.07|7970.07|7983.77|7983.77|7887.09|7887.09|0
1511222400000|2017-11-21 00:00:00|7917.01|7917.01|7896.33|7896.33|7929.76|7929.76|7893.29|7893.29|0
1511308800000|2017-11-22 00:00:00|7907.47|7907.47|7875.71|7875.71|7932.38|7932.38|7874.27|7874.27|0
1511395200000|2017-11-23 00:00:00|7858.38|7858.38|7895.86|7895.86|7923.89|7923.89|7857.69|7857.69|0
1511481600000|2017-11-24 00:00:00|7902.41|7902.41|7881.96|7881.96|7902.41|7902.41|7874.99|7874.99|0
1511740800000|2017-11-27 00:00:00|7861.64|7861.64|7877.46|7877.46|7901.57|7901.57|7855.21|7855.21|0
1511827200000|2017-11-28 00:00:00|7915.3|7915.3|7970.76|7970.76|7976.14|7976.14|7899.64|7899.64|0
1511913600000|2017-11-29 00:00:00|7965.97|7965.97|7929.6|7929.6|7987.73|7987.73|7923.92|7923.92|0
1512000000000|2017-11-30 00:00:00|7884.11|7884.11|7861.03|7861.03|7916.06|7916.06|7844.86|7844.86|0
1512086400000|2017-12-01 00:00:00|7866.17|7866.17|7817.12|7817.12|7897.78|7897.78|7802.13|7802.13|0
1512345600000|2017-12-04 00:00:00|7878.68|7878.68|7864.11|7864.11|7916.37|7916.37|7849.67|7849.67|0
1512432000000|2017-12-05 00:00:00|7865.2|7865.2|7834.71|7834.71|7877.3|7877.3|7807.6|7807.6|0
1512518400000|2017-12-06 00:00:00|7775.67|7775.67|7813.46|7813.46|7834.71|7834.71|7764.74|7764.74|0
1512604800000|2017-12-07 00:00:00|7841.39|7841.39|7795.93|7795.93|7841.93|7841.93|7788.6|7788.6|0
1512691200000|2017-12-08 00:00:00|7802.26|7802.26|7868.27|7868.27|7881.29|7881.29|7799.66|7799.66|0
1512950400000|2017-12-11 00:00:00|7878.39|7878.39|7852.38|7852.38|7878.39|7878.39|7839.17|7839.17|0
1513036800000|2017-12-12 00:00:00|7926.92|7926.92|7896.34|7896.34|7927.12|7927.12|7853.18|7853.18|0
1513123200000|2017-12-13 00:00:00|7904.15|7904.15|7856.27|7856.27|7904.61|7904.61|7844.37|7844.37|0
1513209600000|2017-12-14 00:00:00|7773.26|7773.26|7753.64|7753.64|7787.36|7787.36|7741.44|7741.44|0
1513296000000|2017-12-15 00:00:00|7740.78|7740.78|7763.59|7763.59|7766.81|7766.81|7726.6|7726.6|0
1513555200000|2017-12-18 00:00:00|7843.87|7843.87|7852.74|7852.74|7861.48|7861.48|7826.08|7826.08|0
1513641600000|2017-12-19 00:00:00|7862.61|7862.61|7901.53|7901.53|7903.69|7903.69|7861.82|7861.82|0
1513728000000|2017-12-20 00:00:00|7884.89|7884.89|7905.49|7905.49|7922.33|7922.33|7865.63|7865.63|0
1513814400000|2017-12-21 00:00:00|7891.75|7891.75|7913.09|7913.09|7924.35|7924.35|7877.28|7877.28|0
1513900800000|2017-12-22 00:00:00|7942.56|7942.56|7922.71|7922.71|7948.99|7948.99|7918.06|7918.06|0
1514332800000|2017-12-27 00:00:00|7939.98|7939.98|7954.56|7954.56|7970.36|7970.36|7930.18|7930.18|0
1514419200000|2017-12-28 00:00:00|7961.64|7961.64|7964.23|7964.23|7985.04|7985.04|7951.55|7951.55|0
1514505600000|2017-12-29 00:00:00|7980.91|7980.91|8026.18|8026.18|8026.38|8026.38|7965.22|7965.22|0
1514851200000|2018-01-02 00:00:00|7985.77|7985.77|7924.9|7924.9|7988.9|7988.9|7913.95|7913.95|0
1514937600000|2018-01-03 00:00:00|7988.62|7988.62|7971.82|7971.82|8018.47|8018.47|7962.16|7962.16|0
1515024000000|2018-01-04 00:00:00|7989.43|7989.43|8034.46|8034.46|8035.59|8035.59|7984.19|7984.19|0
1515110400000|2018-01-05 00:00:00|8039.02|8039.02|8080.76|8080.76|8089.27|8089.27|8030.42|8030.42|0
1515369600000|2018-01-08 00:00:00|8120.55|8120.55|8073.75|8073.75|8134.56|8134.56|8060.26|8060.26|0
1515456000000|2018-01-09 00:00:00|8083.32|8083.32|8127.82|8127.82|8131.86|8131.86|8079.47|8079.47|0
1515542400000|2018-01-10 00:00:00|8112.54|8112.54|8098.71|8098.71|8118.48|8118.48|8075.79|8075.79|0
1515628800000|2018-01-11 00:00:00|8136.48|8136.48|8112.12|8112.12|8136.77|8136.77|8086.38|8086.38|0
1515715200000|2018-01-12 00:00:00|8132.03|8132.03|8170.98|8170.98|8185.66|8185.66|8121.1|8121.1|0
1515974400000|2018-01-15 00:00:00|8191.03|8191.03|8192.93|8192.93|8210.46|8210.46|8184.08|8184.08|0
1516060800000|2018-01-16 00:00:00|8210.11|8210.11|8214.69|8214.69|8216.17|8216.17|8171.95|8171.95|0
1516147200000|2018-01-17 00:00:00|8192.69|8192.69|8190.72|8190.72|8221.19|8221.19|8174.53|8174.53|0
1516233600000|2018-01-18 00:00:00|8182.64|8182.64|8130.61|8130.61|8192.86|8192.86|8122.86|8122.86|0
1516320000000|2018-01-19 00:00:00|8126.18|8126.18|8133.37|8133.37|8165.07|8165.07|8119.29|8119.29|0
1516579200000|2018-01-22 00:00:00|8126.39|8126.39|8083.9|8083.9|8141.61|8141.61|8082.64|8082.64|0
1516665600000|2018-01-23 00:00:00|8080.7|8080.7|8075.26|8075.26|8111.55|8111.55|8065.39|8065.39|0
1516752000000|2018-01-24 00:00:00|8055.66|8055.66|7981.97|7981.97|8056.42|8056.42|7979.06|7979.06|0
1516838400000|2018-01-25 00:00:00|7960.81|7960.81|7983.62|7983.62|8038.97|8038.97|7930.31|7930.31|0
1516924800000|2018-01-26 00:00:00|7986.53|7986.53|8073.55|8073.55|8086.09|8086.09|7966.5|7966.5|0
1517184000000|2018-01-29 00:00:00|8094.39|8094.39|8062.85|8062.85|8107.36|8107.36|8061.26|8061.26|0
1517270400000|2018-01-30 00:00:00|8046.39|8046.39|7988.67|7988.67|8049.24|8049.24|7976.39|7976.39|0
1517356800000|2018-01-31 00:00:00|7901.86|7901.86|7844.56|7844.56|7914.84|7914.84|7841.75|7841.75|0
1517443200000|2018-02-01 00:00:00|7866.16|7866.16|7763.8|7763.8|7882.46|7882.46|7740.52|7740.52|0
1517529600000|2018-02-02 00:00:00|7773.61|7773.61|7685.56|7685.56|7781.72|7781.72|7685.13|7685.13|0
1517788800000|2018-02-05 00:00:00|7587.97|7587.97|7609|7609|7620.29|7620.29|7581.11|7581.11|0
1517875200000|2018-02-06 00:00:00|7386.19|7386.19|7470.79|7470.79|7519.03|7519.03|7381.49|7381.49|0
1517961600000|2018-02-07 00:00:00|7480.36|7480.36|7598.46|7598.46|7634.9|7634.9|7447.88|7447.88|0
1518048000000|2018-02-08 00:00:00|7568.68|7568.68|7431.98|7431.98|7583.03|7583.03|7431.02|7431.02|0
1518134400000|2018-02-09 00:00:00|7408.31|7408.31|7379.67|7379.67|7476.28|7476.28|7377.38|7377.38|0
1518393600000|2018-02-12 00:00:00|7481.78|7481.78|7467.89|7467.89|7510.73|7510.73|7444.75|7444.75|0
1518480000000|2018-02-13 00:00:00|7453.34|7453.34|7400.91|7400.91|7466.4|7466.4|7399.93|7399.93|0
1518566400000|2018-02-14 00:00:00|7431.42|7431.42|7438.38|7438.38|7478.99|7478.99|7368.89|7368.89|0
1518652800000|2018-02-15 00:00:00|7490.51|7490.51|7499.1|7499.1|7527.82|7527.82|7470.24|7470.24|0
1518739200000|2018-02-16 00:00:00|7534.23|7534.23|7547.53|7547.53|7560.78|7560.78|7520.86|7520.86|0
1518998400000|2018-02-19 00:00:00|7560.34|7560.34|7469.91|7469.91|7565.2|7565.2|7466.27|7466.27|0
1519084800000|2018-02-20 00:00:00|7539.55|7539.55|7559.87|7559.87|7563.18|7563.18|7498.66|7498.66|0
1519171200000|2018-02-21 00:00:00|7518.83|7518.83|7580.66|7580.66|7583.28|7583.28|7513.88|7513.88|0
1519257600000|2018-02-22 00:00:00|7518.11|7518.11|7562.74|7562.74|7563.87|7563.87|7501.76|7501.76|0
1519344000000|2018-02-23 00:00:00|7528.33|7528.33|7553.4|7553.4|7561.73|7561.73|7512.29|7512.29|0
1519603200000|2018-02-26 00:00:00|7595|7595|7560.67|7560.67|7598.16|7598.16|7540.57|7540.57|0
1519689600000|2018-02-27 00:00:00|7574.36|7574.36|7532.88|7532.88|7585.17|7585.17|7504.25|7504.25|0
1519776000000|2018-02-28 00:00:00|7501.35|7501.35|7470.97|7470.97|7515.71|7515.71|7462.99|7462.99|0
1519862400000|2018-03-01 00:00:00|7411.84|7411.84|7328.08|7328.08|7423.09|7423.09|7316.22|7316.22|0
1519948800000|2018-03-02 00:00:00|7311.6|7311.6|7331.96|7331.96|7347.71|7347.71|7309.62|7309.62|0
1520208000000|2018-03-05 00:00:00|7319.75|7319.75|7347.18|7347.18|7368.99|7368.99|7303.65|7303.65|0
1520294400000|2018-03-06 00:00:00|7360.89|7360.89|7355.7|7355.7|7380.03|7380.03|7313.86|7313.86|0
1520380800000|2018-03-07 00:00:00|7342.39|7342.39|7396.96|7396.96|7408.61|7408.61|7340.66|7340.66|0
1520467200000|2018-03-08 00:00:00|7425.7|7425.7|7485.53|7485.53|7493.78|7493.78|7383.05|7383.05|0
1520553600000|2018-03-09 00:00:00|7482.06|7482.06|7541.88|7541.88|7548.25|7548.25|7476.39|7476.39|0
1520812800000|2018-03-12 00:00:00|7566.66|7566.66|7550.01|7550.01|7589.07|7589.07|7525.17|7525.17|0
1520899200000|2018-03-13 00:00:00|7532.3|7532.3|7492.05|7492.05|7562.22|7562.22|7481.82|7481.82|0
1520985600000|2018-03-14 00:00:00|7487.07|7487.07|7480.26|7480.26|7525.81|7525.81|7463.82|7463.82|0
1521072000000|2018-03-15 00:00:00|7484.99|7484.99|7531.05|7531.05|7550.39|7550.39|7471.26|7471.26|0
1521158400000|2018-03-16 00:00:00|7515.19|7515.19|7488.93|7488.93|7520.89|7520.89|7460.13|7460.13|0
1521417600000|2018-03-19 00:00:00|7478.91|7478.91|7427.52|7427.52|7478.91|7478.91|7418.26|7418.26|0
1521504000000|2018-03-20 00:00:00|7446.07|7446.07|7469.25|7469.25|7472.43|7472.43|7417.78|7417.78|0
1521590400000|2018-03-21 00:00:00|7438.48|7438.48|7415.2|7415.2|7452.64|7452.64|7409.65|7409.65|0
1521676800000|2018-03-22 00:00:00|7401.18|7401.18|7293.01|7293.01|7419.45|7419.45|7262.01|7262.01|0
1521763200000|2018-03-23 00:00:00|7227.52|7227.52|7247.03|7247.03|7281.01|7281.01|7140.55|7140.55|0
1522018800000|2018-03-25 23:00:00|7258.68|7258.68|7174.5|7174.5|7258.68|7258.68|7157.06|7157.06|0
1522105200000|2018-03-26 23:00:00|7342.03|7342.03|7347.29|7347.29|7379.35|7379.35|7298.74|7298.74|0
1522191600000|2018-03-27 23:00:00|7288.28|7288.28|7341.42|7341.42|7367.55|7367.55|7254.94|7254.94|0
1522278000000|2018-03-28 23:00:00|7401.73|7401.73|7359.63|7359.63|7408.55|7408.55|7351.98|7351.98|0
1522710000000|2018-04-02 23:00:00|7258.98|7258.98|7266.51|7266.51|7307.4|7307.4|7206.93|7206.93|0
1522796400000|2018-04-03 23:00:00|7233.08|7233.08|7206.6|7206.6|7254.47|7254.47|7174.66|7174.66|0
1522882800000|2018-04-04 23:00:00|7302.97|7302.97|7343.56|7343.56|7347.15|7347.15|7264.94|7264.94|0
1522969200000|2018-04-05 23:00:00|7307.89|7307.89|7327.21|7327.21|7358.04|7358.04|7302.67|7302.67|0
1523228400000|2018-04-08 23:00:00|7368.51|7368.51|7343.64|7343.64|7392.05|7392.05|7321.72|7321.72|0
1523314800000|2018-04-09 23:00:00|7383.59|7383.59|7433.72|7433.72|7437.35|7437.35|7360.17|7360.17|0
1523401200000|2018-04-10 23:00:00|7442.58|7442.58|7419.24|7419.24|7461.74|7461.74|7397.16|7397.16|0
1523487600000|2018-04-11 23:00:00|7409.34|7409.34|7423.65|7423.65|7443.1|7443.1|7409.34|7409.34|0
1523574000000|2018-04-12 23:00:00|7432.51|7432.51|7469.52|7469.52|7488.45|7488.45|7427.1|7427.1|0
1523833200000|2018-04-15 23:00:00|7470.89|7470.89|7437.24|7437.24|7481.85|7481.85|7423.77|7423.77|0
1523919600000|2018-04-16 23:00:00|7433.78|7433.78|7506.17|7506.17|7512.99|7512.99|7431.88|7431.88|0
1524006000000|2018-04-17 23:00:00|7507.54|7507.54|7552.73|7552.73|7558.17|7558.17|7486.91|7486.91|0
1524092400000|2018-04-18 23:00:00|7572.39|7572.39|7632.64|7632.64|7639.85|7639.85|7572.39|7572.39|0
1524178800000|2018-04-19 23:00:00|7661.42|7661.42|7677.2|7677.2|7690.96|7690.96|7644|7644|0
1524438000000|2018-04-22 23:00:00|7689.68|7689.68|7714.47|7714.47|7717.11|7717.11|7670.13|7670.13|0
1524524400000|2018-04-23 23:00:00|7706.24|7706.24|7678.75|7678.75|7721.79|7721.79|7666.01|7666.01|0
1524610800000|2018-04-24 23:00:00|7616.48|7616.48|7583.42|7583.42|7629.32|7629.32|7557.15|7557.15|0
1524697200000|2018-04-25 23:00:00|7613.35|7613.35|7653.59|7653.59|7657.07|7657.07|7612.7|7612.7|0
1524783600000|2018-04-26 23:00:00|7665.42|7665.42|7731.58|7731.58|7746.51|7746.51|7658.47|7658.47|0
1525042800000|2018-04-29 23:00:00|7762.36|7762.36|7708.14|7708.14|7780.35|7780.35|7707.19|7707.19|0
1525129200000|2018-04-30 23:00:00|7749.88|7749.88|7757.33|7757.33|7805.74|7805.74|7743.44|7743.44|0
1525215600000|2018-05-01 23:00:00|7803.59|7803.59|7829.7|7829.7|7838.96|7838.96|7803.36|7803.36|0
1525302000000|2018-05-02 23:00:00|7819.72|7819.72|7799.19|7799.19|7830.47|7830.47|7792.04|7792.04|0
1525388400000|2018-05-03 23:00:00|7850.13|7850.13|7855.03|7855.03|7884.86|7884.86|7842.88|7842.88|0
1525734000000|2018-05-07 23:00:00|7893.98|7893.98|7944.7|7944.7|7952.27|7952.27|7887.68|7887.68|0
1525820400000|2018-05-08 23:00:00|7951.1|7951.1|7970.14|7970.14|7971.65|7971.65|7919.74|7919.74|0
1525906800000|2018-05-09 23:00:00|8010.74|8010.74|8046.81|8046.81|8050.58|8050.58|7996.28|7996.28|0
1525993200000|2018-05-10 23:00:00|8055.98|8055.98|8031.06|8031.06|8065.76|8065.76|8005.94|8005.94|0
1526252400000|2018-05-13 23:00:00|8071.08|8071.08|8005.94|8005.94|8073.67|8073.67|8002.72|8002.72|0
1526338800000|2018-05-14 23:00:00|8004.01|8004.01|8021.24|8021.24|8035.39|8035.39|7998.54|7998.54|0
1526425200000|2018-05-15 23:00:00|8027.33|8027.33|8076.34|8076.34|8088.27|8088.27|8025.92|8025.92|0
1526511600000|2018-05-16 23:00:00|8083.98|8083.98|8158.58|8158.58|8167.81|8167.81|8073.48|8073.48|0
1526598000000|2018-05-17 23:00:00|8190|8190|8213.85|8213.85|8220.08|8220.08|8164.47|8164.47|0
1526857200000|2018-05-20 23:00:00|8262.51|8262.51|8332.61|8332.61|8332.61|8332.61|8260.47|8260.47|0
1526943600000|2018-05-21 23:00:00|8314.68|8314.68|8377.78|8377.78|8383.72|8383.72|8314.01|8314.01|0
1527030000000|2018-05-22 23:00:00|8358.63|8358.63|8310.09|8310.09|8377|8377|8299.12|8299.12|0
1527116400000|2018-05-23 23:00:00|8341.12|8341.12|8383.82|8383.82|8408.76|8408.76|8340.06|8340.06|0
1527202800000|2018-05-24 23:00:00|8418.63|8418.63|8427.7|8427.7|8435.65|8435.65|8406.18|8406.18|0
1527548400000|2018-05-28 23:00:00|8354.59|8354.59|8338.96|8338.96|8370.72|8370.72|8329.09|8329.09|0
1527634800000|2018-05-29 23:00:00|8323.06|8323.06|8337.53|8337.53|8353.17|8353.17|8312.44|8312.44|0
1527721200000|2018-05-30 23:00:00|8384.85|8384.85|8364.81|8364.81|8442.03|8442.03|8335.18|8335.18|0
1527807600000|2018-05-31 23:00:00|8415.77|8415.77|8437.12|8437.12|8454.6|8454.6|8397.37|8397.37|0
1528066800000|2018-06-03 23:00:00|8494.58|8494.58|8516.73|8516.73|8519.08|8519.08|8484.4|8484.4|0
1528153200000|2018-06-04 23:00:00|8492.48|8492.48|8524.63|8524.63|8565.35|8565.35|8491.42|8491.42|0
1528239600000|2018-06-05 23:00:00|8541.72|8541.72|8580.4|8580.4|8591.81|8591.81|8540.05|8540.05|0
1528326000000|2018-06-06 23:00:00|8578.85|8578.85|8569.85|8569.85|8654.57|8654.57|8567.57|8567.57|0
1528412400000|2018-06-07 23:00:00|8567.47|8567.47|8557.2|8557.2|8596.69|8596.69|8513.7|8513.7|0
1528671600000|2018-06-10 23:00:00|8560.55|8560.55|8611.37|8611.37|8627.9|8627.9|8551.95|8551.95|0
1528758000000|2018-06-11 23:00:00|8608.65|8608.65|8588.43|8588.43|8631.71|8631.71|8569.4|8569.4|0
1528844400000|2018-06-12 23:00:00|8589.28|8589.28|8629.34|8629.34|8666.13|8666.13|8582.65|8582.65|0
1528930800000|2018-06-13 23:00:00|8623.88|8623.88|8689.47|8689.47|8698.61|8698.61|8557.76|8557.76|0
1529017200000|2018-06-14 23:00:00|8671.74|8671.74|8585.5|8585.5|8691.27|8691.27|8581.56|8581.56|0
1529276400000|2018-06-17 23:00:00|8562.92|8562.92|8547.31|8547.31|8580.43|8580.43|8498.49|8498.49|0
1529362800000|2018-06-18 23:00:00|8548.17|8548.17|8476.44|8476.44|8552.17|8552.17|8415.42|8415.42|0
1529449200000|2018-06-19 23:00:00|8475.45|8475.45|8526.73|8526.73|8592.18|8592.18|8475.45|8475.45|0
1529535600000|2018-06-20 23:00:00|8523.77|8523.77|8427.95|8427.95|8562.44|8562.44|8417.17|8417.17|0
1529622000000|2018-06-21 23:00:00|8426.43|8426.43|8536.96|8536.96|8546.52|8546.52|8425.67|8425.67|0
1529881200000|2018-06-24 23:00:00|8525.63|8525.63|8410.71|8410.71|8526.27|8526.27|8410.71|8410.71|0
1529967600000|2018-06-25 23:00:00|8390.59|8390.59|8438.09|8438.09|8477.47|8477.47|8381.88|8381.88|0
1530054000000|2018-06-26 23:00:00|8411.34|8411.34|8473.3|8473.3|8507.6|8507.6|8357.41|8357.41|0
1530140400000|2018-06-27 23:00:00|8467.89|8467.89|8432.65|8432.65|8499.56|8499.56|8381.17|8381.17|0
1530226800000|2018-06-28 23:00:00|8519.97|8519.97|8578.47|8578.47|8582.12|8582.12|8513.68|8513.68|0
1530486000000|2018-07-01 23:00:00|8472.22|8472.22|8421.35|8421.35|8486.74|8486.74|8418.81|8418.81|0
1530572400000|2018-07-02 23:00:00|8458.81|8458.81|8446.19|8446.19|8474.29|8474.29|8422.22|8422.22|0
1530658800000|2018-07-03 23:00:00|8399.57|8399.57|8374.94|8374.94|8407.42|8407.42|8366.57|8366.57|0
1530745200000|2018-07-04 23:00:00|8437.62|8437.62|8438.58|8438.58|8458.55|8458.55|8399.11|8399.11|0
1530831600000|2018-07-05 23:00:00|8453.84|8453.84|8450.83|8450.83|8480.78|8480.78|8419.81|8419.81|0
1531090800000|2018-07-08 23:00:00|8506.17|8506.17|8547.45|8547.45|8553.21|8553.21|8480.95|8480.95|0
1531177200000|2018-07-09 23:00:00|8552.8|8552.8|8589.13|8589.13|8624.68|8624.68|8552.8|8552.8|0
1531263600000|2018-07-10 23:00:00|8493.6|8493.6|8525.77|8525.77|8547.33|8547.33|8474.25|8474.25|0
1531350000000|2018-07-11 23:00:00|8533.7|8533.7|8585.53|8585.53|8599.09|8599.09|8517.38|8517.38|0
1531436400000|2018-07-12 23:00:00|8674.64|8674.64|8650.24|8650.24|8727.35|8727.35|8648.98|8648.98|0
1531695600000|2018-07-15 23:00:00|8697.47|8697.47|8612.9|8612.9|8702.16|8702.16|8597.63|8597.63|0
1531782000000|2018-07-16 23:00:00|8621|8621|8664.91|8664.91|8676.08|8676.08|8616.15|8616.15|0
1531868400000|2018-07-17 23:00:00|8713.69|8713.69|8722.92|8722.92|8736.06|8736.06|8692.52|8692.52|0
1531954800000|2018-07-18 23:00:00|8651.57|8651.57|8655.48|8655.48|8670.38|8670.38|8623.86|8623.86|0
1532041200000|2018-07-19 23:00:00|8640.39|8640.39|8636.01|8636.01|8671.67|8671.67|8559.36|8559.36|0
1532300400000|2018-07-22 23:00:00|8589.46|8589.46|8593.53|8593.53|8617.94|8617.94|8575.98|8575.98|0
1532386800000|2018-07-23 23:00:00|8619.35|8619.35|8631.8|8631.8|8709.58|8709.58|8614.71|8614.71|0
1532473200000|2018-07-24 23:00:00|8610.91|8610.91|8551.29|8551.29|8614.1|8614.1|8540.18|8540.18|0
1532559600000|2018-07-25 23:00:00|8582.28|8582.28|8571.15|8571.15|8605.45|8605.45|8543.14|8543.14|0
1532646000000|2018-07-26 23:00:00|8570.13|8570.13|8586.79|8586.79|8607.67|8607.67|8542.88|8542.88|0
1532905200000|2018-07-29 23:00:00|8553.86|8553.86|8560.68|8560.68|8598.92|8598.92|8539.82|8539.82|0
1532991600000|2018-07-30 23:00:00|8516.83|8516.83|8496.57|8496.57|8520.04|8520.04|8460.43|8460.43|0
1533078000000|2018-07-31 23:00:00|8453.7|8453.7|8368.21|8368.21|8457.85|8457.85|8363.68|8363.68|0
1533164400000|2018-08-01 23:00:00|8348.7|8348.7|8294.35|8294.35|8358.22|8358.22|8247.39|8247.39|0
1533250800000|2018-08-02 23:00:00|8320.23|8320.23|8364.48|8364.48|8390.46|8390.46|8318.02|8318.02|0
1533510000000|2018-08-05 23:00:00|8339.62|8339.62|8355.59|8355.59|8386.26|8386.26|8316.61|8316.61|0
1533596400000|2018-08-06 23:00:00|8322.63|8322.63|8329.2|8329.2|8374.07|8374.07|8317.01|8317.01|0
1533682800000|2018-08-07 23:00:00|8341.8|8341.8|8434.67|8434.67|8435.48|8435.48|8341.58|8341.58|0
1533769200000|2018-08-08 23:00:00|8409.63|8409.63|8465.26|8465.26|8474.67|8474.67|8403.75|8403.75|0
1533855600000|2018-08-09 23:00:00|8431.46|8431.46|8400.13|8400.13|8437.45|8437.45|8390.79|8390.79|0
1534114800000|2018-08-12 23:00:00|8365.98|8365.98|8416.5|8416.5|8420.36|8420.36|8349.47|8349.47|0
1534201200000|2018-08-13 23:00:00|8430.33|8430.33|8401.65|8401.65|8451.28|8451.28|8373.45|8373.45|0
1534287600000|2018-08-14 23:00:00|8410.66|8410.66|8284.15|8284.15|8424.5|8424.5|8275.58|8275.58|0
1534374000000|2018-08-15 23:00:00|8318.72|8318.72|8353.07|8353.07|8364.5|8364.5|8316.22|8316.22|0
1534460400000|2018-08-16 23:00:00|8334.91|8334.91|8335.57|8335.57|8358.64|8358.64|8292.79|8292.79|0
1534719600000|2018-08-19 23:00:00|8349.57|8349.57|8375.87|8375.87|8396.4|8396.4|8349.24|8349.24|0
1534806000000|2018-08-20 23:00:00|8359.08|8359.08|8381.51|8381.51|8404.75|8404.75|8355|8355|0
1534892400000|2018-08-21 23:00:00|8362.03|8362.03|8391.36|8391.36|8419.29|8419.29|8344.96|8344.96|0
1534978800000|2018-08-22 23:00:00|8420.85|8420.85|8424.65|8424.65|8459.9|8459.9|8414.99|8414.99|0
1535065200000|2018-08-23 23:00:00|8420.74|8420.74|8425.6|8425.6|8443.28|8443.28|8409.9|8409.9|0
1535410800000|2018-08-27 23:00:00|8494.49|8494.49|8514.39|8514.39|8537.13|8537.13|8486.94|8486.94|0
1535497200000|2018-08-28 23:00:00|8531.52|8531.52|8499.88|8499.88|8554.8|8554.8|8478.02|8478.02|0
1535583600000|2018-08-29 23:00:00|8446.75|8446.75|8452.88|8452.88|8456.33|8456.33|8373.91|8373.91|0
1535670000000|2018-08-30 23:00:00|8438.07|8438.07|8408.19|8408.19|8490.26|8490.26|8406.31|8406.31|0
1535929200000|2018-09-02 23:00:00|8428.06|8428.06|8453.86|8453.86|8481.34|8481.34|8408.57|8408.57|0
1536015600000|2018-09-03 23:00:00|8483.35|8483.35|8422.64|8422.64|8492.7|8492.7|8394.56|8394.56|0
1536102000000|2018-09-04 23:00:00|8437.16|8437.16|8349.53|8349.53|8448.51|8448.51|8320.72|8320.72|0
1536188400000|2018-09-05 23:00:00|8309.32|8309.32|8308.07|8308.07|8363.11|8363.11|8295.77|8295.77|0
1536274800000|2018-09-06 23:00:00|8321.06|8321.06|8271.99|8271.99|8322.45|8322.45|8221.26|8221.26|0
1536534000000|2018-09-09 23:00:00|8278.58|8278.58|8315.91|8315.91|8317.8|8317.8|8252.71|8252.71|0
1536620400000|2018-09-10 23:00:00|8352.74|8352.74|8379.33|8379.33|8384.07|8384.07|8328.42|8328.42|0
1536706800000|2018-09-11 23:00:00|8413.04|8413.04|8403.53|8403.53|8438.99|8438.99|8376.49|8376.49|0
1536793200000|2018-09-12 23:00:00|8403.65|8403.65|8331.39|8331.39|8409.25|8409.25|8330.08|8330.08|0
1536879600000|2018-09-13 23:00:00|8373.37|8373.37|8405.61|8405.61|8405.61|8405.61|8343.79|8343.79|0
1537138800000|2018-09-16 23:00:00|8368.01|8368.01|8354.22|8354.22|8400.97|8400.97|8336.12|8336.12|0
1537225200000|2018-09-17 23:00:00|8352.39|8352.39|8343.77|8343.77|8391.61|8391.61|8341.57|8341.57|0
1537311600000|2018-09-18 23:00:00|8381.57|8381.57|8362.42|8362.42|8394.42|8394.42|8343.78|8343.78|0
1537398000000|2018-09-19 23:00:00|8359.65|8359.65|8360.68|8360.68|8364.59|8364.59|8315.41|8315.41|0
1537484400000|2018-09-20 23:00:00|8398.12|8398.12|8431.03|8431.03|8441.04|8441.04|8364.66|8364.66|0
1537743600000|2018-09-23 23:00:00|8425.47|8425.47|8395.93|8395.93|8441.45|8441.45|8381.01|8381.01|0
1537830000000|2018-09-24 23:00:00|8390.9|8390.9|8425.15|8425.15|8429.82|8429.82|8371.17|8371.17|0
1537916400000|2018-09-25 23:00:00|8411.5|8411.5|8425.59|8425.59|8435.98|8435.98|8400.94|8400.94|0
1538002800000|2018-09-26 23:00:00|8413.35|8413.35|8470.09|8470.09|8471.29|8471.29|8395.68|8395.68|0
1538089200000|2018-09-27 23:00:00|8448.52|8448.52|8448.84|8448.84|8482.92|8482.92|8429.89|8429.89|0
1538348400000|2018-09-30 23:00:00|8440.98|8440.98|8529.22|8529.22|8539.06|8539.06|8438.29|8438.29|0
1538434800000|2018-10-01 23:00:00|8413.64|8413.64|8343.94|8343.94|8420.52|8420.52|8341.69|8341.69|0
1538521200000|2018-10-02 23:00:00|8324.61|8324.61|8340.03|8340.03|8353.8|8353.8|8300.64|8300.64|0
1538607600000|2018-10-03 23:00:00|8326.44|8326.44|8194.24|8194.24|8330.82|8330.82|8190.45|8190.45|0
1538694000000|2018-10-04 23:00:00|8204.27|8204.27|8128.34|8128.34|8204.56|8204.56|8127.59|8127.59|0
1538953200000|2018-10-07 23:00:00|8125.22|8125.22|7928.66|7928.66|8127.5|8127.5|7928.42|7928.42|0
1539039600000|2018-10-08 23:00:00|7925.88|7925.88|7882.25|7882.25|7934.98|7934.98|7800.95|7800.95|0
1539126000000|2018-10-09 23:00:00|7855.35|7855.35|7616.24|7616.24|7855.61|7855.61|7604.18|7604.18|0
1539212400000|2018-10-10 23:00:00|7460.89|7460.89|7449.01|7449.01|7528.47|7528.47|7384.62|7384.62|0
1539298800000|2018-10-11 23:00:00|7541.99|7541.99|7485.53|7485.53|7570.49|7570.49|7485.23|7485.23|0
1539558000000|2018-10-14 23:00:00|7437.51|7437.51|7419.62|7419.62|7447.57|7447.57|7356.07|7356.07|0
1539644400000|2018-10-15 23:00:00|7455.97|7455.97|7671.12|7671.12|7679.54|7679.54|7454.79|7454.79|0
1539730800000|2018-10-16 23:00:00|7710.92|7710.92|7599.69|7599.69|7712.56|7712.56|7575.99|7575.99|0
1539817200000|2018-10-17 23:00:00|7546.29|7546.29|7523.11|7523.11|7628.77|7628.77|7520.86|7520.86|0
1539903600000|2018-10-18 23:00:00|7462.08|7462.08|7446.93|7446.93|7484.05|7484.05|7382.1|7382.1|0
1540162800000|2018-10-21 23:00:00|7464.07|7464.07|7426.5|7426.5|7488.2|7488.2|7418.89|7418.89|0
1540249200000|2018-10-22 23:00:00|7373.87|7373.87|7295.07|7295.07|7373.96|7373.96|7261.58|7261.58|0
1540335600000|2018-10-23 23:00:00|7357.97|7357.97|7294.06|7294.06|7423.9|7423.9|7266.93|7266.93|0
1540422000000|2018-10-24 23:00:00|7192.38|7192.38|7382.09|7382.09|7385.95|7385.95|7189.18|7189.18|0
1540508400000|2018-10-25 23:00:00|7292.32|7292.32|7240.4|7240.4|7325.11|7325.11|7194.41|7194.41|0
1540771200000|2018-10-29 00:00:00|7314.78|7314.78|7424.95|7424.95|7533.32|7533.32|7306.87|7306.87|0
1540857600000|2018-10-30 00:00:00|7403.36|7403.36|7478.55|7478.55|7489.06|7489.06|7350.85|7350.85|0
1540944000000|2018-10-31 00:00:00|7566.7|7566.7|7620.86|7620.86|7679.88|7679.88|7562.63|7562.63|0
1541030400000|2018-11-01 00:00:00|7591.04|7591.04|7611.88|7611.88|7697.17|7697.17|7590.71|7590.71|0
1541116800000|2018-11-02 00:00:00|7764.6|7764.6|7658.11|7658.11|7788.15|7788.15|7648.48|7648.48|0
1541376000000|2018-11-05 00:00:00|7596.04|7596.04|7538.42|7538.42|7619|7619|7516.2|7516.2|0
1541462400000|2018-11-06 00:00:00|7530.5|7530.5|7521.04|7521.04|7560.47|7560.47|7482.37|7482.37|0
1541548800000|2018-11-07 00:00:00|7555.21|7555.21|7562.59|7562.59|7631.86|7631.86|7517.17|7517.17|0
1541635200000|2018-11-08 00:00:00|7618.2|7618.2|7568.52|7568.52|7660.5|7660.5|7561.13|7561.13|0
1541721600000|2018-11-09 00:00:00|7546.21|7546.21|7521.88|7521.88|7554.59|7554.59|7495.18|7495.18|0
1541980800000|2018-11-12 00:00:00|7545.73|7545.73|7440.56|7440.56|7546.42|7546.42|7423.84|7423.84|0
1542067200000|2018-11-13 00:00:00|7529.1|7529.1|7569.33|7569.33|7602.92|7602.92|7528.04|7528.04|0
1542153600000|2018-11-14 00:00:00|7501.82|7501.82|7464.59|7464.59|7540.99|7540.99|7432.87|7432.87|0
1542240000000|2018-11-15 00:00:00|7484.34|7484.34|7390.03|7390.03|7493.63|7493.63|7334.85|7334.85|0
1542326400000|2018-11-16 00:00:00|7474.27|7474.27|7396.71|7396.71|7492.36|7492.36|7347.5|7347.5|0
1542585600000|2018-11-19 00:00:00|7396.21|7396.21|7293.21|7293.21|7441.38|7441.38|7285.1|7285.1|0
1542672000000|2018-11-20 00:00:00|7212.21|7212.21|7211.31|7211.31|7252.54|7252.54|7119.53|7119.53|0
1542758400000|2018-11-21 00:00:00|7201.95|7201.95|7252.77|7252.77|7258|7258|7133.42|7133.42|0
1542844800000|2018-11-22 00:00:00|7236.98|7236.98|7265.68|7265.68|7278.44|7278.44|7176.58|7176.58|0
1542931200000|2018-11-23 00:00:00|7261.52|7261.52|7315.16|7315.16|7317.29|7317.29|7225.58|7225.58|0
1543190400000|2018-11-26 00:00:00|7379.23|7379.23|7392.63|7392.63|7445.27|7445.27|7354.9|7354.9|0
1543276800000|2018-11-27 00:00:00|7401.46|7401.46|7392.49|7392.49|7446.15|7446.15|7356.4|7356.4|0
1543363200000|2018-11-28 00:00:00|7382|7382|7405.96|7405.96|7435.41|7435.41|7360.45|7360.45|0
1543449600000|2018-11-29 00:00:00|7472.42|7472.42|7502.24|7502.24|7542.89|7542.89|7472.34|7472.34|0
1543536000000|2018-11-30 00:00:00|7488.92|7488.92|7391.87|7391.87|7489.05|7489.05|7391.61|7391.61|0
1543795200000|2018-12-03 00:00:00|7558.39|7558.39|7557.62|7557.62|7586.56|7586.56|7517.08|7517.08|0
1543881600000|2018-12-04 00:00:00|7515.59|7515.59|7441.88|7441.88|7542.12|7542.12|7434.9|7434.9|0
1543968000000|2018-12-05 00:00:00|7312.91|7312.91|7316.51|7316.51|7395.2|7395.2|7310|7310|0
1544054400000|2018-12-06 00:00:00|7193.77|7193.77|7058.8|7058.8|7194.4|7194.4|7057.14|7057.14|0
1544140800000|2018-12-07 00:00:00|7165.79|7165.79|7125.37|7125.37|7218.34|7218.34|7124.24|7124.24|0
1544400000000|2018-12-10 00:00:00|7097.19|7097.19|7051.3|7051.3|7130.27|7130.27|7042.22|7042.22|0
1544486400000|2018-12-11 00:00:00|7139.43|7139.43|7215.64|7215.64|7249.84|7249.84|7094.57|7094.57|0
1544572800000|2018-12-12 00:00:00|7189.01|7189.01|7357.9|7357.9|7363.39|7363.39|7172.04|7172.04|0
1544659200000|2018-12-13 00:00:00|7414.17|7414.17|7357.44|7357.44|7415.82|7415.82|7349.23|7349.23|0
1544745600000|2018-12-14 00:00:00|7286.73|7286.73|7262.14|7262.14|7312.81|7312.81|7253.46|7253.46|0
1545004800000|2018-12-17 00:00:00|7257.09|7257.09|7192.71|7192.71|7279.01|7279.01|7142.25|7142.25|0
1545091200000|2018-12-18 00:00:00|7149.49|7149.49|7207.34|7207.34|7245.37|7245.37|7137.36|7137.36|0
1545177600000|2018-12-19 00:00:00|7170.13|7170.13|7248.55|7248.55|7251.52|7251.52|7165.61|7165.61|0
1545264000000|2018-12-20 00:00:00|7120.02|7120.02|7172.79|7172.79|7256.38|7256.38|7086.03|7086.03|0
1545350400000|2018-12-21 00:00:00|7193.26|7193.26|7109.46|7109.46|7211.89|7211.89|7073.95|7073.95|0
1545609600000|2018-12-24 00:00:00|7108.78|7108.78|7135.63|7135.63|7151.95|7151.95|7100.46|7100.46|0
1545868800000|2018-12-27 00:00:00|7209.79|7209.79|7021.61|7021.61|7226.56|7226.56|6983.01|6983.01|0
1545955200000|2018-12-28 00:00:00|7082.9|7082.9|7194.3|7194.3|7212.14|7212.14|7066.5|7066.5|0
1546214400000|2018-12-31 00:00:00|7224.61|7224.61|7258.45|7258.45|7275.25|7275.25|7219.64|7219.64|0
1546387200000|2019-01-02 00:00:00|7157.34|7157.34|7237.45|7237.45|7289.85|7289.85|7133.89|7133.89|0
1546473600000|2019-01-03 00:00:00|7168.09|7168.09|7094.94|7094.94|7203.69|7203.69|7089.31|7089.31|0
1546560000000|2019-01-04 00:00:00|7132.43|7132.43|7329.41|7329.41|7334.99|7334.99|7127.9|7127.9|0
1546819200000|2019-01-07 00:00:00|7381.41|7381.41|7362.65|7362.65|7383.75|7383.75|7297.46|7297.46|0
1546905600000|2019-01-08 00:00:00|7412.8|7412.8|7522.62|7522.62|7570.64|7570.64|7407.58|7407.58|0
1546992000000|2019-01-09 00:00:00|7596.7|7596.7|7597.86|7597.86|7635.8|7635.8|7566.17|7566.17|0
1547078400000|2019-01-10 00:00:00|7571.93|7571.93|7628.23|7628.23|7647.26|7647.26|7561.37|7561.37|0
1547164800000|2019-01-11 00:00:00|7660.33|7660.33|7642.45|7642.45|7689.69|7689.69|7620.17|7620.17|0
1547424000000|2019-01-14 00:00:00|7619.96|7619.96|7535.29|7535.29|7638.19|7638.19|7528.57|7528.57|0
1547510400000|2019-01-15 00:00:00|7606|7606|7562.06|7562.06|7615.61|7615.61|7521.86|7521.86|0
1547596800000|2019-01-16 00:00:00|7574.34|7574.34|7588.23|7588.23|7598.18|7598.18|7476.88|7476.88|0
1547683200000|2019-01-17 00:00:00|7605.14|7605.14|7598.07|7598.07|7608.57|7608.57|7557.42|7557.42|0
1547769600000|2019-01-18 00:00:00|7653.39|7653.39|7742.11|7742.11|7744.29|7744.29|7643.89|7643.89|0
1548028800000|2019-01-21 00:00:00|7748.77|7748.77|7745.67|7745.67|7769.35|7769.35|7731.84|7731.84|0
1548115200000|2019-01-22 00:00:00|7759.39|7759.39|7702.39|7702.39|7786.31|7786.31|7683.23|7683.23|0
1548201600000|2019-01-23 00:00:00|7622.27|7622.27|7598.81|7598.81|7661.7|7661.7|7571.55|7571.55|0
1548288000000|2019-01-24 00:00:00|7586.65|7586.65|7582.87|7582.87|7623.72|7623.72|7563.5|7563.5|0
1548374400000|2019-01-25 00:00:00|7589.13|7589.13|7543.92|7543.92|7598.66|7598.66|7541.29|7541.29|0
1548633600000|2019-01-28 00:00:00|7536.11|7536.11|7510.75|7510.75|7561.46|7561.46|7491.2|7491.2|0
1548720000000|2019-01-29 00:00:00|7502.07|7502.07|7600.77|7600.77|7630.47|7630.47|7499.39|7499.39|0
1548806400000|2019-01-30 00:00:00|7631.09|7631.09|7633.03|7633.03|7668.1|7668.1|7599.87|7599.87|0
1548892800000|2019-01-31 00:00:00|7680.03|7680.03|7556.04|7556.04|7702.23|7702.23|7544.84|7544.84|0
1548979200000|2019-02-01 00:00:00|7612.15|7612.15|7655.75|7655.75|7656.82|7656.82|7598.87|7598.87|0
1549238400000|2019-02-04 00:00:00|7654.1|7654.1|7696.76|7696.76|7700.26|7700.26|7653.17|7653.17|0
1549324800000|2019-02-05 00:00:00|7721.51|7721.51|7837.63|7837.63|7845.79|7845.79|7714.23|7714.23|0
1549411200000|2019-02-06 00:00:00|7851.39|7851.39|7845.89|7845.89|7896.57|7896.57|7824.75|7824.75|0
1549497600000|2019-02-07 00:00:00|7811.15|7811.15|7748.42|7748.42|7841.49|7841.49|7747.46|7747.46|0
1549584000000|2019-02-08 00:00:00|7755.2|7755.2|7721.96|7721.96|7793.19|7793.19|7704.81|7704.81|0
1549843200000|2019-02-11 00:00:00|7734.73|7734.73|7836.08|7836.08|7839.59|7839.59|7725.87|7725.87|0
1549929600000|2019-02-12 00:00:00|7840.82|7840.82|7840|7840|7875.58|7875.58|7816.82|7816.82|0
1550016000000|2019-02-13 00:00:00|7858.81|7858.81|7905.59|7905.59|7945.49|7945.49|7858.3|7858.3|0
1550102400000|2019-02-14 00:00:00|7905.15|7905.15|7937.94|7937.94|7964.19|7964.19|7898.01|7898.01|0
1550188800000|2019-02-15 00:00:00|7925.91|7925.91|7949.59|7949.59|7987.43|7987.43|7916.15|7916.15|0
1550448000000|2019-02-18 00:00:00|7914.35|7914.35|7937|7937|7971.8|7971.8|7909.91|7909.91|0
1550534400000|2019-02-19 00:00:00|7912.74|7912.74|7889.17|7889.17|7931.76|7931.76|7877.21|7877.21|0
1550620800000|2019-02-20 00:00:00|7916.91|7916.91|7923.75|7923.75|7936.12|7936.12|7898.06|7898.06|0
1550707200000|2019-02-21 00:00:00|7896.35|7896.35|7915.39|7915.39|7944.41|7944.41|7892.1|7892.1|0
1550793600000|2019-02-22 00:00:00|7937.21|7937.21|7958.58|7958.58|7996.04|7996.04|7937.21|7937.21|0
1551052800000|2019-02-25 00:00:00|7951.52|7951.52|7901.52|7901.52|7951.52|7951.52|7856.69|7856.69|0
1551139200000|2019-02-26 00:00:00|7863.7|7863.7|7900.58|7900.58|7920.83|7920.83|7853.84|7853.84|0
1551225600000|2019-02-27 00:00:00|7855.17|7855.17|7801.35|7801.35|7867.48|7867.48|7776.24|7776.24|0
1551312000000|2019-02-28 00:00:00|7789.5|7789.5|7835.23|7835.23|7837.88|7837.88|7734.37|7734.37|0
1551398400000|2019-03-01 00:00:00|7878.83|7878.83|7888.25|7888.25|7902.44|7902.44|7859.26|7859.26|0
1551657600000|2019-03-04 00:00:00|7949.78|7949.78|7956.62|7956.62|7987.6|7987.6|7934.01|7934.01|0
1551744000000|2019-03-05 00:00:00|7913.21|7913.21|7966.59|7966.59|7977.58|7977.58|7910.86|7910.86|0
1551830400000|2019-03-06 00:00:00|7954.52|7954.52|7928.54|7928.54|7977.65|7977.65|7911.01|7911.01|0
1551916800000|2019-03-07 00:00:00|7881.42|7881.42|7851.43|7851.43|7894.47|7894.47|7828.08|7828.08|0
1552003200000|2019-03-08 00:00:00|7788.52|7788.52|7802.72|7802.72|7810.52|7810.52|7766.05|7766.05|0
1552262400000|2019-03-11 00:00:00|7823.49|7823.49|7820.97|7820.97|7841.08|7841.08|7768.28|7768.28|0
1552348800000|2019-03-12 00:00:00|7793.21|7793.21|7846.19|7846.19|7855|7855|7781.96|7781.96|0
1552435200000|2019-03-13 00:00:00|7810.94|7810.94|7824.58|7824.58|7855.5|7855.5|7800.97|7800.97|0
1552521600000|2019-03-14 00:00:00|7795.09|7795.09|7826.53|7826.53|7851.77|7851.77|7787.42|7787.42|0
1552608000000|2019-03-15 00:00:00|7853.83|7853.83|7893.65|7893.65|7902.87|7902.87|7853.83|7853.83|0
1552867200000|2019-03-18 00:00:00|7915.14|7915.14|7920.54|7920.54|7928.87|7928.87|7886.67|7886.67|0
1552953600000|2019-03-19 00:00:00|7915.78|7915.78|7967.07|7967.07|7976.95|7976.95|7912.22|7912.22|0
1553040000000|2019-03-20 00:00:00|7955.66|7955.66|7899.59|7899.59|7992.8|7992.8|7899.59|7899.59|0
1553126400000|2019-03-21 00:00:00|7895.04|7895.04|7979.68|7979.68|7989.3|7989.3|7895.02|7895.02|0
1553212800000|2019-03-22 00:00:00|8002.46|8002.46|7809.23|7809.23|8002.67|8002.67|7792.95|7792.95|0
1553472000000|2019-03-25 00:00:00|7755.52|7755.52|7727.75|7727.75|7769.53|7769.53|7697.17|7697.17|0
1553558400000|2019-03-26 00:00:00|7629.53|7629.53|7695.2|7695.2|7700.99|7700.99|7603.86|7603.86|0
1553644800000|2019-03-27 00:00:00|7718.19|7718.19|7684.47|7684.47|7737.35|7737.35|7657.82|7657.82|0
1553731200000|2019-03-28 00:00:00|7724.13|7724.13|7749.44|7749.44|7782.91|7782.91|7723.52|7723.52|0
1553817600000|2019-03-29 00:00:00|7833.23|7833.23|7833.16|7833.16|7839.52|7839.52|7757.95|7757.95|0
1554073200000|2019-03-31 23:00:00|7912.02|7912.02|7916.6|7916.6|7926.39|7926.39|7869.36|7869.36|0
1554159600000|2019-04-01 23:00:00|7955.3|7955.3|7988|7988|8008.57|8008.57|7943.58|7943.58|0
1554246000000|2019-04-02 23:00:00|8016.19|8016.19|8084.39|8084.39|8092.72|8092.72|8000.56|8000.56|0
1554332400000|2019-04-03 23:00:00|8084.82|8084.82|8083.19|8083.19|8088.49|8088.49|8058.93|8058.93|0
1554418800000|2019-04-04 23:00:00|8086.87|8086.87|8127.36|8127.36|8129.92|8129.92|8069.34|8069.34|0
1554678000000|2019-04-07 23:00:00|8096.52|8096.52|8101.09|8101.09|8130.57|8130.57|8081.32|8081.32|0
1554764400000|2019-04-08 23:00:00|8098.82|8098.82|8092.4|8092.4|8101.69|8101.69|8064.1|8064.1|0
1554850800000|2019-04-09 23:00:00|8096.08|8096.08|8148.53|8148.53|8179.57|8179.57|8082.22|8082.22|0
1554937200000|2019-04-10 23:00:00|8167.13|8167.13|8283.57|8283.57|8284.37|8284.37|8158.73|8158.73|0
1555023600000|2019-04-11 23:00:00|8267.77|8267.77|8324.19|8324.19|8324.4|8324.4|8262.81|8262.81|0
1555282800000|2019-04-14 23:00:00|8367.22|8367.22|8391.86|8391.86|8405.8|8405.8|8359.76|8359.76|0
1555369200000|2019-04-15 23:00:00|8380.13|8380.13|8430.32|8430.32|8435.17|8435.17|8378.92|8378.92|0
1555455600000|2019-04-16 23:00:00|8335.26|8335.26|8365.1|8365.1|8410.64|8410.64|8331.29|8331.29|0
1555542000000|2019-04-17 23:00:00|8373.53|8373.53|8436.18|8436.18|8446.18|8446.18|8369.8|8369.8|0
1555974000000|2019-04-22 23:00:00|8414.58|8414.58|8484.89|8484.89|8498.23|8498.23|8409.19|8409.19|0
1556060400000|2019-04-23 23:00:00|8489.3|8489.3|8510.88|8510.88|8513.56|8513.56|8476.39|8476.39|0
1556146800000|2019-04-24 23:00:00|8489.73|8489.73|8479.38|8479.38|8530.51|8530.51|8465.89|8465.89|0
1556233200000|2019-04-25 23:00:00|8457.4|8457.4|8492.32|8492.32|8493.58|8493.58|8435.1|8435.1|0
1556492400000|2019-04-28 23:00:00|8510.19|8510.19|8466.33|8466.33|8522.24|8522.24|8443.54|8443.54|0
1556578800000|2019-04-29 23:00:00|8481.2|8481.2|8422.93|8422.93|8483.67|8483.67|8412.77|8412.77|0
1556665200000|2019-04-30 23:00:00|8445.78|8445.78|8396.97|8396.97|8462.99|8462.99|8387.11|8387.11|0
1556751600000|2019-05-01 23:00:00|8351.14|8351.14|8343.24|8343.24|8355.38|8355.38|8320.47|8320.47|0
1556838000000|2019-05-02 23:00:00|8369.86|8369.86|8388.36|8388.36|8411.43|8411.43|8347.84|8347.84|0
1557183600000|2019-05-06 23:00:00|8338.38|8338.38|8228.15|8228.15|8359.08|8359.08|8223.18|8223.18|0
1557270000000|2019-05-07 23:00:00|8241.28|8241.28|8298.95|8298.95|8301.87|8301.87|8225.41|8225.41|0
1557356400000|2019-05-08 23:00:00|8231.81|8231.81|8164.02|8164.02|8256.82|8256.82|8160.72|8160.72|0
1557442800000|2019-05-09 23:00:00|8231.81|8231.81|8217.3|8217.3|8276.18|8276.18|8205.96|8205.96|0
1557702000000|2019-05-12 23:00:00|8194.31|8194.31|8115.28|8115.28|8202.53|8202.53|8099.14|8099.14|0
1557788400000|2019-05-13 23:00:00|8140.13|8140.13|8213.88|8213.88|8217.73|8217.73|8127.86|8127.86|0
1557874800000|2019-05-14 23:00:00|8223.21|8223.21|8279.66|8279.66|8299.75|8299.75|8181.26|8181.26|0
1557961200000|2019-05-15 23:00:00|8284.38|8284.38|8372.37|8372.37|8380.98|8380.98|8253.87|8253.87|0
1558047600000|2019-05-16 23:00:00|8348.55|8348.55|8319.51|8319.51|8350.72|8350.72|8302.8|8302.8|0
1558306800000|2019-05-19 23:00:00|8343.94|8343.94|8271.6|8271.6|8357.43|8357.43|8247.31|8247.31|0
1558393200000|2019-05-20 23:00:00|8322.44|8322.44|8345.45|8345.45|8376.85|8376.85|8320.68|8320.68|0
1558479600000|2019-05-21 23:00:00|8386.81|8386.81|8388|8388|8426.11|8426.11|8355.77|8355.77|0
1558566000000|2019-05-22 23:00:00|8270.87|8270.87|8215.88|8215.88|8272.98|8272.98|8187.07|8187.07|0
1558652400000|2019-05-23 23:00:00|8254.58|8254.58|8226.51|8226.51|8275.72|8275.72|8217.77|8217.77|0
1558998000000|2019-05-27 23:00:00|8248.48|8248.48|8280.86|8280.86|8297.51|8297.51|8226.68|8226.68|0
1559084400000|2019-05-28 23:00:00|8216.19|8216.19|8156.18|8156.18|8218.57|8218.57|8141.56|8141.56|0
1559170800000|2019-05-29 23:00:00|8164.45|8164.45|8253.26|8253.26|8260.71|8260.71|8164.12|8164.12|0
1559257200000|2019-05-30 23:00:00|8166.18|8166.18|8190.27|8190.27|8201.2|8201.2|8159.57|8159.57|0
1559516400000|2019-06-02 23:00:00|8121.19|8121.19|8177.6|8177.6|8180.12|8180.12|8078.82|8078.82|0
1559602800000|2019-06-03 23:00:00|8109.92|8109.92|8195.9|8195.9|8196.85|8196.85|8109.13|8109.13|0
1559689200000|2019-06-04 23:00:00|8263.9|8263.9|8276.64|8276.64|8324.92|8324.92|8256.27|8256.27|0
1559775600000|2019-06-05 23:00:00|8311.45|8311.45|8275.32|8275.32|8322.92|8322.92|8249.69|8249.69|0
1559862000000|2019-06-06 23:00:00|8330.6|8330.6|8368.66|8368.66|8385.76|8385.76|8327.41|8327.41|0
1560121200000|2019-06-09 23:00:00|8384.53|8384.53|8352.94|8352.94|8392.69|8392.69|8311.23|8311.23|0
1560207600000|2019-06-10 23:00:00|8382.7|8382.7|8376.62|8376.62|8406.18|8406.18|8356.82|8356.82|0
1560294000000|2019-06-11 23:00:00|8356.47|8356.47|8411.64|8411.64|8415.01|8415.01|8347.12|8347.12|0
1560380400000|2019-06-12 23:00:00|8484.69|8484.69|8443.46|8443.46|8498.89|8498.89|8434.79|8434.79|0
1560466800000|2019-06-13 23:00:00|8428.18|8428.18|8446.11|8446.11|8452.76|8452.76|8407.43|8407.43|0
1560726000000|2019-06-16 23:00:00|8463.76|8463.76|8495.03|8495.03|8503.97|8503.97|8451.19|8451.19|0
1560812400000|2019-06-17 23:00:00|8445.23|8445.23|8617.37|8617.37|8622.42|8622.42|8440.57|8440.57|0
1560898800000|2019-06-18 23:00:00|8609.34|8609.34|8532.24|8532.24|8616.16|8616.16|8528.38|8528.38|0
1560985200000|2019-06-19 23:00:00|8588.52|8588.52|8656.81|8656.81|8692.64|8692.64|8580.32|8580.32|0
1561071600000|2019-06-20 23:00:00|8649.59|8649.59|8583.03|8583.03|8672.81|8672.81|8582.51|8582.51|0
1561330800000|2019-06-23 23:00:00|8654.08|8654.08|8667.01|8667.01|8678.45|8678.45|8647.13|8647.13|0
1561417200000|2019-06-24 23:00:00|8633.39|8633.39|8634.58|8634.58|8651.27|8651.27|8613.04|8613.04|0
1561503600000|2019-06-25 23:00:00|8624.53|8624.53|8564.97|8564.97|8630.32|8630.32|8558.46|8558.46|0
1561590000000|2019-06-26 23:00:00|8555.73|8555.73|8546.74|8546.74|8589.68|8589.68|8508.31|8508.31|0
1561676400000|2019-06-27 23:00:00|8581.64|8581.64|8568.46|8568.46|8596.68|8596.68|8542.39|8542.39|0
1561935600000|2019-06-30 23:00:00|8673.95|8673.95|8633.44|8633.44|8675.48|8675.48|8609.15|8609.15|0
1562022000000|2019-07-01 23:00:00|8680.47|8680.47|8731.65|8731.65|8734.55|8734.55|8646.93|8646.93|0
1562108400000|2019-07-02 23:00:00|8744.8|8744.8|8770.1|8770.1|8795.55|8795.55|8744.76|8744.76|0
1562194800000|2019-07-03 23:00:00|8764.31|8764.31|8736.06|8736.06|8766.89|8766.89|8732.9|8732.9|0
1562281200000|2019-07-04 23:00:00|8692.31|8692.31|8595.45|8595.45|8692.68|8692.68|8573.57|8573.57|0
1562540400000|2019-07-07 23:00:00|8621.56|8621.56|8610.09|8610.09|8637.66|8637.66|8586.31|8586.31|0
1562626800000|2019-07-08 23:00:00|8583.88|8583.88|8545.3|8545.3|8595.79|8595.79|8505.08|8505.08|0
1562713200000|2019-07-09 23:00:00|8472.8|8472.8|8491.19|8491.19|8508.57|8508.57|8456.74|8456.74|0
1562799600000|2019-07-10 23:00:00|8462.74|8462.74|8497.96|8497.96|8503.11|8503.11|8460.53|8460.53|0
1562886000000|2019-07-11 23:00:00|8511.76|8511.76|8518.76|8518.76|8558.03|8558.03|8505.83|8505.83|0
1563145200000|2019-07-14 23:00:00|8601.93|8601.93|8610|8610|8618.21|8618.21|8543.45|8543.45|0
1563231600000|2019-07-15 23:00:00|8576.38|8576.38|8630.1|8630.1|8639.8|8639.8|8552.67|8552.67|0
1563318000000|2019-07-16 23:00:00|8673.94|8673.94|8643.88|8643.88|8685.21|8685.21|8624.54|8624.54|0
1563404400000|2019-07-17 23:00:00|8571.63|8571.63|8531.79|8531.79|8585.11|8585.11|8529.52|8529.52|0
1563490800000|2019-07-18 23:00:00|8575.43|8575.43|8610|8610|8634.24|8634.24|8561.7|8561.7|0
1563750000000|2019-07-21 23:00:00|8579.82|8579.82|8635.32|8635.32|8656.34|8656.34|8579.82|8579.82|0
1563836400000|2019-07-22 23:00:00|8680.58|8680.58|8691.2|8691.2|8714.01|8714.01|8672.76|8672.76|0
1563922800000|2019-07-23 23:00:00|8730.3|8730.3|8709.74|8709.74|8737.21|8737.21|8651.15|8651.15|0
1564009200000|2019-07-24 23:00:00|8728.15|8728.15|8706.69|8706.69|8752.41|8752.41|8675.5|8675.5|0
1564095600000|2019-07-25 23:00:00|8727.54|8727.54|8816.27|8816.27|8816.66|8816.66|8725.96|8725.96|0
1564354800000|2019-07-28 23:00:00|8821.08|8821.08|8875.73|8875.73|8902.87|8902.87|8808.92|8808.92|0
1564441200000|2019-07-29 23:00:00|8874.14|8874.14|8859.24|8859.24|8899.54|8899.54|8842.97|8842.97|0
1564527600000|2019-07-30 23:00:00|8808.65|8808.65|8857.34|8857.34|8875.96|8875.96|8803.21|8803.21|0
1564614000000|2019-07-31 23:00:00|8824.34|8824.34|8950.56|8950.56|8968.63|8968.63|8822.54|8822.54|0
1564700400000|2019-08-01 23:00:00|8812.8|8812.8|8711.55|8711.55|8828.71|8828.71|8699.42|8699.42|0
1564959600000|2019-08-04 23:00:00|8583.52|8583.52|8488.36|8488.36|8583.79|8583.79|8480.34|8480.34|0
1565046000000|2019-08-05 23:00:00|8450.53|8450.53|8484.08|8484.08|8562.2|8562.2|8446.56|8446.56|0
1565132400000|2019-08-06 23:00:00|8503.86|8503.86|8593.32|8593.32|8637.55|8637.55|8491.46|8491.46|0
1565218800000|2019-08-07 23:00:00|8649.21|8649.21|8747.28|8747.28|8749.16|8749.16|8622.45|8622.45|0
1565305200000|2019-08-08 23:00:00|8806.87|8806.87|8716.12|8716.12|8826.69|8826.69|8712.72|8712.72|0
1565564400000|2019-08-11 23:00:00|8782.22|8782.22|8679.01|8679.01|8802.91|8802.91|8653.68|8653.68|0
1565650800000|2019-08-12 23:00:00|8621.03|8621.03|8685.03|8685.03|8706.74|8706.74|8550.16|8550.16|0
1565737200000|2019-08-13 23:00:00|8675.35|8675.35|8502.88|8502.88|8685.03|8685.03|8486.29|8486.29|0
1565823600000|2019-08-14 23:00:00|8532.69|8532.69|8443.66|8443.66|8549.11|8549.11|8405.12|8405.12|0
1565910000000|2019-08-15 23:00:00|8458.27|8458.27|8535.88|8535.88|8536.32|8536.32|8458.27|8458.27|0
1566169200000|2019-08-18 23:00:00|8607.82|8607.82|8623.68|8623.68|8648.96|8648.96|8580.87|8580.87|0
1566255600000|2019-08-19 23:00:00|8641.6|8641.6|8522.48|8522.48|8668.64|8668.64|8515.43|8515.43|0
1566342000000|2019-08-20 23:00:00|8605.95|8605.95|8696.12|8696.12|8697.77|8697.77|8599.4|8599.4|0
1566428400000|2019-08-21 23:00:00|8679.21|8679.21|8619.13|8619.13|8697.97|8697.97|8609.42|8609.42|0
1566514800000|2019-08-22 23:00:00|8693.52|8693.52|8602.88|8602.88|8724.6|8724.6|8596.9|8596.9|0
1566860400000|2019-08-26 23:00:00|8532.29|8532.29|8605.37|8605.37|8630.13|8630.13|8505.19|8505.19|0
1566946800000|2019-08-27 23:00:00|8546.24|8546.24|8554.27|8554.27|8608.27|8608.27|8475.08|8475.08|0
1567033200000|2019-08-28 23:00:00|8565.72|8565.72|8609.43|8609.43|8619.13|8619.13|8527.21|8527.21|0
1567119600000|2019-08-29 23:00:00|8679.18|8679.18|8684.15|8684.15|8739.57|8739.57|8675.53|8675.53|0
1567378800000|2019-09-01 23:00:00|8741.25|8741.25|8855.3|8855.3|8870.79|8870.79|8741.25|8741.25|0
1567465200000|2019-09-02 23:00:00|8891.49|8891.49|8861.27|8861.27|8907.45|8907.45|8842.1|8842.1|0
1567551600000|2019-09-03 23:00:00|8907.98|8907.98|8948.64|8948.64|8949.53|8949.53|8892.09|8892.09|0
1567638000000|2019-09-04 23:00:00|8968.18|8968.18|8939.5|8939.5|8979.17|8979.17|8901.48|8901.48|0
1567724400000|2019-09-05 23:00:00|8958.63|8958.63|8997.18|8997.18|9000.77|9000.77|8949.22|8949.22|0
1567983600000|2019-09-08 23:00:00|9009.54|9009.54|8913.79|8913.79|9015.44|9015.44|8890.63|8890.63|0
1568070000000|2019-09-09 23:00:00|8818.83|8818.83|8765.08|8765.08|8819.87|8819.87|8700.5|8700.5|0
1568156400000|2019-09-10 23:00:00|8801.36|8801.36|8854.72|8854.72|8906.3|8906.3|8795.24|8795.24|0
1568242800000|2019-09-11 23:00:00|8897.34|8897.34|8895.33|8895.33|8929.49|8929.49|8865.46|8865.46|0
1568329200000|2019-09-12 23:00:00|8855.87|8855.87|8903.89|8903.89|8915.74|8915.74|8827.77|8827.77|0
1568588400000|2019-09-15 23:00:00|8834.39|8834.39|8837.09|8837.09|8865.21|8865.21|8796.92|8796.92|0
1568674800000|2019-09-16 23:00:00|8794.16|8794.16|8855.98|8855.98|8858.18|8858.18|8788.8|8788.8|0
1568761200000|2019-09-17 23:00:00|8862.79|8862.79|8862.9|8862.9|8897.09|8897.09|8836.37|8836.37|0
1568847600000|2019-09-18 23:00:00|8854.02|8854.02|8921.13|8921.13|8923.02|8923.02|8851.68|8851.68|0
1568934000000|2019-09-19 23:00:00|8887.48|8887.48|8897.24|8897.24|8939.76|8939.76|8853.03|8853.03|0
1569193200000|2019-09-22 23:00:00|8890.91|8890.91|8852.52|8852.52|8905.17|8905.17|8813.89|8813.89|0
1569279600000|2019-09-23 23:00:00|8885.47|8885.47|8852.11|8852.11|8896.51|8896.51|8803.31|8803.31|0
1569366000000|2019-09-24 23:00:00|8782.05|8782.05|8779.58|8779.58|8782.05|8782.05|8692.89|8692.89|0
1569452400000|2019-09-25 23:00:00|8849.56|8849.56|8873.38|8873.38|8938.7|8938.7|8849.56|8849.56|0
1569538800000|2019-09-26 23:00:00|8941.98|8941.98|8939.73|8939.73|8972.12|8972.12|8910.55|8910.55|0
1569798000000|2019-09-29 23:00:00|8951.23|8951.23|8937.82|8937.82|8990.47|8990.47|8930.41|8930.41|0
1569884400000|2019-09-30 23:00:00|8985.59|8985.59|8911.59|8911.59|9012.94|9012.94|8899.44|8899.44|0
1569970800000|2019-10-01 23:00:00|8830.57|8830.57|8677.48|8677.48|8838.46|8838.46|8669.71|8669.71|0
1570057200000|2019-10-02 23:00:00|8665.93|8665.93|8634.01|8634.01|8698.39|8698.39|8560.48|8560.48|0
1570143600000|2019-10-03 23:00:00|8690|8690|8743.28|8743.28|8760.61|8760.61|8689.51|8689.51|0
1570402800000|2019-10-06 23:00:00|8719.78|8719.78|8752.59|8752.59|8765.28|8765.28|8697.6|8697.6|0
1570489200000|2019-10-07 23:00:00|8769.98|8769.98|8720.19|8720.19|8787.33|8787.33|8702.38|8702.38|0
1570575600000|2019-10-08 23:00:00|8711.03|8711.03|8715.76|8715.76|8761.71|8761.71|8690.63|8690.63|0
1570662000000|2019-10-09 23:00:00|8715.95|8715.95|8698.59|8698.59|8717.25|8717.25|8640.58|8640.58|0
1570748400000|2019-10-10 23:00:00|8666.56|8666.56|8862.94|8862.94|8876.61|8876.61|8635.54|8635.54|0
1571007600000|2019-10-13 23:00:00|8794.78|8794.78|8771.76|8771.76|8819.49|8819.49|8730|8730|0
1571094000000|2019-10-14 23:00:00|8856.2|8856.2|8857.75|8857.75|8895.75|8895.75|8797.56|8797.56|0
1571180400000|2019-10-15 23:00:00|8799.34|8799.34|8811.9|8811.9|8858.15|8858.15|8762.53|8762.53|0
1571266800000|2019-10-16 23:00:00|8748.75|8748.75|8803.88|8803.88|8842.59|8842.59|8732.41|8732.41|0
1571353200000|2019-10-17 23:00:00|8797.1|8797.1|8785.57|8785.57|8834.68|8834.68|8766.74|8766.74|0
1571612400000|2019-10-20 23:00:00|8791.62|8791.62|8796.72|8796.72|8851.8|8851.8|8749.39|8749.39|0
1571698800000|2019-10-21 23:00:00|8768.93|8768.93|8778.12|8778.12|8816.97|8816.97|8748.24|8748.24|0
1571785200000|2019-10-22 23:00:00|8717.68|8717.68|8777.01|8777.01|8783.66|8783.66|8711.45|8711.45|0
1571871600000|2019-10-23 23:00:00|8771.59|8771.59|8843.48|8843.48|8846.45|8846.45|8771.59|8771.59|0
1571958000000|2019-10-24 23:00:00|8841.45|8841.45|8867.2|8867.2|8868.5|8868.5|8800.41|8800.41|0
1572220800000|2019-10-28 00:00:00|8867.91|8867.91|8957.82|8957.82|8961.51|8961.51|8851.59|8851.59|0
1572307200000|2019-10-29 00:00:00|8917.71|8917.71|8924.11|8924.11|8934.34|8934.34|8895.34|8895.34|0
1572393600000|2019-10-30 00:00:00|8924.69|8924.69|8989.17|8989.17|8990.45|8990.45|8920.14|8920.14|0
1572480000000|2019-10-31 00:00:00|9005.82|9005.82|8988.17|8988.17|9040.7|9040.7|8961.65|8961.65|0
1572566400000|2019-11-01 00:00:00|9011.21|9011.21|8993.85|8993.85|9024.3|9024.3|8962.25|8962.25|0
1572825600000|2019-11-04 00:00:00|9040.2|9040.2|9013.54|9013.54|9074.78|9074.78|9012.6|9012.6|0
1572912000000|2019-11-05 00:00:00|8971.83|8971.83|8978.95|8978.95|9005.57|9005.57|8956.36|8956.36|0
1572998400000|2019-11-06 00:00:00|8967.52|8967.52|8984.84|8984.84|8996.05|8996.05|8958.08|8958.08|0
1573084800000|2019-11-07 00:00:00|9035.2|9035.2|9041.12|9041.12|9062.15|9062.15|9014.23|9014.23|0
1573171200000|2019-11-08 00:00:00|9028.27|9028.27|9017.4|9017.4|9060.64|9060.64|9000.84|9000.84|0
1573430400000|2019-11-11 00:00:00|8986.78|8986.78|8986.86|8986.86|9004.26|9004.26|8925.15|8925.15|0
1573516800000|2019-11-12 00:00:00|8976.9|8976.9|9010.01|9010.01|9019.54|9019.54|8948.39|8948.39|0
1573603200000|2019-11-13 00:00:00|8973.44|8973.44|9031.95|9031.95|9032.28|9032.28|8945.62|8945.62|0
1573689600000|2019-11-14 00:00:00|9007.31|9007.31|8998.06|8998.06|9016.68|9016.68|8972.33|8972.33|0
1573776000000|2019-11-15 00:00:00|9022.7|9022.7|9027.47|9027.47|9043.85|9043.85|8949.79|8949.79|0
1574035200000|2019-11-18 00:00:00|9006.4|9006.4|9037.5|9037.5|9072.85|9072.85|8984.28|8984.28|0
1574121600000|2019-11-19 00:00:00|9125.92|9125.92|9097.78|9097.78|9217.54|9217.54|9075.61|9075.61|0
1574208000000|2019-11-20 00:00:00|9071.34|9071.34|9041.02|9041.02|9086.25|9086.25|8996.28|8996.28|0
1574294400000|2019-11-21 00:00:00|8950.96|8950.96|8943.87|8943.87|8971.79|8971.79|8909.6|8909.6|0
1574380800000|2019-11-22 00:00:00|9007.95|9007.95|9068.98|9068.98|9076.17|9076.17|8997.78|8997.78|0
1574640000000|2019-11-25 00:00:00|9114.92|9114.92|9249.59|9249.59|9256.65|9256.65|9111.57|9111.57|0
1574726400000|2019-11-26 00:00:00|9211.15|9211.15|9329.48|9329.48|9336.41|9336.41|9194.8|9194.8|0
1574812800000|2019-11-27 00:00:00|9332.43|9332.43|9360.85|9360.85|9374.04|9374.04|9319.59|9319.59|0
1574899200000|2019-11-28 00:00:00|9345.13|9345.13|9312.03|9312.03|9345.13|9345.13|9296.46|9296.46|0
1574985600000|2019-11-29 00:00:00|9291.39|9291.39|9247.07|9247.07|9325.93|9325.93|9242.24|9242.24|0
1575244800000|2019-12-02 00:00:00|9243.79|9243.79|9133.99|9133.99|9272.49|9272.49|9124.21|9124.21|0
1575331200000|2019-12-03 00:00:00|9159.98|9159.98|9011.86|9011.86|9165.79|9165.79|8977.81|8977.81|0
1575417600000|2019-12-04 00:00:00|9005.75|9005.75|9045.5|9045.5|9049.36|9049.36|8987.31|8987.31|0
1575504000000|2019-12-05 00:00:00|9068.53|9068.53|9065.57|9065.57|9082.82|9082.82|9031.66|9031.66|0
1575590400000|2019-12-06 00:00:00|9070.69|9070.69|9161.4|9161.4|9174.27|9174.27|9065.58|9065.58|0
1575849600000|2019-12-09 00:00:00|9127.45|9127.45|9139.88|9139.88|9160|9160|9122.84|9122.84|0
1575936000000|2019-12-10 00:00:00|9065.94|9065.94|9048.58|9048.58|9078.57|9078.57|8951.97|8951.97|0
1576022400000|2019-12-11 00:00:00|9065.17|9065.17|9055.35|9055.35|9079.02|9079.02|8990.74|8990.74|0
1576108800000|2019-12-12 00:00:00|9079.66|9079.66|9104.05|9104.05|9143.87|9143.87|9066.9|9066.9|0
1576195200000|2019-12-13 00:00:00|9249.56|9249.56|9216.9|9216.9|9311.49|9311.49|9207.16|9207.16|0
1576454400000|2019-12-16 00:00:00|9302.84|9302.84|9446.35|9446.35|9481.01|9481.01|9283.61|9283.61|0
1576540800000|2019-12-17 00:00:00|9423.59|9423.59|9433.08|9433.08|9440.01|9440.01|9369.08|9369.08|0
1576627200000|2019-12-18 00:00:00|9467.86|9467.86|9427.02|9427.02|9479.3|9479.3|9412.04|9412.04|0
1576713600000|2019-12-19 00:00:00|9403.11|9403.11|9397.68|9397.68|9422.09|9422.09|9364.27|9364.27|0
1576800000000|2019-12-20 00:00:00|9401.76|9401.76|9435.95|9435.95|9461.14|9461.14|9389.41|9389.41|0
1577059200000|2019-12-23 00:00:00|9467.47|9467.47|9513.82|9513.82|9555.78|9555.78|9462.86|9462.86|0
1577145600000|2019-12-24 00:00:00|9519.34|9519.34|9588.3|9588.3|9588.58|9588.58|9518.96|9518.96|0
1577404800000|2019-12-27 00:00:00|9589.49|9589.49|9604.56|9604.56|9624.06|9624.06|9559.68|9559.68|0
1577664000000|2019-12-30 00:00:00|9588|9588|9496.09|9496.09|9600.25|9600.25|9491.02|9491.02|0
1577750400000|2019-12-31 00:00:00|9448.55|9448.55|9484.14|9484.14|9505.93|9505.93|9447.74|9447.74|0
1577923200000|2020-01-02 00:00:00|9532.12|9532.12|9517.21|9517.21|9548.48|9548.48|9508.23|9508.23|0
1578009600000|2020-01-03 00:00:00|9455.69|9455.69|9471.85|9471.85|9494.14|9494.14|9434.05|9434.05|0
1578268800000|2020-01-06 00:00:00|9419.95|9419.95|9392.71|9392.71|9420.31|9420.31|9322.79|9322.79|0
1578355200000|2020-01-07 00:00:00|9411.96|9411.96|9381.95|9381.95|9424.34|9424.34|9341.03|9341.03|0
1578441600000|2020-01-08 00:00:00|9303.4|9303.4|9369.78|9369.78|9388.26|9388.26|9298.19|9298.19|0
1578528000000|2020-01-09 00:00:00|9430.18|9430.18|9452.93|9452.93|9452.93|9452.93|9393|9393|0
1578614400000|2020-01-10 00:00:00|9470.47|9470.47|9429.67|9429.67|9472.72|9472.72|9400.27|9400.27|0
1578873600000|2020-01-13 00:00:00|9474.16|9474.16|9462.02|9462.02|9515.19|9515.19|9456.59|9456.59|0
1578960000000|2020-01-14 00:00:00|9488.84|9488.84|9556.16|9556.16|9559.32|9559.32|9461.32|9461.32|0
1579046400000|2020-01-15 00:00:00|9532.64|9532.64|9591.01|9591.01|9601.87|9601.87|9532.64|9532.64|0
1579132800000|2020-01-16 00:00:00|9599.26|9599.26|9558.1|9558.1|9614.42|9614.42|9539.38|9539.38|0
1579219200000|2020-01-17 00:00:00|9609.55|9609.55|9684.46|9684.46|9688.83|9688.83|9591.03|9591.03|0
1579478400000|2020-01-20 00:00:00|9683.73|9683.73|9629.9|9629.9|9696.66|9696.66|9621.54|9621.54|0
1579564800000|2020-01-21 00:00:00|9525.82|9525.82|9577.89|9577.89|9580.81|9580.81|9518.46|9518.46|0
1579651200000|2020-01-22 00:00:00|9646.93|9646.93|9617.09|9617.09|9665.28|9665.28|9597.77|9597.77|0
1579737600000|2020-01-23 00:00:00|9587.24|9587.24|9511.05|9511.05|9587.36|9587.36|9506.49|9506.49|0
1579824000000|2020-01-24 00:00:00|9623.23|9623.23|9637.98|9637.98|9697.95|9697.95|9619.61|9619.61|0
1580083200000|2020-01-27 00:00:00|9513.66|9513.66|9455.59|9455.59|9535.92|9535.92|9410.57|9410.57|0
1580169600000|2020-01-28 00:00:00|9527.18|9527.18|9534.44|9534.44|9566.32|9566.32|9428.28|9428.28|0
1580256000000|2020-01-29 00:00:00|9541.34|9541.34|9569.55|9569.55|9581.17|9581.17|9531.28|9531.28|0
1580342400000|2020-01-30 00:00:00|9536.68|9536.68|9493.01|9493.01|9565.94|9565.94|9447.95|9447.95|0
1580428800000|2020-01-31 00:00:00|9529.87|9529.87|9323|9323|9535.05|9535.05|9321.28|9321.28|0
1580688000000|2020-02-03 00:00:00|9375.38|9375.38|9432.56|9432.56|9458.1|9458.1|9358.17|9358.17|0
1580774400000|2020-02-04 00:00:00|9547.92|9547.92|9653.99|9653.99|9657.05|9657.05|9544.83|9544.83|0
1580860800000|2020-02-05 00:00:00|9643.6|9643.6|9704.03|9704.03|9745.77|9745.77|9636.01|9636.01|0
1580947200000|2020-02-06 00:00:00|9761.57|9761.57|9752.48|9752.48|9769.02|9769.02|9676.87|9676.87|0
1581033600000|2020-02-07 00:00:00|9758.27|9758.27|9733.7|9733.7|9758.81|9758.81|9681.08|9681.08|0
1581292800000|2020-02-10 00:00:00|9676.03|9676.03|9734.88|9734.88|9755.73|9755.73|9675.67|9675.67|0
1581379200000|2020-02-11 00:00:00|9797.58|9797.58|9849.9|9849.9|9859.03|9859.03|9774.78|9774.78|0
1581465600000|2020-02-12 00:00:00|9822.67|9822.67|9805.83|9805.83|9868.55|9868.55|9786.61|9786.61|0
1581552000000|2020-02-13 00:00:00|9781.96|9781.96|9786.22|9786.22|9819.9|9819.9|9735.46|9735.46|0
1581638400000|2020-02-14 00:00:00|9805.83|9805.83|9827|9827|9847.87|9847.87|9784.07|9784.07|0
1581897600000|2020-02-17 00:00:00|9838.43|9838.43|9864.76|9864.76|9875.33|9875.33|9810.79|9810.79|0
1581984000000|2020-02-18 00:00:00|9829.93|9829.93|9816.96|9816.96|9877.01|9877.01|9808.71|9808.71|0
1582070400000|2020-02-19 00:00:00|9860.69|9860.69|9952.44|9952.44|9958.83|9958.83|9854.53|9854.53|0
1582156800000|2020-02-20 00:00:00|10000.83|10000.83|9939.74|9939.74|10008.19|10008.19|9939.6|9939.6|0
1582243200000|2020-02-21 00:00:00|9873.1|9873.1|9880|9880|9954.29|9954.29|9839.65|9839.65|0
1582502400000|2020-02-24 00:00:00|9727.81|9727.81|9570.04|9570.04|9735.25|9735.25|9486.61|9486.61|0
1582588800000|2020-02-25 00:00:00|9650.37|9650.37|9431.98|9431.98|9661.96|9661.96|9412.66|9412.66|0
1582675200000|2020-02-26 00:00:00|9383|9383|9436.32|9436.32|9439.61|9439.61|9174.23|9174.23|0
1582761600000|2020-02-27 00:00:00|9251.49|9251.49|9110.5|9110.5|9289.88|9289.88|9027.73|9027.73|0
1582848000000|2020-02-28 00:00:00|8830.83|8830.83|8831.52|8831.52|8873.96|8873.96|8654.5|8654.5|0
1583107200000|2020-03-02 00:00:00|9102|9102|8948.11|8948.11|9141.7|9141.7|8755.4|8755.4|0
1583193600000|2020-03-03 00:00:00|9145.42|9145.42|9155.26|9155.26|9272.02|9272.02|9126.51|9126.51|0
1583280000000|2020-03-04 00:00:00|9143.62|9143.62|9154.58|9154.58|9225.55|9225.55|9111.33|9111.33|0
1583366400000|2020-03-05 00:00:00|9208.09|9208.09|8992.36|8992.36|9216.01|9216.01|8921.86|8921.86|0
1583452800000|2020-03-06 00:00:00|8817.48|8817.48|8609.92|8609.92|8827.51|8827.51|8520.54|8520.54|0
1583712000000|2020-03-09 00:00:00|7743.4|7743.4|8035.02|8035.02|8193.81|8193.81|7720.23|7720.23|0
1583798400000|2020-03-10 00:00:00|8043.95|8043.95|7947.38|7947.38|8209.48|8209.48|7932.56|7932.56|0
1583884800000|2020-03-11 00:00:00|8027.38|8027.38|7676.84|7676.84|8029.29|8029.29|7675.96|7675.96|0
1583971200000|2020-03-12 00:00:00|7254.12|7254.12|7007.27|7007.27|7311.89|7311.89|6920.23|6920.23|0
1584057600000|2020-03-13 00:00:00|7158.15|7158.15|6983.33|6983.33|7363.85|7363.85|6939.58|6939.58|0
1584316800000|2020-03-16 00:00:00|6529.47|6529.47|6571.14|6571.14|6667.49|6667.49|6227.16|6227.16|0
1584403200000|2020-03-17 00:00:00|6772.25|6772.25|6487.34|6487.34|6772.48|6772.48|6203.49|6203.49|0
1584489600000|2020-03-18 00:00:00|6037.78|6037.78|6031.83|6031.83|6190.58|6190.58|5865.97|5865.97|0
1584576000000|2020-03-19 00:00:00|5866.41|5866.41|6023.95|6023.95|6027.34|6027.34|5682.48|5682.48|0
1584662400000|2020-03-20 00:00:00|6339.71|6339.71|6210.25|6210.25|6483.46|6483.46|6203.29|6203.29|0
1584921600000|2020-03-23 00:00:00|5763.96|5763.96|5807.22|5807.22|6092.27|6092.27|5668.48|5668.48|0
1585008000000|2020-03-24 00:00:00|6128.48|6128.48|6334.68|6334.68|6336.16|6336.16|5991.25|5991.25|0
1585094400000|2020-03-25 00:00:00|6432.99|6432.99|6692.22|6692.22|6775.43|6775.43|6408.93|6408.93|0
1585180800000|2020-03-26 00:00:00|6616.41|6616.41|7214.71|7214.71|7231.35|7231.35|6614.44|6614.44|0
1585267200000|2020-03-27 00:00:00|7112.89|7112.89|6838.36|6838.36|7119.9|7119.9|6662.9|6662.9|0
1585522800000|2020-03-29 23:00:00|6725.91|6725.91|6827.91|6827.91|6851.64|6851.64|6525.7|6525.7|0
1585609200000|2020-03-30 23:00:00|6989.48|6989.48|6926.64|6926.64|7055.05|7055.05|6788.12|6788.12|0
1585695600000|2020-03-31 23:00:00|6750.44|6750.44|6542.89|6542.89|6756.42|6756.42|6538.42|6538.42|0
1585782000000|2020-04-01 23:00:00|6514.44|6514.44|6489.05|6489.05|6588.37|6588.37|6396.21|6396.21|0
1585868400000|2020-04-02 23:00:00|6441.87|6441.87|6381.8|6381.8|6522.59|6522.59|6344.83|6344.83|0
1586127600000|2020-04-05 23:00:00|6639.15|6639.15|6655.73|6655.73|6733.52|6733.52|6539.88|6539.88|0
1586214000000|2020-04-06 23:00:00|6971.74|6971.74|6979.81|6979.81|7080.48|7080.48|6889.78|6889.78|0
1586300400000|2020-04-07 23:00:00|6898.94|6898.94|7021.38|7021.38|7026.18|7026.18|6859.63|6859.63|0
1586386800000|2020-04-08 23:00:00|7252.78|7252.78|7245.98|7245.98|7296.71|7296.71|7071.96|7071.96|0
1586818800000|2020-04-13 23:00:00|7223.95|7223.95|7226.08|7226.08|7300.86|7300.86|7159.86|7159.86|0
1586905200000|2020-04-14 23:00:00|7179.86|7179.86|6941.05|6941.05|7179.86|7179.86|6917.11|6917.11|0
1586991600000|2020-04-15 23:00:00|6975.94|6975.94|6985.56|6985.56|7042.13|7042.13|6934.38|6934.38|0
1587078000000|2020-04-16 23:00:00|7198.85|7198.85|7229.57|7229.57|7325.16|7325.16|7147.21|7147.21|0
1587337200000|2020-04-19 23:00:00|7276.25|7276.25|7314.74|7314.74|7341.37|7341.37|7218.13|7218.13|0
1587423600000|2020-04-20 23:00:00|7258.56|7258.56|7030.55|7030.55|7263.55|7263.55|7025.27|7025.27|0
1587510000000|2020-04-21 23:00:00|7077.81|7077.81|7216.97|7216.97|7262.29|7262.29|7069.41|7069.41|0
1587596400000|2020-04-22 23:00:00|7279.07|7279.07|7294.89|7294.89|7349.8|7349.8|7173.33|7173.33|0
1587682800000|2020-04-23 23:00:00|7162.03|7162.03|7198.41|7198.41|7278.69|7278.69|7135.96|7135.96|0
1587942000000|2020-04-26 23:00:00|7373.41|7373.41|7405.03|7405.03|7422.75|7422.75|7331.4|7331.4|0
1588028400000|2020-04-27 23:00:00|7514.24|7514.24|7680.01|7680.01|7733.46|7733.46|7498.55|7498.55|0
1588114800000|2020-04-28 23:00:00|7652.02|7652.02|7916.45|7916.45|7928.73|7928.73|7619.92|7619.92|0
1588201200000|2020-04-29 23:00:00|7990.79|7990.79|7666.13|7666.13|7990.79|7990.79|7666.13|7666.13|0
1588287600000|2020-04-30 23:00:00|7525.75|7525.75|7488.48|7488.48|7590.03|7590.03|7472.8|7472.8|0
1588546800000|2020-05-03 23:00:00|7442.91|7442.91|7420.78|7420.78|7546.8|7546.8|7409.89|7409.89|0
1588633200000|2020-05-04 23:00:00|7533.3|7533.3|7584.96|7584.96|7588.05|7588.05|7457.73|7457.73|0
1588719600000|2020-05-05 23:00:00|7579.85|7579.85|7624.26|7624.26|7672.43|7672.43|7544.65|7544.65|0
1588806000000|2020-05-06 23:00:00|7690.95|7690.95|7831.94|7831.94|7847.56|7847.56|7660.87|7660.87|0
1589151600000|2020-05-10 23:00:00|7913.52|7913.52|7844.71|7844.71|7914.23|7914.23|7783.14|7783.14|0
1589238000000|2020-05-11 23:00:00|7825.09|7825.09|7816.19|7816.19|7869.11|7869.11|7783.04|7783.04|0
1589324400000|2020-05-12 23:00:00|7750.71|7750.71|7716.29|7716.29|7848.67|7848.67|7684.15|7684.15|0
1589410800000|2020-05-13 23:00:00|7628.76|7628.76|7431.24|7431.24|7667.28|7667.28|7327.88|7327.88|0
1589497200000|2020-05-14 23:00:00|7544.01|7544.01|7512.77|7512.77|7547.36|7547.36|7452.46|7452.46|0
1589756400000|2020-05-17 23:00:00|7678.7|7678.7|7881.76|7881.76|7894.61|7894.61|7656.54|7656.54|0
1589842800000|2020-05-18 23:00:00|7967.79|7967.79|7945.27|7945.27|7999.72|7999.72|7847.39|7847.39|0
1589929200000|2020-05-19 23:00:00|7971.73|7971.73|8197.44|8197.44|8205.17|8205.17|7971.25|7971.25|0
1590015600000|2020-05-20 23:00:00|8107.6|8107.6|8187.05|8187.05|8311.28|8311.28|8096.82|8096.82|0
1590102000000|2020-05-21 23:00:00|8078.22|8078.22|8213.44|8213.44|8237.61|8237.61|8040.59|8040.59|0
1590447600000|2020-05-25 23:00:00|8384.39|8384.39|8480.6|8480.6|8500.48|8500.48|8379.04|8379.04|0
1590534000000|2020-05-26 23:00:00|8566.77|8566.77|8530.67|8530.67|8598.16|8598.16|8473.15|8473.15|0
1590620400000|2020-05-27 23:00:00|8575.96|8575.96|8673.23|8673.23|8674.9|8674.9|8546.37|8546.37|0
1590706800000|2020-05-28 23:00:00|8564.3|8564.3|8496.84|8496.84|8664.88|8664.88|8496.76|8496.76|0
1590966000000|2020-05-31 23:00:00|8581.35|8581.35|8603.75|8603.75|8643.56|8643.56|8545.84|8545.84|0
1591052400000|2020-06-01 23:00:00|8627.76|8627.76|8661.1|8661.1|8704.25|8704.25|8595.5|8595.5|0
1591138800000|2020-06-02 23:00:00|8669.42|8669.42|8825.05|8825.05|8846.39|8846.39|8654.68|8654.68|0
1591225200000|2020-06-03 23:00:00|8851.65|8851.65|8819.23|8819.23|8883.66|8883.66|8776.13|8776.13|0
1591311600000|2020-06-04 23:00:00|8813.89|8813.89|8887.91|8887.91|8896.16|8896.16|8769.22|8769.22|0
1591570800000|2020-06-07 23:00:00|8741.23|8741.23|8769.54|8769.54|8842.74|8842.74|8729.66|8729.66|0
1591657200000|2020-06-08 23:00:00|8729.07|8729.07|8648.29|8648.29|8735.31|8735.31|8591.64|8591.64|0
1591743600000|2020-06-09 23:00:00|8730.87|8730.87|8641.29|8641.29|8733.7|8733.7|8580.82|8580.82|0
1591830000000|2020-06-10 23:00:00|8302.46|8302.46|8354.43|8354.43|8456.55|8456.55|8296.03|8296.03|0
1591916400000|2020-06-11 23:00:00|8257.62|8257.62|8329.12|8329.12|8464.98|8464.98|8247.13|8247.13|0
1592175600000|2020-06-14 23:00:00|8216.27|8216.27|8409.48|8409.48|8436.36|8436.36|8194.61|8194.61|0
1592262000000|2020-06-15 23:00:00|8774.76|8774.76|8786.27|8786.27|8857.82|8857.82|8681.51|8681.51|0
1592348400000|2020-06-16 23:00:00|8817.79|8817.79|8819.2|8819.2|8927|8927|8799.08|8799.08|0
1592434800000|2020-06-17 23:00:00|8821.44|8821.44|8808.67|8808.67|8924.4|8924.4|8782.42|8782.42|0
1592521200000|2020-06-18 23:00:00|8850.19|8850.19|8885.53|8885.53|8955.81|8955.81|8825.72|8825.72|0
1592780400000|2020-06-21 23:00:00|8875.77|8875.77|8903.41|8903.41|8985.34|8985.34|8865.51|8865.51|0
1592866800000|2020-06-22 23:00:00|8972.07|8972.07|8977.62|8977.62|9017.97|9017.97|8945.56|8945.56|0
1592953200000|2020-06-23 23:00:00|8910.11|8910.11|8696.04|8696.04|8944.37|8944.37|8695.7|8695.7|0
1593039600000|2020-06-24 23:00:00|8554.78|8554.78|8692.42|8692.42|8698.64|8698.64|8495.16|8495.16|0
1593126000000|2020-06-25 23:00:00|8778.88|8778.88|8776.8|8776.8|8901.06|8901.06|8752.74|8752.74|0
1593385200000|2020-06-28 23:00:00|8814.57|8814.57|8868.85|8868.85|8882.68|8882.68|8734.98|8734.98|0
1593471600000|2020-06-29 23:00:00|8842.6|8842.6|8829.17|8829.17|8855.32|8855.32|8746.91|8746.91|0
1593558000000|2020-06-30 23:00:00|8818.28|8818.28|8842.97|8842.97|8912.3|8912.3|8740.48|8740.48|0
1593644400000|2020-07-01 23:00:00|8888.03|8888.03|8929.39|8929.39|8972.99|8972.99|8857.24|8857.24|0
1593730800000|2020-07-02 23:00:00|8970.73|8970.73|8889.26|8889.26|8995.22|8995.22|8880.53|8880.53|0
1593990000000|2020-07-05 23:00:00|9027.16|9027.16|9015.73|9015.73|9034.93|9034.93|8930.34|8930.34|0
1594076400000|2020-07-06 23:00:00|8978.25|8978.25|8941.78|8941.78|8986.61|8986.61|8896.96|8896.96|0
1594162800000|2020-07-07 23:00:00|8892.52|8892.52|8857.01|8857.01|8944.06|8944.06|8843.92|8843.92|0
1594249200000|2020-07-08 23:00:00|8895.16|8895.16|8697.13|8697.13|8928.27|8928.27|8682.07|8682.07|0
1594335600000|2020-07-09 23:00:00|8666.52|8666.52|8742.29|8742.29|8792.51|8792.51|8640.5|8640.5|0
1594594800000|2020-07-12 23:00:00|8838.27|8838.27|8890.11|8890.11|8890.11|8890.11|8790.47|8790.47|0
1594681200000|2020-07-13 23:00:00|8776.9|8776.9|8819.15|8819.15|8821.07|8821.07|8702.99|8702.99|0
1594767600000|2020-07-14 23:00:00|8926.11|8926.11|9025.9|9025.9|9071.93|9071.93|8920.88|8920.88|0
1594854000000|2020-07-15 23:00:00|8954.61|8954.61|8969.99|8969.99|9021.35|9021.35|8915.91|8915.91|0
1594940400000|2020-07-16 23:00:00|8941.3|8941.3|8966.04|8966.04|8984.68|8984.68|8884.86|8884.86|0
1595199600000|2020-07-19 23:00:00|8956.14|8956.14|9017.76|9017.76|9023.5|9023.5|8915.08|8915.08|0
1595286000000|2020-07-20 23:00:00|9109.68|9109.68|9016.38|9016.38|9113.1|9113.1|8991.93|8991.93|0
1595372400000|2020-07-21 23:00:00|8996.35|8996.35|9027.36|9027.36|9044.95|9044.95|8965.74|8965.74|0
1595458800000|2020-07-22 23:00:00|9021.18|9021.18|9076|9076|9081.15|9081.15|8975.07|8975.07|0
1595545200000|2020-07-23 23:00:00|8961.86|8961.86|8931.51|8931.51|9005.05|9005.05|8915.52|8915.52|0
1595804400000|2020-07-26 23:00:00|8904.9|8904.9|8953.3|8953.3|8977.2|8977.2|8858.01|8858.01|0
1595890800000|2020-07-27 23:00:00|9014.09|9014.09|8950.8|8950.8|9015.77|9015.77|8883.68|8883.68|0
1595977200000|2020-07-28 23:00:00|8947.57|8947.57|8950.55|8950.55|8994.53|8994.53|8927.28|8927.28|0
1596063600000|2020-07-29 23:00:00|8958.59|8958.59|8755.54|8755.54|8959.42|8959.42|8658.49|8658.49|0
1596150000000|2020-07-30 23:00:00|8735.26|8735.26|8621.21|8621.21|8799.64|8799.64|8591.94|8591.94|0
1596409200000|2020-08-02 23:00:00|8612.8|8612.8|8876.66|8876.66|8881.43|8881.43|8587.59|8587.59|0
1596495600000|2020-08-03 23:00:00|8819.24|8819.24|8756.29|8756.29|8822.77|8822.77|8704.59|8704.59|0
1596582000000|2020-08-04 23:00:00|8852.34|8852.34|8938.02|8938.02|8948.65|8948.65|8834.15|8834.15|0
1596668400000|2020-08-05 23:00:00|8898.15|8898.15|8875.32|8875.32|8939.64|8939.64|8804.98|8804.98|0
1596754800000|2020-08-06 23:00:00|8854.25|8854.25|8970.07|8970.07|8987.4|8987.4|8850.22|8850.22|0
1597014000000|2020-08-09 23:00:00|9030.96|9030.96|8944.15|8944.15|9068.39|9068.39|8943.69|8943.69|0
1597100400000|2020-08-10 23:00:00|8994.85|8994.85|9070.16|9070.16|9118.57|9118.57|8994.85|8994.85|0
1597186800000|2020-08-11 23:00:00|9036.41|9036.41|9275.28|9275.28|9283.5|9283.5|9033.75|9033.75|0
1597273200000|2020-08-12 23:00:00|9191.05|9191.05|9211.28|9211.28|9217.62|9217.62|9170.7|9170.7|0
1597359600000|2020-08-13 23:00:00|9113.48|9113.48|9026.51|9026.51|9120.26|9120.26|8982.28|8982.28|0
1597618800000|2020-08-16 23:00:00|8995.19|8995.19|9130.7|9130.7|9144.97|9144.97|8985.92|8985.92|0
1597705200000|2020-08-17 23:00:00|9028.92|9028.92|9083.78|9083.78|9180.77|9180.77|9011.43|9011.43|0
1597791600000|2020-08-18 23:00:00|9075.93|9075.93|9102.76|9102.76|9119.9|9119.9|9034.05|9034.05|0
1597878000000|2020-08-19 23:00:00|9008.07|9008.07|9049.57|9049.57|9068.16|9068.16|8987.31|8987.31|0
1597964400000|2020-08-20 23:00:00|9081.07|9081.07|9001.57|9001.57|9081.07|9081.07|8914.51|8914.51|0
1598223600000|2020-08-23 23:00:00|9147.16|9147.16|9203.12|9203.12|9216.77|9216.77|9147.06|9147.06|0
1598310000000|2020-08-24 23:00:00|9231.39|9231.39|9118.66|9118.66|9252.68|9252.68|9101.31|9101.31|0
1598396400000|2020-08-25 23:00:00|9097.24|9097.24|9191.56|9191.56|9194.02|9194.02|9069.89|9069.89|0
1598482800000|2020-08-26 23:00:00|9236.65|9236.65|9123.34|9123.34|9236.65|9236.65|9112.86|9112.86|0
1598569200000|2020-08-27 23:00:00|9122.98|9122.98|9053.66|9053.66|9127.97|9127.97|9048.21|9048.21|0
1598914800000|2020-08-31 23:00:00|9020.47|9020.47|8874.99|8874.99|9053.62|9053.62|8813.97|8813.97|0
1599001200000|2020-09-01 23:00:00|9058.64|9058.64|9063.5|9063.5|9128.02|9128.02|9004.35|9004.35|0
1599087600000|2020-09-02 23:00:00|9115.78|9115.78|8804.61|8804.61|9162.19|9162.19|8804.61|8804.61|0
1599174000000|2020-09-03 23:00:00|8743.67|8743.67|8696.75|8696.75|8941.78|8941.78|8662.85|8662.85|0
1599433200000|2020-09-06 23:00:00|8807.51|8807.51|8979|8979|9003.25|9003.25|8793.38|8793.38|0
1599519600000|2020-09-07 23:00:00|9058.56|9058.56|9097.28|9097.28|9116.81|9116.81|8953.66|8953.66|0
1599606000000|2020-09-08 23:00:00|9176.17|9176.17|9270.49|9270.49|9290.78|9290.78|9133.18|9133.18|0
1599692400000|2020-09-09 23:00:00|9252.26|9252.26|9174.48|9174.48|9258.82|9258.82|9139.29|9139.29|0
1599778800000|2020-09-10 23:00:00|9187.73|9187.73|9187.72|9187.72|9228.17|9228.17|9164.9|9164.9|0
1600038000000|2020-09-13 23:00:00|9269.19|9269.19|9278.09|9278.09|9291.38|9291.38|9186.08|9186.08|0
1600124400000|2020-09-14 23:00:00|9279.06|9279.06|9410.62|9410.62|9410.7|9410.7|9276.16|9276.16|0
1600210800000|2020-09-15 23:00:00|9424.36|9424.36|9476.65|9476.65|9517.27|9517.27|9418.34|9418.34|0
1600297200000|2020-09-16 23:00:00|9429.97|9429.97|9539.45|9539.45|9548.04|9548.04|9414.78|9414.78|0
1600383600000|2020-09-17 23:00:00|9529.67|9529.67|9477.58|9477.58|9529.86|9529.86|9421.75|9421.75|0
1600642800000|2020-09-20 23:00:00|9275.61|9275.61|9026.99|9026.99|9276.87|9276.87|8982.24|8982.24|0
1600729200000|2020-09-21 23:00:00|9076.46|9076.46|9072.76|9072.76|9114.02|9114.02|9028.01|9028.01|0
1600815600000|2020-09-22 23:00:00|9199.04|9199.04|9256.05|9256.05|9328.59|9328.59|9195.63|9195.63|0
1600902000000|2020-09-23 23:00:00|9133.3|9133.3|9100.34|9100.34|9189.79|9189.79|9057.19|9057.19|0
1600988400000|2020-09-24 23:00:00|9123.25|9123.25|9185.4|9185.4|9200.88|9200.88|9038.27|9038.27|0
1601247600000|2020-09-27 23:00:00|9291.91|9291.91|9233.58|9233.58|9322.38|9322.38|9221.95|9221.95|0
1601334000000|2020-09-28 23:00:00|9269.84|9269.84|9308.4|9308.4|9343.39|9343.39|9229.79|9229.79|0
1601420400000|2020-09-29 23:00:00|9255.67|9255.67|9248.35|9248.35|9304.58|9304.58|9221.59|9221.59|0
1601506800000|2020-09-30 23:00:00|9253.04|9253.04|9271.45|9271.45|9317.97|9317.97|9206.52|9206.52|0
1601593200000|2020-10-01 23:00:00|9232.53|9232.53|9287.35|9287.35|9295.4|9295.4|9198.94|9198.94|0
1601852400000|2020-10-04 23:00:00|9425.74|9425.74|9416.79|9416.79|9444.92|9444.92|9371.35|9371.35|0
1601938800000|2020-10-05 23:00:00|9327.25|9327.25|9328.92|9328.92|9362.29|9362.29|9290.35|9290.35|0
1602025200000|2020-10-06 23:00:00|9333.22|9333.22|9320.65|9320.65|9348.88|9348.88|9289.65|9289.65|0
1602111600000|2020-10-07 23:00:00|9390.96|9390.96|9412.83|9412.83|9429.09|9429.09|9343.39|9343.39|0
1602198000000|2020-10-08 23:00:00|9401.6|9401.6|9462.07|9462.07|9476.43|9476.43|9344.68|9344.68|0
1602457200000|2020-10-11 23:00:00|9426.91|9426.91|9523.67|9523.67|9528.37|9528.37|9426.65|9426.65|0
1602543600000|2020-10-12 23:00:00|9506.74|9506.74|9515.27|9515.27|9581.14|9581.14|9483.96|9483.96|0
1602630000000|2020-10-13 23:00:00|9577.14|9577.14|9544.26|9544.26|9633.95|9633.95|9507|9507|0
1602716400000|2020-10-14 23:00:00|9413.72|9413.72|9346.35|9346.35|9413.72|9413.72|9298.07|9298.07|0
1602802800000|2020-10-15 23:00:00|9516.64|9516.64|9535.61|9535.61|9591.32|9591.32|9491.19|9491.19|0
1603062000000|2020-10-18 23:00:00|9585.11|9585.11|9502.95|9502.95|9585.92|9585.92|9484.08|9484.08|0
1603148400000|2020-10-19 23:00:00|9520.4|9520.4|9523.62|9523.62|9552.64|9552.64|9489.38|9489.38|0
1603234800000|2020-10-20 23:00:00|9439.97|9439.97|9335.29|9335.29|9455.28|9455.28|9334.24|9334.24|0
1603321200000|2020-10-21 23:00:00|9289.51|9289.51|9352.75|9352.75|9420.59|9420.59|9289.35|9289.35|0
1603407600000|2020-10-22 23:00:00|9380.96|9380.96|9428.61|9428.61|9485.03|9485.03|9377.7|9377.7|0
1603670400000|2020-10-26 00:00:00|9383.74|9383.74|9275.05|9275.05|9415.11|9415.11|9274.65|9274.65|0
1603756800000|2020-10-27 00:00:00|9264.85|9264.85|9179.73|9179.73|9322.99|9322.99|9170.83|9170.83|0
1603843200000|2020-10-28 00:00:00|9024.64|9024.64|8936.02|8936.02|9057.65|9057.65|8905.59|8905.59|0
1603929600000|2020-10-29 00:00:00|8980.93|8980.93|8960.87|8960.87|9032.61|9032.61|8945.4|8945.4|0
1604016000000|2020-10-30 00:00:00|8944.7|8944.7|8956.99|8956.99|8991.76|8991.76|8911.58|8911.58|0
1604275200000|2020-11-02 00:00:00|8919.71|8919.71|9011.85|9011.85|9049.86|9049.86|8888.13|8888.13|0
1604361600000|2020-11-03 00:00:00|9149.85|9149.85|9253.95|9253.95|9289.18|9289.18|9148.76|9148.76|0
1604448000000|2020-11-04 00:00:00|9249.55|9249.55|9415.97|9415.97|9435.06|9435.06|9249.55|9249.55|0
1604534400000|2020-11-05 00:00:00|9617.65|9617.65|9611.19|9611.19|9654.09|9654.09|9580.81|9580.81|0
1604620800000|2020-11-06 00:00:00|9582.39|9582.39|9562.12|9562.12|9618.3|9618.3|9448.34|9448.34|0
1604880000000|2020-11-09 00:00:00|9702.4|9702.4|9716.6|9716.6|9947.4|9947.4|9655.84|9655.84|0
1604966400000|2020-11-10 00:00:00|9691.12|9691.12|9692.91|9692.91|9736.67|9736.67|9588.97|9588.97|0
1605052800000|2020-11-11 00:00:00|9687.01|9687.01|9852.65|9852.65|9852.65|9852.65|9636.45|9636.45|0
1605139200000|2020-11-12 00:00:00|9854.15|9854.15|9965.25|9965.25|9984.04|9984.04|9810.23|9810.23|0
1605225600000|2020-11-13 00:00:00|9894.03|9894.03|9869.53|9869.53|9907.07|9907.07|9812.43|9812.43|0
1605484800000|2020-11-16 00:00:00|9844.76|9844.76|9826.27|9826.27|9901.05|9901.05|9775.84|9775.84|0
1605571200000|2020-11-17 00:00:00|9827.12|9827.12|9721.52|9721.52|9886.81|9886.81|9686.29|9686.29|0
1605657600000|2020-11-18 00:00:00|9646.81|9646.81|9712.76|9712.76|9734.11|9734.11|9645.3|9645.3|0
1605744000000|2020-11-19 00:00:00|9665.46|9665.46|9720.38|9720.38|9721.93|9721.93|9622.2|9622.2|0
1605830400000|2020-11-20 00:00:00|9728.64|9728.64|9747.22|9747.22|9834.54|9834.54|9728.64|9728.64|0
1606089600000|2020-11-23 00:00:00|9752.5|9752.5|9747.86|9747.86|9793.53|9793.53|9702.21|9702.21|0
1606176000000|2020-11-24 00:00:00|9741.19|9741.19|9584.07|9584.07|9743.05|9743.05|9578.36|9578.36|0
1606262400000|2020-11-25 00:00:00|9600.36|9600.36|9465.13|9465.13|9648.8|9648.8|9453.5|9453.5|0
1606348800000|2020-11-26 00:00:00|9499.34|9499.34|9381.59|9381.59|9502.45|9502.45|9373.8|9373.8|0
1606435200000|2020-11-27 00:00:00|9291.09|9291.09|9322.6|9322.6|9342.49|9342.49|9240.85|9240.85|0
1606694400000|2020-11-30 00:00:00|9401.46|9401.46|9452.31|9452.31|9577.6|9577.6|9401.46|9401.46|0
1606780800000|2020-12-01 00:00:00|9472.15|9472.15|9619.67|9619.67|9620.53|9620.53|9461.32|9461.32|0
1606867200000|2020-12-02 00:00:00|9592.44|9592.44|9588.8|9588.8|9608.9|9608.9|9549.84|9549.84|0
1606953600000|2020-12-03 00:00:00|9647.46|9647.46|9685.48|9685.48|9697.5|9697.5|9590.91|9590.91|0
1607040000000|2020-12-04 00:00:00|9731.84|9731.84|9660.62|9660.62|9766.18|9766.18|9645.77|9645.77|0
1607299200000|2020-12-07 00:00:00|9678.14|9678.14|9627.36|9627.36|9700.79|9700.79|9596.29|9596.29|0
1607385600000|2020-12-08 00:00:00|9751.51|9751.51|9768.9|9768.9|9769.34|9769.34|9698.17|9698.17|0
1607472000000|2020-12-09 00:00:00|9776.71|9776.71|9713.85|9713.85|9809.48|9809.48|9687.68|9687.68|0
1607558400000|2020-12-10 00:00:00|9717.82|9717.82|9725.33|9725.33|9747.83|9747.83|9663.73|9663.73|0
1607644800000|2020-12-11 00:00:00|9658.47|9658.47|9727.98|9727.98|9756.91|9756.91|9643.1|9643.1|0
1607904000000|2020-12-14 00:00:00|9755.18|9755.18|9817.04|9817.04|9821|9821|9730.62|9730.62|0
1607990400000|2020-12-15 00:00:00|9812.06|9812.06|9778.95|9778.95|9892.63|9892.63|9744.39|9744.39|0
1608076800000|2020-12-16 00:00:00|9819.28|9819.28|9852.64|9852.64|9853.15|9853.15|9793.04|9793.04|0
1608163200000|2020-12-17 00:00:00|9896.27|9896.27|9884|9884|9955.07|9955.07|9838.34|9838.34|0
1608249600000|2020-12-18 00:00:00|9912.74|9912.74|9931.54|9931.54|9974.94|9974.94|9888.9|9888.9|0
1608508800000|2020-12-21 00:00:00|9832.75|9832.75|9864.73|9864.73|9894.24|9894.24|9681.8|9681.8|0
1608595200000|2020-12-22 00:00:00|9853.98|9853.98|9921.4|9921.4|9929.3|9929.3|9845.58|9845.58|0
1608681600000|2020-12-23 00:00:00|9900.86|9900.86|9928.94|9928.94|9935.81|9935.81|9879.87|9879.87|0
1608768000000|2020-12-24 00:00:00|9898.95|9898.95|9926|9926|9934.96|9934.96|9828.71|9828.71|0
1609200000000|2020-12-29 00:00:00|10143.1|10143.1|10160.7|10160.7|10260.56|10260.56|10123.34|10123.34|0
1609286400000|2020-12-30 00:00:00|10114.7|10114.7|10053.62|10053.62|10155.97|10155.97|10052.97|10052.97|0
1609372800000|2020-12-31 00:00:00|9910.23|9910.23|9927.41|9927.41|9988.94|9988.94|9885.74|9885.74|0
1609718400000|2021-01-04 00:00:00|10081.66|10081.66|10136.46|10136.46|10232.48|10232.48|10074.1|10074.1|0
1609804800000|2021-01-05 00:00:00|10122.76|10122.76|10068.9|10068.9|10139.05|10139.05|10041.27|10041.27|0
1609891200000|2021-01-06 00:00:00|10066.95|10066.95|10309.09|10309.09|10314.66|10314.66|10026.51|10026.51|0
1609977600000|2021-01-07 00:00:00|10321.02|10321.02|10327.18|10327.18|10345.88|10345.88|10209|10209|0
1610064000000|2021-01-08 00:00:00|10355.63|10355.63|10406|10406|10439.71|10439.71|10348.66|10348.66|0
1610323200000|2021-01-11 00:00:00|10387.88|10387.88|10245.71|10245.71|10395.21|10395.21|10240.13|10240.13|0
1610409600000|2021-01-12 00:00:00|10224.79|10224.79|10163.91|10163.91|10225.12|10225.12|10149.06|10149.06|0
1610496000000|2021-01-13 00:00:00|10206.71|10206.71|10188.24|10188.24|10225.93|10225.93|10168.2|10168.2|0
1610582400000|2021-01-14 00:00:00|10149.93|10149.93|10148.69|10148.69|10160.27|10160.27|10101.88|10101.88|0
1610668800000|2021-01-15 00:00:00|10112.05|10112.05|10057.03|10057.03|10118.42|10118.42|9987.47|9987.47|0
1610928000000|2021-01-18 00:00:00|10105.64|10105.64|10030.94|10030.94|10113.14|10113.14|10005.68|10005.68|0
1611014400000|2021-01-19 00:00:00|10075.53|10075.53|10007.58|10007.58|10078.21|10078.21|9969.01|9969.01|0
1611100800000|2021-01-20 00:00:00|10003.84|10003.84|10041.32|10041.32|10094.64|10094.64|9996.9|9996.9|0
1611187200000|2021-01-21 00:00:00|10107.13|10107.13|10120.29|10120.29|10150.28|10150.28|10066.49|10066.49|0
1611273600000|2021-01-22 00:00:00|10104.84|10104.84|10101.94|10101.94|10150.85|10150.85|10050.68|10050.68|0
1611532800000|2021-01-25 00:00:00|10148.93|10148.93|9968.72|9968.72|10155.07|10155.07|9938.09|9938.09|0
1611619200000|2021-01-26 00:00:00|9965.62|9965.62|9959.24|9959.24|10049.84|10049.84|9956.56|9956.56|0
1611705600000|2021-01-27 00:00:00|9924.03|9924.03|9826.52|9826.52|9998.16|9998.16|9749.6|9749.6|0
1611792000000|2021-01-28 00:00:00|9738.66|9738.66|9806.03|9806.03|9824.43|9824.43|9613.07|9613.07|0
1611878400000|2021-01-29 00:00:00|9655.32|9655.32|9735.94|9735.94|9824.99|9824.99|9646.78|9646.78|0
1612137600000|2021-02-01 00:00:00|9819.57|9819.57|9921.4|9921.4|9931.79|9931.79|9814.53|9814.53|0
1612224000000|2021-02-02 00:00:00|10016.37|10016.37|10124.71|10124.71|10129.6|10129.6|9994.37|9994.37|0
1612310400000|2021-02-03 00:00:00|10219.3|10219.3|10117.85|10117.85|10230.73|10230.73|10077.22|10077.22|0
1612396800000|2021-02-04 00:00:00|10182.8|10182.8|10231.18|10231.18|10246.98|10246.98|10128.83|10128.83|0
1612483200000|2021-02-05 00:00:00|10225.5|10225.5|10105.35|10105.35|10247.83|10247.83|10082.46|10082.46|0
1612742400000|2021-02-08 00:00:00|10100.1|10100.1|10153.72|10153.72|10191.16|10191.16|10062.62|10062.62|0
1612828800000|2021-02-09 00:00:00|10144.61|10144.61|10080.55|10080.55|10175.7|10175.7|10059.62|10059.62|0
1612915200000|2021-02-10 00:00:00|10088.33|10088.33|10053.27|10053.27|10099.22|10099.22|10014.2|10014.2|0
1613001600000|2021-02-11 00:00:00|10097.74|10097.74|10205.11|10205.11|10222.53|10222.53|10097.09|10097.09|0
1613088000000|2021-02-12 00:00:00|10215.71|10215.71|10318.05|10318.05|10321.96|10321.96|10170.01|10170.01|0
1613347200000|2021-02-15 00:00:00|10349.34|10349.34|10393.42|10393.42|10422.86|10422.86|10313.43|10313.43|0
1613433600000|2021-02-16 00:00:00|10415.51|10415.51|10333.88|10333.88|10422.64|10422.64|10333.78|10333.78|0
1613520000000|2021-02-17 00:00:00|10285.99|10285.99|10249.32|10249.32|10311.12|10311.12|10227.11|10227.11|0
1613606400000|2021-02-18 00:00:00|10340.26|10340.26|10200.08|10200.08|10353.22|10353.22|10190.45|10190.45|0
1613692800000|2021-02-19 00:00:00|10202.51|10202.51|10180.79|10180.79|10228.57|10228.57|10161.81|10161.81|0
1613952000000|2021-02-22 00:00:00|9965.71|9965.71|9990.44|9990.44|10027.59|10027.59|9905.15|9905.15|0
1614038400000|2021-02-23 00:00:00|10024.8|10024.8|9950.96|9950.96|10024.83|10024.83|9835.7|9835.7|0
1614124800000|2021-02-24 00:00:00|9920.45|9920.45|9971.1|9971.1|10045.68|10045.68|9899.51|9899.51|0
1614211200000|2021-02-25 00:00:00|9992.36|9992.36|9866.08|9866.08|10002.14|10002.14|9843.23|9843.23|0
1614297600000|2021-02-26 00:00:00|9752.91|9752.91|9688.17|9688.17|9844.74|9844.74|9687.88|9687.88|0
1614556800000|2021-03-01 00:00:00|9831.83|9831.83|9871.51|9871.51|9902.57|9902.57|9803.29|9803.29|0
1614643200000|2021-03-02 00:00:00|9869.62|9869.62|9879.94|9879.94|9943.88|9943.88|9835.26|9835.26|0
1614729600000|2021-03-03 00:00:00|9967.52|9967.52|9994.86|9994.86|10062.89|10062.89|9925.24|9925.24|0
1614816000000|2021-03-04 00:00:00|9918.34|9918.34|9932.01|9932.01|9988.91|9988.91|9843.85|9843.85|0
1614902400000|2021-03-05 00:00:00|9863.01|9863.01|9845.59|9845.59|10005.88|10005.88|9805.25|9805.25|0
1615161600000|2021-03-08 00:00:00|9890.87|9890.87|10007.19|10007.19|10011.12|10011.12|9821.15|9821.15|0
1615248000000|2021-03-09 00:00:00|9982.39|9982.39|10206.54|10206.54|10236.61|10236.61|9974.42|9974.42|0
1615334400000|2021-03-10 00:00:00|10103.98|10103.98|10123.74|10123.74|10165.13|10165.13|10094.82|10094.82|0
1615420800000|2021-03-11 00:00:00|10158.85|10158.85|10185.77|10185.77|10211.13|10211.13|10145.42|10145.42|0
1615507200000|2021-03-12 00:00:00|10184.78|10184.78|10170.85|10170.85|10217.78|10217.78|10103.41|10103.41|0
1615766400000|2021-03-15 00:00:00|10232.29|10232.29|10192.84|10192.84|10239.4|10239.4|10143|10143|0
1615852800000|2021-03-16 00:00:00|10235.27|10235.27|10352.96|10352.96|10360.76|10360.76|10235.27|10235.27|0
1615939200000|2021-03-17 00:00:00|10380.75|10380.75|10284.01|10284.01|10384.84|10384.84|10279.58|10279.58|0
1616025600000|2021-03-18 00:00:00|10259.86|10259.86|10240.13|10240.13|10265.42|10265.42|10182.78|10182.78|0
1616112000000|2021-03-19 00:00:00|10176.61|10176.61|10199.82|10199.82|10264.42|10264.42|10148.22|10148.22|0
1616544000000|2021-03-24 00:00:00|10283.8|10283.8|10282.92|10282.92|10307.3|10307.3|10277.54|10277.54|0
1616630400000|2021-03-25 00:00:00|10334.71|10334.71|10330.76|10330.76|10424.71|10424.71|10280|10280|0
1616716800000|2021-03-26 00:00:00|10362.75|10362.75|10378.66|10378.66|10380.89|10380.89|10323.48|10323.48|0
1616976000000|2021-03-29 00:00:00|10442.81|10442.81|10401.17|10401.17|10442.81|10442.81|10369.43|10369.43|0
1617058800000|2021-03-29 23:00:00|10409.7|10409.7|10359.03|10359.03|10410.64|10410.64|10314.73|10314.73|0
1617145200000|2021-03-30 23:00:00|10347.24|10347.24|10334.84|10334.84|10416.61|10416.61|10315.07|10315.07|0
1617231600000|2021-03-31 23:00:00|10339.62|10339.62|10534.89|10534.89|10545.25|10545.25|10337.87|10337.87|0
1617663600000|2021-04-05 23:00:00|10632.16|10632.16|10581.13|10581.13|10636.79|10636.79|10515.69|10515.69|0
1617750000000|2021-04-06 23:00:00|10600.28|10600.28|10648.13|10648.13|10681.62|10681.62|10600.06|10600.06|0
1617836400000|2021-04-07 23:00:00|10723.2|10723.2|10833.86|10833.86|10835.76|10835.76|10691.38|10691.38|0
1617922800000|2021-04-08 23:00:00|10859.65|10859.65|10892.49|10892.49|10934|10934|10849.3|10849.3|0
1618182000000|2021-04-11 23:00:00|10881.71|10881.71|10846.46|10846.46|10913.22|10913.22|10814.8|10814.8|0
1618268400000|2021-04-12 23:00:00|10873.62|10873.62|10865.26|10865.26|10897.81|10897.81|10798.03|10798.03|0
1618354800000|2021-04-13 23:00:00|10855.71|10855.71|10863.67|10863.67|10912.75|10912.75|10813.32|10813.32|0
1618441200000|2021-04-14 23:00:00|10918.24|10918.24|10972.5|10972.5|10975.4|10975.4|10882.12|10882.12|0
1618527600000|2021-04-15 23:00:00|11048.41|11048.41|11092.39|11092.39|11110.71|11110.71|11044.82|11044.82|0
1618786800000|2021-04-18 23:00:00|11168.41|11168.41|11069.21|11069.21|11196.57|11196.57|11028.38|11028.38|0
1618873200000|2021-04-19 23:00:00|11065.89|11065.89|10962.27|10962.27|11077.12|11077.12|10950.31|10950.31|0
1618959600000|2021-04-20 23:00:00|10883.8|10883.8|10915.68|10915.68|10956.09|10956.09|10875.37|10875.37|0
1619046000000|2021-04-21 23:00:00|10954.41|10954.41|11069.47|11069.47|11080.45|11080.45|10953.73|10953.73|0
1619132400000|2021-04-22 23:00:00|11058.86|11058.86|11082.07|11082.07|11096.84|11096.84|11037.15|11037.15|0
1619391600000|2021-04-25 23:00:00|11068.32|11068.32|11068.32|11068.32|11087.03|11087.03|11004.02|11004.02|0
1619478000000|2021-04-26 23:00:00|11086.55|11086.55|11045.85|11045.85|11092.59|11092.59|11020.39|11020.39|0
1619564400000|2021-04-27 23:00:00|11068.81|11068.81|11101.28|11101.28|11123.78|11123.78|11060.99|11060.99|0
1619650800000|2021-04-28 23:00:00|11114.04|11114.04|11057.1|11057.1|11114.04|11114.04|11013.86|11013.86|0
1619737200000|2021-04-29 23:00:00|11093.3|11093.3|11045.45|11045.45|11105.05|11105.05|10978.27|10978.27|0
1620082800000|2021-05-03 23:00:00|11105.79|11105.79|10908.17|10908.17|11122.96|11122.96|10908.17|10908.17|0
1620169200000|2021-05-04 23:00:00|10967.09|10967.09|11052.73|11052.73|11076.08|11076.08|10957.42|10957.42|0
1620255600000|2021-05-05 23:00:00|11034.83|11034.83|11030.73|11030.73|11061.8|11061.8|10993.05|10993.05|0
1620342000000|2021-05-06 23:00:00|11050.5|11050.5|11158.39|11158.39|11162.26|11162.26|11039.47|11039.47|0
1620601200000|2021-05-09 23:00:00|11098.6|11098.6|10987.83|10987.83|11139.78|11139.78|10972.2|10972.2|0
1620687600000|2021-05-10 23:00:00|10786|10786|10688.83|10688.83|10787.6|10787.6|10629.61|10629.61|0
1620774000000|2021-05-11 23:00:00|10734.52|10734.52|10666.9|10666.9|10778.53|10778.53|10663.69|10663.69|0
1620860400000|2021-05-12 23:00:00|10657.75|10657.75|10684.16|10684.16|10702.95|10702.95|10478.54|10478.54|0
1620946800000|2021-05-13 23:00:00|10783.03|10783.03|10770.54|10770.54|10788.92|10788.92|10701.95|10701.95|0
1621206000000|2021-05-16 23:00:00|10798.26|10798.26|10729.71|10729.71|10798.26|10798.26|10721.95|10721.95|0
1621292400000|2021-05-17 23:00:00|10785.23|10785.23|10752.54|10752.54|10821.73|10821.73|10697.26|10697.26|0
1621378800000|2021-05-18 23:00:00|10791.71|10791.71|10696.06|10696.06|10803.78|10803.78|10613.41|10613.41|0
1621465200000|2021-05-19 23:00:00|10870.61|10870.61|10970.84|10970.84|10971.17|10971.17|10809.46|10809.46|0
1621551600000|2021-05-20 23:00:00|10975.73|10975.73|11008.64|11008.64|11027.32|11027.32|10934.05|10934.05|0
1621810800000|2021-05-23 23:00:00|11024.59|11024.59|11037.69|11037.69|11053.96|11053.96|11001.21|11001.21|0
1621897200000|2021-05-24 23:00:00|11035.78|11035.78|11107.84|11107.84|11108.32|11108.32|11021.62|11021.62|0
1621983600000|2021-05-25 23:00:00|11118.24|11118.24|10979.96|10979.96|11123.01|11123.01|10968.28|10968.28|0
1622070000000|2021-05-26 23:00:00|10923.14|10923.14|10869.69|10869.69|10946.13|10946.13|10869.69|10869.69|0
1622156400000|2021-05-27 23:00:00|10866.38|10866.38|10856.49|10856.49|10922.59|10922.59|10834.95|10834.95|0
1622502000000|2021-05-31 23:00:00|10864.01|10864.01|10919.72|10919.72|10995.04|10995.04|10857.46|10857.46|0
1622588400000|2021-06-01 23:00:00|10963.87|10963.87|10950.48|10950.48|10977.08|10977.08|10908.9|10908.9|0
1622674800000|2021-06-02 23:00:00|10890.79|10890.79|10882.15|10882.15|10906.75|10906.75|10824.78|10824.78|0
1622761200000|2021-06-03 23:00:00|10893.88|10893.88|10886.76|10886.76|10897.07|10897.07|10823.47|10823.47|0
1623020400000|2021-06-06 23:00:00|10831.19|10831.19|10863.74|10863.74|10894.04|10894.04|10822.13|10822.13|0
1623106800000|2021-06-07 23:00:00|10858.26|10858.26|10915.94|10915.94|10947.6|10947.6|10820.29|10820.29|0
1623193200000|2021-06-08 23:00:00|10863.9|10863.9|10819.18|10819.18|10872.76|10872.76|10787.03|10787.03|0
1623279600000|2021-06-09 23:00:00|10811.82|10811.82|10736.36|10736.36|10820.88|10820.88|10725.95|10725.95|0
1623366000000|2021-06-10 23:00:00|10796.62|10796.62|10841.21|10841.21|10863.58|10863.58|10793.27|10793.27|0
1623625200000|2021-06-13 23:00:00|10929.25|10929.25|10860.98|10860.98|10935.65|10935.65|10845.92|10845.92|0
1623711600000|2021-06-14 23:00:00|10880.54|10880.54|10948|10948|10987.13|10987.13|10878.73|10878.73|0
1623798000000|2021-06-15 23:00:00|11005.9|11005.9|11024.33|11024.33|11046.41|11046.41|10962|10962|0
1623884400000|2021-06-16 23:00:00|10926.48|10926.48|10984.72|10984.72|10985.94|10985.94|10878.1|10878.1|0
1623970800000|2021-06-17 23:00:00|11029.5|11029.5|10850.31|10850.31|11047.2|11047.2|10847.94|10847.94|0
1624230000000|2021-06-20 23:00:00|10791.95|10791.95|10948.23|10948.23|10953.78|10953.78|10790.08|10790.08|0
1624316400000|2021-06-21 23:00:00|10936.45|10936.45|11048.86|11048.86|11054.73|11054.73|10916.13|10916.13|0
1624402800000|2021-06-22 23:00:00|10988.56|10988.56|11046.83|11046.83|11080.76|11080.76|10955.94|10955.94|0
1624489200000|2021-06-23 23:00:00|11058.4|11058.4|11041.38|11041.38|11067.47|11067.47|10980.16|10980.16|0
1624575600000|2021-06-24 23:00:00|11032.02|11032.02|11057.68|11057.68|11082.85|11082.85|11007.39|11007.39|0
1624834800000|2021-06-27 23:00:00|11057.3|11057.3|11041.71|11041.71|11100.19|11100.19|11034.05|11034.05|0
1624921200000|2021-06-28 23:00:00|11093.34|11093.34|11122.52|11122.52|11148.84|11148.84|11053.62|11053.62|0
1625007600000|2021-06-29 23:00:00|11128.65|11128.65|11004|11004|11138.56|11138.56|10977.25|10977.25|0
1625094000000|2021-06-30 23:00:00|11077.18|11077.18|11128.39|11128.39|11135.61|11135.61|10987.87|10987.87|0
1625180400000|2021-07-01 23:00:00|11163.34|11163.34|11168.72|11168.72|11217.25|11217.25|11160.21|11160.21|0
1625439600000|2021-07-04 23:00:00|11163.79|11163.79|11221.35|11221.35|11234.24|11234.24|11154.59|11154.59|0
1625526000000|2021-07-05 23:00:00|11210.71|11210.71|11216.98|11216.98|11253.4|11253.4|11174.28|11174.28|0
1625612400000|2021-07-06 23:00:00|11290.81|11290.81|11408.66|11408.66|11422.24|11422.24|11290.81|11290.81|0
1625698800000|2021-07-07 23:00:00|11373.53|11373.53|11260.69|11260.69|11391.64|11391.64|11218.29|11218.29|0
1625785200000|2021-07-08 23:00:00|11339.23|11339.23|11344.6|11344.6|11359.07|11359.07|11286.5|11286.5|0
1626044400000|2021-07-11 23:00:00|11399.83|11399.83|11430.46|11430.46|11442.54|11442.54|11334.17|11334.17|0
1626130800000|2021-07-12 23:00:00|11440.59|11440.59|11525.67|11525.67|11533.3|11533.3|11440.09|11440.09|0
1626217200000|2021-07-13 23:00:00|11446.9|11446.9|11415.48|11415.48|11448.95|11448.95|11352.36|11352.36|0
1626303600000|2021-07-14 23:00:00|11517.52|11517.52|11347.65|11347.65|11554.08|11554.08|11332.13|11332.13|0
1626390000000|2021-07-15 23:00:00|11420.67|11420.67|11416.17|11416.17|11459.94|11459.94|11377.18|11377.18|0
1626649200000|2021-07-18 23:00:00|11278.93|11278.93|11208.58|11208.58|11314.75|11314.75|11168.95|11168.95|0
1626735600000|2021-07-19 23:00:00|11281.13|11281.13|11237.29|11237.29|11308.08|11308.08|11172.81|11172.81|0
1626822000000|2021-07-20 23:00:00|11337.2|11337.2|11339.13|11339.13|11396.93|11396.93|11330.16|11330.16|0
1626908400000|2021-07-21 23:00:00|11399.7|11399.7|11516.38|11516.38|11543.75|11543.75|11399.13|11399.13|0
1626994800000|2021-07-22 23:00:00|11547.49|11547.49|11595.8|11595.8|11597.07|11597.07|11512|11512|0
1627254000000|2021-07-25 23:00:00|11536.25|11536.25|11503.31|11503.31|11586.03|11586.03|11485.1|11485.1|0
1627340400000|2021-07-26 23:00:00|11434.1|11434.1|11506.79|11506.79|11522|11522|11385.37|11385.37|0
1627426800000|2021-07-27 23:00:00|11471.45|11471.45|11499.69|11499.69|11519.19|11519.19|11463.29|11463.29|0
1627513200000|2021-07-28 23:00:00|11606.65|11606.65|11646.82|11646.82|11652.06|11652.06|11546.77|11546.77|0
1627599600000|2021-07-29 23:00:00|11459.43|11459.43|11530.28|11530.28|11558.99|11558.99|11433.06|11433.06|0
1627858800000|2021-08-01 23:00:00|11641.16|11641.16|11606.13|11606.13|11658.99|11658.99|11511.35|11511.35|0
1627945200000|2021-08-02 23:00:00|11554.79|11554.79|11654.72|11654.72|11679|11679|11549.98|11549.98|0
1628031600000|2021-08-03 23:00:00|11687.06|11687.06|11664.61|11664.61|11723.69|11723.69|11640.76|11640.76|0
1628118000000|2021-08-04 23:00:00|11710.49|11710.49|11716.44|11716.44|11774.85|11774.85|11692.85|11692.85|0
1628204400000|2021-08-05 23:00:00|11691.05|11691.05|11573.92|11573.92|11691.51|11691.51|11562.89|11562.89|0
1628463600000|2021-08-08 23:00:00|11537.91|11537.91|11533.55|11533.55|11553.17|11553.17|11508.94|11508.94|0
1628550000000|2021-08-09 23:00:00|11554.68|11554.68|11548.16|11548.16|11601.1|11601.1|11534.32|11534.32|0
1628636400000|2021-08-10 23:00:00|11566.2|11566.2|11574.84|11574.84|11604.74|11604.74|11555.37|11555.37|0
1628722800000|2021-08-11 23:00:00|11595.21|11595.21|11640.47|11640.47|11642.55|11642.55|11572.51|11572.51|0
1628809200000|2021-08-12 23:00:00|11656.42|11656.42|11654.09|11654.09|11700.95|11700.95|11640.49|11640.49|0
1629068400000|2021-08-15 23:00:00|11605.64|11605.64|11610.76|11610.76|11647.74|11647.74|11588.42|11588.42|0
1629154800000|2021-08-16 23:00:00|11548.12|11548.12|11644.14|11644.14|11697.27|11697.27|11542.84|11542.84|0
1629241200000|2021-08-17 23:00:00|11686.16|11686.16|11698.28|11698.28|11736.18|11736.18|11672.8|11672.8|0
1629327600000|2021-08-18 23:00:00|11598.4|11598.4|11644.3|11644.3|11655|11655|11502.33|11502.33|0
1629414000000|2021-08-19 23:00:00|11667.54|11667.54|11744.03|11744.03|11781.17|11781.17|11618.97|11618.97|0
1629673200000|2021-08-22 23:00:00|11800.1|11800.1|11793.33|11793.33|11831.32|11831.32|11726.59|11726.59|0
1629759600000|2021-08-23 23:00:00|11785.59|11785.59|11723.73|11723.73|11806.96|11806.96|11671.93|11671.93|0
1629846000000|2021-08-24 23:00:00|11791.86|11791.86|11749.81|11749.81|11807.49|11807.49|11735.24|11735.24|0
1629932400000|2021-08-25 23:00:00|11701.69|11701.69|11770.9|11770.9|11779.61|11779.61|11687.05|11687.05|0
1630018800000|2021-08-26 23:00:00|11752.68|11752.68|11805.05|11805.05|11812.11|11812.11|11749.6|11749.6|0
1630364400000|2021-08-30 23:00:00|11861|11861|11911.57|11911.57|11965.2|11965.2|11828.48|11828.48|0
1630450800000|2021-08-31 23:00:00|11996.14|11996.14|12012.96|12012.96|12033.9|12033.9|11957.55|11957.55|0
1630537200000|2021-09-01 23:00:00|12031.55|12031.55|12041.97|12041.97|12080.09|12080.09|11995.09|11995.09|0
1630623600000|2021-09-02 23:00:00|12004.47|12004.47|12009.98|12009.98|12048.76|12048.76|11940.48|11940.48|0
1630882800000|2021-09-05 23:00:00|12052.3|12052.3|12208.04|12208.04|12214.65|12214.65|12037.61|12037.61|0
1630969200000|2021-09-06 23:00:00|12164.57|12164.57|12160.54|12160.54|12178.9|12178.9|12101.23|12101.23|0
1631055600000|2021-09-07 23:00:00|11979.64|11979.64|12036.79|12036.79|12053.12|12053.12|11911.24|11911.24|0
1631142000000|2021-09-08 23:00:00|11953.68|11953.68|11982.96|11982.96|12003.62|12003.62|11908.71|11908.71|0
1631228400000|2021-09-09 23:00:00|12058.28|12058.28|12117.21|12117.21|12132.18|12132.18|12025.96|12025.96|0
1631487600000|2021-09-12 23:00:00|12154.22|12154.22|12098.8|12098.8|12193.34|12193.34|12096|12096|0
1631574000000|2021-09-13 23:00:00|12088.54|12088.54|12117.71|12117.71|12125.99|12125.99|12070.49|12070.49|0
1631660400000|2021-09-14 23:00:00|12074.51|12074.51|12042.16|12042.16|12100.94|12100.94|12027.6|12027.6|0
1631746800000|2021-09-15 23:00:00|12083.75|12083.75|12192.55|12192.55|12231.37|12231.37|12036.73|12036.73|0
1631833200000|2021-09-16 23:00:00|12258.38|12258.38|12028.9|12028.9|12271.11|12271.11|12026.54|12026.54|0
1632092400000|2021-09-19 23:00:00|11949.02|11949.02|11974.08|11974.08|11984.51|11984.51|11863.21|11863.21|0
1632178800000|2021-09-20 23:00:00|12062.75|12062.75|12055.02|12055.02|12088.01|12088.01|11970.31|11970.31|0
1632265200000|2021-09-21 23:00:00|12127.7|12127.7|12243.59|12243.59|12272.26|12272.26|12112.94|12112.94|0
1632351600000|2021-09-22 23:00:00|12287.46|12287.46|12178.74|12178.74|12326.06|12326.06|12178.74|12178.74|0
1632438000000|2021-09-23 23:00:00|12140.77|12140.77|11991.36|11991.36|12143.37|12143.37|11967.38|11967.38|0
1632697200000|2021-09-26 23:00:00|12072.6|12072.6|11784.3|11784.3|12079.3|12079.3|11776.1|11776.1|0
1632783600000|2021-09-27 23:00:00|11766|11766|11617.1|11617.1|11768|11768|11501.5|11501.5|0
1632870000000|2021-09-28 23:00:00|11770.9|11770.9|11678.2|11678.2|11811|11811|11624.7|11624.7|0
1632956400000|2021-09-29 23:00:00|11754.7|11754.7|11642.7|11642.7|11806.7|11806.7|11617.4|11617.4|0
1633042800000|2021-09-30 23:00:00|11498.2|11498.2|11549.9|11549.9|11603.9|11603.9|11497.6|11497.6|0
1633906800000|2021-10-10 23:00:00|11563.53|11563.53|11529.24|11529.24|11567.09|11567.09|11407.49|11407.49|0
1633993200000|2021-10-11 23:00:00|11453.22|11453.22|11510.74|11510.74|11551.63|11551.63|11431.32|11431.32|0
1634079600000|2021-10-12 23:00:00|11491.07|11491.07|11647.59|11647.59|11661.5|11661.5|11465.01|11465.01|0
1634166000000|2021-10-13 23:00:00|11725.38|11725.38|11772.81|11772.81|11787.64|11787.64|11701.18|11701.18|0
1634252400000|2021-10-14 23:00:00|11793.9|11793.9|11813.55|11813.55|11819.12|11819.12|11759.67|11759.67|0
1634511600000|2021-10-17 23:00:00|11763.2|11763.2|11799.6|11799.6|11804|11804|11713.7|11713.7|0
1634598000000|2021-10-18 23:00:00|11832.1|11832.1|11899.1|11899.1|11899.1|11899.1|11778.4|11778.4|0
1634684400000|2021-10-19 23:00:00|11891.6|11891.6|11941|11941|11971.5|11971.5|11865.5|11865.5|0
1634770800000|2021-10-20 23:00:00|11907.8|11907.8|11937.6|11937.6|11975.4|11975.4|11859.1|11859.1|0
1634857200000|2021-10-21 23:00:00|11925.4|11925.4|12001.1|12001.1|12039.6|12039.6|11922.1|11922.1|0
1635116400000|2021-10-24 23:00:00|11993.06|11993.06|11964.27|11964.27|12020.64|12020.64|11904.89|11904.89|0
1635202800000|2021-10-25 23:00:00|12009.54|12009.54|12066.46|12066.46|12069.08|12069.08|11999.39|11999.39|0
1635289200000|2021-10-26 23:00:00|12087.97|12087.97|12056.64|12056.64|12110.75|12110.75|12039.38|12039.38|0
1635375600000|2021-10-27 23:00:00|11991.5|11991.5|12035.89|12035.89|12054.59|12054.59|11940.01|11940.01|0
1635462000000|2021-10-28 23:00:00|11969.28|11969.28|12099.01|12099.01|12099.83|12099.83|11935.47|11935.47|0
1635724800000|2021-11-01 00:00:00|12130.53|12130.53|12241.11|12241.11|12254.38|12254.38|12105.63|12105.63|0
1635811200000|2021-11-02 00:00:00|12234.61|12234.61|12286.68|12286.68|12324.3|12324.3|12214.04|12214.04|0
1635897600000|2021-11-03 00:00:00|12259.41|12259.41|12240.22|12240.22|12302.43|12302.43|12222.82|12222.82|0
1635984000000|2021-11-04 00:00:00|12278.73|12278.73|12508.82|12508.82|12520.42|12520.42|12272.46|12272.46|0
1636070400000|2021-11-05 00:00:00|12522.19|12522.19|12454.96|12454.96|12559.02|12559.02|12441.84|12441.84|0
1636329600000|2021-11-08 00:00:00|12481.4|12481.4|12497.75|12497.75|12514.48|12514.48|12433.05|12433.05|0
1636416000000|2021-11-09 00:00:00|12506.21|12506.21|12417.65|12417.65|12536.15|12536.15|12412.73|12412.73|0
1636502400000|2021-11-10 00:00:00|12457.24|12457.24|12486.19|12486.19|12498.37|12498.37|12405.77|12405.77|0
1636588800000|2021-11-11 00:00:00|12508.19|12508.19|12560.86|12560.86|12595.63|12595.63|12506.57|12506.57|0
1636675200000|2021-11-12 00:00:00|12570.29|12570.29|12634.72|12634.72|12653.9|12653.9|12519.63|12519.63|0
1636934400000|2021-11-15 00:00:00|12635.63|12635.63|12617.88|12617.88|12643.75|12643.75|12578.32|12578.32|0
1637020800000|2021-11-16 00:00:00|12627.31|12627.31|12659.01|12659.01|12663.04|12663.04|12561.29|12561.29|0
1637107200000|2021-11-17 00:00:00|12673.45|12673.45|12551.38|12551.38|12684.72|12684.72|12521.73|12521.73|0
1637193600000|2021-11-18 00:00:00|12590.88|12590.88|12652.84|12652.84|12666.76|12666.76|12536.17|12536.17|0
1637280000000|2021-11-19 00:00:00|12601.85|12601.85|12553.21|12553.21|12669.37|12669.37|12552.23|12552.23|0
1637539200000|2021-11-22 00:00:00|12606.22|12606.22|12583.34|12583.34|12652.04|12652.04|12562.22|12562.22|0
1637625600000|2021-11-23 00:00:00|12396.79|12396.79|12366.46|12366.46|12435.62|12435.62|12326.71|12326.71|0
1637712000000|2021-11-24 00:00:00|12483.65|12483.65|12433.95|12433.95|12533.58|12533.58|12333.09|12333.09|0
1637798400000|2021-11-25 00:00:00|12475.4|12475.4|12503.82|12503.82|12513.42|12513.42|12416.67|12416.67|0
1637884800000|2021-11-26 00:00:00|12256.97|12256.97|12171.03|12171.03|12336.01|12336.01|12171.03|12171.03|0
1638144000000|2021-11-29 00:00:00|12356.97|12356.97|12327.46|12327.46|12374.11|12374.11|12246.53|12246.53|0
1638230400000|2021-11-30 00:00:00|12171.61|12171.61|12235.03|12235.03|12311.1|12311.1|12109.11|12109.11|0
1638316800000|2021-12-01 00:00:00|12286.28|12286.28|12441.61|12441.61|12461.99|12461.99|12237.76|12237.76|0
1638403200000|2021-12-02 00:00:00|12328.04|12328.04|12404.56|12404.56|12435.79|12435.79|12295.13|12295.13|0
1638489600000|2021-12-03 00:00:00|12485.73|12485.73|12374.97|12374.97|12535.02|12535.02|12354.08|12354.08|0
1638748800000|2021-12-06 00:00:00|12486.91|12486.91|12560.27|12560.27|12563.36|12563.36|12389.29|12389.29|0
1638835200000|2021-12-07 00:00:00|12764.67|12764.67|12871.55|12871.55|12872.8|12872.8|12761.99|12761.99|0
1638921600000|2021-12-08 00:00:00|12937.06|12937.06|12833.16|12833.16|13044.77|13044.77|12812.55|12812.55|0
1639008000000|2021-12-09 00:00:00|12928.72|12928.72|12934.55|12934.55|12975.52|12975.52|12891.23|12891.23|0
1639094400000|2021-12-10 00:00:00|12856.06|12856.06|12834.02|12834.02|12870.21|12870.21|12811.89|12811.89|0
1639353600000|2021-12-13 00:00:00|12812.89|12812.89|12776.85|12776.85|12890.86|12890.86|12748.78|12748.78|0
1639440000000|2021-12-14 00:00:00|12889.39|12889.39|12416.45|12416.45|12891.43|12891.43|12404.68|12404.68|0
1639526400000|2021-12-15 00:00:00|12433.08|12433.08|12512.94|12512.94|12520.59|12520.59|12399.9|12399.9|0
1639612800000|2021-12-16 00:00:00|12633.73|12633.73|12542.8|12542.8|12636.19|12636.19|12504.9|12504.9|0
1639699200000|2021-12-17 00:00:00|12594.54|12594.54|12567.54|12567.54|12655.31|12655.31|12496.41|12496.41|0
1639958400000|2021-12-20 00:00:00|12348.99|12348.99|12548.58|12548.58|12562.48|12562.48|12348.9|12348.9|0
1640044800000|2021-12-21 00:00:00|12712|12712|12679.89|12679.89|12734.35|12734.35|12623.7|12623.7|0
1640131200000|2021-12-22 00:00:00|12741.07|12741.07|12845.83|12845.83|12845.83|12845.83|12715.87|12715.87|0
1640217600000|2021-12-23 00:00:00|12879.38|12879.38|12938.52|12938.52|12955.24|12955.24|12848.44|12848.44|0
1640304000000|2021-12-24 00:00:00|12935.27|12935.27|12940.75|12940.75|12962.97|12962.97|12924.62|12924.62|0
1640736000000|2021-12-29 00:00:00|13088.8|13088.8|13129.57|13129.57|13169.46|13169.46|13088.38|13088.38|0
1640822400000|2021-12-30 00:00:00|13125.85|13125.85|13097.77|13097.77|13163.32|13163.32|13097.54|13097.54|0
1640908800000|2021-12-31 00:00:00|13059.85|13059.85|13027.61|13027.61|13060.12|13060.12|12993.36|12993.36|0
1641254400000|2022-01-04 00:00:00|13213.49|13213.49|13169.42|13169.42|13232.22|13232.22|13146.52|13146.52|0
1641340800000|2022-01-05 00:00:00|13179.85|13179.85|13011.21|13011.21|13180.12|13180.12|12983.37|12983.37|0
1641427200000|2022-01-06 00:00:00|12770.88|12770.88|12668.03|12668.03|12849.71|12849.71|12622.46|12622.46|0
1641513600000|2022-01-07 00:00:00|12675.97|12675.97|12603.96|12603.96|12680.47|12680.47|12572.81|12572.81|0
1641772800000|2022-01-10 00:00:00|12530.85|12530.85|12256.73|12256.73|12530.85|12530.85|12175.11|12175.11|0
1641859200000|2022-01-11 00:00:00|12364.78|12364.78|12316.28|12316.28|12400.15|12400.15|12248.55|12248.55|0
1641945600000|2022-01-12 00:00:00|12373.9|12373.9|12370|12370|12412.4|12412.4|12305.77|12305.77|0
1642032000000|2022-01-13 00:00:00|12310.9|12310.9|12255.9|12255.9|12342.46|12342.46|12210.94|12210.94|0
1642118400000|2022-01-14 00:00:00|12175.26|12175.26|12020.02|12020.02|12243.1|12243.1|12014.52|12014.52|0
1642377600000|2022-01-17 00:00:00|12017.77|12017.77|12117.24|12117.24|12174.25|12174.25|12016.78|12016.78|0
1642464000000|2022-01-18 00:00:00|11955.97|11955.97|11863.43|11863.43|11956.44|11956.44|11821.71|11821.71|0
1642550400000|2022-01-19 00:00:00|11834.84|11834.84|11869.59|11869.59|11931.76|11931.76|11774.58|11774.58|0
1642636800000|2022-01-20 00:00:00|11876.19|11876.19|11932.43|11932.43|11958.47|11958.47|11814.56|11814.56|0
1642723200000|2022-01-21 00:00:00|11816.34|11816.34|11827.81|11827.81|11909.64|11909.64|11741.7|11741.7|0
1642982400000|2022-01-24 00:00:00|11769.34|11769.34|11470.64|11470.64|11788.48|11788.48|11401.5|11401.5|0
1643068800000|2022-01-25 00:00:00|11516.19|11516.19|11384.73|11384.73|11516.27|11516.27|11315.23|11315.23|0
1643155200000|2022-01-26 00:00:00|11471.56|11471.56|11534.89|11534.89|11633.18|11633.18|11436.88|11436.88|0
1643241600000|2022-01-27 00:00:00|11384.3|11384.3|11589.01|11589.01|11629.07|11629.07|11335.53|11335.53|0
1643328000000|2022-01-28 00:00:00|11577.69|11577.69|11552.11|11552.11|11596.13|11596.13|11429.16|11429.16|0
1643587200000|2022-01-31 00:00:00|11679.81|11679.81|11658.84|11658.84|11711.32|11711.32|11602.5|11602.5|0
1643673600000|2022-02-01 00:00:00|11878.54|11878.54|11759.35|11759.35|11920.61|11920.61|11742.69|11742.69|0
1643760000000|2022-02-02 00:00:00|11928.15|11928.15|11930.02|11930.02|11954|11954|11885.24|11885.24|0
1643846400000|2022-02-03 00:00:00|11854.07|11854.07|11650.34|11650.34|11877.39|11877.39|11648.88|11648.88|0
1643932800000|2022-02-04 00:00:00|11696|11696|11508.44|11508.44|11712.64|11712.64|11494.83|11494.83|0
1644192000000|2022-02-07 00:00:00|11549.8|11549.8|11531.41|11531.41|11563.63|11563.63|11471.13|11471.13|0
1644278400000|2022-02-08 00:00:00|11528.59|11528.59|11430.93|11430.93|11564.43|11564.43|11360.57|11360.57|0
1644364800000|2022-02-09 00:00:00|11596.03|11596.03|11568.14|11568.14|11640.79|11640.79|11553.02|11553.02|0
1644451200000|2022-02-10 00:00:00|11560.88|11560.88|11552.05|11552.05|11584.42|11584.42|11457.63|11457.63|0
1644537600000|2022-02-11 00:00:00|11430.62|11430.62|11304.7|11304.7|11434.18|11434.18|11297|11297|0
1644796800000|2022-02-14 00:00:00|11139.97|11139.97|11144.8|11144.8|11159|11159|10990.64|10990.64|0
1644883200000|2022-02-15 00:00:00|11222.76|11222.76|11260.1|11260.1|11334.1|11334.1|11206.73|11206.73|0
1644969600000|2022-02-16 00:00:00|11323.22|11323.22|11217.14|11217.14|11340.86|11340.86|11176.73|11176.73|0
1645056000000|2022-02-17 00:00:00|11253.09|11253.09|11151|11151|11266.96|11266.96|11130.73|11130.73|0
1645142400000|2022-02-18 00:00:00|11140.38|11140.38|11093.96|11093.96|11189.72|11189.72|11083.35|11083.35|0
1645401600000|2022-02-21 00:00:00|11135.55|11135.55|10960.43|10960.43|11139.52|11139.52|10870.23|10870.23|0
1645488000000|2022-02-22 00:00:00|10859.51|10859.51|11024.66|11024.66|11094.71|11094.71|10843.07|10843.07|0
1645574400000|2022-02-23 00:00:00|11132.57|11132.57|11069.08|11069.08|11179.97|11179.97|11059.24|11059.24|0
1645660800000|2022-02-24 00:00:00|10828.62|10828.62|10789.94|10789.94|10984.12|10984.12|10729.37|10729.37|0
1645747200000|2022-02-25 00:00:00|10856.05|10856.05|11078.17|11078.17|11091.6|11091.6|10821.09|10821.09|0
1646006400000|2022-02-28 00:00:00|11034.01|11034.01|11198.61|11198.61|11207.11|11207.11|11001.46|11001.46|0
1646092800000|2022-03-01 00:00:00|11150.33|11150.33|11070.25|11070.25|11191.44|11191.44|11056.24|11056.24|0
1646179200000|2022-03-02 00:00:00|11145.92|11145.92|11262.34|11262.34|11301.66|11301.66|11144.45|11144.45|0
1646265600000|2022-03-03 00:00:00|11248.33|11248.33|10947.18|10947.18|11253.18|11253.18|10928.39|10928.39|0
1646352000000|2022-03-04 00:00:00|10937.23|10937.23|10559.57|10559.57|10937.23|10937.23|10539.13|10539.13|0
1646611200000|2022-03-07 00:00:00|10190.43|10190.43|10421.56|10421.56|10551.15|10551.15|10065.97|10065.97|0
1646697600000|2022-03-08 00:00:00|10360.64|10360.64|10145.06|10145.06|10477.31|10477.31|10096.52|10096.52|0
1646784000000|2022-03-09 00:00:00|10419.71|10419.71|10643.06|10643.06|10682.49|10682.49|10345.95|10345.95|0
1646870400000|2022-03-10 00:00:00|10814.56|10814.56|10493.02|10493.02|10837.91|10837.91|10479.89|10479.89|0
1646956800000|2022-03-11 00:00:00|10479.18|10479.18|10638.12|10638.12|10748.99|10748.99|10415.6|10415.6|0
1647216000000|2022-03-14 00:00:00|10734.24|10734.24|11011.05|11011.05|11048.71|11048.71|10703.56|10703.56|0
1647302400000|2022-03-15 00:00:00|10872.4|10872.4|10786.69|10786.69|11011.8|11011.8|10730.05|10730.05|0
1647388800000|2022-03-16 00:00:00|10966.03|10966.03|11025.3|11025.3|11027|11027|10878.87|10878.87|0
1647475200000|2022-03-17 00:00:00|11085.31|11085.31|11111.82|11111.82|11112.16|11112.16|10974.24|10974.24|0
1647561600000|2022-03-18 00:00:00|11167.35|11167.35|11198.23|11198.23|11198.23|11198.23|11018.21|11018.21|0
1647820800000|2022-03-21 00:00:00|11178.47|11178.47|11185.39|11185.39|11236.38|11236.38|11132.54|11132.54|0
1647907200000|2022-03-22 00:00:00|11137.78|11137.78|11160.13|11160.13|11214.38|11214.38|11097.27|11097.27|0
1647993600000|2022-03-23 00:00:00|11268.57|11268.57|11140.19|11140.19|11270.28|11270.28|11095.95|11095.95|0
1648080000000|2022-03-24 00:00:00|11146.07|11146.07|11049.34|11049.34|11172.63|11172.63|11013.86|11013.86|0
1648166400000|2022-03-25 00:00:00|10989.98|10989.98|10943.99|10943.99|11139.9|11139.9|10923.21|10923.21|0
1648422000000|2022-03-27 23:00:00|10984.33|10984.33|11005.9|11005.9|11027.18|11027.18|10917.55|10917.55|0
1648508400000|2022-03-28 23:00:00|11093.08|11093.08|11171.84|11171.84|11270|11270|11049.18|11049.18|0
1648594800000|2022-03-29 23:00:00|11105.9|11105.9|10984.54|10984.54|11108.78|11108.78|10948.21|10948.21|0
1648681200000|2022-03-30 23:00:00|11114.15|11114.15|10976.12|10976.12|11142.82|11142.82|10935.09|10935.09|0
1648767600000|2022-03-31 23:00:00|10951.73|10951.73|10846.54|10846.54|10992.92|10992.92|10843.33|10843.33|0
1649026800000|2022-04-03 23:00:00|10848.63|10848.63|10910|10910|10926.84|10926.84|10847.29|10847.29|0
1649113200000|2022-04-04 23:00:00|10814.28|10814.28|10844.78|10844.78|10926.63|10926.63|10795.65|10795.65|0
1649199600000|2022-04-05 23:00:00|10883.3|10883.3|10707.19|10707.19|10907.58|10907.58|10657.4|10657.4|0
1649286000000|2022-04-06 23:00:00|10679.09|10679.09|10703.93|10703.93|10771.04|10771.04|10649.12|10649.12|0
1649372400000|2022-04-07 23:00:00|10732.91|10732.91|10698.68|10698.68|10758.52|10758.52|10639.38|10639.38|0
1649026800000|2022-04-03 23:00:00|10848.63|10848.63|10910|10910|10926.84|10926.84|10847.29|10847.29|0
1649113200000|2022-04-04 23:00:00|10814.28|10814.28|10844.78|10844.78|10926.63|10926.63|10795.65|10795.65|0
1649199600000|2022-04-05 23:00:00|10883.3|10883.3|10707.19|10707.19|10907.58|10907.58|10657.4|10657.4|0
1649286000000|2022-04-06 23:00:00|10679.09|10679.09|10703.93|10703.93|10771.04|10771.04|10649.12|10649.12|0
1649372400000|2022-04-07 23:00:00|10732.91|10732.91|10698.68|10698.68|10758.52|10758.52|10639.38|10639.38|0
1649631600000|2022-04-10 23:00:00|10603.77|10603.77|10552.36|10552.36|10711.76|10711.76|10523.43|10523.43|0
1649718000000|2022-04-11 23:00:00|10509.92|10509.92|10556.03|10556.03|10652.27|10652.27|10481.73|10481.73|0
1649804400000|2022-04-12 23:00:00|10508.78|10508.78|10554.75|10554.75|10555.69|10555.69|10442.2|10442.2|0
1649890800000|2022-04-13 23:00:00|10537.86|10537.86|10622.74|10622.74|10662.42|10662.42|10527.88|10527.88|0
1650322800000|2022-04-18 23:00:00|10519.55|10519.55|10605.24|10605.24|10611.8|10611.8|10480.21|10480.21|0
1650409200000|2022-04-19 23:00:00|10637.61|10637.61|10819.36|10819.36|10829.59|10829.59|10627.59|10627.59|0
1650495600000|2022-04-20 23:00:00|10826.55|10826.55|10955.02|10955.02|11011.28|11011.28|10819.52|10819.52|0
1650582000000|2022-04-21 23:00:00|10933.72|10933.72|10861.08|10861.08|10945.81|10945.81|10830.16|10830.16|0
1650841200000|2022-04-24 23:00:00|10703.05|10703.05|10680.76|10680.76|10759.94|10759.94|10540.36|10540.36|0
1650927600000|2022-04-25 23:00:00|10724.04|10724.04|10579.95|10579.95|10766.97|10766.97|10567.1|10567.1|0
1651014000000|2022-04-26 23:00:00|10544.9|10544.9|10624.49|10624.49|10655.96|10655.96|10481.19|10481.19|0
1651100400000|2022-04-27 23:00:00|10724.32|10724.32|10743.39|10743.39|10799.6|10799.6|10676.51|10676.51|0
1651186800000|2022-04-28 23:00:00|10860.82|10860.82|10752.98|10752.98|10893.61|10893.61|10711.55|10711.55|0
1650841200000|2022-04-24 23:00:00|10703.05|10703.05|10680.76|10680.76|10759.94|10759.94|10540.36|10540.36|0
1650927600000|2022-04-25 23:00:00|10724.04|10724.04|10579.95|10579.95|10766.97|10766.97|10567.1|10567.1|0
1651014000000|2022-04-26 23:00:00|10544.9|10544.9|10624.49|10624.49|10655.96|10655.96|10481.19|10481.19|0
1651100400000|2022-04-27 23:00:00|10724.32|10724.32|10743.39|10743.39|10799.6|10799.6|10676.51|10676.51|0
1651186800000|2022-04-28 23:00:00|10860.82|10860.82|10752.98|10752.98|10893.61|10893.61|10711.55|10711.55|0
1651532400000|2022-05-02 23:00:00|10716.73|10716.73|10597.85|10597.85|10743.43|10743.43|10568.28|10568.28|0
1651618800000|2022-05-03 23:00:00|10675.02|10675.02|10540.15|10540.15|10676.69|10676.69|10523.63|10523.63|0
1651705200000|2022-05-04 23:00:00|10734.31|10734.31|10582.28|10582.28|10777.82|10777.82|10562.71|10562.71|0
1651791600000|2022-05-05 23:00:00|10437.35|10437.35|10231.31|10231.31|10437.35|10437.35|10168.89|10168.89|0
1652050800000|2022-05-08 23:00:00|10196.79|10196.79|10027.4|10027.4|10197.18|10197.18|9919.83|9919.83|0
1652137200000|2022-05-09 23:00:00|10106.45|10106.45|10025.58|10025.58|10180.81|10180.81|9995.01|9995.01|0
1651532400000|2022-05-02 23:00:00|10716.73|10716.73|10597.85|10597.85|10743.43|10743.43|10568.28|10568.28|0
1651618800000|2022-05-03 23:00:00|10675.02|10675.02|10540.15|10540.15|10676.69|10676.69|10523.63|10523.63|0
1651705200000|2022-05-04 23:00:00|10734.31|10734.31|10582.28|10582.28|10777.82|10777.82|10562.71|10562.71|0
1651791600000|2022-05-05 23:00:00|10437.35|10437.35|10231.31|10231.31|10437.35|10437.35|10168.89|10168.89|0
1652050800000|2022-05-08 23:00:00|10196.79|10196.79|10027.4|10027.4|10197.18|10197.18|9919.83|9919.83|0
1652137200000|2022-05-09 23:00:00|10106.45|10106.45|10025.58|10025.58|10180.81|10180.81|9995.01|9995.01|0
1652223600000|2022-05-10 23:00:00|10040.07|10040.07|10152.16|10152.16|10160.45|10160.45|9968.41|9968.41|0
1652310000000|2022-05-11 23:00:00|9961.87|9961.87|10082.89|10082.89|10114.86|10114.86|9874.96|9874.96|0
1652396400000|2022-05-12 23:00:00|10135.82|10135.82|10293.68|10293.68|10295.71|10295.71|10110.2|10110.2|0
1652655600000|2022-05-15 23:00:00|10123.73|10123.73|10172.69|10172.69|10210.98|10210.98|10104.98|10104.98|0
1652742000000|2022-05-16 23:00:00|10169.91|10169.91|10224.41|10224.41|10312.25|10312.25|10163.17|10163.17|0
1652828400000|2022-05-17 23:00:00|10135.6|10135.6|9976.38|9976.38|10199.57|10199.57|9919.36|9919.36|0
1652914800000|2022-05-18 23:00:00|9864.51|9864.51|9777.31|9777.31|9867.66|9867.66|9618.66|9618.66|0
1653001200000|2022-05-19 23:00:00|9872.12|9872.12|9900.9|9900.9|9978.81|9978.81|9871.6|9871.6|0
1653260400000|2022-05-22 23:00:00|10015.6|10015.6|10003.94|10003.94|10021.2|10021.2|9914.96|9914.96|0
1653346800000|2022-05-23 23:00:00|9941.08|9941.08|9897.4|9897.4|10011.95|10011.95|9883.76|9883.76|0
1653433200000|2022-05-24 23:00:00|9912.72|9912.72|9929.95|9929.95|9942.64|9942.64|9829.7|9829.7|0
1653519600000|2022-05-25 23:00:00|9955.2|9955.2|10075.86|10075.86|10076.86|10076.86|9929.3|9929.3|0
1653606000000|2022-05-26 23:00:00|10097.42|10097.42|10254.79|10254.79|10283.58|10283.58|10074.2|10074.2|0
1652655600000|2022-05-15 23:00:00|10123.73|10123.73|10172.69|10172.69|10210.98|10210.98|10104.98|10104.98|0
1652742000000|2022-05-16 23:00:00|10169.91|10169.91|10224.41|10224.41|10312.25|10312.25|10163.17|10163.17|0
1652828400000|2022-05-17 23:00:00|10135.6|10135.6|9976.38|9976.38|10199.57|10199.57|9919.36|9919.36|0
1652914800000|2022-05-18 23:00:00|9864.51|9864.51|9777.31|9777.31|9867.66|9867.66|9618.66|9618.66|0
1653001200000|2022-05-19 23:00:00|9872.12|9872.12|9900.9|9900.9|9978.81|9978.81|9871.6|9871.6|0
1653260400000|2022-05-22 23:00:00|10015.6|10015.6|10003.94|10003.94|10021.2|10021.2|9914.96|9914.96|0
1653346800000|2022-05-23 23:00:00|9941.08|9941.08|9897.4|9897.4|10011.95|10011.95|9883.76|9883.76|0
1653433200000|2022-05-24 23:00:00|9912.72|9912.72|9929.95|9929.95|9942.64|9942.64|9829.7|9829.7|0
1653519600000|2022-05-25 23:00:00|9955.2|9955.2|10075.86|10075.86|10076.86|10076.86|9929.3|9929.3|0
1653606000000|2022-05-26 23:00:00|10097.42|10097.42|10254.79|10254.79|10283.58|10283.58|10074.2|10074.2|0
1653865200000|2022-05-29 23:00:00|10296.12|10296.12|10304.4|10304.4|10363.33|10363.33|10268.4|10268.4|0
1653951600000|2022-05-30 23:00:00|10248.53|10248.53|10197.52|10197.52|10287.62|10287.62|10194.9|10194.9|0
1654038000000|2022-05-31 23:00:00|10199.8|10199.8|10027.58|10027.58|10219.3|10219.3|10023.67|10023.67|0
1654470000000|2022-06-05 23:00:00|10195.78|10195.78|10175.91|10175.91|10221.77|10221.77|10151.11|10151.11|0
1654556400000|2022-06-06 23:00:00|10125.96|10125.96|10083.63|10083.63|10137.29|10137.29|9999.32|9999.32|0
1654642800000|2022-06-07 23:00:00|10076.42|10076.42|9992.8|9992.8|10083.91|10083.91|9963.27|9963.27|0
1654729200000|2022-06-08 23:00:00|9895.89|9895.89|9863.39|9863.39|9952.4|9952.4|9832.17|9832.17|0
1654815600000|2022-06-09 23:00:00|9739.92|9739.92|9564.44|9564.44|9740.08|9740.08|9509.91|9509.91|0
1655074800000|2022-06-12 23:00:00|9435.06|9435.06|9315.82|9315.82|9442.82|9442.82|9298.34|9298.34|0
1655161200000|2022-06-13 23:00:00|9352.58|9352.58|9147.5|9147.5|9357.91|9357.91|9099.56|9099.56|0
1655247600000|2022-06-14 23:00:00|9210.13|9210.13|9257.25|9257.25|9284.19|9284.19|9156.75|9156.75|0
1655334000000|2022-06-15 23:00:00|9188.19|9188.19|8982.9|8982.9|9193.15|9193.15|8919.92|8919.92|0
1655420400000|2022-06-16 23:00:00|9022.63|9022.63|9031.46|9031.46|9152.99|9152.99|8977.18|8977.18|0
1655679600000|2022-06-19 23:00:00|9090.18|9090.18|9063.45|9063.45|9123.68|9123.68|9025.17|9025.17|0
1655766000000|2022-06-20 23:00:00|9098.07|9098.07|9063.86|9063.86|9172|9172|9028.36|9028.36|0
1655852400000|2022-06-21 23:00:00|8945.32|8945.32|9131.19|9131.19|9134.9|9134.9|8906.5|8906.5|0
1655938800000|2022-06-22 23:00:00|9067.39|9067.39|9042.38|9042.38|9110.76|9110.76|8987.07|8987.07|0
1656025200000|2022-06-23 23:00:00|9104.92|9104.92|9311.48|9311.48|9314.11|9314.11|9083.16|9083.16|0
1656284400000|2022-06-26 23:00:00|9360.64|9360.64|9454.87|9454.87|9457.27|9457.27|9345.2|9345.2|0
1656370800000|2022-06-27 23:00:00|9470.36|9470.36|9408.22|9408.22|9470.36|9470.36|9349.57|9349.57|0
1656457200000|2022-06-28 23:00:00|9300.52|9300.52|9368.33|9368.33|9403.82|9403.82|9253.79|9253.79|0
1656543600000|2022-06-29 23:00:00|9199.64|9199.64|9252.88|9252.88|9269.4|9269.4|9096.45|9096.45|0
1656630000000|2022-06-30 23:00:00|9208.45|9208.45|9278.93|9278.93|9365.57|9365.57|9199.32|9199.32|0
1656889200000|2022-07-03 23:00:00|9317.41|9317.41|9283.99|9283.99|9325.49|9325.49|9278.33|9278.33|0
1656975600000|2022-07-04 23:00:00|9306.65|9306.65|9208.13|9208.13|9322.09|9322.09|9080.71|9080.71|0
1657062000000|2022-07-05 23:00:00|9358.68|9358.68|9457.89|9457.89|9484.88|9484.88|9356.48|9356.48|0
1657148400000|2022-07-06 23:00:00|9558.26|9558.26|9660.35|9660.35|9685.48|9685.48|9558.26|9558.26|0
1657234800000|2022-07-07 23:00:00|9618.61|9618.61|9692.05|9692.05|9728.17|9728.17|9565.38|9565.38|0
1657494000000|2022-07-10 23:00:00|9589.65|9589.65|9692.96|9692.96|9718.39|9718.39|9583.29|9583.29|0
1657580400000|2022-07-11 23:00:00|9679.31|9679.31|9714.8|9714.8|9735.96|9735.96|9609.36|9609.36|0
1657666800000|2022-07-12 23:00:00|9708.87|9708.87|9605.77|9605.77|9709.92|9709.92|9519.14|9519.14|0
1657753200000|2022-07-13 23:00:00|9619.41|9619.41|9712.15|9712.15|9757.16|9757.16|9619.41|9619.41|0
1657839600000|2022-07-14 23:00:00|9714.54|9714.54|9968.78|9968.78|9986.29|9986.29|9713.1|9713.1|0
1658098800000|2022-07-17 23:00:00|10049.4|10049.4|10055.26|10055.26|10103.37|10103.37|10031.64|10031.64|0
1658185200000|2022-07-18 23:00:00|10021.83|10021.83|10148.08|10148.08|10175.02|10175.02|9951.45|9951.45|0
1658271600000|2022-07-19 23:00:00|10209.54|10209.54|10157.77|10157.77|10225.71|10225.71|10113.27|10113.27|0
1658358000000|2022-07-20 23:00:00|10240.22|10240.22|10360.43|10360.43|10402.03|10402.03|10224.51|10224.51|0
1658444400000|2022-07-21 23:00:00|10366.63|10366.63|10392.35|10392.35|10477.25|10477.25|10336.04|10336.04|0
1658703600000|2022-07-24 23:00:00|10348.39|10348.39|10225.85|10225.85|10354.06|10354.06|10212.68|10212.68|0
1658790000000|2022-07-25 23:00:00|10148.16|10148.16|10062.12|10062.12|10218.12|10218.12|10035.18|10035.18|0
1658876400000|2022-07-26 23:00:00|10029.74|10029.74|10132.96|10132.96|10169.92|10169.92|10015.83|10015.83|0
1658962800000|2022-07-27 23:00:00|10274.65|10274.65|10351.01|10351.01|10352.14|10352.14|10193.27|10193.27|0
1659049200000|2022-07-28 23:00:00|10358.26|10358.26|10561.77|10561.77|10588.37|10588.37|10357.2|10357.2|0
1659308400000|2022-07-31 23:00:00|10527.94|10527.94|10519.69|10519.69|10553.51|10553.51|10436.53|10436.53|0
1659394800000|2022-08-01 23:00:00|10390.2|10390.2|10400.18|10400.18|10400.23|10400.23|10320.72|10320.72|0
1659481200000|2022-08-02 23:00:00|10375.2|10375.2|10475|10475|10479.57|10479.57|10343.09|10343.09|0
1659567600000|2022-08-03 23:00:00|10513.71|10513.71|10613.9|10613.9|10619.34|10619.34|10505.85|10505.85|0
1659654000000|2022-08-04 23:00:00|10610.89|10610.89|10404.94|10404.94|10627.77|10627.77|10404.94|10404.94|0
1659913200000|2022-08-07 23:00:00|10444.04|10444.04|10466.28|10466.28|10511.17|10511.17|10399.75|10399.75|0
1659999600000|2022-08-08 23:00:00|10467.01|10467.01|10343.4|10343.4|10470.07|10470.07|10298.7|10298.7|0
1660086000000|2022-08-09 23:00:00|10297.15|10297.15|10582.6|10582.6|10585.51|10585.51|10262.59|10262.59|0
1660172400000|2022-08-10 23:00:00|10613.8|10613.8|10517.83|10517.83|10632.63|10632.63|10483.15|10483.15|0
1660258800000|2022-08-11 23:00:00|10504.59|10504.59|10538.03|10538.03|10551.54|10551.54|10491.81|10491.81|0
1660518000000|2022-08-14 23:00:00|10584.02|10584.02|10606.91|10606.91|10661.54|10661.54|10552.19|10552.19|0
1660604400000|2022-08-15 23:00:00|10580.14|10580.14|10554.91|10554.91|10588.3|10588.3|10484.84|10484.84|0
1660690800000|2022-08-16 23:00:00|10549.88|10549.88|10440.86|10440.86|10591.11|10591.11|10415.53|10415.53|0
1660777200000|2022-08-17 23:00:00|10443.19|10443.19|10518.27|10518.27|10522.31|10522.31|10415.02|10415.02|0
1660863600000|2022-08-18 23:00:00|10457.3|10457.3|10431.8|10431.8|10537.46|10537.46|10406.51|10406.51|0
1661122800000|2022-08-21 23:00:00|10396.02|10396.02|10298.87|10298.87|10400.07|10400.07|10271.4|10271.4|0
1661209200000|2022-08-22 23:00:00|10252.53|10252.53|10166.4|10166.4|10266.18|10266.18|10154.83|10154.83|0
1661295600000|2022-08-23 23:00:00|10145.35|10145.35|10182.62|10182.62|10195.3|10195.3|10052.32|10052.32|0
1661382000000|2022-08-24 23:00:00|10230.33|10230.33|10157.1|10157.1|10239.92|10239.92|10114.72|10114.72|0
1661468400000|2022-08-25 23:00:00|10166.71|10166.71|9934.1|9934.1|10172.91|10172.91|9922.31|9922.31|0