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|1964.04|1964.04|1959.12|1959.12|1967.28|1967.28|1955.17|1955.17|0
1286233200000|2010-10-04 23:00:00|1958.96|1958.96|1975.94|1975.94|1977.99|1977.99|1955.44|1955.44|0
1286319600000|2010-10-05 23:00:00|1976.21|1976.21|1958.13|1958.13|1987.5|1987.5|1945.33|1945.33|0
1286406000000|2010-10-06 23:00:00|1958.08|1958.08|1956.65|1956.65|1961.59|1961.59|1950.02|1950.02|0
1286492400000|2010-10-07 23:00:00|1956.53|1956.53|1945.6|1945.6|1958.32|1958.32|1936.98|1936.98|0
1286751600000|2010-10-10 23:00:00|1945.23|1945.23|1950.72|1950.72|1951.98|1951.98|1942.38|1942.38|0
1286838000000|2010-10-11 23:00:00|1950.96|1950.96|1944.23|1944.23|1951.03|1951.03|1925.78|1925.78|0
1286924400000|2010-10-12 23:00:00|1943.95|1943.95|1965.6|1965.6|1967.63|1967.63|1943.95|1943.95|0
1287010800000|2010-10-13 23:00:00|1965.17|1965.17|1967.08|1967.08|1973.58|1973.58|1961.8|1961.8|0
1287356400000|2010-10-17 23:00:00|1946.13|1946.13|1974.22|1974.22|1976.84|1976.84|1943.28|1943.28|0
1287442800000|2010-10-18 23:00:00|1974.13|1974.13|1962.44|1962.44|1974.37|1974.37|1955.81|1955.81|0
1287529200000|2010-10-19 23:00:00|1961.89|1961.89|1960.87|1960.87|1962.25|1962.25|1949.05|1949.05|0
1287615600000|2010-10-20 23:00:00|1961.33|1961.33|1964.99|1964.99|1970.07|1970.07|1953.74|1953.74|0
1287702000000|2010-10-21 23:00:00|1964.6|1964.6|1968.08|1968.08|1970.65|1970.65|1960.22|1960.22|0
1287961200000|2010-10-24 23:00:00|1967.78|1967.78|1977.54|1977.54|1984.39|1984.39|1967.27|1967.27|0
1288047600000|2010-10-25 23:00:00|1977.61|1977.61|1956.89|1956.89|1978.25|1978.25|1947.96|1947.96|0
1288134000000|2010-10-26 23:00:00|1957.95|1957.95|1938.17|1938.17|1958.53|1958.53|1936.23|1936.23|0
1288220400000|2010-10-27 23:00:00|1938.25|1938.25|1948.35|1948.35|1960.48|1960.48|1937.93|1937.93|0
1288569600000|2010-11-01 00:00:00|1953.3|1953.3|1954.01|1954.01|1961.06|1961.06|1950.8|1950.8|0
1288656000000|2010-11-02 00:00:00|1952.83|1952.83|1959.2|1959.2|1964.66|1964.66|1948.37|1948.37|0
1288742400000|2010-11-03 00:00:00|1946.9|1946.9|1925.12|1925.12|1947.21|1947.21|1925.12|1925.12|0
1288828800000|2010-11-04 00:00:00|1931.81|1931.81|1915.09|1915.09|1935.98|1935.98|1912.83|1912.83|0
1288915200000|2010-11-05 00:00:00|1926.23|1926.23|1930.24|1930.24|1938.2|1938.2|1921.81|1921.81|0
1289174400000|2010-11-08 00:00:00|1934.19|1934.19|1931.95|1931.95|1941.37|1941.37|1928.66|1928.66|0
1289260800000|2010-11-09 00:00:00|1933.12|1933.12|1942.44|1942.44|1943.52|1943.52|1931.1|1931.1|0
1289347200000|2010-11-10 00:00:00|1942.12|1942.12|1938|1938|1952.29|1952.29|1933.95|1933.95|0
1289433600000|2010-11-11 00:00:00|1931.46|1931.46|1919.41|1919.41|1933.96|1933.96|1917.7|1917.7|0
1289520000000|2010-11-12 00:00:00|1895.78|1895.78|1909.54|1909.54|1914.57|1914.57|1894.69|1894.69|0
1289779200000|2010-11-15 00:00:00|1904.88|1904.88|1911.36|1911.36|1917.7|1917.7|1901.12|1901.12|0
1289865600000|2010-11-16 00:00:00|1913.14|1913.14|1894.42|1894.42|1916.4|1916.4|1893.19|1893.19|0
1289952000000|2010-11-17 00:00:00|1892.48|1892.48|1894.93|1894.93|1895.62|1895.62|1883.69|1883.69|0
1290038400000|2010-11-18 00:00:00|1907.29|1907.29|1920.77|1920.77|1924.08|1924.08|1903.8|1903.8|0
1290124800000|2010-11-19 00:00:00|1925.11|1925.11|1927.92|1927.92|1928.74|1928.74|1918.9|1918.9|0
1290384000000|2010-11-22 00:00:00|1938.09|1938.09|1919.69|1919.69|1939.19|1939.19|1915.89|1915.89|0
1290470400000|2010-11-23 00:00:00|1908.6|1908.6|1896.85|1896.85|1913.03|1913.03|1896.22|1896.22|0
1290556800000|2010-11-24 00:00:00|1893.64|1893.64|1899.92|1899.92|1909.59|1909.59|1882.22|1882.22|0
1290643200000|2010-11-25 00:00:00|1900.07|1900.07|1908.63|1908.63|1909.39|1909.39|1899.1|1899.1|0
1290729600000|2010-11-26 00:00:00|1904.48|1904.48|1925.22|1925.22|1926.81|1926.81|1899.36|1899.36|0
1290988800000|2010-11-29 00:00:00|1927.54|1927.54|1900.6|1900.6|1929.45|1929.45|1898.01|1898.01|0
1291075200000|2010-11-30 00:00:00|1906.26|1906.26|1893.51|1893.51|1906.26|1906.26|1890.54|1890.54|0
1291161600000|2010-12-01 00:00:00|1899.45|1899.45|1913.54|1913.54|1916.08|1916.08|1886.98|1886.98|0
1291248000000|2010-12-02 00:00:00|1922.23|1922.23|1949.95|1949.95|1951.57|1951.57|1915.93|1915.93|0
1291334400000|2010-12-03 00:00:00|1951.47|1951.47|1946.71|1946.71|1953.6|1953.6|1935.88|1935.88|0
1291593600000|2010-12-06 00:00:00|1943.11|1943.11|1945.09|1945.09|1947.87|1947.87|1936.94|1936.94|0
1291680000000|2010-12-07 00:00:00|1949.28|1949.28|1958.7|1958.7|1961.44|1961.44|1947.29|1947.29|0
1291766400000|2010-12-08 00:00:00|1956.6|1956.6|1968.48|1968.48|1971.14|1971.14|1956.6|1956.6|0
1291852800000|2010-12-09 00:00:00|1969.51|1969.51|1966.52|1966.52|1970.69|1970.69|1959.96|1959.96|0
1291939200000|2010-12-10 00:00:00|1965.19|1965.19|1977.9|1977.9|1978.56|1978.56|1960.68|1960.68|0
1292198400000|2010-12-13 00:00:00|1982.49|1982.49|1988.14|1988.14|1988.83|1988.83|1979.88|1979.88|0
1292284800000|2010-12-14 00:00:00|1987.2|1987.2|2005.24|2005.24|2009.17|2009.17|1986.76|1986.76|0
1292371200000|2010-12-15 00:00:00|2001.29|2001.29|2009.34|2009.34|2010.07|2010.07|1995.06|1995.06|0
1292457600000|2010-12-16 00:00:00|2018.25|2018.25|2009.06|2009.06|2024.18|2024.18|2007.42|2007.42|0
1292544000000|2010-12-17 00:00:00|2011.43|2011.43|2012.36|2012.36|2016.38|2016.38|2005.63|2005.63|0
1292803200000|2010-12-20 00:00:00|2008.8|2008.8|2013.67|2013.67|2016.41|2016.41|2006.18|2006.18|0
1292889600000|2010-12-21 00:00:00|2023.13|2023.13|2032.63|2032.63|2035.54|2035.54|2022.87|2022.87|0
1292976000000|2010-12-22 00:00:00|2040.33|2040.33|2056.37|2056.37|2057.14|2057.14|2036.38|2036.38|0
1293062400000|2010-12-23 00:00:00|2056.76|2056.76|2055.52|2055.52|2057.2|2057.2|2048.6|2048.6|0
1293148800000|2010-12-24 00:00:00|2054.54|2054.54|2047.48|2047.48|2055.86|2055.86|2044.67|2044.67|0
1293580800000|2010-12-29 00:00:00|2045.21|2045.21|2058.25|2058.25|2058.25|2058.25|2045.21|2045.21|0
1293667200000|2010-12-30 00:00:00|2058.32|2058.32|2048.13|2048.13|2060.62|2060.62|2046.52|2046.52|0
1293753600000|2010-12-31 00:00:00|2049.76|2049.76|2046.11|2046.11|2054.65|2054.65|2045.35|2045.35|0
1294099200000|2011-01-04 00:00:00|2061.26|2061.26|2074.89|2074.89|2084.12|2084.12|2060.14|2060.14|0
1294185600000|2011-01-05 00:00:00|2082.03|2082.03|2091.36|2091.36|2091.36|2091.36|2072.35|2072.35|0
1294272000000|2011-01-06 00:00:00|2112.13|2112.13|2102.34|2102.34|2121.01|2121.01|2101.79|2101.79|0
1294358400000|2011-01-07 00:00:00|2089.28|2089.28|2090.36|2090.36|2096.06|2096.06|2080.46|2080.46|0
1294617600000|2011-01-10 00:00:00|2102.3|2102.3|2097.64|2097.64|2104.69|2104.69|2095.65|2095.65|0
1294704000000|2011-01-11 00:00:00|2105.92|2105.92|2119.24|2119.24|2126.98|2126.98|2105.91|2105.91|0
1294790400000|2011-01-12 00:00:00|2129.02|2129.02|2131.32|2131.32|2137.56|2137.56|2129.02|2129.02|0
1294876800000|2011-01-13 00:00:00|2134.82|2134.82|2132.7|2132.7|2134.82|2134.82|2124.35|2124.35|0
1294963200000|2011-01-14 00:00:00|2163.07|2163.07|2145.15|2145.15|2163.07|2163.07|2134.18|2134.18|0
1295222400000|2011-01-17 00:00:00|2150.95|2150.95|2142.38|2142.38|2156.65|2156.65|2140.46|2140.46|0
1295308800000|2011-01-18 00:00:00|2151.12|2151.12|2170.18|2170.18|2170.31|2170.31|2150.96|2150.96|0
1295395200000|2011-01-19 00:00:00|2173.64|2173.64|2147.28|2147.28|2173.64|2173.64|2145.98|2145.98|0
1295481600000|2011-01-20 00:00:00|2138.79|2138.79|2113.22|2113.22|2138.79|2138.79|2112.87|2112.87|0
1295568000000|2011-01-21 00:00:00|2122.52|2122.52|2130.91|2130.91|2142.52|2142.52|2119.29|2119.29|0
1295827200000|2011-01-24 00:00:00|2133.98|2133.98|2135.18|2135.18|2137.13|2137.13|2129.34|2129.34|0
1295913600000|2011-01-25 00:00:00|2135.12|2135.12|2129.08|2129.08|2136.08|2136.08|2118.35|2118.35|0
1296000000000|2011-01-26 00:00:00|2145.82|2145.82|2165.33|2165.33|2168.74|2168.74|2145.79|2145.79|0
1296086400000|2011-01-27 00:00:00|2160.72|2160.72|2164.63|2164.63|2171.77|2171.77|2160.2|2160.2|0
1296172800000|2011-01-28 00:00:00|2159.29|2159.29|2153.91|2153.91|2166.86|2166.86|2151.83|2151.83|0
1296432000000|2011-01-31 00:00:00|2138.68|2138.68|2136.31|2136.31|2139.53|2139.53|2124.12|2124.12|0
1296518400000|2011-02-01 00:00:00|2146.13|2146.13|2160.71|2160.71|2165.55|2165.55|2141.2|2141.2|0
1296604800000|2011-02-02 00:00:00|2169.22|2169.22|2169.86|2169.86|2175.99|2175.99|2154.18|2154.18|0
1296691200000|2011-02-03 00:00:00|2174.57|2174.57|2164.3|2164.3|2176.25|2176.25|2161.14|2161.14|0
1296777600000|2011-02-04 00:00:00|2170.33|2170.33|2178.17|2178.17|2182.55|2182.55|2169.46|2169.46|0
1297036800000|2011-02-07 00:00:00|2197.18|2197.18|2216.07|2216.07|2219.34|2219.34|2196.87|2196.87|0
1297123200000|2011-02-08 00:00:00|2211.91|2211.91|2220.63|2220.63|2222.52|2222.52|2207.22|2207.22|0
1297209600000|2011-02-09 00:00:00|2220.87|2220.87|2217.35|2217.35|2228.76|2228.76|2216.81|2216.81|0
1297296000000|2011-02-10 00:00:00|2216.98|2216.98|2220.21|2220.21|2220.21|2220.21|2198.33|2198.33|0
1297382400000|2011-02-11 00:00:00|2216.4|2216.4|2242.13|2242.13|2242.68|2242.68|2214.69|2214.69|0
1297641600000|2011-02-14 00:00:00|2244.34|2244.34|2250.01|2250.01|2254.18|2254.18|2239.79|2239.79|0
1297728000000|2011-02-15 00:00:00|2236.56|2236.56|2223.76|2223.76|2237.04|2237.04|2217.77|2217.77|0
1297814400000|2011-02-16 00:00:00|2228.26|2228.26|2245.11|2245.11|2246.66|2246.66|2226.39|2226.39|0
1297900800000|2011-02-17 00:00:00|2240.83|2240.83|2244.26|2244.26|2247.11|2247.11|2237.24|2237.24|0
1297987200000|2011-02-18 00:00:00|2242.77|2242.77|2241.82|2241.82|2243.07|2243.07|2232.51|2232.51|0
1298246400000|2011-02-21 00:00:00|2237.43|2237.43|2217.14|2217.14|2242.64|2242.64|2217.14|2217.14|0
1298332800000|2011-02-22 00:00:00|2187.7|2187.7|2189.38|2189.38|2196.52|2196.52|2171.29|2171.29|0
1298419200000|2011-02-23 00:00:00|2171.67|2171.67|2162.76|2162.76|2179.47|2179.47|2156.97|2156.97|0
1298505600000|2011-02-24 00:00:00|2144.11|2144.11|2147.39|2147.39|2154.02|2154.02|2134.5|2134.5|0
1298592000000|2011-02-25 00:00:00|2174.13|2174.13|2190.63|2190.63|2191.9|2191.9|2167.41|2167.41|0
1298851200000|2011-02-28 00:00:00|2192.94|2192.94|2194.1|2194.1|2204.47|2204.47|2187.47|2187.47|0
1298937600000|2011-03-01 00:00:00|2208.15|2208.15|2179.67|2179.67|2213.27|2213.27|2177.88|2177.88|0
1299024000000|2011-03-02 00:00:00|2163.85|2163.85|2171.18|2171.18|2175.27|2175.27|2152.18|2152.18|0
1299110400000|2011-03-03 00:00:00|2175.16|2175.16|2193.91|2193.91|2194.53|2194.53|2172.28|2172.28|0
1299196800000|2011-03-04 00:00:00|2203.55|2203.55|2193.64|2193.64|2214.22|2214.22|2191.64|2191.64|0
1299456000000|2011-03-07 00:00:00|2185.85|2185.85|2202.99|2202.99|2217.72|2217.72|2185.46|2185.46|0
1299542400000|2011-03-08 00:00:00|2203.08|2203.08|2202.96|2202.96|2203.29|2203.29|2185.51|2185.51|0
1299628800000|2011-03-09 00:00:00|2208.4|2208.4|2198.62|2198.62|2213.44|2213.44|2193.63|2193.63|0
1299715200000|2011-03-10 00:00:00|2180.33|2180.33|2163.29|2163.29|2181.7|2181.7|2160.68|2160.68|0
1299801600000|2011-03-11 00:00:00|2141.9|2141.9|2143.35|2143.35|2153.89|2153.89|2140.61|2140.61|0
1300060800000|2011-03-14 00:00:00|2133.35|2133.35|2132.46|2132.46|2150.49|2150.49|2128.63|2128.63|0
1300147200000|2011-03-15 00:00:00|2097.6|2097.6|2097.37|2097.37|2099.59|2099.59|2062.79|2062.79|0
1300233600000|2011-03-16 00:00:00|2101.27|2101.27|2056.47|2056.47|2112.47|2112.47|2055.2|2055.2|0
1300320000000|2011-03-17 00:00:00|2057.47|2057.47|2079.13|2079.13|2081.39|2081.39|2054.16|2054.16|0
1300406400000|2011-03-18 00:00:00|2090.14|2090.14|2091.65|2091.65|2103.14|2103.14|2089|2089|0
1300665600000|2011-03-21 00:00:00|2110.32|2110.32|2122.61|2122.61|2126.06|2126.06|2108.72|2108.72|0
1300752000000|2011-03-22 00:00:00|2133|2133|2116.24|2116.24|2134.24|2134.24|2110.88|2110.88|0
1300838400000|2011-03-23 00:00:00|2109.66|2109.66|2119.57|2119.57|2122.47|2122.47|2106.92|2106.92|0
1300924800000|2011-03-24 00:00:00|2114.68|2114.68|2141.02|2141.02|2141.18|2141.18|2114.68|2114.68|0
1301011200000|2011-03-25 00:00:00|2147.38|2147.38|2141.4|2141.4|2148.7|2148.7|2131.26|2131.26|0
1301266800000|2011-03-27 23:00:00|2142.66|2142.66|2148.33|2148.33|2155.82|2155.82|2140.51|2140.51|0
1301353200000|2011-03-28 23:00:00|2149.08|2149.08|2149.1|2149.1|2149.82|2149.82|2138.59|2138.59|0
1301439600000|2011-03-29 23:00:00|2158.79|2158.79|2155.97|2155.97|2159|2159|2151.69|2151.69|0
1301526000000|2011-03-30 23:00:00|2160.1|2160.1|2147.93|2147.93|2160.18|2160.18|2146.43|2146.43|0
1301612400000|2011-03-31 23:00:00|2151.76|2151.76|2160.43|2160.43|2161.18|2161.18|2144.84|2144.84|0
1301871600000|2011-04-03 23:00:00|2157.9|2157.9|2164.46|2164.46|2164.98|2164.98|2153.7|2153.7|0
1301958000000|2011-04-04 23:00:00|2167.02|2167.02|2173.87|2173.87|2173.88|2173.88|2166.23|2166.23|0
1302044400000|2011-04-05 23:00:00|2172.45|2172.45|2170.02|2170.02|2180.21|2180.21|2169.69|2169.69|0
1302130800000|2011-04-06 23:00:00|2174.89|2174.89|2164.03|2164.03|2176.73|2176.73|2161.89|2161.89|0
1302217200000|2011-04-07 23:00:00|2178.64|2178.64|2171.26|2171.26|2181.68|2181.68|2169.17|2169.17|0
1302476400000|2011-04-10 23:00:00|2172.3|2172.3|2173.14|2173.14|2174.78|2174.78|2165.03|2165.03|0
1302562800000|2011-04-11 23:00:00|2161.55|2161.55|2134.92|2134.92|2161.95|2161.95|2133.2|2133.2|0
1302649200000|2011-04-12 23:00:00|2147.39|2147.39|2161.02|2161.02|2164.63|2164.63|2146.34|2146.34|0
1302735600000|2011-04-13 23:00:00|2151.22|2151.22|2150|2150|2153.57|2153.57|2138.11|2138.11|0
1302822000000|2011-04-14 23:00:00|2154.34|2154.34|2164.97|2164.97|2167.17|2167.17|2148.74|2148.74|0
1303081200000|2011-04-17 23:00:00|2158.24|2158.24|2129.92|2129.92|2161.29|2161.29|2124.59|2124.59|0
1303167600000|2011-04-18 23:00:00|2136.61|2136.61|2127.12|2127.12|2141.77|2141.77|2126.85|2126.85|0
1303254000000|2011-04-19 23:00:00|2145.99|2145.99|2155.97|2155.97|2163.39|2163.39|2145.99|2145.99|0
1303340400000|2011-04-20 23:00:00|2168.79|2168.79|2163.58|2163.58|2169.73|2169.73|2156.27|2156.27|0
1303772400000|2011-04-25 23:00:00|2169.82|2169.82|2183.38|2183.38|2183.64|2183.64|2168.57|2168.57|0
1303858800000|2011-04-26 23:00:00|2181.22|2181.22|2189.05|2189.05|2194.06|2194.06|2176.19|2176.19|0
1303945200000|2011-04-27 23:00:00|2198.3|2198.3|2195.49|2195.49|2200.64|2200.64|2194.1|2194.1|0
1304377200000|2011-05-02 23:00:00|2208.07|2208.07|2189.2|2189.2|2208.36|2208.36|2186.96|2186.96|0
1304463600000|2011-05-03 23:00:00|2180.89|2180.89|2162.22|2162.22|2195.27|2195.27|2159.81|2159.81|0
1304550000000|2011-05-04 23:00:00|2176.58|2176.58|2156.4|2156.4|2180.46|2180.46|2154.98|2154.98|0
1304636400000|2011-05-05 23:00:00|2155.68|2155.68|2183.32|2183.32|2187.45|2187.45|2143.72|2143.72|0
1304895600000|2011-05-08 23:00:00|2180.71|2180.71|2194.55|2194.55|2198|2198|2180.51|2180.51|0
1304982000000|2011-05-09 23:00:00|2195.07|2195.07|2220.01|2220.01|2224.3|2224.3|2192.79|2192.79|0
1305068400000|2011-05-10 23:00:00|2225.78|2225.78|2226.01|2226.01|2235.93|2235.93|2222.69|2222.69|0
1305154800000|2011-05-11 23:00:00|2216.24|2216.24|2225.97|2225.97|2225.97|2225.97|2207.62|2207.62|0
1305241200000|2011-05-12 23:00:00|2241.58|2241.58|2243.82|2243.82|2253.56|2253.56|2240.91|2240.91|0
1305500400000|2011-05-15 23:00:00|2233.3|2233.3|2234.3|2234.3|2247.07|2247.07|2221.11|2221.11|0
1305586800000|2011-05-16 23:00:00|2224.22|2224.22|2202.25|2202.25|2225.77|2225.77|2201.88|2201.88|0
1305673200000|2011-05-17 23:00:00|2206.7|2206.7|2224.9|2224.9|2224.9|2224.9|2199.8|2199.8|0
1305759600000|2011-05-18 23:00:00|2238.15|2238.15|2236.5|2236.5|2242.57|2242.57|2231|2231|0
1305846000000|2011-05-19 23:00:00|2236.28|2236.28|2231.62|2231.62|2245.55|2245.55|2226.94|2226.94|0
1306105200000|2011-05-22 23:00:00|2210.01|2210.01|2191.87|2191.87|2210.01|2210.01|2191.87|2191.87|0
1306191600000|2011-05-23 23:00:00|2195.84|2195.84|2199.6|2199.6|2204.27|2204.27|2194.27|2194.27|0
1306278000000|2011-05-24 23:00:00|2175.47|2175.47|2191.89|2191.89|2193.4|2193.4|2175.27|2175.27|0
1306364400000|2011-05-25 23:00:00|2199.59|2199.59|2194.55|2194.55|2201.44|2201.44|2185.92|2185.92|0
1306450800000|2011-05-26 23:00:00|2206.2|2206.2|2215.4|2215.4|2216.94|2216.94|2200.56|2200.56|0
1306796400000|2011-05-30 23:00:00|2228.93|2228.93|2226.51|2226.51|2235.94|2235.94|2223.54|2223.54|0
1306882800000|2011-05-31 23:00:00|2224.43|2224.43|2225.67|2225.67|2233.67|2233.67|2218.53|2218.53|0
1306969200000|2011-06-01 23:00:00|2199.99|2199.99|2213.18|2213.18|2223.25|2223.25|2195.81|2195.81|0
1307055600000|2011-06-02 23:00:00|2216.09|2216.09|2216.42|2216.42|2223.12|2223.12|2204.99|2204.99|0
1307314800000|2011-06-05 23:00:00|2211.45|2211.45|2226.23|2226.23|2227.29|2227.29|2210.15|2210.15|0
1307401200000|2011-06-06 23:00:00|2225|2225|2223.89|2223.89|2229.63|2229.63|2216.19|2216.19|0
1307487600000|2011-06-07 23:00:00|2209.08|2209.08|2190.09|2190.09|2209.08|2209.08|2189.19|2189.19|0
1307574000000|2011-06-08 23:00:00|2198.03|2198.03|2197.21|2197.21|2200.46|2200.46|2188.1|2188.1|0
1307660400000|2011-06-09 23:00:00|2196.66|2196.66|2178.3|2178.3|2205.06|2205.06|2173.7|2173.7|0
1307919600000|2011-06-12 23:00:00|2172.64|2172.64|2177.94|2177.94|2180.44|2180.44|2171.83|2171.83|0
1308006000000|2011-06-13 23:00:00|2192.63|2192.63|2195.38|2195.38|2197.23|2197.23|2186.19|2186.19|0
1308092400000|2011-06-14 23:00:00|2191.96|2191.96|2187.4|2187.4|2196.56|2196.56|2184.12|2184.12|0
1308178800000|2011-06-15 23:00:00|2173.54|2173.54|2157.26|2157.26|2175.16|2175.16|2142.89|2142.89|0
1308265200000|2011-06-16 23:00:00|2142.31|2142.31|2149.79|2149.79|2157.64|2157.64|2130.91|2130.91|0
1308524400000|2011-06-19 23:00:00|2135|2135|2135.42|2135.42|2140.31|2140.31|2125.71|2125.71|0
1308610800000|2011-06-20 23:00:00|2142.72|2142.72|2168.66|2168.66|2169.73|2169.73|2142.46|2142.46|0
1308697200000|2011-06-21 23:00:00|2164.3|2164.3|2159.48|2159.48|2166.23|2166.23|2154.73|2154.73|0
1308783600000|2011-06-22 23:00:00|2145.08|2145.08|2125.7|2125.7|2149.33|2149.33|2120.61|2120.61|0
1308870000000|2011-06-23 23:00:00|2151.41|2151.41|2144.58|2144.58|2155.86|2155.86|2136.14|2136.14|0
1309129200000|2011-06-26 23:00:00|2140.37|2140.37|2145.33|2145.33|2150.69|2150.69|2139.03|2139.03|0
1309215600000|2011-06-27 23:00:00|2147.95|2147.95|2152.76|2152.76|2157.73|2157.73|2139.6|2139.6|0
1309302000000|2011-06-28 23:00:00|2166.23|2166.23|2188.99|2188.99|2188.99|2188.99|2165.8|2165.8|0
1309388400000|2011-06-29 23:00:00|2184.78|2184.78|2200.2|2200.2|2202.75|2202.75|2184.78|2184.78|0
1309474800000|2011-06-30 23:00:00|2206.27|2206.27|2217.68|2217.68|2219.5|2219.5|2201.62|2201.62|0
1309734000000|2011-07-03 23:00:00|2223.19|2223.19|2236.93|2236.93|2237.28|2237.28|2223.19|2223.19|0
1309820400000|2011-07-04 23:00:00|2236.12|2236.12|2234.54|2234.54|2241.97|2241.97|2231.51|2231.51|0
1309906800000|2011-07-05 23:00:00|2239.62|2239.62|2245.86|2245.86|2245.86|2245.86|2234.02|2234.02|0
1309993200000|2011-07-06 23:00:00|2249.11|2249.11|2259.75|2259.75|2262.58|2262.58|2243.95|2243.95|0
1310079600000|2011-07-07 23:00:00|2262.74|2262.74|2245.4|2245.4|2266.99|2266.99|2242.05|2242.05|0
1310338800000|2011-07-10 23:00:00|2241.77|2241.77|2221.44|2221.44|2241.77|2241.77|2214.66|2214.66|0
1310425200000|2011-07-11 23:00:00|2186.74|2186.74|2196|2196|2202.69|2202.69|2167.12|2167.12|0
1310511600000|2011-07-12 23:00:00|2191.83|2191.83|2212.99|2212.99|2213.23|2213.23|2191|2191|0
1310598000000|2011-07-13 23:00:00|2200.27|2200.27|2194.22|2194.22|2205.93|2205.93|2191.81|2191.81|0
1310684400000|2011-07-14 23:00:00|2176.99|2176.99|2182.39|2182.39|2187.64|2187.64|2170.91|2170.91|0
1310943600000|2011-07-17 23:00:00|2170.58|2170.58|2162.23|2162.23|2178.7|2178.7|2158.88|2158.88|0
1311030000000|2011-07-18 23:00:00|2164.73|2164.73|2165.01|2165.01|2173.75|2173.75|2161.67|2161.67|0
1311116400000|2011-07-19 23:00:00|2181.19|2181.19|2187.97|2187.97|2194.89|2194.89|2181.19|2181.19|0
1311202800000|2011-07-20 23:00:00|2191.52|2191.52|2184.26|2184.26|2191.52|2191.52|2165.29|2165.29|0
1311289200000|2011-07-21 23:00:00|2190.78|2190.78|2194.05|2194.05|2203.76|2203.76|2188.33|2188.33|0
1311548400000|2011-07-24 23:00:00|2183.9|2183.9|2186.05|2186.05|2188.42|2188.42|2179.59|2179.59|0
1311634800000|2011-07-25 23:00:00|2191.97|2191.97|2180.04|2180.04|2193.45|2193.45|2169.92|2169.92|0
1311721200000|2011-07-26 23:00:00|2169.53|2169.53|2163.02|2163.02|2188.28|2188.28|2155.98|2155.98|0
1311807600000|2011-07-27 23:00:00|2151.45|2151.45|2168.61|2168.61|2170.51|2170.51|2145.07|2145.07|0
1311894000000|2011-07-28 23:00:00|2147.45|2147.45|2154.69|2154.69|2157.98|2157.98|2135.73|2135.73|0
1312153200000|2011-07-31 23:00:00|2167.27|2167.27|2129.34|2129.34|2167.78|2167.78|2121.6|2121.6|0
1312239600000|2011-08-01 23:00:00|2115.58|2115.58|2076|2076|2116.01|2116.01|2073.14|2073.14|0
1312326000000|2011-08-02 23:00:00|2030.54|2030.54|2015.97|2015.97|2047.75|2047.75|2004.53|2004.53|0
1312412400000|2011-08-03 23:00:00|2028.72|2028.72|1934.62|1934.62|2032.55|2032.55|1929.29|1929.29|0
1312498800000|2011-08-04 23:00:00|1846.72|1846.72|1886.52|1886.52|1928.51|1928.51|1835.81|1835.81|0
1312758000000|2011-08-07 23:00:00|1875.49|1875.49|1813.06|1813.06|1898.75|1898.75|1803.99|1803.99|0
1312844400000|2011-08-08 23:00:00|1820.51|1820.51|1846.33|1846.33|1846.33|1846.33|1724.2|1724.2|0
1312930800000|2011-08-09 23:00:00|1877.16|1877.16|1824.96|1824.96|1899.43|1899.43|1822.85|1822.85|0
1313017200000|2011-08-10 23:00:00|1859.44|1859.44|1870.84|1870.84|1872.52|1872.52|1812.15|1812.15|0
1313103600000|2011-08-11 23:00:00|1856.6|1856.6|1925.2|1925.2|1925.2|1925.2|1852.31|1852.31|0
1313362800000|2011-08-14 23:00:00|1947.09|1947.09|1938.62|1938.62|1952.85|1952.85|1928.31|1928.31|0
1313449200000|2011-08-15 23:00:00|1930.55|1930.55|1920.53|1920.53|1930.55|1930.55|1908.13|1908.13|0
1313535600000|2011-08-16 23:00:00|1907.96|1907.96|1916.85|1916.85|1926.52|1926.52|1899.64|1899.64|0
1313622000000|2011-08-17 23:00:00|1901.34|1901.34|1818.1|1818.1|1903.76|1903.76|1811.21|1811.21|0
1313708400000|2011-08-18 23:00:00|1811.04|1811.04|1900.91|1900.91|1919.37|1919.37|1811.04|1811.04|0
1313967600000|2011-08-21 23:00:00|1900.61|1900.61|1918.59|1918.59|1937.05|1937.05|1900.61|1900.61|0
1314054000000|2011-08-22 23:00:00|1940.96|1940.96|1936.99|1936.99|1954.85|1954.85|1926.71|1926.71|0
1314140400000|2011-08-23 23:00:00|1942.52|1942.52|1968.95|1968.95|1978.02|1978.02|1937.28|1937.28|0
1314226800000|2011-08-24 23:00:00|1972.26|1972.26|1952.91|1952.91|1973.71|1973.71|1943.23|1943.23|0
1314313200000|2011-08-25 23:00:00|1946.71|1946.71|1951.39|1951.39|1954.67|1954.67|1919.19|1919.19|0
1314658800000|2011-08-29 23:00:00|1985.79|1985.79|1984.88|1984.88|1992.69|1992.69|1967.54|1967.54|0
1314745200000|2011-08-30 23:00:00|1994.62|1994.62|2039.43|2039.43|2041.96|2041.96|1994.33|1994.33|0
1314831600000|2011-08-31 23:00:00|2038.8|2038.8|2055.33|2055.33|2062.27|2062.27|2026.38|2026.38|0
1314918000000|2011-09-01 23:00:00|2039.05|2039.05|2030.09|2030.09|2043.68|2043.68|2018.34|2018.34|0
1315177200000|2011-09-04 23:00:00|2003.8|2003.8|1976.5|1976.5|2004.14|2004.14|1969.13|1969.13|0
1315263600000|2011-09-05 23:00:00|1976.91|1976.91|1978.01|1978.01|1992.64|1992.64|1960.56|1960.56|0
1315350000000|2011-09-06 23:00:00|2017.04|2017.04|2031.73|2031.73|2031.73|2031.73|2004.78|2004.78|0
1315436400000|2011-09-07 23:00:00|2034.44|2034.44|2046.84|2046.84|2055.67|2055.67|2025.27|2025.27|0
1315522800000|2011-09-08 23:00:00|2046.05|2046.05|2015.08|2015.08|2046.08|2046.08|2010.41|2010.41|0
1315782000000|2011-09-11 23:00:00|1979.81|1979.81|1993.48|1993.48|2000.57|2000.57|1977.09|1977.09|0
1315868400000|2011-09-12 23:00:00|1997.66|1997.66|1989.25|1989.25|2000.45|2000.45|1970.36|1970.36|0
1315954800000|2011-09-13 23:00:00|1979.91|1979.91|2008.7|2008.7|2010.19|2010.19|1978.67|1978.67|0
1316041200000|2011-09-14 23:00:00|2023.21|2023.21|2035.96|2035.96|2044.73|2044.73|2022.69|2022.69|0
1316127600000|2011-09-15 23:00:00|2040.95|2040.95|2038.82|2038.82|2040.95|2040.95|2029.44|2029.44|0
1316386800000|2011-09-18 23:00:00|2026.16|2026.16|2027.97|2027.97|2030.37|2030.37|2014.8|2014.8|0
1316473200000|2011-09-19 23:00:00|2026.72|2026.72|2050.42|2050.42|2054.3|2054.3|2023.59|2023.59|0
1316559600000|2011-09-20 23:00:00|2048.96|2048.96|2043.63|2043.63|2055.41|2055.41|2040.29|2040.29|0
1316646000000|2011-09-21 23:00:00|2002.72|2002.72|1971.31|1971.31|2005.68|2005.68|1966.5|1966.5|0
1316732400000|2011-09-22 23:00:00|1975.47|1975.47|1964.08|1964.08|1977.58|1977.58|1931.28|1931.28|0
1316991600000|2011-09-25 23:00:00|1946.03|1946.03|1966.57|1966.57|1982.66|1982.66|1946.03|1946.03|0
1317078000000|2011-09-26 23:00:00|1998.27|1998.27|2017.14|2017.14|2019.02|2019.02|1993.09|1993.09|0
1317164400000|2011-09-27 23:00:00|2019.37|2019.37|2001.1|2001.1|2026.83|2026.83|1995.46|1995.46|0
1317250800000|2011-09-28 23:00:00|1998.59|1998.59|1984.47|1984.47|2000|2000|1978.56|1978.56|0
1317337200000|2011-09-29 23:00:00|1971.39|1971.39|1961.1|1961.1|1978.43|1978.43|1949.18|1949.18|0
1317596400000|2011-10-02 23:00:00|1930.85|1930.85|1936.14|1936.14|1942.7|1942.7|1927.78|1927.78|0
1317682800000|2011-10-03 23:00:00|1916.3|1916.3|1880.42|1880.42|1917.04|1917.04|1870.61|1870.61|0
1317769200000|2011-10-04 23:00:00|1909.66|1909.66|1914.87|1914.87|1918.29|1918.29|1892.52|1892.52|0
1317855600000|2011-10-05 23:00:00|1921.62|1921.62|1949.27|1949.27|1949.27|1949.27|1921.62|1921.62|0
1317942000000|2011-10-06 23:00:00|1952.32|1952.32|1947.54|1947.54|1967.17|1967.17|1940.99|1940.99|0
1318201200000|2011-10-09 23:00:00|1959.15|1959.15|1988.87|1988.87|1990.96|1990.96|1954.13|1954.13|0
1318287600000|2011-10-10 23:00:00|1986.03|1986.03|2007.01|2007.01|2011.07|2011.07|1979.85|1979.85|0
1318374000000|2011-10-11 23:00:00|2000.9|2000.9|2018.76|2018.76|2024.24|2024.24|1991.71|1991.71|0
1318460400000|2011-10-12 23:00:00|2018.16|2018.16|2014.08|2014.08|2031.89|2031.89|2008.79|2008.79|0
1318546800000|2011-10-13 23:00:00|2024.7|2024.7|2036.64|2036.64|2050.61|2050.61|2017.83|2017.83|0
1318806000000|2011-10-16 23:00:00|2052.52|2052.52|2021.48|2021.48|2057.29|2057.29|2010.09|2010.09|0
1318892400000|2011-10-17 23:00:00|2002.79|2002.79|2015.63|2015.63|2023.93|2023.93|1999.79|1999.79|0
1318978800000|2011-10-18 23:00:00|2014.85|2014.85|2012.92|2012.92|2025.09|2025.09|2010.03|2010.03|0
1319065200000|2011-10-19 23:00:00|1995.42|1995.42|1995.41|1995.41|2019.28|2019.28|1992.07|1992.07|0
1319151600000|2011-10-20 23:00:00|2000.03|2000.03|2013.25|2013.25|2022.85|2022.85|1997.72|1997.72|0
1319410800000|2011-10-23 23:00:00|2020.88|2020.88|2042.87|2042.87|2042.87|2042.87|2007.95|2007.95|0
1319497200000|2011-10-24 23:00:00|2032.02|2032.02|2026.85|2026.85|2038.43|2038.43|2010.77|2010.77|0
1319583600000|2011-10-25 23:00:00|2033.19|2033.19|2037.05|2037.05|2049.56|2049.56|2022.41|2022.41|0
1319670000000|2011-10-26 23:00:00|2072.74|2072.74|2079.03|2079.03|2089.25|2089.25|2068.39|2068.39|0
1319756400000|2011-10-27 23:00:00|2088.97|2088.97|2083.61|2083.61|2095.9|2095.9|2074.88|2074.88|0
1320019200000|2011-10-31 00:00:00|2077.67|2077.67|2050.56|2050.56|2077.67|2077.67|2050.56|2050.56|0
1320105600000|2011-11-01 00:00:00|2006.49|2006.49|1994.28|1994.28|2008.38|2008.38|1977.19|1977.19|0
1320192000000|2011-11-02 00:00:00|2016.44|2016.44|2000.95|2000.95|2021.83|2021.83|1987.9|1987.9|0
1320278400000|2011-11-03 00:00:00|1987.74|1987.74|2049.66|2049.66|2049.84|2049.84|1987.74|1987.74|0
1320364800000|2011-11-04 00:00:00|2044.52|2044.52|2061.66|2061.66|2068.71|2068.71|2040.38|2040.38|0
1320624000000|2011-11-07 00:00:00|2048.66|2048.66|2037.79|2037.79|2050.2|2050.2|2027.76|2027.76|0
1320710400000|2011-11-08 00:00:00|2045.97|2045.97|2064.51|2064.51|2071.89|2071.89|2045.97|2045.97|0
1320796800000|2011-11-09 00:00:00|2070.63|2070.63|2042.75|2042.75|2072.61|2072.61|2035.99|2035.99|0
1320883200000|2011-11-10 00:00:00|2021.9|2021.9|2026.18|2026.18|2047.78|2047.78|2020.92|2020.92|0
1320969600000|2011-11-11 00:00:00|2040.97|2040.97|2074.75|2074.75|2078.11|2078.11|2039.87|2039.87|0
1321228800000|2011-11-14 00:00:00|2081.62|2081.62|2074.75|2074.75|2088.14|2088.14|2068.51|2068.51|0
1321315200000|2011-11-15 00:00:00|2070.76|2070.76|2067.84|2067.84|2076.44|2076.44|2042.29|2042.29|0
1321401600000|2011-11-16 00:00:00|2066.46|2066.46|2062.16|2062.16|2084.76|2084.76|2050.48|2050.48|0
1321488000000|2011-11-17 00:00:00|2060.15|2060.15|2037.47|2037.47|2060.15|2060.15|2023.03|2023.03|0
1321574400000|2011-11-18 00:00:00|2017.54|2017.54|2007.18|2007.18|2023.4|2023.4|2000.17|2000.17|0
1321833600000|2011-11-21 00:00:00|1987.12|1987.12|1960.37|1960.37|1987.12|1987.12|1957.82|1957.82|0
1321920000000|2011-11-22 00:00:00|1962.05|1962.05|1940.57|1940.57|1964.13|1964.13|1935.65|1935.65|0
1322006400000|2011-11-23 00:00:00|1924.81|1924.81|1915.24|1915.24|1936.79|1936.79|1910.76|1910.76|0
1322092800000|2011-11-24 00:00:00|1914.09|1914.09|1911.43|1911.43|1924.09|1924.09|1899.08|1899.08|0
1322179200000|2011-11-25 00:00:00|1905.95|1905.95|1914.13|1914.13|1919.79|1919.79|1889.09|1889.09|0
1322438400000|2011-11-28 00:00:00|1933.16|1933.16|1954.59|1954.59|1956.33|1956.33|1933.16|1933.16|0
1322524800000|2011-11-29 00:00:00|1954.07|1954.07|1977.16|1977.16|1977.16|1977.16|1950.87|1950.87|0
1322611200000|2011-11-30 00:00:00|1965.77|1965.77|2032.82|2032.82|2040.22|2040.22|1965.77|1965.77|0
1322697600000|2011-12-01 00:00:00|2040.22|2040.22|2027.41|2027.41|2041.91|2041.91|2025.26|2025.26|0
1322784000000|2011-12-02 00:00:00|2029.62|2029.62|2041.82|2041.82|2044.71|2044.71|2029.62|2029.62|0
1323043200000|2011-12-05 00:00:00|2044.22|2044.22|2052.04|2052.04|2059.02|2059.02|2043.61|2043.61|0
1323129600000|2011-12-06 00:00:00|2039.58|2039.58|2053.2|2053.2|2057.2|2057.2|2038.46|2038.46|0
1323216000000|2011-12-07 00:00:00|2067.82|2067.82|2048.55|2048.55|2074.27|2074.27|2035.28|2035.28|0
1323302400000|2011-12-08 00:00:00|2063.66|2063.66|2028.8|2028.8|2063.79|2063.79|2028.8|2028.8|0
1323388800000|2011-12-09 00:00:00|2017.03|2017.03|2035.44|2035.44|2039.52|2039.52|2017.03|2017.03|0
1323648000000|2011-12-12 00:00:00|2026.83|2026.83|2006.21|2006.21|2033.79|2033.79|2006.21|2006.21|0
1323734400000|2011-12-13 00:00:00|2012.81|2012.81|2025.57|2025.57|2036.53|2036.53|2006.62|2006.62|0
1323820800000|2011-12-14 00:00:00|2006.24|2006.24|1972.61|1972.61|2007.57|2007.57|1971.86|1971.86|0
1323907200000|2011-12-15 00:00:00|1972.58|1972.58|1992.18|1992.18|1992.18|1992.18|1970.8|1970.8|0
1323993600000|2011-12-16 00:00:00|1990.13|1990.13|1983.99|1983.99|1998.71|1998.71|1981.09|1981.09|0
1324252800000|2011-12-19 00:00:00|1976.78|1976.78|1977.21|1977.21|1991.56|1991.56|1970.07|1970.07|0
1324339200000|2011-12-20 00:00:00|1973.61|1973.61|2005.78|2005.78|2008.19|2008.19|1972.74|1972.74|0
1324425600000|2011-12-21 00:00:00|2013.14|2013.14|1991.57|1991.57|2017.89|2017.89|1989.35|1989.35|0
1324512000000|2011-12-22 00:00:00|2004.83|2004.83|2005.37|2005.37|2012.03|2012.03|2001.89|2001.89|0
1324598400000|2011-12-23 00:00:00|2017.69|2017.69|2027.35|2027.35|2027.79|2027.79|2014.63|2014.63|0
1325030400000|2011-12-28 00:00:00|2031.7|2031.7|2036.06|2036.06|2047.97|2047.97|2024.36|2024.36|0
1325116800000|2011-12-29 00:00:00|2035.68|2035.68|2047.26|2047.26|2047.26|2047.26|2027.35|2027.35|0
1325203200000|2011-12-30 00:00:00|2052.32|2052.32|2061.59|2061.59|2063.2|2063.2|2045.44|2045.44|0
1325548800000|2012-01-03 00:00:00|2087.64|2087.64|2097.99|2097.99|2098.95|2098.95|2073.14|2073.14|0
1325635200000|2012-01-04 00:00:00|2101.44|2101.44|2081.2|2081.2|2106.78|2106.78|2081.2|2081.2|0
1325721600000|2012-01-05 00:00:00|2090.1|2090.1|2060.33|2060.33|2090.56|2090.56|2060.09|2060.09|0
1325808000000|2012-01-06 00:00:00|2064.45|2064.45|2079.19|2079.19|2088.13|2088.13|2061.53|2061.53|0
1326067200000|2012-01-09 00:00:00|2082.53|2082.53|2089.04|2089.04|2093.72|2093.72|2080.93|2080.93|0
1326153600000|2012-01-10 00:00:00|2098.23|2098.23|2106.21|2106.21|2109.68|2109.68|2093.4|2093.4|0
1326240000000|2012-01-11 00:00:00|2101.8|2101.8|2110.75|2110.75|2115.1|2115.1|2099.87|2099.87|0
1326326400000|2012-01-12 00:00:00|2109.25|2109.25|2113.2|2113.2|2122.16|2122.16|2106.93|2106.93|0
1326412800000|2012-01-13 00:00:00|2127.2|2127.2|2112.52|2112.52|2127.88|2127.88|2106.28|2106.28|0
1326672000000|2012-01-16 00:00:00|2117.17|2117.17|2124.25|2124.25|2125.37|2125.37|2109.12|2109.12|0
1326758400000|2012-01-17 00:00:00|2140.95|2140.95|2143.79|2143.79|2152.59|2152.59|2138.57|2138.57|0
1326844800000|2012-01-18 00:00:00|2139.51|2139.51|2162.15|2162.15|2163.73|2163.73|2135.09|2135.09|0
1326931200000|2012-01-19 00:00:00|2160.58|2160.58|2169.39|2169.39|2172.95|2172.95|2157.94|2157.94|0
1327017600000|2012-01-20 00:00:00|2166.85|2166.85|2172.48|2172.48|2179.82|2179.82|2159.18|2159.18|0
1327276800000|2012-01-23 00:00:00|2178.21|2178.21|2201.18|2201.18|2202.05|2202.05|2175.23|2175.23|0
1327363200000|2012-01-24 00:00:00|2191.06|2191.06|2167.37|2167.37|2191.74|2191.74|2164.69|2164.69|0
1327449600000|2012-01-25 00:00:00|2190.73|2190.73|2178.92|2178.92|2190.77|2190.77|2173.47|2173.47|0
1327536000000|2012-01-26 00:00:00|2187.39|2187.39|2193.95|2193.95|2204.3|2204.3|2182|2182|0
1327622400000|2012-01-27 00:00:00|2183.12|2183.12|2188.01|2188.01|2197.88|2197.88|2181.73|2181.73|0
1327881600000|2012-01-30 00:00:00|2182.68|2182.68|2163.25|2163.25|2186.58|2186.58|2162.93|2162.93|0
1327968000000|2012-01-31 00:00:00|2186.85|2186.85|2174.24|2174.24|2197.99|2197.99|2173.5|2173.5|0
1328054400000|2012-02-01 00:00:00|2174.97|2174.97|2196.93|2196.93|2200.99|2200.99|2170.89|2170.89|0
1328140800000|2012-02-02 00:00:00|2197.34|2197.34|2201.1|2201.1|2207.46|2207.46|2197.22|2197.22|0
1328227200000|2012-02-03 00:00:00|2204.98|2204.98|2234.82|2234.82|2235.05|2235.05|2201.21|2201.21|0
1328486400000|2012-02-06 00:00:00|2233.2|2233.2|2245.12|2245.12|2245.65|2245.65|2224.87|2224.87|0
1328572800000|2012-02-07 00:00:00|2250.67|2250.67|2233.79|2233.79|2251.83|2251.83|2225.93|2225.93|0
1328659200000|2012-02-08 00:00:00|2239.73|2239.73|2225|2225|2241.16|2241.16|2222.78|2222.78|0
1328745600000|2012-02-09 00:00:00|2228.69|2228.69|2237.32|2237.32|2240.8|2240.8|2226.75|2226.75|0
1328832000000|2012-02-10 00:00:00|2228.64|2228.64|2234.01|2234.01|2241.69|2241.69|2226.88|2226.88|0
1329091200000|2012-02-13 00:00:00|2247.01|2247.01|2257.28|2257.28|2258.47|2258.47|2246.67|2246.67|0
1329177600000|2012-02-14 00:00:00|2255.41|2255.41|2266|2266|2269.21|2269.21|2255.41|2255.41|0
1329264000000|2012-02-15 00:00:00|2277.8|2277.8|2283.29|2283.29|2285.94|2285.94|2273.5|2273.5|0
1329350400000|2012-02-16 00:00:00|2260.6|2260.6|2264.04|2264.04|2266.7|2266.7|2250.53|2250.53|0
1329436800000|2012-02-17 00:00:00|2279.55|2279.55|2272.58|2272.58|2280.91|2280.91|2269.66|2269.66|0
1329696000000|2012-02-20 00:00:00|2277.35|2277.35|2285.16|2285.16|2294.55|2294.55|2275.57|2275.57|0
1329782400000|2012-02-21 00:00:00|2281.81|2281.81|2276.54|2276.54|2283.71|2283.71|2269.21|2269.21|0
1329868800000|2012-02-22 00:00:00|2277.95|2277.95|2299.83|2299.83|2301.07|2301.07|2277.1|2277.1|0
1329955200000|2012-02-23 00:00:00|2299.68|2299.68|2293.71|2293.71|2304.89|2304.89|2292.01|2292.01|0
1330041600000|2012-02-24 00:00:00|2302.53|2302.53|2297.14|2297.14|2305.38|2305.38|2296.02|2296.02|0
1330300800000|2012-02-27 00:00:00|2290.77|2290.77|2295.16|2295.16|2296.73|2296.73|2276.77|2276.77|0
1330387200000|2012-02-28 00:00:00|2295.06|2295.06|2298.51|2298.51|2303.77|2303.77|2288.42|2288.42|0
1330473600000|2012-02-29 00:00:00|2298.34|2298.34|2289.03|2289.03|2300.01|2300.01|2286.03|2286.03|0
1330560000000|2012-03-01 00:00:00|2297.86|2297.86|2309.73|2309.73|2312.26|2312.26|2296.65|2296.65|0
1330646400000|2012-03-02 00:00:00|2310.36|2310.36|2307.52|2307.52|2313.06|2313.06|2305.95|2305.95|0
1330905600000|2012-03-05 00:00:00|2308.3|2308.3|2299.55|2299.55|2309.98|2309.98|2293.7|2293.7|0
1330992000000|2012-03-06 00:00:00|2292.44|2292.44|2255.95|2255.95|2292.44|2292.44|2249.59|2249.59|0
1331078400000|2012-03-07 00:00:00|2266.85|2266.85|2288.42|2288.42|2291.21|2291.21|2266.59|2266.59|0
1331164800000|2012-03-08 00:00:00|2307.15|2307.15|2325.58|2325.58|2326.84|2326.84|2305.8|2305.8|0
1331251200000|2012-03-09 00:00:00|2321.14|2321.14|2329.05|2329.05|2334.53|2334.53|2321.14|2321.14|0
1331510400000|2012-03-12 00:00:00|2322.17|2322.17|2339.56|2339.56|2341.84|2341.84|2320.15|2320.15|0
1331596800000|2012-03-13 00:00:00|2343.85|2343.85|2360.45|2360.45|2360.55|2360.55|2340.41|2340.41|0
1331683200000|2012-03-14 00:00:00|2366.1|2366.1|2359.31|2359.31|2375.36|2375.36|2358.93|2358.93|0
1331769600000|2012-03-15 00:00:00|2356.13|2356.13|2340.8|2340.8|2361.56|2361.56|2337|2337|0
1331856000000|2012-03-16 00:00:00|2341.93|2341.93|2356.2|2356.2|2361.06|2361.06|2341.93|2341.93|0
1332115200000|2012-03-19 00:00:00|2363.07|2363.07|2355.17|2355.17|2366.68|2366.68|2355.17|2355.17|0
1332201600000|2012-03-20 00:00:00|2352.29|2352.29|2342.37|2342.37|2352.79|2352.79|2334.23|2334.23|0
1332288000000|2012-03-21 00:00:00|2348.83|2348.83|2340.74|2340.74|2352.12|2352.12|2333.96|2333.96|0
1332374400000|2012-03-22 00:00:00|2335.22|2335.22|2331.61|2331.61|2338.71|2338.71|2321.85|2321.85|0
1332460800000|2012-03-23 00:00:00|2335.52|2335.52|2332.59|2332.59|2339.63|2339.63|2315.3|2315.3|0
1332716400000|2012-03-25 23:00:00|2339.73|2339.73|2351.52|2351.52|2352.71|2352.71|2332.4|2332.4|0
1332802800000|2012-03-26 23:00:00|2360.71|2360.71|2348.83|2348.83|2364.48|2364.48|2345.21|2345.21|0
1332889200000|2012-03-27 23:00:00|2347.54|2347.54|2340.91|2340.91|2357.76|2357.76|2340.46|2340.46|0
1332975600000|2012-03-28 23:00:00|2333.97|2333.97|2321.9|2321.9|2339.38|2339.38|2318.36|2318.36|0
1333062000000|2012-03-29 23:00:00|2332.64|2332.64|2335.28|2335.28|2337.76|2337.76|2323.95|2323.95|0
1333321200000|2012-04-01 23:00:00|2335.05|2335.05|2352.56|2352.56|2352.56|2352.56|2325.42|2325.42|0
1333407600000|2012-04-02 23:00:00|2360.97|2360.97|2353.37|2353.37|2361.93|2361.93|2347.16|2347.16|0
1333494000000|2012-04-03 23:00:00|2344.64|2344.64|2296.61|2296.61|2344.64|2344.64|2296.61|2296.61|0
1333580400000|2012-04-04 23:00:00|2306.29|2306.29|2303.62|2303.62|2316.01|2316.01|2287.84|2287.84|0
1334012400000|2012-04-09 23:00:00|2281.92|2281.92|2274.95|2274.95|2293.59|2293.59|2271.59|2271.59|0
1334098800000|2012-04-10 23:00:00|2269.36|2269.36|2271.1|2271.1|2277.42|2277.42|2252.85|2252.85|0
1334185200000|2012-04-11 23:00:00|2284.99|2284.99|2305.05|2305.05|2307.46|2307.46|2276.07|2276.07|0
1334271600000|2012-04-12 23:00:00|2294.84|2294.84|2293.07|2293.07|2310.79|2310.79|2290.59|2290.59|0
1334530800000|2012-04-15 23:00:00|2294.41|2294.41|2302.94|2302.94|2311.61|2311.61|2293.87|2293.87|0
1334617200000|2012-04-16 23:00:00|2295.39|2295.39|2320.09|2320.09|2320.52|2320.52|2293.26|2293.26|0
1334703600000|2012-04-17 23:00:00|2310.82|2310.82|2314.32|2314.32|2320.03|2320.03|2305.44|2305.44|0
1334790000000|2012-04-18 23:00:00|2319.51|2319.51|2317.08|2317.08|2329.43|2329.43|2308.86|2308.86|0
1334876400000|2012-04-19 23:00:00|2312.98|2312.98|2309.79|2309.79|2315.3|2315.3|2300.83|2300.83|0
1335135600000|2012-04-22 23:00:00|2308.49|2308.49|2273.06|2273.06|2308.49|2308.49|2263.86|2263.86|0
1335222000000|2012-04-23 23:00:00|2277.09|2277.09|2280.42|2280.42|2284.43|2284.43|2269.56|2269.56|0
1335308400000|2012-04-24 23:00:00|2297.29|2297.29|2299.98|2299.98|2308.51|2308.51|2292.5|2292.5|0
1335394800000|2012-04-25 23:00:00|2302.33|2302.33|2305.39|2305.39|2307.5|2307.5|2294.56|2294.56|0
1335481200000|2012-04-26 23:00:00|2297.4|2297.4|2317.37|2317.37|2319.42|2319.42|2295.13|2295.13|0
1335740400000|2012-04-29 23:00:00|2318.99|2318.99|2302.54|2302.54|2319.16|2319.16|2298.91|2298.91|0
1335826800000|2012-04-30 23:00:00|2300.55|2300.55|2307.08|2307.08|2307.58|2307.58|2296.15|2296.15|0
1335913200000|2012-05-01 23:00:00|2315.17|2315.17|2295.8|2295.8|2315.24|2315.24|2289.44|2289.44|0
1335999600000|2012-05-02 23:00:00|2312.62|2312.62|2310.86|2310.86|2318.85|2318.85|2306.89|2306.89|0
1336086000000|2012-05-03 23:00:00|2309.35|2309.35|2260.84|2260.84|2311.06|2311.06|2256.43|2256.43|0
1336431600000|2012-05-07 23:00:00|2259.29|2259.29|2207.23|2207.23|2259.29|2259.29|2207.23|2207.23|0
1336518000000|2012-05-08 23:00:00|2203.21|2203.21|2186.35|2186.35|2203.84|2203.84|2168.61|2168.61|0
1336604400000|2012-05-09 23:00:00|2201.4|2201.4|2220.31|2220.31|2220.33|2220.33|2192.87|2192.87|0
1336690800000|2012-05-10 23:00:00|2215.33|2215.33|2235.25|2235.25|2235.25|2235.25|2210.38|2210.38|0
1336950000000|2012-05-13 23:00:00|2209.93|2209.93|2200.28|2200.28|2212.77|2212.77|2190.96|2190.96|0
1337036400000|2012-05-14 23:00:00|2205.41|2205.41|2186.36|2186.36|2215.71|2215.71|2183.54|2183.54|0
1337122800000|2012-05-15 23:00:00|2161.92|2161.92|2172.07|2172.07|2183.77|2183.77|2154.88|2154.88|0
1337209200000|2012-05-16 23:00:00|2169.41|2169.41|2150.96|2150.96|2180.65|2180.65|2150.96|2150.96|0
1337295600000|2012-05-17 23:00:00|2127.08|2127.08|2113.76|2113.76|2135.88|2135.88|2113.07|2113.07|0
1337554800000|2012-05-20 23:00:00|2110.87|2110.87|2116.92|2116.92|2123.22|2123.22|2110.87|2110.87|0
1337641200000|2012-05-21 23:00:00|2138.66|2138.66|2149.73|2149.73|2150.37|2150.37|2129.49|2129.49|0
1337727600000|2012-05-22 23:00:00|2129.89|2129.89|2119.84|2119.84|2139.45|2139.45|2118.36|2118.36|0
1337814000000|2012-05-23 23:00:00|2137.87|2137.87|2142.39|2142.39|2146.91|2146.91|2122.29|2122.29|0
1337900400000|2012-05-24 23:00:00|2152.42|2152.42|2136.17|2136.17|2164.07|2164.07|2129.57|2129.57|0
1338159600000|2012-05-27 23:00:00|2157.51|2157.51|2159.65|2159.65|2169.65|2169.65|2154.71|2154.71|0
1338246000000|2012-05-28 23:00:00|2173.34|2173.34|2182|2182|2187.56|2187.56|2166.01|2166.01|0
1338332400000|2012-05-29 23:00:00|2162.9|2162.9|2149.21|2149.21|2167.25|2167.25|2146.8|2146.8|0
1338418800000|2012-05-30 23:00:00|2192.97|2192.97|2178.31|2178.31|2199.08|2199.08|2173.6|2173.6|0
1338505200000|2012-05-31 23:00:00|2179.29|2179.29|2139.38|2139.38|2179.29|2179.29|2132.31|2132.31|0
1338937200000|2012-06-05 23:00:00|2156.13|2156.13|2173.76|2173.76|2173.76|2173.76|2153.74|2153.74|0
1339023600000|2012-06-06 23:00:00|2178.01|2178.01|2196.09|2196.09|2207.1|2207.1|2175.73|2175.73|0
1339110000000|2012-06-07 23:00:00|2188.47|2188.47|2194.47|2194.47|2198.8|2198.8|2175.99|2175.99|0
1339369200000|2012-06-10 23:00:00|2225.16|2225.16|2198.89|2198.89|2226.93|2226.93|2197.83|2197.83|0
1339455600000|2012-06-11 23:00:00|2192.84|2192.84|2181.71|2181.71|2196.18|2196.18|2169.61|2169.61|0
1339542000000|2012-06-12 23:00:00|2195.2|2195.2|2178.75|2178.75|2198.61|2198.61|2168.08|2168.08|0
1339628400000|2012-06-13 23:00:00|2169.76|2169.76|2171.44|2171.44|2173.47|2173.47|2157.21|2157.21|0
1339714800000|2012-06-14 23:00:00|2166.86|2166.86|2175.22|2175.22|2180.4|2180.4|2165.25|2165.25|0
1339974000000|2012-06-17 23:00:00|2200.15|2200.15|2186.64|2186.64|2200.37|2200.37|2176.93|2176.93|0
1340060400000|2012-06-18 23:00:00|2196.65|2196.65|2211.87|2211.87|2216.84|2216.84|2191.98|2191.98|0
1340146800000|2012-06-19 23:00:00|2213.57|2213.57|2243.48|2243.48|2243.48|2243.48|2205.78|2205.78|0
1340233200000|2012-06-20 23:00:00|2237.14|2237.14|2247.86|2247.86|2254.04|2254.04|2232.71|2232.71|0
1340319600000|2012-06-21 23:00:00|2230.06|2230.06|2229.77|2229.77|2233.99|2233.99|2221.62|2221.62|0
1340578800000|2012-06-24 23:00:00|2197.48|2197.48|2184.6|2184.6|2201.56|2201.56|2183.14|2183.14|0
1340665200000|2012-06-25 23:00:00|2184.74|2184.74|2179.52|2179.52|2192.33|2192.33|2178.16|2178.16|0
1340751600000|2012-06-26 23:00:00|2184.76|2184.76|2199.42|2199.42|2200.64|2200.64|2180.17|2180.17|0
1340838000000|2012-06-27 23:00:00|2205.42|2205.42|2192.59|2192.59|2206.47|2206.47|2180.31|2180.31|0
1340924400000|2012-06-28 23:00:00|2226|2226|2236.99|2236.99|2244.57|2244.57|2216.24|2216.24|0
1341183600000|2012-07-01 23:00:00|2236.13|2236.13|2257.55|2257.55|2261.29|2261.29|2236.13|2236.13|0
1341270000000|2012-07-02 23:00:00|2268.7|2268.7|2277.58|2277.58|2278.69|2278.69|2264.52|2264.52|0
1341356400000|2012-07-03 23:00:00|2275.06|2275.06|2273.6|2273.6|2281.91|2281.91|2268.75|2268.75|0
1341442800000|2012-07-04 23:00:00|2275.62|2275.62|2278.74|2278.74|2289|2289|2267.22|2267.22|0
1341529200000|2012-07-05 23:00:00|2279.9|2279.9|2269.99|2269.99|2281.13|2281.13|2266.09|2266.09|0
1341788400000|2012-07-08 23:00:00|2267.38|2267.38|2265.39|2265.39|2271.24|2271.24|2257.91|2257.91|0
1341874800000|2012-07-09 23:00:00|2269.31|2269.31|2280.36|2280.36|2285.51|2285.51|2262.97|2262.97|0
1341961200000|2012-07-10 23:00:00|2267.72|2267.72|2267.48|2267.48|2273.68|2273.68|2261.44|2261.44|0
1342047600000|2012-07-11 23:00:00|2262.45|2262.45|2251.59|2251.59|2265.72|2265.72|2245.06|2245.06|0
1342134000000|2012-07-12 23:00:00|2259.94|2259.94|2272.04|2272.04|2274.75|2274.75|2259.94|2259.94|0
1342393200000|2012-07-15 23:00:00|2270.31|2270.31|2271.97|2271.97|2276.7|2276.7|2263.32|2263.32|0
1342479600000|2012-07-16 23:00:00|2279.21|2279.21|2258.78|2258.78|2285.15|2285.15|2258.78|2258.78|0
1342566000000|2012-07-17 23:00:00|2264.55|2264.55|2277.38|2277.38|2277.88|2277.88|2257.96|2257.96|0
1342652400000|2012-07-18 23:00:00|2290.76|2290.76|2304.07|2304.07|2306.96|2306.96|2289.71|2289.71|0
1342738800000|2012-07-19 23:00:00|2308.93|2308.93|2304.03|2304.03|2313.01|2313.01|2301.71|2301.71|0
1342998000000|2012-07-22 23:00:00|2288.07|2288.07|2263.85|2263.85|2288.07|2288.07|2260.74|2260.74|0
1343084400000|2012-07-23 23:00:00|2273.87|2273.87|2268.06|2268.06|2277.9|2277.9|2265.12|2265.12|0
1343170800000|2012-07-24 23:00:00|2265.8|2265.8|2286.15|2286.15|2287.01|2287.01|2265.13|2265.13|0
1343257200000|2012-07-25 23:00:00|2287.58|2287.58|2309.59|2309.59|2312.14|2312.14|2279.08|2279.08|0
1343343600000|2012-07-26 23:00:00|2317.46|2317.46|2331.05|2331.05|2335.33|2335.33|2311.76|2311.76|0
1343602800000|2012-07-29 23:00:00|2340.59|2340.59|2340.18|2340.18|2342.59|2342.59|2331.39|2331.39|0
1343689200000|2012-07-30 23:00:00|2331.02|2331.02|2312.04|2312.04|2335.26|2335.26|2312.04|2312.04|0
1343775600000|2012-07-31 23:00:00|2311.69|2311.69|2332.85|2332.85|2336.19|2336.19|2310.99|2310.99|0
1343862000000|2012-08-01 23:00:00|2322.86|2322.86|2311.75|2311.75|2336.86|2336.86|2306.13|2306.13|0
1343948400000|2012-08-02 23:00:00|2315.85|2315.85|2340.96|2340.96|2347.14|2347.14|2314.51|2314.51|0
1344207600000|2012-08-05 23:00:00|2343.04|2343.04|2354.07|2354.07|2356.18|2356.18|2342.19|2342.19|0
1344294000000|2012-08-06 23:00:00|2358.62|2358.62|2360.48|2360.48|2361.1|2361.1|2345.5|2345.5|0
1344380400000|2012-08-07 23:00:00|2349.92|2349.92|2356.98|2356.98|2357.99|2357.99|2340.48|2340.48|0
1344466800000|2012-08-08 23:00:00|2362.13|2362.13|2363.66|2363.66|2367.93|2367.93|2357.48|2357.48|0
1344553200000|2012-08-09 23:00:00|2364.01|2364.01|2368.89|2368.89|2368.89|2368.89|2356.7|2356.7|0
1344812400000|2012-08-12 23:00:00|2364.39|2364.39|2365.85|2365.85|2367.55|2367.55|2359.91|2359.91|0
1344898800000|2012-08-13 23:00:00|2370.77|2370.77|2376.78|2376.78|2381.02|2381.02|2370.77|2370.77|0
1344985200000|2012-08-14 23:00:00|2387.05|2387.05|2390.11|2390.11|2397.66|2397.66|2382.4|2382.4|0
1345071600000|2012-08-15 23:00:00|2391.38|2391.38|2384.14|2384.14|2391.38|2391.38|2380.29|2380.29|0
1345158000000|2012-08-16 23:00:00|2395.33|2395.33|2398.57|2398.57|2404.66|2404.66|2392.69|2392.69|0
1345417200000|2012-08-19 23:00:00|2401.15|2401.15|2385.9|2385.9|2408.52|2408.52|2385.11|2385.11|0
1345503600000|2012-08-20 23:00:00|2393.05|2393.05|2403.51|2403.51|2404.82|2404.82|2393.05|2393.05|0
1345590000000|2012-08-21 23:00:00|2387.77|2387.77|2366.77|2366.77|2389.36|2389.36|2365.17|2365.17|0
1345676400000|2012-08-22 23:00:00|2376.05|2376.05|2369.61|2369.61|2385.64|2385.64|2368.04|2368.04|0
1345762800000|2012-08-23 23:00:00|2367.79|2367.79|2374.73|2374.73|2376.27|2376.27|2361.36|2361.36|0
1346108400000|2012-08-27 23:00:00|2367.93|2367.93|2360.09|2360.09|2367.93|2367.93|2354.36|2354.36|0
1346194800000|2012-08-28 23:00:00|2355.32|2355.32|2367.35|2367.35|2369.81|2369.81|2350.33|2350.33|0
1346281200000|2012-08-29 23:00:00|2361.77|2361.77|2357.33|2357.33|2367.62|2367.62|2353.25|2353.25|0
1346367600000|2012-08-30 23:00:00|2355.46|2355.46|2373.51|2373.51|2384.2|2384.2|2354.87|2354.87|0
1346626800000|2012-09-02 23:00:00|2364.15|2364.15|2379.07|2379.07|2379.87|2379.87|2364.15|2364.15|0
1346713200000|2012-09-03 23:00:00|2374.28|2374.28|2351.21|2351.21|2374.28|2374.28|2347.76|2347.76|0
1346799600000|2012-09-04 23:00:00|2355.43|2355.43|2362.6|2362.6|2365.77|2365.77|2352|2352|0
1346886000000|2012-09-05 23:00:00|2367.4|2367.4|2398.33|2398.33|2401.33|2401.33|2366.42|2366.42|0
1346972400000|2012-09-06 23:00:00|2408.8|2408.8|2409.21|2409.21|2422.58|2422.58|2407.29|2407.29|0
1347231600000|2012-09-09 23:00:00|2409.55|2409.55|2405.06|2405.06|2410.2|2410.2|2400.09|2400.09|0
1347318000000|2012-09-10 23:00:00|2396.54|2396.54|2396.15|2396.15|2399.39|2399.39|2386.42|2386.42|0
1347404400000|2012-09-11 23:00:00|2396.62|2396.62|2430.16|2430.16|2433.4|2433.4|2393.43|2393.43|0
1347490800000|2012-09-12 23:00:00|2422.37|2422.37|2426.53|2426.53|2427.82|2427.82|2418.41|2418.41|0
1347577200000|2012-09-13 23:00:00|2444.85|2444.85|2456.9|2456.9|2469.66|2469.66|2444.21|2444.21|0
1347836400000|2012-09-16 23:00:00|2451.75|2451.75|2455.27|2455.27|2463.76|2463.76|2450.96|2450.96|0
1347922800000|2012-09-17 23:00:00|2449.85|2449.85|2438.88|2438.88|2450.08|2450.08|2436.01|2436.01|0
1348009200000|2012-09-18 23:00:00|2436.85|2436.85|2440.11|2440.11|2443.13|2443.13|2435.66|2435.66|0
1348095600000|2012-09-19 23:00:00|2423.07|2423.07|2427.75|2427.75|2437.56|2437.56|2422.36|2422.36|0
1348182000000|2012-09-20 23:00:00|2438.51|2438.51|2433.02|2433.02|2438.51|2438.51|2430.32|2430.32|0
1348441200000|2012-09-23 23:00:00|2432.62|2432.62|2428.04|2428.04|2436.85|2436.85|2417.33|2417.33|0
1348527600000|2012-09-24 23:00:00|2426.15|2426.15|2428.89|2428.89|2433.46|2433.46|2421.33|2421.33|0
1348614000000|2012-09-25 23:00:00|2403.61|2403.61|2387.91|2387.91|2406.13|2406.13|2381.83|2381.83|0
1348700400000|2012-09-26 23:00:00|2396.92|2396.92|2396.09|2396.09|2400.73|2400.73|2389.48|2389.48|0
1348786800000|2012-09-27 23:00:00|2403.72|2403.72|2403.36|2403.36|2409.79|2409.79|2398.57|2398.57|0
1349046000000|2012-09-30 23:00:00|2413.68|2413.68|2434.99|2434.99|2440.45|2440.45|2413.68|2413.68|0
1349132400000|2012-10-01 23:00:00|2424.11|2424.11|2439.04|2439.04|2451.47|2451.47|2423.24|2423.24|0
1349218800000|2012-10-02 23:00:00|2431.67|2431.67|2443.68|2443.68|2449.6|2449.6|2430.94|2430.94|0
1349305200000|2012-10-03 23:00:00|2452.34|2452.34|2451.26|2451.26|2463.87|2463.87|2444.23|2444.23|0
1349391600000|2012-10-04 23:00:00|2454.78|2454.78|2458.34|2458.34|2467.58|2467.58|2449.57|2449.57|0
1349650800000|2012-10-07 23:00:00|2445.83|2445.83|2447.89|2447.89|2451.4|2451.4|2437.61|2437.61|0
1349737200000|2012-10-08 23:00:00|2448.59|2448.59|2429.25|2429.25|2448.59|2448.59|2426.91|2426.91|0
1349823600000|2012-10-09 23:00:00|2419.07|2419.07|2396.02|2396.02|2419.37|2419.37|2395.79|2395.79|0
1349910000000|2012-10-10 23:00:00|2391.97|2391.97|2406.57|2406.57|2409.3|2409.3|2391.97|2391.97|0
1349996400000|2012-10-11 23:00:00|2392.33|2392.33|2390.68|2390.68|2399.47|2399.47|2384.47|2384.47|0
1350255600000|2012-10-14 23:00:00|2387.17|2387.17|2391.66|2391.66|2395.72|2395.72|2384.96|2384.96|0
1350342000000|2012-10-15 23:00:00|2401.93|2401.93|2421.5|2421.5|2422.12|2422.12|2400.63|2400.63|0
1350428400000|2012-10-16 23:00:00|2416.83|2416.83|2410.78|2410.78|2416.83|2416.83|2407.93|2407.93|0
1350514800000|2012-10-17 23:00:00|2409.48|2409.48|2410.3|2410.3|2413.19|2413.19|2403.13|2403.13|0
1350601200000|2012-10-18 23:00:00|2413.37|2413.37|2411.64|2411.64|2420.56|2420.56|2411.64|2411.64|0
1350860400000|2012-10-21 23:00:00|2405.74|2405.74|2397.44|2397.44|2408.77|2408.77|2394.01|2394.01|0
1350946800000|2012-10-22 23:00:00|2403.73|2403.73|2381.41|2381.41|2404.5|2404.5|2377.75|2377.75|0
1351033200000|2012-10-23 23:00:00|2393.15|2393.15|2405.44|2405.44|2413.31|2413.31|2386.96|2386.96|0
1351119600000|2012-10-24 23:00:00|2402.41|2402.41|2408.68|2408.68|2415.98|2415.98|2398.9|2398.9|0
1351206000000|2012-10-25 23:00:00|2401.66|2401.66|2397.96|2397.96|2402.29|2402.29|2383.4|2383.4|0
1351468800000|2012-10-29 00:00:00|2396.23|2396.23|2404.75|2404.75|2410.51|2410.51|2390.83|2390.83|0
1351555200000|2012-10-30 00:00:00|2406.99|2406.99|2416.13|2416.13|2420.89|2420.89|2406.99|2406.99|0
1351641600000|2012-10-31 00:00:00|2423.97|2423.97|2407.69|2407.69|2432.96|2432.96|2406.77|2406.77|0
1351728000000|2012-11-01 00:00:00|2406.26|2406.26|2432.78|2432.78|2433.42|2433.42|2405.59|2405.59|0
1351814400000|2012-11-02 00:00:00|2427.52|2427.52|2430.08|2430.08|2444.34|2444.34|2427.11|2427.11|0
1352073600000|2012-11-05 00:00:00|2422.65|2422.65|2416.23|2416.23|2422.75|2422.75|2406.98|2406.98|0
1352160000000|2012-11-06 00:00:00|2424.64|2424.64|2429.86|2429.86|2434.19|2434.19|2422.73|2422.73|0
1352246400000|2012-11-07 00:00:00|2434.59|2434.59|2412.34|2412.34|2446.08|2446.08|2412.34|2412.34|0
1352332800000|2012-11-08 00:00:00|2414.78|2414.78|2405.45|2405.45|2428.71|2428.71|2403.34|2403.34|0
1352419200000|2012-11-09 00:00:00|2410.96|2410.96|2400.11|2400.11|2413.16|2413.16|2387.84|2387.84|0
1352678400000|2012-11-12 00:00:00|2393.68|2393.68|2381.16|2381.16|2396.93|2396.93|2380.73|2380.73|0
1352764800000|2012-11-13 00:00:00|2379.76|2379.76|2384.65|2384.65|2384.65|2384.65|2366.87|2366.87|0
1352851200000|2012-11-14 00:00:00|2382.93|2382.93|2380.92|2380.92|2387.98|2387.98|2377.21|2377.21|0
1352937600000|2012-11-15 00:00:00|2366.01|2366.01|2363.29|2363.29|2369.08|2369.08|2357.52|2357.52|0
1353024000000|2012-11-16 00:00:00|2371.76|2371.76|2349.03|2349.03|2374.04|2374.04|2349.03|2349.03|0
1353283200000|2012-11-19 00:00:00|2363.22|2363.22|2379.3|2379.3|2379.3|2379.3|2358.76|2358.76|0
1353369600000|2012-11-20 00:00:00|2377.94|2377.94|2385.07|2385.07|2390.54|2390.54|2374.73|2374.73|0
1353456000000|2012-11-21 00:00:00|2383.29|2383.29|2389.5|2389.5|2391.59|2391.59|2378.62|2378.62|0
1353542400000|2012-11-22 00:00:00|2395.34|2395.34|2406.45|2406.45|2406.97|2406.97|2394.26|2394.26|0
1353628800000|2012-11-23 00:00:00|2403.83|2403.83|2413.16|2413.16|2414.62|2414.62|2400.45|2400.45|0
1353888000000|2012-11-26 00:00:00|2408.87|2408.87|2400.06|2400.06|2408.87|2408.87|2397|2397|0
1353974400000|2012-11-27 00:00:00|2412.79|2412.79|2423.78|2423.78|2423.78|2423.78|2407.67|2407.67|0
1354060800000|2012-11-28 00:00:00|2422.72|2422.72|2428.48|2428.48|2429.09|2429.09|2413.21|2413.21|0
1354147200000|2012-11-29 00:00:00|2435.3|2435.3|2450.5|2450.5|2452.35|2452.35|2435.07|2435.07|0
1354233600000|2012-11-30 00:00:00|2451.74|2451.74|2454.44|2454.44|2463.91|2463.91|2449.96|2449.96|0
1354492800000|2012-12-03 00:00:00|2460.37|2460.37|2457.13|2457.13|2467.72|2467.72|2453.29|2453.29|0
1354579200000|2012-12-04 00:00:00|2450.64|2450.64|2454.84|2454.84|2458.91|2458.91|2450.16|2450.16|0
1354665600000|2012-12-05 00:00:00|2465.02|2465.02|2457.06|2457.06|2466.36|2466.36|2452|2452|0
1354752000000|2012-12-06 00:00:00|2460.7|2460.7|2461.93|2461.93|2471.08|2471.08|2459.06|2459.06|0
1354838400000|2012-12-07 00:00:00|2461.45|2461.45|2466.96|2466.96|2467.61|2467.61|2455.22|2455.22|0
1355097600000|2012-12-10 00:00:00|2464.3|2464.3|2472.4|2472.4|2474.04|2474.04|2459.82|2459.82|0
1355184000000|2012-12-11 00:00:00|2474.32|2474.32|2474.26|2474.26|2480.15|2480.15|2473.2|2473.2|0
1355270400000|2012-12-12 00:00:00|2477.86|2477.86|2477.93|2477.93|2481.53|2481.53|2472.87|2472.87|0
1355356800000|2012-12-13 00:00:00|2479.44|2479.44|2468.04|2468.04|2480.96|2480.96|2466.11|2466.11|0
1355443200000|2012-12-14 00:00:00|2475.11|2475.11|2463.7|2463.7|2479.58|2479.58|2462.66|2462.66|0
1355702400000|2012-12-17 00:00:00|2465.13|2465.13|2454.85|2454.85|2467.38|2467.38|2450.65|2450.65|0
1355788800000|2012-12-18 00:00:00|2462.89|2462.89|2480.82|2480.82|2480.82|2480.82|2461.93|2461.93|0
1355875200000|2012-12-19 00:00:00|2485.23|2485.23|2490.78|2490.78|2495.83|2495.83|2485.13|2485.13|0
1355961600000|2012-12-20 00:00:00|2487.88|2487.88|2499.16|2499.16|2499.16|2499.16|2484.88|2484.88|0
1356048000000|2012-12-21 00:00:00|2487.21|2487.21|2492.12|2492.12|2493.32|2493.32|2468.7|2468.7|0
1356307200000|2012-12-24 00:00:00|2496.88|2496.88|2496.23|2496.23|2500.54|2500.54|2490.64|2490.64|0
1356566400000|2012-12-27 00:00:00|2497.15|2497.15|2488.91|2488.91|2502.85|2502.85|2487.2|2487.2|0
1356652800000|2012-12-28 00:00:00|2494.72|2494.72|2483.44|2483.44|2494.76|2494.76|2475.91|2475.91|0
1356912000000|2012-12-31 00:00:00|2471.28|2471.28|2474.02|2474.02|2480.65|2480.65|2469.6|2469.6|0
1357084800000|2013-01-02 00:00:00|2508.96|2508.96|2528.72|2528.72|2528.72|2528.72|2503.62|2503.62|0
1357171200000|2013-01-03 00:00:00|2531.39|2531.39|2538.19|2538.19|2540.32|2540.32|2527.01|2527.01|0
1357257600000|2013-01-04 00:00:00|2532.36|2532.36|2543.47|2543.47|2549.4|2549.4|2530.2|2530.2|0
1357516800000|2013-01-07 00:00:00|2541.14|2541.14|2544.69|2544.69|2545.75|2545.75|2529.45|2529.45|0
1357603200000|2013-01-08 00:00:00|2544.86|2544.86|2542.4|2542.4|2551.99|2551.99|2541.21|2541.21|0
1357689600000|2013-01-09 00:00:00|2559.22|2559.22|2565.88|2565.88|2567.61|2567.61|2552.88|2552.88|0
1357776000000|2013-01-10 00:00:00|2570.61|2570.61|2574.42|2574.42|2587.16|2587.16|2569.78|2569.78|0
1357862400000|2013-01-11 00:00:00|2585.13|2585.13|2594.86|2594.86|2595.81|2595.81|2584.37|2584.37|0
1358121600000|2013-01-14 00:00:00|2594.02|2594.02|2576.19|2576.19|2594.53|2594.53|2571.94|2571.94|0
1358208000000|2013-01-15 00:00:00|2562.46|2562.46|2562.14|2562.14|2567.8|2567.8|2559.24|2559.24|0
1358294400000|2013-01-16 00:00:00|2562.2|2562.2|2572.23|2572.23|2573.64|2573.64|2558.49|2558.49|0
1358380800000|2013-01-17 00:00:00|2578.05|2578.05|2593.18|2593.18|2596.81|2596.81|2577.99|2577.99|0
1358467200000|2013-01-18 00:00:00|2605.4|2605.4|2615.65|2615.65|2622.53|2622.53|2603.9|2603.9|0
1358726400000|2013-01-21 00:00:00|2615.48|2615.48|2611.64|2611.64|2616.01|2616.01|2600.86|2600.86|0
1358812800000|2013-01-22 00:00:00|2613.62|2613.62|2612.67|2612.67|2619.02|2619.02|2604.91|2604.91|0
1358899200000|2013-01-23 00:00:00|2619.58|2619.58|2615.44|2615.44|2620.53|2620.53|2608.08|2608.08|0
1358985600000|2013-01-24 00:00:00|2608.46|2608.46|2626.35|2626.35|2631.9|2631.9|2608.32|2608.32|0
1359072000000|2013-01-25 00:00:00|2623.48|2623.48|2637.49|2637.49|2638.25|2638.25|2623.21|2623.21|0
1359331200000|2013-01-28 00:00:00|2647.65|2647.65|2639.77|2639.77|2647.65|2647.65|2636.33|2636.33|0
1359417600000|2013-01-29 00:00:00|2637.39|2637.39|2640.63|2640.63|2640.63|2640.63|2629.05|2629.05|0
1359504000000|2013-01-30 00:00:00|2641.56|2641.56|2645.49|2645.49|2655.23|2655.23|2639.15|2639.15|0
1359590400000|2013-01-31 00:00:00|2645.82|2645.82|2637.43|2637.43|2646.01|2646.01|2634.75|2634.75|0
1359676800000|2013-02-01 00:00:00|2646.97|2646.97|2677.69|2677.69|2681.01|2681.01|2646.96|2646.96|0
1359936000000|2013-02-04 00:00:00|2676.35|2676.35|2663.68|2663.68|2688.11|2688.11|2663.51|2663.51|0
1360022400000|2013-02-05 00:00:00|2685.14|2685.14|2675.98|2675.98|2687.01|2687.01|2668.19|2668.19|0
1360108800000|2013-02-06 00:00:00|2680.58|2680.58|2686.36|2686.36|2696.45|2696.45|2679.51|2679.51|0
1360195200000|2013-02-07 00:00:00|2683.64|2683.64|2678.95|2678.95|2692.27|2692.27|2677.42|2677.42|0
1360281600000|2013-02-08 00:00:00|2692.07|2692.07|2677.11|2677.11|2692.07|2692.07|2669.99|2669.99|0
1360540800000|2013-02-11 00:00:00|2673.57|2673.57|2670.16|2670.16|2673.57|2673.57|2660.47|2660.47|0
1360627200000|2013-02-12 00:00:00|2668.19|2668.19|2688.27|2688.27|2688.27|2688.27|2666.81|2666.81|0
1360713600000|2013-02-13 00:00:00|2693.78|2693.78|2714.8|2714.8|2721.4|2721.4|2689.62|2689.62|0
1360800000000|2013-02-14 00:00:00|2717.35|2717.35|2697.16|2697.16|2717.35|2717.35|2688.94|2688.94|0
1360886400000|2013-02-15 00:00:00|2695.53|2695.53|2713.21|2713.21|2717.02|2717.02|2694.8|2694.8|0
1361145600000|2013-02-18 00:00:00|2711.21|2711.21|2692.57|2692.57|2711.21|2711.21|2690.78|2690.78|0
1361232000000|2013-02-19 00:00:00|2696.85|2696.85|2727.1|2727.1|2727.1|2727.1|2696.7|2696.7|0
1361318400000|2013-02-20 00:00:00|2728.82|2728.82|2749.1|2749.1|2757.83|2757.83|2727.86|2727.86|0
1361404800000|2013-02-21 00:00:00|2747.39|2747.39|2726.91|2726.91|2747.39|2747.39|2712.7|2712.7|0
1361491200000|2013-02-22 00:00:00|2736.44|2736.44|2757.47|2757.47|2759.45|2759.45|2736.44|2736.44|0
1361750400000|2013-02-25 00:00:00|2771.28|2771.28|2761.12|2761.12|2777.23|2777.23|2749.33|2749.33|0
1361836800000|2013-02-26 00:00:00|2726.78|2726.78|2737.77|2737.77|2741.14|2741.14|2725.64|2725.64|0
1361923200000|2013-02-27 00:00:00|2752.46|2752.46|2762.69|2762.69|2762.69|2762.69|2746.41|2746.41|0
1362009600000|2013-02-28 00:00:00|2764.45|2764.45|2762.4|2762.4|2770.33|2770.33|2755.99|2755.99|0
1362096000000|2013-03-01 00:00:00|2766|2766|2769|2769|2773.82|2773.82|2751.75|2751.75|0
1362355200000|2013-03-04 00:00:00|2764.8|2764.8|2761.93|2761.93|2770.17|2770.17|2758.65|2758.65|0
1362441600000|2013-03-05 00:00:00|2785.28|2785.28|2786.32|2786.32|2794.14|2794.14|2782.97|2782.97|0
1362528000000|2013-03-06 00:00:00|2794.73|2794.73|2778.79|2778.79|2801.53|2801.53|2778.79|2778.79|0
1362614400000|2013-03-07 00:00:00|2786.08|2786.08|2788.38|2788.38|2794|2794|2782.3|2782.3|0
1362700800000|2013-03-08 00:00:00|2795.9|2795.9|2790.36|2790.36|2799.62|2799.62|2782.61|2782.61|0
1362960000000|2013-03-11 00:00:00|2777.91|2777.91|2786.64|2786.64|2788.13|2788.13|2775.96|2775.96|0
1363046400000|2013-03-12 00:00:00|2786.92|2786.92|2800.79|2800.79|2807.16|2807.16|2785.9|2785.9|0
1363132800000|2013-03-13 00:00:00|2796.07|2796.07|2784.43|2784.43|2796.28|2796.28|2780.3|2780.3|0
1363219200000|2013-03-14 00:00:00|2793.72|2793.72|2808.36|2808.36|2810.77|2810.77|2792.04|2792.04|0
1363305600000|2013-03-15 00:00:00|2812.1|2812.1|2803.75|2803.75|2824.59|2824.59|2803.06|2803.06|0
1363564800000|2013-03-18 00:00:00|2779.14|2779.14|2796.45|2796.45|2801.15|2801.15|2779.14|2779.14|0
1363651200000|2013-03-19 00:00:00|2792.46|2792.46|2796.31|2796.31|2810.49|2810.49|2789.82|2789.82|0
1363737600000|2013-03-20 00:00:00|2812.61|2812.61|2805.37|2805.37|2814|2814|2796.77|2796.77|0
1363824000000|2013-03-21 00:00:00|2793.96|2793.96|2774.4|2774.4|2795.27|2795.27|2768.55|2768.55|0
1363910400000|2013-03-22 00:00:00|2765.74|2765.74|2773.81|2773.81|2790.68|2790.68|2760.32|2760.32|0
1364169600000|2013-03-25 00:00:00|2792.86|2792.86|2796.96|2796.96|2817.03|2817.03|2788.72|2788.72|0
1364256000000|2013-03-26 00:00:00|2796.99|2796.99|2794.7|2794.7|2800.11|2800.11|2789.56|2789.56|0
1364342400000|2013-03-27 00:00:00|2801.26|2801.26|2780.04|2780.04|2803.02|2803.02|2765.7|2765.7|0
1364428800000|2013-03-28 00:00:00|2783.59|2783.59|2799.84|2799.84|2805.12|2805.12|2782.04|2782.04|0
1364857200000|2013-04-01 23:00:00|2806.72|2806.72|2811.62|2811.62|2821.48|2821.48|2805.92|2805.92|0
1364943600000|2013-04-02 23:00:00|2809.15|2809.15|2794.73|2794.73|2812.85|2812.85|2790.55|2790.55|0
1365030000000|2013-04-03 23:00:00|2790.41|2790.41|2747.01|2747.01|2790.41|2790.41|2744.9|2744.9|0
1365116400000|2013-04-04 23:00:00|2743.72|2743.72|2693.75|2693.75|2745.99|2745.99|2692.02|2692.02|0
1365375600000|2013-04-07 23:00:00|2705.44|2705.44|2704.48|2704.48|2719.32|2719.32|2699.65|2699.65|0
1365462000000|2013-04-08 23:00:00|2710.53|2710.53|2695.87|2695.87|2712.99|2712.99|2688.46|2688.46|0
1365548400000|2013-04-09 23:00:00|2706.48|2706.48|2722.51|2722.51|2727.36|2727.36|2702.89|2702.89|0
1365634800000|2013-04-10 23:00:00|2732.2|2732.2|2762.57|2762.57|2763.64|2763.64|2732|2732|0
1365721200000|2013-04-11 23:00:00|2753.06|2753.06|2749.9|2749.9|2756.36|2756.36|2737.85|2737.85|0
1365980400000|2013-04-14 23:00:00|2758.23|2758.23|2737.37|2737.37|2758.23|2758.23|2719.84|2719.84|0
1366066800000|2013-04-15 23:00:00|2723.33|2723.33|2705.56|2705.56|2724.28|2724.28|2693.95|2693.95|0
1366153200000|2013-04-16 23:00:00|2711.26|2711.26|2678.69|2678.69|2711.26|2711.26|2670.53|2670.53|0
1366239600000|2013-04-17 23:00:00|2689.31|2689.31|2679.53|2679.53|2699.94|2699.94|2677.88|2677.88|0
1366326000000|2013-04-18 23:00:00|2666.44|2666.44|2671.8|2671.8|2671.8|2671.8|2654.32|2654.32|0
1366585200000|2013-04-21 23:00:00|2678.66|2678.66|2655.74|2655.74|2682.35|2682.35|2652.45|2652.45|0
1366671600000|2013-04-22 23:00:00|2687.58|2687.58|2729.27|2729.27|2731.91|2731.91|2687.58|2687.58|0
1366758000000|2013-04-23 23:00:00|2733.99|2733.99|2751.33|2751.33|2752.63|2752.63|2729.57|2729.57|0
1366844400000|2013-04-24 23:00:00|2752.8|2752.8|2756.33|2756.33|2762.64|2762.64|2740.04|2740.04|0
1366930800000|2013-04-25 23:00:00|2755.07|2755.07|2746.92|2746.92|2755.07|2755.07|2739.99|2739.99|0
1367190000000|2013-04-28 23:00:00|2754.57|2754.57|2753.18|2753.18|2754.57|2754.57|2743.28|2743.28|0
1367276400000|2013-04-29 23:00:00|2762.99|2762.99|2743.2|2743.2|2767.29|2767.29|2736.49|2736.49|0
1367362800000|2013-04-30 23:00:00|2750.45|2750.45|2768.04|2768.04|2770.58|2770.58|2750.36|2750.36|0
1367449200000|2013-05-01 23:00:00|2747.9|2747.9|2732.4|2732.4|2751.64|2751.64|2722.2|2722.2|0
1367535600000|2013-05-02 23:00:00|2725.6|2725.6|2750.81|2750.81|2760.71|2760.71|2724.58|2724.58|0
1367881200000|2013-05-06 23:00:00|2753.33|2753.33|2744.16|2744.16|2761.48|2761.48|2741.8|2741.8|0
1367967600000|2013-05-07 23:00:00|2774.02|2774.02|2789.74|2789.74|2790.43|2790.43|2773.74|2773.74|0
1368054000000|2013-05-08 23:00:00|2788.13|2788.13|2811.43|2811.43|2811.43|2811.43|2784.44|2784.44|0
1368140400000|2013-05-09 23:00:00|2827.17|2827.17|2828.44|2828.44|2834.59|2834.59|2816.5|2816.5|0
1368399600000|2013-05-12 23:00:00|2841.45|2841.45|2842.78|2842.78|2845.8|2845.8|2832.79|2832.79|0
1368486000000|2013-05-13 23:00:00|2850.27|2850.27|2859.35|2859.35|2864.94|2864.94|2846.83|2846.83|0
1368572400000|2013-05-14 23:00:00|2871.45|2871.45|2874.71|2874.71|2878.23|2878.23|2867.03|2867.03|0
1368658800000|2013-05-15 23:00:00|2882.09|2882.09|2894.12|2894.12|2903.91|2903.91|2880.07|2880.07|0
1368745200000|2013-05-16 23:00:00|2893.78|2893.78|2902.04|2902.04|2904.12|2904.12|2888.71|2888.71|0
1369004400000|2013-05-19 23:00:00|2913.94|2913.94|2919.97|2919.97|2921.86|2921.86|2900.02|2900.02|0
1369090800000|2013-05-20 23:00:00|2917.51|2917.51|2921.67|2921.67|2932.78|2932.78|2917.51|2917.51|0
1369177200000|2013-05-21 23:00:00|2917.21|2917.21|2928.99|2928.99|2941.4|2941.4|2903.7|2903.7|0
1369263600000|2013-05-22 23:00:00|2869.4|2869.4|2877.14|2877.14|2879.2|2879.2|2851.39|2851.39|0
1369350000000|2013-05-23 23:00:00|2888.95|2888.95|2875.06|2875.06|2891.32|2891.32|2865.66|2865.66|0
1369695600000|2013-05-27 23:00:00|2907.32|2907.32|2919.01|2919.01|2924.28|2924.28|2907.32|2907.32|0
1369782000000|2013-05-28 23:00:00|2893.05|2893.05|2869.23|2869.23|2893.05|2893.05|2865.76|2865.76|0
1369868400000|2013-05-29 23:00:00|2862.09|2862.09|2892.67|2892.67|2895.1|2895.1|2861.81|2861.81|0
1369954800000|2013-05-30 23:00:00|2881.09|2881.09|2881.86|2881.86|2889.82|2889.82|2861.86|2861.86|0
1370214000000|2013-06-02 23:00:00|2856.29|2856.29|2834.58|2834.58|2871.8|2871.8|2834.58|2834.58|0
1370300400000|2013-06-03 23:00:00|2845.12|2845.12|2826.5|2826.5|2847.61|2847.61|2822.35|2822.35|0
1370386800000|2013-06-04 23:00:00|2823.59|2823.59|2794.52|2794.52|2832.31|2832.31|2790.12|2790.12|0
1370473200000|2013-06-05 23:00:00|2795.55|2795.55|2770.31|2770.31|2800.73|2800.73|2768.91|2768.91|0
1370559600000|2013-06-06 23:00:00|2759.59|2759.59|2772.04|2772.04|2782.52|2782.52|2746.42|2746.42|0
1370818800000|2013-06-09 23:00:00|2774.2|2774.2|2781.88|2781.88|2787.12|2787.12|2769.49|2769.49|0
1370905200000|2013-06-10 23:00:00|2767.58|2767.58|2739.2|2739.2|2767.88|2767.88|2723.28|2723.28|0
1370991600000|2013-06-11 23:00:00|2740.46|2740.46|2732.51|2732.51|2753.77|2753.77|2729.5|2729.5|0
1371078000000|2013-06-12 23:00:00|2691.75|2691.75|2720.85|2720.85|2720.85|2720.85|2691.37|2691.37|0
1371164400000|2013-06-13 23:00:00|2732.2|2732.2|2730.27|2730.27|2745.75|2745.75|2725.81|2725.81|0
1371423600000|2013-06-16 23:00:00|2740.54|2740.54|2727.77|2727.77|2743|2743|2727.7|2727.7|0
1371510000000|2013-06-17 23:00:00|2728.05|2728.05|2756.2|2756.2|2761.59|2761.59|2728.05|2728.05|0
1371596400000|2013-06-18 23:00:00|2754.5|2754.5|2762.89|2762.89|2766.3|2766.3|2736.97|2736.97|0
1371682800000|2013-06-19 23:00:00|2733.24|2733.24|2699.39|2699.39|2733.24|2733.24|2694.03|2694.03|0
1371769200000|2013-06-20 23:00:00|2702.47|2702.47|2692.77|2692.77|2732.03|2732.03|2691.41|2691.41|0
1372028400000|2013-06-23 23:00:00|2663.41|2663.41|2633.03|2633.03|2668.82|2668.82|2629.28|2629.28|0
1372114800000|2013-06-24 23:00:00|2644.73|2644.73|2655.92|2655.92|2662.31|2662.31|2644.07|2644.07|0
1372201200000|2013-06-25 23:00:00|2667.33|2667.33|2679.3|2679.3|2697.23|2697.23|2667.33|2667.33|0
1372287600000|2013-06-26 23:00:00|2689.94|2689.94|2725.28|2725.28|2730.31|2730.31|2681.24|2681.24|0
1372374000000|2013-06-27 23:00:00|2728.34|2728.34|2709.73|2709.73|2728.5|2728.5|2697.99|2697.99|0
1372633200000|2013-06-30 23:00:00|2731.87|2731.87|2749.04|2749.04|2752.72|2752.72|2716.94|2716.94|0
1372719600000|2013-07-01 23:00:00|2743.29|2743.29|2743.93|2743.93|2749.19|2749.19|2724.13|2724.13|0
1372806000000|2013-07-02 23:00:00|2734.23|2734.23|2738.46|2738.46|2738.63|2738.63|2720.05|2720.05|0
1372892400000|2013-07-03 23:00:00|2757.76|2757.76|2809|2809|2810.53|2810.53|2757.73|2757.73|0
1372978800000|2013-07-04 23:00:00|2805.43|2805.43|2803.37|2803.37|2840.57|2840.57|2794.3|2794.3|0
1373238000000|2013-07-07 23:00:00|2818.65|2818.65|2831.14|2831.14|2840.23|2840.23|2818.65|2818.65|0
1373324400000|2013-07-08 23:00:00|2842.18|2842.18|2864.94|2864.94|2865.36|2865.36|2842.18|2842.18|0
1373410800000|2013-07-09 23:00:00|2859.02|2859.02|2848.54|2848.54|2861.59|2861.59|2830.7|2830.7|0
1373497200000|2013-07-10 23:00:00|2874.65|2874.65|2855.88|2855.88|2877.83|2877.83|2848.62|2848.62|0
1373583600000|2013-07-11 23:00:00|2873.45|2873.45|2882.75|2882.75|2882.75|2882.75|2871.75|2871.75|0
1373842800000|2013-07-14 23:00:00|2898.45|2898.45|2877.75|2877.75|2900.11|2900.11|2876.24|2876.24|0
1373929200000|2013-07-15 23:00:00|2887.69|2887.69|2872.28|2872.28|2887.69|2887.69|2871.29|2871.29|0
1374015600000|2013-07-16 23:00:00|2877.05|2877.05|2883.5|2883.5|2885.8|2885.8|2859.44|2859.44|0
1374102000000|2013-07-17 23:00:00|2884.09|2884.09|2892.9|2892.9|2900.91|2900.91|2881.58|2881.58|0
1374188400000|2013-07-18 23:00:00|2876.63|2876.63|2886.61|2886.61|2887.17|2887.17|2869.51|2869.51|0
1374447600000|2013-07-21 23:00:00|2882.98|2882.98|2888.99|2888.99|2892.35|2892.35|2879.68|2879.68|0
1374534000000|2013-07-22 23:00:00|2896.64|2896.64|2883.12|2883.12|2898.6|2898.6|2879.53|2879.53|0
1374620400000|2013-07-23 23:00:00|2884.35|2884.35|2870.36|2870.36|2902.78|2902.78|2863.74|2863.74|0
1374706800000|2013-07-24 23:00:00|2864.57|2864.57|2871.69|2871.69|2878.09|2878.09|2832.72|2832.72|0
1374793200000|2013-07-25 23:00:00|2885.91|2885.91|2866.75|2866.75|2885.91|2885.91|2860.89|2860.89|0
1375052400000|2013-07-28 23:00:00|2887.99|2887.99|2879.51|2879.51|2891.48|2891.48|2868.83|2868.83|0
1375138800000|2013-07-29 23:00:00|2894.07|2894.07|2893.83|2893.83|2896.7|2896.7|2885.59|2885.59|0
1375225200000|2013-07-30 23:00:00|2887.44|2887.44|2901.08|2901.08|2914.22|2914.22|2885.52|2885.52|0
1375311600000|2013-07-31 23:00:00|2924.46|2924.46|2932.38|2932.38|2939.27|2939.27|2917.82|2917.82|0
1375398000000|2013-08-01 23:00:00|2941.44|2941.44|2941.9|2941.9|2950.87|2950.87|2933.29|2933.29|0
1375657200000|2013-08-04 23:00:00|2959.98|2959.98|2950.59|2950.59|2967.63|2967.63|2946.28|2946.28|0
1375743600000|2013-08-05 23:00:00|2958.15|2958.15|2931.34|2931.34|2960.28|2960.28|2922.25|2922.25|0
1375830000000|2013-08-06 23:00:00|2922.93|2922.93|2910.15|2910.15|2943.02|2943.02|2910.15|2910.15|0
1375916400000|2013-08-07 23:00:00|2915.67|2915.67|2923.78|2923.78|2933.02|2933.02|2908.85|2908.85|0
1376002800000|2013-08-08 23:00:00|2935.27|2935.27|2939.93|2939.93|2947.8|2947.8|2923.81|2923.81|0
1376262000000|2013-08-11 23:00:00|2946.88|2946.88|2932.15|2932.15|2947.96|2947.96|2925.67|2925.67|0
1376348400000|2013-08-12 23:00:00|2937.2|2937.2|2947.6|2947.6|2964.62|2964.62|2937.2|2937.2|0
1376434800000|2013-08-13 23:00:00|2955.22|2955.22|2969.15|2969.15|2969.15|2969.15|2946.42|2946.42|0
1376521200000|2013-08-14 23:00:00|2956.29|2956.29|2919.26|2919.26|2956.29|2956.29|2912.2|2912.2|0
1376607600000|2013-08-15 23:00:00|2917.84|2917.84|2920.62|2920.62|2921.92|2921.92|2906.22|2906.22|0
1376866800000|2013-08-18 23:00:00|2942.3|2942.3|2937.4|2937.4|2946.5|2946.5|2924.24|2924.24|0
1376953200000|2013-08-19 23:00:00|2920.34|2920.34|2933.95|2933.95|2934.87|2934.87|2914.57|2914.57|0
1377039600000|2013-08-20 23:00:00|2932.92|2932.92|2918.15|2918.15|2933.89|2933.89|2918.15|2918.15|0
1377126000000|2013-08-21 23:00:00|2928.5|2928.5|2934.85|2934.85|2942.41|2942.41|2928.5|2928.5|0
1377212400000|2013-08-22 23:00:00|2939.33|2939.33|2947.54|2947.54|2960.44|2960.44|2937.64|2937.64|0
1377558000000|2013-08-26 23:00:00|2941.41|2941.41|2911.68|2911.68|2942.34|2942.34|2908.08|2908.08|0
1377644400000|2013-08-27 23:00:00|2893.66|2893.66|2887.58|2887.58|2893.66|2893.66|2874.1|2874.1|0
1377730800000|2013-08-28 23:00:00|2889.8|2889.8|2902.96|2902.96|2910.36|2910.36|2889.8|2889.8|0
1377817200000|2013-08-29 23:00:00|2910.26|2910.26|2880.39|2880.39|2910.26|2910.26|2880.39|2880.39|0
1378076400000|2013-09-01 23:00:00|2908.94|2908.94|2919.57|2919.57|2922.76|2922.76|2897.5|2897.5|0
1378162800000|2013-09-02 23:00:00|2922.67|2922.67|2913.56|2913.56|2931.79|2931.79|2907.37|2907.37|0
1378249200000|2013-09-03 23:00:00|2911.01|2911.01|2920.05|2920.05|2920.88|2920.88|2895.24|2895.24|0
1378335600000|2013-09-04 23:00:00|2931.97|2931.97|2940.55|2940.55|2950.56|2950.56|2920.39|2920.39|0
1378422000000|2013-09-05 23:00:00|2945.72|2945.72|2949.72|2949.72|2955.23|2955.23|2929.61|2929.61|0
1378681200000|2013-09-08 23:00:00|2946.94|2946.94|2954.61|2954.61|2957.15|2957.15|2942.05|2942.05|0
1378767600000|2013-09-09 23:00:00|2972.95|2972.95|2985.38|2985.38|2990.17|2990.17|2972.81|2972.81|0
1378854000000|2013-09-10 23:00:00|3001.93|3001.93|2995.37|2995.37|3006.37|3006.37|2992.07|2992.07|0
1378940400000|2013-09-11 23:00:00|2990.63|2990.63|2990.61|2990.61|2997.63|2997.63|2970.34|2970.34|0
1379026800000|2013-09-12 23:00:00|2989.32|2989.32|2991.03|2991.03|2999.22|2999.22|2985.91|2985.91|0
1379286000000|2013-09-15 23:00:00|3018.6|3018.6|3021.59|3021.59|3025.61|3025.61|3014.35|3014.35|0
1379372400000|2013-09-16 23:00:00|3014.88|3014.88|2987.72|2987.72|3017.76|3017.76|2984.39|2984.39|0
1379458800000|2013-09-17 23:00:00|2987.88|2987.88|2992.98|2992.98|2994.54|2994.54|2984.69|2984.69|0
1379545200000|2013-09-18 23:00:00|3024.15|3024.15|2997.6|2997.6|3024.15|3024.15|2997.6|2997.6|0
1379631600000|2013-09-19 23:00:00|2996.56|2996.56|3001.31|3001.31|3016.75|3016.75|2996.46|2996.46|0
1379890800000|2013-09-22 23:00:00|2995.63|2995.63|2975.35|2975.35|2995.91|2995.91|2972.18|2972.18|0
1379977200000|2013-09-23 23:00:00|2982.25|2982.25|2991.55|2991.55|2998.1|2998.1|2972.64|2972.64|0
1380063600000|2013-09-24 23:00:00|2994.86|2994.86|2995.69|2995.69|3007.75|3007.75|2985.14|2985.14|0
1380150000000|2013-09-25 23:00:00|2999.29|2999.29|2999.64|2999.64|3006.11|3006.11|2988.84|2988.84|0
1380236400000|2013-09-26 23:00:00|3010.67|3010.67|2992.29|2992.29|3010.7|3010.7|2986.94|2986.94|0
1380495600000|2013-09-29 23:00:00|2969.98|2969.98|2962.55|2962.55|2971.6|2971.6|2959.02|2959.02|0
1380582000000|2013-09-30 23:00:00|2971.59|2971.59|2987.13|2987.13|2990.79|2990.79|2966.69|2966.69|0
1380668400000|2013-10-01 23:00:00|2981.93|2981.93|2958.37|2958.37|2981.93|2981.93|2957.33|2957.33|0
1380754800000|2013-10-02 23:00:00|2963.56|2963.56|2949.12|2949.12|2969.03|2969.03|2947.58|2947.58|0
1380841200000|2013-10-03 23:00:00|2942.1|2942.1|2945.08|2945.08|2951.34|2951.34|2936.17|2936.17|0
1381100400000|2013-10-06 23:00:00|2928.22|2928.22|2922.33|2922.33|2928.47|2928.47|2909.26|2909.26|0
1381186800000|2013-10-07 23:00:00|2924.59|2924.59|2904.5|2904.5|2933.01|2933.01|2904.5|2904.5|0
1381273200000|2013-10-08 23:00:00|2889.22|2889.22|2872.1|2872.1|2889.35|2889.35|2869.49|2869.49|0
1381359600000|2013-10-09 23:00:00|2884.3|2884.3|2924.17|2924.17|2931.85|2931.85|2884.3|2884.3|0
1381446000000|2013-10-10 23:00:00|2919.76|2919.76|2932.45|2932.45|2935.39|2935.39|2912.99|2912.99|0
1381705200000|2013-10-13 23:00:00|2926.65|2926.65|2955.98|2955.98|2955.98|2955.98|2926.24|2926.24|0
1381791600000|2013-10-14 23:00:00|2965.28|2965.28|2960.73|2960.73|2972.71|2972.71|2954.89|2954.89|0
1381878000000|2013-10-15 23:00:00|2946.86|2946.86|2970.98|2970.98|2972.45|2972.45|2928.49|2928.49|0
1381964400000|2013-10-16 23:00:00|2965.46|2965.46|2958.34|2958.34|2969.27|2969.27|2950.02|2950.02|0
1382050800000|2013-10-17 23:00:00|2970.13|2970.13|2990.69|2990.69|2990.69|2990.69|2966.31|2966.31|0
1382310000000|2013-10-20 23:00:00|3004.26|3004.26|3022.13|3022.13|3025.48|3025.48|3004.26|3004.26|0
1382396400000|2013-10-21 23:00:00|3019.91|3019.91|3015.45|3015.45|3027.44|3027.44|3004.81|3004.81|0
1382482800000|2013-10-22 23:00:00|3000.87|3000.87|3002.92|3002.92|3017.52|3017.52|2997.77|2997.77|0
1382569200000|2013-10-23 23:00:00|3004.87|3004.87|3037.38|3037.38|3037.38|3037.38|3003.01|3003.01|0
1382655600000|2013-10-24 23:00:00|3033.02|3033.02|3031.81|3031.81|3036.44|3036.44|3023.63|3023.63|0
1382918400000|2013-10-28 00:00:00|3045.52|3045.52|3028.3|3028.3|3046.47|3046.47|3020.22|3020.22|0
1383004800000|2013-10-29 00:00:00|3029.58|3029.58|3039.27|3039.27|3041.53|3041.53|3023.79|3023.79|0
1383091200000|2013-10-30 00:00:00|3043.93|3043.93|3045.88|3045.88|3055.11|3055.11|3041.91|3041.91|0
1383177600000|2013-10-31 00:00:00|3045.87|3045.87|3041.62|3041.62|3045.87|3045.87|3030.84|3030.84|0
1383264000000|2013-11-01 00:00:00|3035.13|3035.13|3018.25|3018.25|3035.13|3035.13|3012.44|3012.44|0
1383523200000|2013-11-04 00:00:00|3033.12|3033.12|3019.29|3019.29|3033.12|3033.12|3017.18|3017.18|0
1383696000000|2013-11-06 00:00:00|3025.75|3025.75|3018.74|3018.74|3027.32|3027.32|3018.46|3018.46|0
1383782400000|2013-11-07 00:00:00|3025.43|3025.43|3013.78|3013.78|3038.72|3038.72|3009.79|3009.79|0
1383868800000|2013-11-08 00:00:00|2992.37|2992.37|2999.28|2999.28|3003.98|3003.98|2986.81|2986.81|0
1384128000000|2013-11-11 00:00:00|3006.67|3006.67|3005.38|3005.38|3021.66|3021.66|3003.87|3003.87|0
1384214400000|2013-11-12 00:00:00|3007.56|3007.56|3008.89|3008.89|3011.75|3011.75|2999.99|2999.99|0
1384300800000|2013-11-13 00:00:00|3005.38|3005.38|2989.04|2989.04|3006.74|3006.74|2978.16|2978.16|0
1384387200000|2013-11-14 00:00:00|3011.52|3011.52|3017.77|3017.77|3019.67|3019.67|3008.91|3008.91|0
1384473600000|2013-11-15 00:00:00|3017.41|3017.41|3010.73|3010.73|3020.6|3020.6|3005.32|3005.32|0
1384732800000|2013-11-18 00:00:00|3010.89|3010.89|3009.04|3009.04|3011.64|3011.64|2990.5|2990.5|0
1384819200000|2013-11-19 00:00:00|3000.52|3000.52|2998.64|2998.64|3005.03|3005.03|2994.09|2994.09|0
1384905600000|2013-11-20 00:00:00|2990.58|2990.58|2977.42|2977.42|2996.12|2996.12|2977.12|2977.12|0
1384992000000|2013-11-21 00:00:00|2969.36|2969.36|2979.02|2979.02|2993.63|2993.63|2969.36|2969.36|0
1385078400000|2013-11-22 00:00:00|2994.4|2994.4|2991.91|2991.91|2997.15|2997.15|2982.51|2982.51|0
1385337600000|2013-11-25 00:00:00|3013.91|3013.91|3007.46|3007.46|3020.82|3020.82|3005.2|3005.2|0
1385424000000|2013-11-26 00:00:00|3011.06|3011.06|3016.44|3016.44|3020.22|3020.22|3005.6|3005.6|0
1385510400000|2013-11-27 00:00:00|3017.26|3017.26|3029.41|3029.41|3032.7|3032.7|3017.26|3017.26|0
1385596800000|2013-11-28 00:00:00|3028.46|3028.46|3043.55|3043.55|3047.04|3047.04|3028.46|3028.46|0
1385683200000|2013-11-29 00:00:00|3044.81|3044.81|3050.97|3050.97|3056.26|3056.26|3044.81|3044.81|0
1385942400000|2013-12-02 00:00:00|3037.72|3037.72|3018.85|3018.85|3039.04|3039.04|3014.65|3014.65|0
1386028800000|2013-12-03 00:00:00|3015.13|3015.13|3002.56|3002.56|3024.31|3024.31|3000.08|3000.08|0
1386115200000|2013-12-04 00:00:00|3011.93|3011.93|3009.92|3009.92|3024.58|3024.58|3004.98|3004.98|0
1386201600000|2013-12-05 00:00:00|3003.22|3003.22|3021.31|3021.31|3024.62|3024.62|3002.67|3002.67|0
1386288000000|2013-12-06 00:00:00|3016.72|3016.72|3036.48|3036.48|3039.39|3039.39|3009.33|3009.33|0
1386547200000|2013-12-09 00:00:00|3054.43|3054.43|3054.95|3054.95|3057.54|3057.54|3046.32|3046.32|0
1386633600000|2013-12-10 00:00:00|3047.28|3047.28|3055.94|3055.94|3066.8|3066.8|3047.28|3047.28|0
1386720000000|2013-12-11 00:00:00|3058.03|3058.03|3057.79|3057.79|3070.18|3070.18|3054.31|3054.31|0
1386806400000|2013-12-12 00:00:00|3044.98|3044.98|3022.85|3022.85|3044.98|3044.98|3022.85|3022.85|0
1386892800000|2013-12-13 00:00:00|3025.56|3025.56|3046.14|3046.14|3048.57|3048.57|3025.56|3025.56|0
1387152000000|2013-12-16 00:00:00|3041.23|3041.23|3070.72|3070.72|3072.66|3072.66|3041.23|3041.23|0
1387238400000|2013-12-17 00:00:00|3066.4|3066.4|3073.49|3073.49|3088.3|3088.3|3063.53|3063.53|0
1387324800000|2013-12-18 00:00:00|3077.99|3077.99|3098.28|3098.28|3098.35|3098.35|3077.96|3077.96|0
1387411200000|2013-12-19 00:00:00|3127.63|3127.63|3134.43|3134.43|3139.22|3139.22|3122.59|3122.59|0
1387497600000|2013-12-20 00:00:00|3123.29|3123.29|3133.79|3133.79|3137.48|3137.48|3115.55|3115.55|0
1387756800000|2013-12-23 00:00:00|3148.96|3148.96|3171.35|3171.35|3174.78|3174.78|3148.14|3148.14|0
1387843200000|2013-12-24 00:00:00|3179.3|3179.3|3178.5|3178.5|3179.83|3179.83|3175.46|3175.46|0
1388102400000|2013-12-27 00:00:00|3195.23|3195.23|3202.18|3202.18|3202.18|3202.18|3189.44|3189.44|0
1388361600000|2013-12-30 00:00:00|3204.87|3204.87|3203.42|3203.42|3209.25|3209.25|3194.59|3194.59|0
1388448000000|2013-12-31 00:00:00|3209.28|3209.28|3195.91|3195.91|3211.71|3211.71|3194.08|3194.08|0
1388620800000|2014-01-02 00:00:00|3200.07|3200.07|3184.45|3184.45|3201.92|3201.92|3184.45|3184.45|0
1388707200000|2014-01-03 00:00:00|3184.41|3184.41|3209.18|3209.18|3213.66|3213.66|3176.33|3176.33|0
1388966400000|2014-01-06 00:00:00|3213.63|3213.63|3209.07|3209.07|3221.63|3221.63|3202.21|3202.21|0
1389052800000|2014-01-07 00:00:00|3202.7|3202.7|3202.05|3202.05|3214.17|3214.17|3200.25|3200.25|0
1389139200000|2014-01-08 00:00:00|3202.18|3202.18|3201.38|3201.38|3207.9|3207.9|3193.3|3193.3|0
1389225600000|2014-01-09 00:00:00|3199.52|3199.52|3178.59|3178.59|3211.87|3211.87|3174.39|3174.39|0
1389312000000|2014-01-10 00:00:00|3190.03|3190.03|3214.54|3214.54|3214.54|3214.54|3185.86|3185.86|0
1389571200000|2014-01-13 00:00:00|3210.29|3210.29|3218.37|3218.37|3224.24|3224.24|3206.43|3206.43|0
1389657600000|2014-01-14 00:00:00|3200.35|3200.35|3233.12|3233.12|3234.19|3234.19|3199.06|3199.06|0
1389744000000|2014-01-15 00:00:00|3243.72|3243.72|3248.61|3248.61|3252.95|3252.95|3242.77|3242.77|0
1389830400000|2014-01-16 00:00:00|3260.4|3260.4|3252.29|3252.29|3260.4|3260.4|3236.66|3236.66|0
1389916800000|2014-01-17 00:00:00|3260.39|3260.39|3257.06|3257.06|3264.68|3264.68|3252.65|3252.65|0
1390176000000|2014-01-20 00:00:00|3263.15|3263.15|3255.84|3255.84|3265.55|3265.55|3253.5|3253.5|0
1390262400000|2014-01-21 00:00:00|3262.83|3262.83|3240.77|3240.77|3268.83|3268.83|3237.79|3237.79|0
1390348800000|2014-01-22 00:00:00|3258.76|3258.76|3254.91|3254.91|3267.51|3267.51|3251.56|3251.56|0
1390435200000|2014-01-23 00:00:00|3249.63|3249.63|3224.08|3224.08|3266.28|3266.28|3219.01|3219.01|0
1390521600000|2014-01-24 00:00:00|3236.63|3236.63|3177.96|3177.96|3238.44|3238.44|3175.17|3175.17|0
1390780800000|2014-01-27 00:00:00|3175.63|3175.63|3161.37|3161.37|3176.06|3176.06|3151.2|3151.2|0
1390867200000|2014-01-28 00:00:00|3165.9|3165.9|3193.47|3193.47|3197.39|3197.39|3164.9|3164.9|0
1390953600000|2014-01-29 00:00:00|3216.75|3216.75|3174.67|3174.67|3220.7|3220.7|3155.51|3155.51|0
1391040000000|2014-01-30 00:00:00|3172.11|3172.11|3197.02|3197.02|3201.15|3201.15|3163.4|3163.4|0
1391126400000|2014-01-31 00:00:00|3200.3|3200.3|3177.64|3177.64|3200.45|3200.45|3147.13|3147.13|0
1391385600000|2014-02-03 00:00:00|3188.96|3188.96|3167.63|3167.63|3193.7|3193.7|3167.61|3167.61|0
1391472000000|2014-02-04 00:00:00|3135.41|3135.41|3144.18|3144.18|3146.75|3146.75|3125.83|3125.83|0
1391558400000|2014-02-05 00:00:00|3142.05|3142.05|3140.12|3140.12|3167.24|3167.24|3130.66|3130.66|0
1391644800000|2014-02-06 00:00:00|3172.81|3172.81|3176.69|3176.69|3177.53|3177.53|3159.46|3159.46|0
1391731200000|2014-02-07 00:00:00|3178.53|3178.53|3185.34|3185.34|3192.91|3192.91|3175.88|3175.88|0
1391990400000|2014-02-10 00:00:00|3201.19|3201.19|3210.33|3210.33|3213.81|3213.81|3195.39|3195.39|0
1392076800000|2014-02-11 00:00:00|3223.34|3223.34|3243.17|3243.17|3243.17|3243.17|3222.32|3222.32|0
1392163200000|2014-02-12 00:00:00|3232.62|3232.62|3231.06|3231.06|3235.62|3235.62|3223.51|3223.51|0
1392249600000|2014-02-13 00:00:00|3212.81|3212.81|3212.68|3212.68|3214.28|3214.28|3199.63|3199.63|0
1392336000000|2014-02-14 00:00:00|3211.6|3211.6|3229.44|3229.44|3234.46|3234.46|3209.86|3209.86|0
1392595200000|2014-02-17 00:00:00|3243.9|3243.9|3254.88|3254.88|3257.15|3257.15|3236.63|3236.63|0
1392681600000|2014-02-18 00:00:00|3247.99|3247.99|3281.14|3281.14|3281.42|3281.42|3246.93|3246.93|0
1392768000000|2014-02-19 00:00:00|3290.43|3290.43|3290.1|3290.1|3299.72|3299.72|3265.36|3265.36|0
1392854400000|2014-02-20 00:00:00|3238.34|3238.34|3268.78|3268.78|3269.06|3269.06|3237.11|3237.11|0
1392940800000|2014-02-21 00:00:00|3284.5|3284.5|3291|3291|3293.97|3293.97|3272.92|3272.92|0
1393200000000|2014-02-24 00:00:00|3290.86|3290.86|3310.11|3310.11|3310.11|3310.11|3276.62|3276.62|0
1393286400000|2014-02-25 00:00:00|3310.11|3310.11|3302.4|3302.4|3310.11|3310.11|3279.86|3279.86|0
1393372800000|2014-02-26 00:00:00|3302.4|3302.4|3300.11|3300.11|3302.4|3302.4|3282.79|3282.79|0
1393459200000|2014-02-27 00:00:00|3300.11|3300.11|3299.81|3299.81|3301.87|3301.87|3273.8|3273.8|0
1393545600000|2014-02-28 00:00:00|3299.81|3299.81|3300.18|3300.18|3314.19|3314.19|3294.98|3294.98|0
1393804800000|2014-03-03 00:00:00|3300.18|3300.18|3243.22|3243.22|3300.18|3300.18|3227.63|3227.63|0
1393891200000|2014-03-04 00:00:00|3243.22|3243.22|3331.26|3331.26|3332.09|3332.09|3243.22|3243.22|0
1393977600000|2014-03-05 00:00:00|3331.26|3331.26|3311.56|3311.56|3332.96|3332.96|3311.56|3311.56|0
1394064000000|2014-03-06 00:00:00|3311.56|3311.56|3294.3|3294.3|3319.61|3319.61|3294.3|3294.3|0
1394150400000|2014-03-07 00:00:00|3294.3|3294.3|3266.96|3266.96|3296.51|3296.51|3266.96|3266.96|0
1394409600000|2014-03-10 00:00:00|3267.43|3267.43|3241.88|3241.88|3287.68|3287.68|3240.53|3240.53|0
1394496000000|2014-03-11 00:00:00|3241.88|3241.88|3258.38|3258.38|3266.83|3266.83|3240.38|3240.38|0
1394582400000|2014-03-12 00:00:00|3258.38|3258.38|3215.46|3215.46|3258.38|3258.38|3206.94|3206.94|0
1394668800000|2014-03-13 00:00:00|3215.46|3215.46|3173.86|3173.86|3215.46|3215.46|3172.9|3172.9|0
1394755200000|2014-03-14 00:00:00|3173.86|3173.86|3153.02|3153.02|3173.86|3173.86|3135.61|3135.61|0
1395014400000|2014-03-17 00:00:00|3166.56|3166.56|3186.34|3186.34|3189.84|3189.84|3164.82|3164.82|0
1395100800000|2014-03-18 00:00:00|3183.05|3183.05|3197.12|3197.12|3197.63|3197.63|3170.45|3170.45|0
1395187200000|2014-03-19 00:00:00|3204.52|3204.52|3219.1|3219.1|3224.83|3224.83|3202.98|3202.98|0
1395273600000|2014-03-20 00:00:00|3204.26|3204.26|3207.26|3207.26|3207.26|3207.26|3181.11|3181.11|0
1395360000000|2014-03-21 00:00:00|3212.21|3212.21|3199.86|3199.86|3216.33|3216.33|3198.08|3198.08|0
1395619200000|2014-03-24 00:00:00|3188.52|3188.52|3153.83|3153.83|3188.52|3188.52|3152.12|3152.12|0
1395705600000|2014-03-25 00:00:00|3171.45|3171.45|3172.18|3172.18|3182.76|3182.76|3171.45|3171.45|0
1395792000000|2014-03-26 00:00:00|3195.36|3195.36|3193.37|3193.37|3209.19|3209.19|3189.63|3189.63|0
1395878400000|2014-03-27 00:00:00|3190.59|3190.59|3168.87|3168.87|3190.59|3190.59|3166.02|3166.02|0
1395964800000|2014-03-28 00:00:00|3184.3|3184.3|3166.56|3166.56|3190.73|3190.73|3159.43|3159.43|0
1396220400000|2014-03-30 23:00:00|3188.22|3188.22|3176.52|3176.52|3188.22|3188.22|3170.9|3170.9|0
1396306800000|2014-03-31 23:00:00|3196.72|3196.72|3209.93|3209.93|3214.26|3214.26|3192.6|3192.6|0
1396393200000|2014-04-01 23:00:00|3211.25|3211.25|3209.31|3209.31|3223.61|3223.61|3206.4|3206.4|0
1396479600000|2014-04-02 23:00:00|3211.96|3211.96|3189.04|3189.04|3211.96|3211.96|3185.78|3185.78|0
1396566000000|2014-04-03 23:00:00|3194.81|3194.81|3185.96|3185.96|3204.76|3204.76|3185.52|3185.52|0
1396825200000|2014-04-06 23:00:00|3151.13|3151.13|3140.63|3140.63|3162.41|3162.41|3139.2|3139.2|0
1396911600000|2014-04-07 23:00:00|3147.35|3147.35|3103.94|3103.94|3147.79|3147.79|3087.27|3087.27|0
1396998000000|2014-04-08 23:00:00|3127.29|3127.29|3144.3|3144.3|3152.77|3152.77|3127.29|3127.29|0
1397084400000|2014-04-09 23:00:00|3167.3|3167.3|3133.47|3133.47|3176.23|3176.23|3132.54|3132.54|0
1397170800000|2014-04-10 23:00:00|3078.33|3078.33|3066.18|3066.18|3078.51|3078.51|3046.7|3046.7|0
1397430000000|2014-04-13 23:00:00|3053.34|3053.34|3026.41|3026.41|3055.71|3055.71|3000.3|3000.3|0
1397516400000|2014-04-14 23:00:00|3035.97|3035.97|3009.87|3009.87|3042.56|3042.56|3009.58|3009.58|0
1397602800000|2014-04-15 23:00:00|3036.01|3036.01|3026.84|3026.84|3036.01|3036.01|3013.57|3013.57|0
1397689200000|2014-04-16 23:00:00|3033.77|3033.77|3067.68|3067.68|3069.99|3069.99|3031.4|3031.4|0
1398124800000|2014-04-22 00:00:00|3098.56|3098.56|3122.93|3122.93|3127.01|3127.01|3093.98|3093.98|0
1398211200000|2014-04-23 00:00:00|3123.74|3123.74|3118.48|3118.48|3132.42|3132.42|3115.37|3115.37|0
1398297600000|2014-04-24 00:00:00|3148.31|3148.31|3129.83|3129.83|3157.56|3157.56|3122.54|3122.54|0
1398384000000|2014-04-25 00:00:00|3139.43|3139.43|3119.45|3119.45|3140.67|3140.67|3113.05|3113.05|0
1398643200000|2014-04-28 00:00:00|3139.12|3139.12|3100.4|3100.4|3140.35|3140.35|3099.63|3099.63|0
1398729600000|2014-04-29 00:00:00|3151.71|3151.71|3125.22|3125.22|3162.78|3162.78|3119.09|3119.09|0
1398816000000|2014-04-30 00:00:00|3120.41|3120.41|3116.36|3116.36|3121.92|3121.92|3106.01|3106.01|0
1398902400000|2014-05-01 00:00:00|3122.5|3122.5|3112.94|3112.94|3126.69|3126.69|3104.81|3104.81|0
1398988800000|2014-05-02 00:00:00|3112.38|3112.38|3115.65|3115.65|3123.87|3123.87|3109.71|3109.71|0
1399334400000|2014-05-06 00:00:00|3129.08|3129.08|3121.26|3121.26|3132.39|3132.39|3117.74|3117.74|0
1399420800000|2014-05-07 00:00:00|3119.39|3119.39|3119.01|3119.01|3133.79|3133.79|3113.58|3113.58|0
1399507200000|2014-05-08 00:00:00|3128.4|3128.4|3138.41|3138.41|3139.13|3139.13|3112.51|3112.51|0
1399593600000|2014-05-09 00:00:00|3127.21|3127.21|3111.66|3111.66|3127.96|3127.96|3105.58|3105.58|0
1399852800000|2014-05-12 00:00:00|3119.11|3119.11|3139.4|3139.4|3141.67|3141.67|3119.11|3119.11|0
1399939200000|2014-05-13 00:00:00|3159.94|3159.94|3157.81|3157.81|3168.2|3168.2|3146.24|3146.24|0
1400025600000|2014-05-14 00:00:00|3161.67|3161.67|3140.41|3140.41|3161.67|3161.67|3135.28|3135.28|0
1400112000000|2014-05-15 00:00:00|3137.87|3137.87|3086.58|3086.58|3145.63|3145.63|3078.25|3078.25|0
1400198400000|2014-05-16 00:00:00|3091.26|3091.26|3051.03|3051.03|3091.37|3091.37|3026.48|3026.48|0
1400454000000|2014-05-18 23:00:00|3064.67|3064.67|3063.99|3063.99|3076.78|3076.78|3049.26|3049.26|0
1400540400000|2014-05-19 23:00:00|3084.93|3084.93|3054.29|3054.29|3085|3085|3050.58|3050.58|0
1400626800000|2014-05-20 23:00:00|3052.85|3052.85|3086.05|3086.05|3086.15|3086.15|3049.44|3049.44|0
1400713200000|2014-05-21 23:00:00|3096.41|3096.41|3124.2|3124.2|3125.04|3125.04|3096.41|3096.41|0
1400799600000|2014-05-22 23:00:00|3127.32|3127.32|3128.24|3128.24|3131.69|3131.69|3116.01|3116.01|0
1401145200000|2014-05-26 23:00:00|3159.73|3159.73|3177.36|3177.36|3185.53|3185.53|3159.73|3159.73|0
1401231600000|2014-05-27 23:00:00|3179.31|3179.31|3201.97|3201.97|3228.46|3228.46|3173.87|3173.87|0
1401318000000|2014-05-28 23:00:00|3213.79|3213.79|3215.39|3215.39|3228.01|3228.01|3204.09|3204.09|0
1401404400000|2014-05-29 23:00:00|3216.8|3216.8|3221.36|3221.36|3240.86|3240.86|3213.52|3213.52|0
1401663600000|2014-06-01 23:00:00|3228.7|3228.7|3235.22|3235.22|3242.18|3242.18|3224.27|3224.27|0
1401750000000|2014-06-02 23:00:00|3231.5|3231.5|3223.95|3223.95|3235.39|3235.39|3220.38|3220.38|0
1401836400000|2014-06-03 23:00:00|3229.26|3229.26|3246.86|3246.86|3247.01|3247.01|3227.53|3227.53|0
1401922800000|2014-06-04 23:00:00|3264.17|3264.17|3252.49|3252.49|3265.94|3265.94|3249.1|3249.1|0
1402009200000|2014-06-05 23:00:00|3258.65|3258.65|3276.76|3276.76|3281.29|3281.29|3256.69|3256.69|0
1402268400000|2014-06-08 23:00:00|3285.59|3285.59|3287.08|3287.08|3288.61|3288.61|3276.73|3276.73|0
1402354800000|2014-06-09 23:00:00|3285.82|3285.82|3293.49|3293.49|3295.85|3295.85|3277.09|3277.09|0
1402441200000|2014-06-10 23:00:00|3292.33|3292.33|3275.33|3275.33|3293.67|3293.67|3261.64|3261.64|0
1402527600000|2014-06-11 23:00:00|3275.82|3275.82|3283.92|3283.92|3286.6|3286.6|3268.21|3268.21|0
1402614000000|2014-06-12 23:00:00|3266.88|3266.88|3243.73|3243.73|3266.88|3266.88|3222.68|3222.68|0
1402873200000|2014-06-15 23:00:00|3234.6|3234.6|3227|3227|3239.07|3239.07|3210.67|3210.67|0
1402959600000|2014-06-16 23:00:00|3252.68|3252.68|3221.98|3221.98|3252.68|3252.68|3214.63|3214.63|0
1403046000000|2014-06-17 23:00:00|3232.19|3232.19|3234.2|3234.2|3249.36|3249.36|3222.66|3222.66|0
1403132400000|2014-06-18 23:00:00|3252.02|3252.02|3242.8|3242.8|3264.56|3264.56|3242.8|3242.8|0
1403218800000|2014-06-19 23:00:00|3306.22|3306.22|3335.75|3335.75|3349.67|3349.67|3304.34|3304.34|0
1403478000000|2014-06-22 23:00:00|3327.21|3327.21|3303.85|3303.85|3327.21|3327.21|3302.28|3302.28|0
1403564400000|2014-06-23 23:00:00|3303.8|3303.8|3276.86|3276.86|3303.8|3303.8|3265.51|3265.51|0
1403650800000|2014-06-24 23:00:00|3260.12|3260.12|3248.28|3248.28|3265.69|3265.69|3234.29|3234.29|0
1403737200000|2014-06-25 23:00:00|3258.4|3258.4|3252.8|3252.8|3264.47|3264.47|3241.84|3241.84|0
1403823600000|2014-06-26 23:00:00|3256|3256|3270.38|3270.38|3273.46|3273.46|3254.31|3254.31|0
1404082800000|2014-06-29 23:00:00|3287.34|3287.34|3285.58|3285.58|3287.45|3287.45|3275.01|3275.01|0
1404169200000|2014-06-30 23:00:00|3281.46|3281.46|3295.93|3295.93|3296.47|3296.47|3277.53|3277.53|0
1404255600000|2014-07-01 23:00:00|3305.69|3305.69|3297.94|3297.94|3308.7|3308.7|3294.59|3294.59|0
1404342000000|2014-07-02 23:00:00|3303.27|3303.27|3322.17|3322.17|3324.07|3324.07|3302.87|3302.87|0
1404428400000|2014-07-03 23:00:00|3326.14|3326.14|3331.44|3331.44|3334.61|3334.61|3324.52|3324.52|0
1404687600000|2014-07-06 23:00:00|3332.4|3332.4|3309.54|3309.54|3332.91|3332.91|3306.86|3306.86|0
1404774000000|2014-07-07 23:00:00|3305.17|3305.17|3256.41|3256.41|3306.12|3306.12|3252.77|3252.77|0
1404860400000|2014-07-08 23:00:00|3254.59|3254.59|3233.59|3233.59|3254.83|3254.83|3219.13|3219.13|0
1404946800000|2014-07-09 23:00:00|3241.71|3241.71|3215.91|3215.91|3241.71|3241.71|3194.82|3194.82|0
1405033200000|2014-07-10 23:00:00|3217.68|3217.68|3213.34|3213.34|3226.71|3226.71|3210.37|3210.37|0
1405292400000|2014-07-13 23:00:00|3253.34|3253.34|3252.6|3252.6|3264.75|3264.75|3251.85|3251.85|0
1405378800000|2014-07-14 23:00:00|3246.78|3246.78|3229.22|3229.22|3249.09|3249.09|3221.99|3221.99|0
1405465200000|2014-07-15 23:00:00|3237.81|3237.81|3266.15|3266.15|3273.91|3273.91|3237.81|3237.81|0
1405551600000|2014-07-16 23:00:00|3251.01|3251.01|3258.98|3258.98|3271.7|3271.7|3245.55|3245.55|0
1405638000000|2014-07-17 23:00:00|3239.86|3239.86|3261.06|3261.06|3262.67|3262.67|3233.24|3233.24|0
1405897200000|2014-07-20 23:00:00|3260.14|3260.14|3255.28|3255.28|3260.14|3260.14|3243.28|3243.28|0
1405983600000|2014-07-21 23:00:00|3255.63|3255.63|3298.34|3298.34|3300.58|3300.58|3255.63|3255.63|0
1406070000000|2014-07-22 23:00:00|3302.37|3302.37|3314.22|3314.22|3317.56|3317.56|3300.83|3300.83|0
1406156400000|2014-07-23 23:00:00|3294.85|3294.85|3312.74|3312.74|3318.39|3318.39|3293.89|3293.89|0
1406242800000|2014-07-24 23:00:00|3298.77|3298.77|3289.99|3289.99|3310.54|3310.54|3286.21|3286.21|0
1406502000000|2014-07-27 23:00:00|3283.49|3283.49|3252.1|3252.1|3285.68|3285.68|3245.76|3245.76|0
1406588400000|2014-07-28 23:00:00|3257.54|3257.54|3262.97|3262.97|3274.6|3274.6|3253.05|3253.05|0
1406674800000|2014-07-29 23:00:00|3262.73|3262.73|3251.02|3251.02|3264.55|3264.55|3245.12|3245.12|0
1406761200000|2014-07-30 23:00:00|3254.11|3254.11|3235.47|3235.47|3254.11|3254.11|3217.76|3217.76|0
1406847600000|2014-07-31 23:00:00|3225.61|3225.61|3227.2|3227.2|3241.84|3241.84|3194.61|3194.61|0
1407106800000|2014-08-03 23:00:00|3220.22|3220.22|3210.39|3210.39|3222.13|3222.13|3196.44|3196.44|0
1407193200000|2014-08-04 23:00:00|3205.32|3205.32|3205.77|3205.77|3211.1|3211.1|3186.84|3186.84|0
1407279600000|2014-08-05 23:00:00|3186.82|3186.82|3173.33|3173.33|3191.17|3191.17|3151.78|3151.78|0
1407366000000|2014-08-06 23:00:00|3172.95|3172.95|3180.33|3180.33|3191.29|3191.29|3161.15|3161.15|0
1407452400000|2014-08-07 23:00:00|3147.23|3147.23|3178.47|3178.47|3180.82|3180.82|3142.46|3142.46|0
1407711600000|2014-08-10 23:00:00|3198.58|3198.58|3231.1|3231.1|3232.64|3232.64|3198.58|3198.58|0
1407798000000|2014-08-11 23:00:00|3221.28|3221.28|3231.55|3231.55|3237.79|3237.79|3217.61|3217.61|0
1407884400000|2014-08-12 23:00:00|3229.29|3229.29|3248.59|3248.59|3248.59|3248.59|3222.08|3222.08|0
1407970800000|2014-08-13 23:00:00|3250.46|3250.46|3269.64|3269.64|3278.83|3278.83|3250.46|3250.46|0
1408057200000|2014-08-14 23:00:00|3275.03|3275.03|3272.69|3272.69|3295.37|3295.37|3272.22|3272.22|0
1408316400000|2014-08-17 23:00:00|3296.65|3296.65|3297.73|3297.73|3303.17|3303.17|3290.08|3290.08|0
1408402800000|2014-08-18 23:00:00|3313.15|3313.15|3317.72|3317.72|3328.89|3328.89|3309.84|3309.84|0
1408489200000|2014-08-19 23:00:00|3313.52|3313.52|3307.33|3307.33|3319|3319|3299.03|3299.03|0
1408575600000|2014-08-20 23:00:00|3312.04|3312.04|3321.91|3321.91|3324.97|3324.97|3311.35|3311.35|0
1408662000000|2014-08-21 23:00:00|3323.3|3323.3|3324.76|3324.76|3327.96|3327.96|3310.83|3310.83|0
1409007600000|2014-08-25 23:00:00|3322.12|3322.12|3329.34|3329.34|3329.34|3329.34|3312.68|3312.68|0
1409094000000|2014-08-26 23:00:00|3327.46|3327.46|3344.7|3344.7|3345.56|3345.56|3327.46|3327.46|0
1409180400000|2014-08-27 23:00:00|3346.53|3346.53|3342.66|3342.66|3352.74|3352.74|3331.92|3331.92|0
1409266800000|2014-08-28 23:00:00|3344.32|3344.32|3338.21|3338.21|3347.49|3347.49|3325.17|3325.17|0
1409526000000|2014-08-31 23:00:00|3351.91|3351.91|3357.65|3357.65|3360.72|3360.72|3348.12|3348.12|0
1409612400000|2014-09-01 23:00:00|3367.85|3367.85|3362.7|3362.7|3368.54|3368.54|3350.45|3350.45|0
1409698800000|2014-09-02 23:00:00|3369.69|3369.69|3365.79|3365.79|3382.41|3382.41|3362.51|3362.51|0
1409785200000|2014-09-03 23:00:00|3365.23|3365.23|3368.78|3368.78|3371.57|3371.57|3357.97|3357.97|0
1409871600000|2014-09-04 23:00:00|3366.48|3366.48|3361.19|3361.19|3367.36|3367.36|3349.73|3349.73|0
1410130800000|2014-09-07 23:00:00|3354.72|3354.72|3365.02|3365.02|3365.02|3365.02|3324.98|3324.98|0
1410217200000|2014-09-08 23:00:00|3375.99|3375.99|3382.03|3382.03|3382.5|3382.5|3355.16|3355.16|0
1410303600000|2014-09-09 23:00:00|3367.14|3367.14|3361.21|3361.21|3377.06|3377.06|3352.4|3352.4|0
1410390000000|2014-09-10 23:00:00|3389.49|3389.49|3356.73|3356.73|3389.79|3389.79|3348.78|3348.78|0
1410476400000|2014-09-11 23:00:00|3343.38|3343.38|3362.38|3362.38|3362.38|3362.38|3342.89|3342.89|0
1410735600000|2014-09-14 23:00:00|3351.01|3351.01|3360.17|3360.17|3372.29|3372.29|3346.99|3346.99|0
1410822000000|2014-09-15 23:00:00|3341.33|3341.33|3340.36|3340.36|3341.33|3341.33|3324.31|3324.31|0
1410908400000|2014-09-16 23:00:00|3353.79|3353.79|3344.3|3344.3|3354.48|3354.48|3343.02|3343.02|0
1410994800000|2014-09-17 23:00:00|3350.07|3350.07|3365.37|3365.37|3366.6|3366.6|3345.13|3345.13|0
1411081200000|2014-09-18 23:00:00|3394.14|3394.14|3385.18|3385.18|3408.07|3408.07|3384.34|3384.34|0
1411340400000|2014-09-21 23:00:00|3366.04|3366.04|3368.96|3368.96|3376.93|3376.93|3362.97|3362.97|0
1411426800000|2014-09-22 23:00:00|3322.38|3322.38|3318.33|3318.33|3327.04|3327.04|3294.12|3294.12|0
1411513200000|2014-09-23 23:00:00|3316.51|3316.51|3320.95|3320.95|3321.76|3321.76|3302.08|3302.08|0
1411599600000|2014-09-24 23:00:00|3334.46|3334.46|3305.04|3305.04|3336.07|3336.07|3299.02|3299.02|0
1411686000000|2014-09-25 23:00:00|3284.64|3284.64|3321.65|3321.65|3324.22|3324.22|3280.36|3280.36|0
1411945200000|2014-09-28 23:00:00|3320.89|3320.89|3331.67|3331.67|3331.67|3331.67|3309.37|3309.37|0
1412031600000|2014-09-29 23:00:00|3328.57|3328.57|3336.82|3336.82|3339.1|3339.1|3320.95|3320.95|0
1412118000000|2014-09-30 23:00:00|3324.82|3324.82|3295.59|3295.59|3336.67|3336.67|3291.67|3291.67|0
1412204400000|2014-10-01 23:00:00|3274.67|3274.67|3244.22|3244.22|3280.67|3280.67|3240.21|3240.21|0
1412290800000|2014-10-02 23:00:00|3259.44|3259.44|3298.16|3298.16|3298.16|3298.16|3253.43|3253.43|0
1412550000000|2014-10-05 23:00:00|3307.68|3307.68|3291.91|3291.91|3310.69|3310.69|3291.91|3291.91|0
1412636400000|2014-10-06 23:00:00|3264.83|3264.83|3235.27|3235.27|3267.04|3267.04|3234.67|3234.67|0
1412722800000|2014-10-07 23:00:00|3211.14|3211.14|3207.79|3207.79|3215.75|3215.75|3190.28|3190.28|0
1412809200000|2014-10-08 23:00:00|3238.31|3238.31|3183.86|3183.86|3238.94|3238.94|3176.76|3176.76|0
1412895600000|2014-10-09 23:00:00|3157.2|3157.2|3142.9|3142.9|3161.89|3161.89|3127|3127|0
1413154800000|2014-10-12 23:00:00|3113.46|3113.46|3106.05|3106.05|3120.08|3120.08|3092.07|3092.07|0
1413241200000|2014-10-13 23:00:00|3109.3|3109.3|3138.99|3138.99|3140.7|3140.7|3086.91|3086.91|0
1413327600000|2014-10-14 23:00:00|3061.23|3061.23|3025.15|3025.15|3076.47|3076.47|3010.59|3010.59|0
1413414000000|2014-10-15 23:00:00|3019.15|3019.15|3027.01|3027.01|3028.58|3028.58|2961.9|2961.9|0
1413500400000|2014-10-16 23:00:00|3033.43|3033.43|3074.66|3074.66|3074.66|3074.66|3032.9|3032.9|0
1413759600000|2014-10-19 23:00:00|3067.05|3067.05|3060.58|3060.58|3076.08|3076.08|3050.56|3050.56|0
1413846000000|2014-10-20 23:00:00|3059.46|3059.46|3088.41|3088.41|3088.41|3088.41|3059.46|3059.46|0
1413932400000|2014-10-21 23:00:00|3112.27|3112.27|3122.7|3122.7|3125.39|3125.39|3097.5|3097.5|0
1414018800000|2014-10-22 23:00:00|3091.91|3091.91|3126.41|3126.41|3127.08|3127.08|3091.91|3091.91|0
1414105200000|2014-10-23 23:00:00|3118.85|3118.85|3140.96|3140.96|3145.14|3145.14|3114.95|3114.95|0
1414368000000|2014-10-27 00:00:00|3149.65|3149.65|3132.58|3132.58|3149.65|3149.65|3120.63|3120.63|0
1414454400000|2014-10-28 00:00:00|3141.46|3141.46|3154.79|3154.79|3155.89|3155.89|3138.84|3138.84|0
1414540800000|2014-10-29 00:00:00|3168.03|3168.03|3183.3|3183.3|3189.17|3189.17|3163.3|3163.3|0
1414627200000|2014-10-30 00:00:00|3190.79|3190.79|3207.54|3207.54|3208.77|3208.77|3178.2|3178.2|0
1414713600000|2014-10-31 00:00:00|3233.35|3233.35|3243.1|3243.1|3251.15|3251.15|3229.69|3229.69|0
1414972800000|2014-11-03 00:00:00|3252.28|3252.28|3234.71|3234.71|3259.02|3259.02|3234.4|3234.4|0
1415059200000|2014-11-04 00:00:00|3235.91|3235.91|3218.94|3218.94|3242.48|3242.48|3215.44|3215.44|0
1415145600000|2014-11-05 00:00:00|3238.74|3238.74|3253.28|3253.28|3259.49|3259.49|3236.52|3236.52|0
1415232000000|2014-11-06 00:00:00|3243.8|3243.8|3269.07|3269.07|3271.92|3271.92|3233.64|3233.64|0
1415318400000|2014-11-07 00:00:00|3266.75|3266.75|3247.14|3247.14|3278.65|3278.65|3244.82|3244.82|0
1415577600000|2014-11-10 00:00:00|3254.85|3254.85|3274.12|3274.12|3275.85|3275.85|3253.45|3253.45|0
1415664000000|2014-11-11 00:00:00|3294.38|3294.38|3295.44|3295.44|3303.49|3303.49|3289.72|3289.72|0
1415750400000|2014-11-12 00:00:00|3294.17|3294.17|3287.63|3287.63|3294.61|3294.61|3280.68|3280.68|0
1415836800000|2014-11-13 00:00:00|3307.02|3307.02|3314.72|3314.72|3315.05|3315.05|3293.3|3293.3|0
1415923200000|2014-11-14 00:00:00|3320.06|3320.06|3306.36|3306.36|3323.07|3323.07|3299.27|3299.27|0
1416182400000|2014-11-17 00:00:00|3295.91|3295.91|3317.33|3317.33|3321.43|3321.43|3292.42|3292.42|0
1416268800000|2014-11-18 00:00:00|3332.51|3332.51|3323.85|3323.85|3341.92|3341.92|3317.34|3317.34|0
1416355200000|2014-11-19 00:00:00|3327.43|3327.43|3317.78|3317.78|3329.5|3329.5|3313.08|3313.08|0
1416441600000|2014-11-20 00:00:00|3322.28|3322.28|3326.33|3326.33|3328.5|3328.5|3310.06|3310.06|0
1416528000000|2014-11-21 00:00:00|3329.51|3329.51|3357.37|3357.37|3363.52|3363.52|3329.51|3329.51|0
1416787200000|2014-11-24 00:00:00|3355.71|3355.71|3378.76|3378.76|3394.73|3394.73|3352.15|3352.15|0
1416873600000|2014-11-25 00:00:00|3377.66|3377.66|3383.13|3383.13|3395.04|3395.04|3376.63|3376.63|0
1416960000000|2014-11-26 00:00:00|3395.12|3395.12|3388.5|3388.5|3399.11|3399.11|3384.01|3384.01|0
1417046400000|2014-11-27 00:00:00|3385.74|3385.74|3412.1|3412.1|3412.55|3412.55|3384.68|3384.68|0
1417132800000|2014-11-28 00:00:00|3411.24|3411.24|3414.09|3414.09|3415.79|3415.79|3392.93|3392.93|0
1417392000000|2014-12-01 00:00:00|3406.52|3406.52|3384.88|3384.88|3408.62|3408.62|3378.3|3378.3|0
1417478400000|2014-12-02 00:00:00|3392.81|3392.81|3390.9|3390.9|3402.01|3402.01|3388.1|3388.1|0
1417564800000|2014-12-03 00:00:00|3405.85|3405.85|3423.06|3423.06|3426.09|3426.09|3404.47|3404.47|0
1417651200000|2014-12-04 00:00:00|3439.69|3439.69|3439.51|3439.51|3464.36|3464.36|3433.08|3433.08|0
1417737600000|2014-12-05 00:00:00|3464.55|3464.55|3472.52|3472.52|3477|3477|3461.73|3461.73|0
1417996800000|2014-12-08 00:00:00|3470.02|3470.02|3472.44|3472.44|3479.77|3479.77|3466.44|3466.44|0
1418083200000|2014-12-09 00:00:00|3448.38|3448.38|3407.32|3407.32|3448.79|3448.79|3403.68|3403.68|0
1418169600000|2014-12-10 00:00:00|3428.71|3428.71|3407.69|3407.69|3436.96|3436.96|3407.69|3407.69|0
1418256000000|2014-12-11 00:00:00|3406.12|3406.12|3408.46|3408.46|3408.61|3408.61|3376.61|3376.61|0
1418342400000|2014-12-12 00:00:00|3390.52|3390.52|3363.5|3363.5|3390.52|3390.52|3363.5|3363.5|0
1418601600000|2014-12-15 00:00:00|3348.83|3348.83|3323.25|3323.25|3371.69|3371.69|3323.25|3323.25|0
1418688000000|2014-12-16 00:00:00|3337.94|3337.94|3377.31|3377.31|3377.31|3377.31|3317.95|3317.95|0
1418774400000|2014-12-17 00:00:00|3346.8|3346.8|3379.77|3379.77|3379.77|3379.77|3338.89|3338.89|0
1418860800000|2014-12-18 00:00:00|3406.17|3406.17|3444.79|3444.79|3446.75|3446.75|3390.57|3390.57|0
1418947200000|2014-12-19 00:00:00|3475.5|3475.5|3466.76|3466.76|3476.84|3476.84|3444.89|3444.89|0
1419206400000|2014-12-22 00:00:00|3469.67|3469.67|3489.64|3489.64|3489.7|3489.7|3469.47|3469.47|0
1419292800000|2014-12-23 00:00:00|3507.4|3507.4|3486.11|3486.11|3512.13|3512.13|3485.59|3485.59|0
1419379200000|2014-12-24 00:00:00|3508.61|3508.61|3507.49|3507.49|3518.11|3518.11|3504.45|3504.45|0
1419811200000|2014-12-29 00:00:00|3516.02|3516.02|3516.69|3516.69|3534.81|3534.81|3513.44|3513.44|0
1419897600000|2014-12-30 00:00:00|3508.27|3508.27|3505.98|3505.98|3511.17|3511.17|3497.73|3497.73|0
1419984000000|2014-12-31 00:00:00|3509.05|3509.05|3522.11|3522.11|3522.11|3522.11|3506.65|3506.65|0
1420156800000|2015-01-02 00:00:00|3527.04|3527.04|3509.82|3509.82|3527.04|3527.04|3502.47|3502.47|0
1420416000000|2015-01-05 00:00:00|3511.39|3511.39|3501.08|3501.08|3534.44|3534.44|3500.89|3500.89|0
1420502400000|2015-01-06 00:00:00|3502.18|3502.18|3472.02|3472.02|3505.16|3505.16|3464.96|3464.96|0
1420588800000|2015-01-07 00:00:00|3474.65|3474.65|3497.01|3497.01|3512.83|3512.83|3471.83|3471.83|0
1420675200000|2015-01-08 00:00:00|3532.81|3532.81|3555.31|3555.31|3563.65|3563.65|3531.86|3531.86|0
1420761600000|2015-01-09 00:00:00|3553.54|3553.54|3537.21|3537.21|3564.02|3564.02|3533.2|3533.2|0
1421020800000|2015-01-12 00:00:00|3559.88|3559.88|3539.1|3539.1|3559.88|3559.88|3528.52|3528.52|0
1421107200000|2015-01-13 00:00:00|3539.05|3539.05|3533.13|3533.13|3544.73|3544.73|3517.35|3517.35|0
1421193600000|2015-01-14 00:00:00|3513.75|3513.75|3494.41|3494.41|3519.18|3519.18|3478.32|3478.32|0
1421280000000|2015-01-15 00:00:00|3518.98|3518.98|3517.05|3517.05|3523.44|3523.44|3470.92|3470.92|0
1421366400000|2015-01-16 00:00:00|3513.16|3513.16|3533.61|3533.61|3536.37|3536.37|3499.14|3499.14|0
1421625600000|2015-01-19 00:00:00|3539.85|3539.85|3571.63|3571.63|3576.71|3576.71|3538.47|3538.47|0
1421712000000|2015-01-20 00:00:00|3584.77|3584.77|3583.83|3583.83|3588.5|3588.5|3575.58|3575.58|0
1421798400000|2015-01-21 00:00:00|3591.77|3591.77|3613.5|3613.5|3613.5|3613.5|3587.15|3587.15|0
1421884800000|2015-01-22 00:00:00|3608.24|3608.24|3621.27|3621.27|3622.48|3622.48|3601.39|3601.39|0
1421971200000|2015-01-23 00:00:00|3627.2|3627.2|3633.38|3633.38|3635.18|3635.18|3623.23|3623.23|0
1422230400000|2015-01-26 00:00:00|3644.84|3644.84|3628.58|3628.58|3646.79|3646.79|3623.09|3623.09|0
1422316800000|2015-01-27 00:00:00|3631.61|3631.61|3606.72|3606.72|3639.71|3639.71|3595.07|3595.07|0
1422403200000|2015-01-28 00:00:00|3613.69|3613.69|3624.95|3624.95|3636.46|3636.46|3605.32|3605.32|0
1422489600000|2015-01-29 00:00:00|3621.23|3621.23|3629.23|3629.23|3637.8|3637.8|3611.89|3611.89|0
1422576000000|2015-01-30 00:00:00|3635.6|3635.6|3602.6|3602.6|3638.49|3638.49|3601.3|3601.3|0
1422835200000|2015-02-02 00:00:00|3604.87|3604.87|3595.87|3595.87|3620.98|3620.98|3584.51|3584.51|0
1422921600000|2015-02-03 00:00:00|3618.71|3618.71|3627.95|3627.95|3640.88|3640.88|3615.55|3615.55|0
1423008000000|2015-02-04 00:00:00|3638.08|3638.08|3650.66|3650.66|3651.63|3651.63|3628.97|3628.97|0
1423094400000|2015-02-05 00:00:00|3655.45|3655.45|3664.07|3664.07|3670.43|3670.43|3653.47|3653.47|0
1423180800000|2015-02-06 00:00:00|3655.81|3655.81|3672.38|3672.38|3673.46|3673.46|3646.85|3646.85|0
1423440000000|2015-02-09 00:00:00|3656.06|3656.06|3636.76|3636.76|3656.06|3656.06|3622.49|3622.49|0
1423526400000|2015-02-10 00:00:00|3646.27|3646.27|3665.99|3665.99|3666.87|3666.87|3630.69|3630.69|0
1423612800000|2015-02-11 00:00:00|3693.59|3693.59|3685.16|3685.16|3698.71|3698.71|3670.69|3670.69|0
1423699200000|2015-02-12 00:00:00|3686.18|3686.18|3716.3|3716.3|3726.02|3726.02|3680.78|3680.78|0
1423785600000|2015-02-13 00:00:00|3719.33|3719.33|3715.21|3715.21|3722.63|3722.63|3708.34|3708.34|0
1424044800000|2015-02-16 00:00:00|3704.26|3704.26|3702.66|3702.66|3704.26|3704.26|3693.11|3693.11|0
1424131200000|2015-02-17 00:00:00|3697.78|3697.78|3714.4|3714.4|3714.4|3714.4|3690.55|3690.55|0
1424217600000|2015-02-18 00:00:00|3726.99|3726.99|3740.31|3740.31|3740.31|3740.31|3720.59|3720.59|0
1424304000000|2015-02-19 00:00:00|3733.62|3733.62|3755.15|3755.15|3756.61|3756.61|3728.33|3728.33|0
1424390400000|2015-02-20 00:00:00|3745.31|3745.31|3750.8|3750.8|3756.28|3756.28|3741.5|3741.5|0
1424649600000|2015-02-23 00:00:00|3771.55|3771.55|3775|3775|3775|3775|3759.15|3759.15|0
1424736000000|2015-02-24 00:00:00|3777.01|3777.01|3775.44|3775.44|3784.66|3784.66|3758.72|3758.72|0
1424822400000|2015-02-25 00:00:00|3772.99|3772.99|3782.04|3782.04|3782.91|3782.91|3764.83|3764.83|0
1424908800000|2015-02-26 00:00:00|3783.28|3783.28|3801.53|3801.53|3804.21|3804.21|3781.47|3781.47|0
1424995200000|2015-02-27 00:00:00|3805.88|3805.88|3798.09|3798.09|3808.59|3808.59|3791.35|3791.35|0
1425254400000|2015-03-02 00:00:00|3799.65|3799.65|3780.43|3780.43|3809.73|3809.73|3778.4|3778.4|0
1425340800000|2015-03-03 00:00:00|3801.2|3801.2|3760.9|3760.9|3809.5|3809.5|3759.37|3759.37|0
1425427200000|2015-03-04 00:00:00|3762.29|3762.29|3780.38|3780.38|3782.15|3782.15|3748.42|3748.42|0
1425513600000|2015-03-05 00:00:00|3794.75|3794.75|3820.29|3820.29|3822.87|3822.87|3791.9|3791.9|0
1425600000000|2015-03-06 00:00:00|3825.99|3825.99|3817.23|3817.23|3836.75|3836.75|3815.91|3815.91|0
1425859200000|2015-03-09 00:00:00|3795.89|3795.89|3797.64|3797.64|3808.47|3808.47|3784.92|3784.92|0
1425945600000|2015-03-10 00:00:00|3806.92|3806.92|3763.1|3763.1|3814.28|3814.28|3760.74|3760.74|0
1426032000000|2015-03-11 00:00:00|3792.97|3792.97|3801.68|3801.68|3807.43|3807.43|3779.46|3779.46|0
1426118400000|2015-03-12 00:00:00|3823.33|3823.33|3825.42|3825.42|3835.01|3835.01|3813.02|3813.02|0
1426204800000|2015-03-13 00:00:00|3838.38|3838.38|3852.35|3852.35|3855.68|3855.68|3837.33|3837.33|0
1426464000000|2015-03-16 00:00:00|3861.8|3861.8|3881.28|3881.28|3883.61|3883.61|3856.13|3856.13|0
1426550400000|2015-03-17 00:00:00|3884.37|3884.37|3868.84|3868.84|3886.61|3886.61|3845.67|3845.67|0
1426636800000|2015-03-18 00:00:00|3870.9|3870.9|3894.38|3894.38|3894.38|3894.38|3870.64|3870.64|0
1426723200000|2015-03-19 00:00:00|3897.93|3897.93|3895.79|3895.79|3904.25|3904.25|3881.62|3881.62|0
1426809600000|2015-03-20 00:00:00|3904.25|3904.25|3900.61|3900.61|3910.8|3910.8|3888.28|3888.28|0
1427068800000|2015-03-23 00:00:00|3885.75|3885.75|3871.76|3871.76|3885.85|3885.85|3867.27|3867.27|0
1427155200000|2015-03-24 00:00:00|3873.32|3873.32|3886.74|3886.74|3893.1|3893.1|3871.66|3871.66|0
1427241600000|2015-03-25 00:00:00|3888.42|3888.42|3846.04|3846.04|3897.67|3897.67|3841.09|3841.09|0
1427328000000|2015-03-26 00:00:00|3785.68|3785.68|3787.48|3787.48|3799.89|3799.89|3767.72|3767.72|0
1427414400000|2015-03-27 00:00:00|3805.69|3805.69|3781.27|3781.27|3807.89|3807.89|3777.21|3777.21|0
1427670000000|2015-03-29 23:00:00|3816.14|3816.14|3800.15|3800.15|3822.48|3822.48|3787.05|3787.05|0
1427756400000|2015-03-30 23:00:00|3822.19|3822.19|3780.44|3780.44|3826.33|3826.33|3769.95|3769.95|0
1427842800000|2015-03-31 23:00:00|3756.82|3756.82|3763.89|3763.89|3793.74|3793.74|3756.62|3756.62|0
1427929200000|2015-04-01 23:00:00|3776.71|3776.71|3782.34|3782.34|3796.41|3796.41|3776.71|3776.71|0
1428361200000|2015-04-06 23:00:00|3811.31|3811.31|3825.49|3825.49|3831.27|3831.27|3801.7|3801.7|0
1428447600000|2015-04-07 23:00:00|3834.35|3834.35|3850.22|3850.22|3852.9|3852.9|3829.25|3829.25|0
1428534000000|2015-04-08 23:00:00|3868.75|3868.75|3876.45|3876.45|3879.19|3879.19|3862.87|3862.87|0
1428620400000|2015-04-09 23:00:00|3911.44|3911.44|3930.34|3930.34|3931.1|3931.1|3901.41|3901.41|0
1428879600000|2015-04-12 23:00:00|3919.37|3919.37|3911.66|3911.66|3919.91|3919.91|3896.73|3896.73|0
1428966000000|2015-04-13 23:00:00|3903.2|3903.2|3899.53|3899.53|3917.95|3917.95|3895.64|3895.64|0
1429052400000|2015-04-14 23:00:00|3898.23|3898.23|3892.98|3892.98|3911.66|3911.66|3889.08|3889.08|0
1429138800000|2015-04-15 23:00:00|3862.11|3862.11|3852.42|3852.42|3872.11|3872.11|3847.84|3847.84|0
1429225200000|2015-04-16 23:00:00|3855.56|3855.56|3823.23|3823.23|3870.02|3870.02|3816.12|3816.12|0
1429484400000|2015-04-19 23:00:00|3847.59|3847.59|3835.5|3835.5|3850.53|3850.53|3823.85|3823.85|0
1429570800000|2015-04-20 23:00:00|3880.07|3880.07|3884.74|3884.74|3884.74|3884.74|3856.68|3856.68|0
1429657200000|2015-04-21 23:00:00|3904.39|3904.39|3889.55|3889.55|3907.89|3907.89|3868.85|3868.85|0
1429743600000|2015-04-22 23:00:00|3921.2|3921.2|3924.23|3924.23|3924.23|3924.23|3895.72|3895.72|0
1429830000000|2015-04-23 23:00:00|3934.09|3934.09|3940.73|3940.73|3946.03|3946.03|3926.37|3926.37|0
1430089200000|2015-04-26 23:00:00|3931.6|3931.6|3933.63|3933.63|3956.6|3956.6|3912.04|3912.04|0
1430175600000|2015-04-27 23:00:00|3924.15|3924.15|3886.33|3886.33|3927.51|3927.51|3865.55|3865.55|0
1430262000000|2015-04-28 23:00:00|3904.6|3904.6|3850.86|3850.86|3905.78|3905.78|3850.73|3850.73|0
1430348400000|2015-04-29 23:00:00|3823.42|3823.42|3845.33|3845.33|3853.86|3853.86|3811.38|3811.38|0
1430434800000|2015-04-30 23:00:00|3832.34|3832.34|3857.06|3857.06|3862.42|3862.42|3826.42|3826.42|0
1430780400000|2015-05-04 23:00:00|3861.14|3861.14|3846.57|3846.57|3893.18|3893.18|3845.96|3845.96|0
1430866800000|2015-05-05 23:00:00|3842.05|3842.05|3860.57|3860.57|3872.54|3872.54|3825.68|3825.68|0
1430953200000|2015-05-06 23:00:00|3861.32|3861.32|3900.54|3900.54|3901.04|3901.04|3834.91|3834.91|0
1431039600000|2015-05-07 23:00:00|3980.49|3980.49|3982.3|3982.3|3984.62|3984.62|3956.62|3956.62|0
1431298800000|2015-05-10 23:00:00|3979.89|3979.89|3973.9|3973.9|3999.22|3999.22|3971.82|3971.82|0
1431385200000|2015-05-11 23:00:00|3934.19|3934.19|3929.53|3929.53|3938|3938|3910.13|3910.13|0
1431471600000|2015-05-12 23:00:00|3944.89|3944.89|3940.33|3940.33|3957.74|3957.74|3932.95|3932.95|0
1431558000000|2015-05-13 23:00:00|3919.63|3919.63|3957.71|3957.71|3957.75|3957.75|3918.78|3918.78|0
1431644400000|2015-05-14 23:00:00|3968.72|3968.72|3969.17|3969.17|3985.7|3985.7|3954.29|3954.29|0
1431903600000|2015-05-17 23:00:00|3967.97|3967.97|3985.75|3985.75|3989.78|3989.78|3956.71|3956.71|0
1431990000000|2015-05-18 23:00:00|4001.16|4001.16|4003.01|4003.01|4009.43|4009.43|3995.57|3995.57|0
1432076400000|2015-05-19 23:00:00|4004.72|4004.72|4012.64|4012.64|4017.26|4017.26|3984.19|3984.19|0
1432162800000|2015-05-20 23:00:00|4014.32|4014.32|4025.15|4025.15|4027.05|4027.05|4008.33|4008.33|0
1432249200000|2015-05-21 23:00:00|4023.74|4023.74|4028.25|4028.25|4037.84|4037.84|4009.43|4009.43|0
1432594800000|2015-05-25 23:00:00|4032|4032|4019.3|4019.3|4037.71|4037.71|4012.93|4012.93|0
1432681200000|2015-05-26 23:00:00|4041.02|4041.02|4073.22|4073.22|4077.51|4077.51|4033.35|4033.35|0
1432767600000|2015-05-27 23:00:00|4068.01|4068.01|4076.09|4076.09|4083.87|4083.87|4064.87|4064.87|0
1432854000000|2015-05-28 23:00:00|4076.94|4076.94|4045.83|4045.83|4088.51|4088.51|4045.83|4045.83|0
1433113200000|2015-05-31 23:00:00|4078.85|4078.85|4066|4066|4080.61|4080.61|4057.11|4057.11|0
1433199600000|2015-06-01 23:00:00|4086.42|4086.42|4052.44|4052.44|4086.64|4086.64|4045.89|4045.89|0
1433286000000|2015-06-02 23:00:00|4063.27|4063.27|4056.4|4056.4|4077.07|4077.07|4052.38|4052.38|0
1433372400000|2015-06-03 23:00:00|4041.24|4041.24|4025.25|4025.25|4043.49|4043.49|4006.63|4006.63|0
1433458800000|2015-06-04 23:00:00|3996.9|3996.9|3979.77|3979.77|4001.17|4001.17|3968.08|3968.08|0
1433718000000|2015-06-07 23:00:00|3969.65|3969.65|3952.04|3952.04|3970.98|3970.98|3951.09|3951.09|0
1433804400000|2015-06-08 23:00:00|3938.04|3938.04|3922.17|3922.17|3947.94|3947.94|3914.28|3914.28|0
1433890800000|2015-06-09 23:00:00|3904.6|3904.6|3937|3937|3941.01|3941.01|3903.13|3903.13|0
1433977200000|2015-06-10 23:00:00|3946.56|3946.56|3948.98|3948.98|3965.74|3965.74|3942.83|3942.83|0
1434063600000|2015-06-11 23:00:00|3943.97|3943.97|3929.42|3929.42|3951.19|3951.19|3920.68|3920.68|0
1434322800000|2015-06-14 23:00:00|3902.85|3902.85|3886.16|3886.16|3906.25|3906.25|3882.98|3882.98|0
1434409200000|2015-06-15 23:00:00|3870.46|3870.46|3877.14|3877.14|3881.61|3881.61|3848.14|3848.14|0
1434495600000|2015-06-16 23:00:00|3894.45|3894.45|3867.5|3867.5|3896.34|3896.34|3856.22|3856.22|0
1434582000000|2015-06-17 23:00:00|3851.69|3851.69|3858.34|3858.34|3861.49|3861.49|3812.53|3812.53|0
1434668400000|2015-06-18 23:00:00|3879.62|3879.62|3885.5|3885.5|3901.85|3901.85|3879.62|3879.62|0
1434927600000|2015-06-21 23:00:00|3905.25|3905.25|3915.18|3915.18|3925.07|3925.07|3898.56|3898.56|0
1435014000000|2015-06-22 23:00:00|3941.81|3941.81|3940.09|3940.09|3952.67|3952.67|3938.54|3938.54|0
1435100400000|2015-06-23 23:00:00|3940.6|3940.6|3918.29|3918.29|3940.6|3940.6|3916.54|3916.54|0
1435186800000|2015-06-24 23:00:00|3894.72|3894.72|3924.34|3924.34|3934.92|3934.92|3894.72|3894.72|0
1435273200000|2015-06-25 23:00:00|3895.03|3895.03|3878.04|3878.04|3895.31|3895.31|3876.67|3876.67|0
1435532400000|2015-06-28 23:00:00|3785|3785|3807.84|3807.84|3836.57|3836.57|3781.49|3781.49|0
1435618800000|2015-06-29 23:00:00|3790.58|3790.58|3796.62|3796.62|3804.4|3804.4|3773.87|3773.87|0
1435705200000|2015-06-30 23:00:00|3797.39|3797.39|3828.52|3828.52|3848.97|3848.97|3797.39|3797.39|0
1435791600000|2015-07-01 23:00:00|3824.53|3824.53|3822.93|3822.93|3831.21|3831.21|3816.25|3816.25|0
1435878000000|2015-07-02 23:00:00|3820.37|3820.37|3807.27|3807.27|3831.81|3831.81|3804.63|3804.63|0
1436137200000|2015-07-05 23:00:00|3778.66|3778.66|3789.3|3789.3|3801.24|3801.24|3777.67|3777.67|0
1436223600000|2015-07-06 23:00:00|3806.64|3806.64|3753.81|3753.81|3808.15|3808.15|3752.74|3752.74|0
1436310000000|2015-07-07 23:00:00|3766|3766|3760.65|3760.65|3777.8|3777.8|3747.15|3747.15|0
1436396400000|2015-07-08 23:00:00|3788.94|3788.94|3813.72|3813.72|3820.1|3820.1|3785.18|3785.18|0
1436482800000|2015-07-09 23:00:00|3844.4|3844.4|3834.97|3834.97|3844.4|3844.4|3828.23|3828.23|0
1436742000000|2015-07-12 23:00:00|3855.78|3855.78|3876.39|3876.39|3880.05|3880.05|3853.11|3853.11|0
1436828400000|2015-07-13 23:00:00|3882.68|3882.68|3875.88|3875.88|3884.45|3884.45|3860.15|3860.15|0
1436914800000|2015-07-14 23:00:00|3857.98|3857.98|3866.8|3866.8|3871.08|3871.08|3854.45|3854.45|0
1437001200000|2015-07-15 23:00:00|3876.33|3876.33|3881.27|3881.27|3892.64|3892.64|3876.06|3876.06|0
1437087600000|2015-07-16 23:00:00|3889.31|3889.31|3886.48|3886.48|3891.24|3891.24|3879.1|3879.1|0
1437346800000|2015-07-19 23:00:00|3918.63|3918.63|3921.87|3921.87|3934.43|3934.43|3915.31|3915.31|0
1437433200000|2015-07-20 23:00:00|3916.61|3916.61|3901.27|3901.27|3927.15|3927.15|3896.65|3896.65|0
1437519600000|2015-07-21 23:00:00|3872.36|3872.36|3862.22|3862.22|3890.16|3890.16|3856.1|3856.1|0
1437606000000|2015-07-22 23:00:00|3892.69|3892.69|3902.31|3902.31|3908.99|3908.99|3873.03|3873.03|0
1437692400000|2015-07-23 23:00:00|3904.64|3904.64|3876|3876|3917.04|3917.04|3875.49|3875.49|0
1437951600000|2015-07-26 23:00:00|3850.86|3850.86|3843.99|3843.99|3876.38|3876.38|3838.79|3838.79|0
1438038000000|2015-07-27 23:00:00|3846.59|3846.59|3852.02|3852.02|3853.98|3853.98|3837.35|3837.35|0
1438124400000|2015-07-28 23:00:00|3866.83|3866.83|3872.29|3872.29|3877.67|3877.67|3852.81|3852.81|0
1438210800000|2015-07-29 23:00:00|3890.66|3890.66|3886.05|3886.05|3896.93|3896.93|3863.51|3863.51|0
1438297200000|2015-07-30 23:00:00|3900.61|3900.61|3915.46|3915.46|3917.28|3917.28|3890.2|3890.2|0
1438556400000|2015-08-02 23:00:00|3912.88|3912.88|3897.74|3897.74|3912.88|3912.88|3891.75|3891.75|0
1438642800000|2015-08-03 23:00:00|3897.78|3897.78|3871.19|3871.19|3905.3|3905.3|3857.68|3857.68|0
1438729200000|2015-08-04 23:00:00|3877.85|3877.85|3885.9|3885.9|3886.95|3886.95|3857.57|3857.57|0
1438815600000|2015-08-05 23:00:00|3890.48|3890.48|3877.08|3877.08|3893.45|3893.45|3872|3872|0
1438902000000|2015-08-06 23:00:00|3868.23|3868.23|3866.23|3866.23|3872.74|3872.74|3859.89|3859.89|0
1439161200000|2015-08-09 23:00:00|3879.25|3879.25|3883.16|3883.16|3885.43|3885.43|3852.55|3852.55|0
1439247600000|2015-08-10 23:00:00|3881.96|3881.96|3878.13|3878.13|3887.2|3887.2|3875.68|3875.68|0
1439334000000|2015-08-11 23:00:00|3835.57|3835.57|3813.95|3813.95|3836.29|3836.29|3801.61|3801.61|0
1439420400000|2015-08-12 23:00:00|3851.38|3851.38|3841.81|3841.81|3859.67|3859.67|3834.08|3834.08|0
1439506800000|2015-08-13 23:00:00|3855.66|3855.66|3845.18|3845.18|3874.74|3874.74|3842.4|3842.4|0
1439766000000|2015-08-16 23:00:00|3849.99|3849.99|3844.92|3844.92|3857.22|3857.22|3821.88|3821.88|0
1439852400000|2015-08-17 23:00:00|3849.25|3849.25|3857.26|3857.26|3863.01|3863.01|3847.02|3847.02|0
1439938800000|2015-08-18 23:00:00|3832.9|3832.9|3801.43|3801.43|3833.8|3833.8|3800.53|3800.53|0
1440025200000|2015-08-19 23:00:00|3779.53|3779.53|3767.43|3767.43|3788.8|3788.8|3762.13|3762.13|0
1440111600000|2015-08-20 23:00:00|3719.58|3719.58|3683.16|3683.16|3741.99|3741.99|3677.98|3677.98|0
1440370800000|2015-08-23 23:00:00|3579.04|3579.04|3562.3|3562.3|3600.44|3600.44|3485.39|3485.39|0
1440457200000|2015-08-24 23:00:00|3585.18|3585.18|3656.83|3656.83|3659.74|3659.74|3575.94|3575.94|0
1440543600000|2015-08-25 23:00:00|3616.96|3616.96|3645.15|3645.15|3696.25|3696.25|3616.96|3616.96|0
1440630000000|2015-08-26 23:00:00|3706.98|3706.98|3746.93|3746.93|3746.93|3746.93|3691.78|3691.78|0
1440716400000|2015-08-27 23:00:00|3752.77|3752.77|3790.02|3790.02|3790.02|3790.02|3725.57|3725.57|0
1441062000000|2015-08-31 23:00:00|3759.47|3759.47|3747.09|3747.09|3759.47|3759.47|3733.5|3733.5|0
1441148400000|2015-09-01 23:00:00|3776.63|3776.63|3766.74|3766.74|3781.27|3781.27|3744.53|3744.53|0
1441234800000|2015-09-02 23:00:00|3786.76|3786.76|3797.71|3797.71|3809|3809|3785.17|3785.17|0
1441321200000|2015-09-03 23:00:00|3766.55|3766.55|3760.96|3760.96|3776.09|3776.09|3755.19|3755.19|0
1441580400000|2015-09-06 23:00:00|3772.79|3772.79|3763.67|3763.67|3775.83|3775.83|3754.4|3754.4|0
1441666800000|2015-09-07 23:00:00|3787.31|3787.31|3780.91|3780.91|3804.27|3804.27|3775.13|3775.13|0
1441753200000|2015-09-08 23:00:00|3825.58|3825.58|3803.46|3803.46|3831.98|3831.98|3802.08|3802.08|0
1441839600000|2015-09-09 23:00:00|3787.56|3787.56|3779.6|3779.6|3802.96|3802.96|3771.52|3771.52|0
1441926000000|2015-09-10 23:00:00|3782.91|3782.91|3772.36|3772.36|3785.34|3785.34|3763.36|3763.36|0
1442185200000|2015-09-13 23:00:00|3794.95|3794.95|3762.99|3762.99|3811.05|3811.05|3762.11|3762.11|0
1442271600000|2015-09-14 23:00:00|3757.17|3757.17|3787.7|3787.7|3790.04|3790.04|3738.35|3738.35|0
1442358000000|2015-09-15 23:00:00|3799|3799|3794.41|3794.41|3799.41|3799.41|3777.34|3777.34|0
1442444400000|2015-09-16 23:00:00|3779.58|3779.58|3777.83|3777.83|3785.46|3785.46|3768.67|3768.67|0
1442530800000|2015-09-17 23:00:00|3757.48|3757.48|3759.38|3759.38|3773.26|3773.26|3742|3742|0
1442790000000|2015-09-20 23:00:00|3771.37|3771.37|3764.52|3764.52|3786.65|3786.65|3760.01|3760.01|0
1442876400000|2015-09-21 23:00:00|3747.58|3747.58|3679.84|3679.84|3747.58|3747.58|3679.39|3679.39|0
1442962800000|2015-09-22 23:00:00|3671.2|3671.2|3720.27|3720.27|3728.54|3728.54|3670.44|3670.44|0
1443049200000|2015-09-23 23:00:00|3719.95|3719.95|3693.66|3693.66|3737.9|3737.9|3686.79|3686.79|0
1443135600000|2015-09-24 23:00:00|3738.03|3738.03|3765.1|3765.1|3777.44|3777.44|3738.03|3738.03|0
1443394800000|2015-09-27 23:00:00|3745.92|3745.92|3722.26|3722.26|3755.04|3755.04|3721.19|3721.19|0
1443481200000|2015-09-28 23:00:00|3665.82|3665.82|3656.87|3656.87|3684.36|3684.36|3644.13|3644.13|0
1443567600000|2015-09-29 23:00:00|3692.04|3692.04|3702.65|3702.65|3711.6|3711.6|3689.91|3689.91|0
1443654000000|2015-09-30 23:00:00|3746.7|3746.7|3718.26|3718.26|3758.92|3758.92|3708.57|3708.57|0
1443740400000|2015-10-01 23:00:00|3742.89|3742.89|3722|3722|3756.16|3756.16|3694.32|3694.32|0
1443999600000|2015-10-04 23:00:00|3769.28|3769.28|3795.6|3795.6|3802.57|3802.57|3766.3|3766.3|0
1444086000000|2015-10-05 23:00:00|3767.04|3767.04|3767.73|3767.73|3782.09|3782.09|3753.83|3753.83|0
1444172400000|2015-10-06 23:00:00|3763.02|3763.02|3711.29|3711.29|3773.71|3773.71|3708.72|3708.72|0
1444258800000|2015-10-07 23:00:00|3726.58|3726.58|3727.8|3727.8|3733.75|3733.75|3704.14|3704.14|0
1444345200000|2015-10-08 23:00:00|3750.2|3750.2|3747.8|3747.8|3758.4|3758.4|3737.21|3737.21|0
1444604400000|2015-10-11 23:00:00|3736.83|3736.83|3727.86|3727.86|3737.87|3737.87|3718.35|3718.35|0
1444690800000|2015-10-12 23:00:00|3727.75|3727.75|3724.81|3724.81|3730.45|3730.45|3710.32|3710.32|0
1444777200000|2015-10-13 23:00:00|3692.72|3692.72|3682.64|3682.64|3703.65|3703.65|3679.95|3679.95|0
1444863600000|2015-10-14 23:00:00|3695.49|3695.49|3711.45|3711.45|3716.14|3716.14|3690.09|3690.09|0
1444950000000|2015-10-15 23:00:00|3736.22|3736.22|3719.4|3719.4|3749.63|3749.63|3711.56|3711.56|0
1445209200000|2015-10-18 23:00:00|3725.99|3725.99|3722.19|3722.19|3729.02|3729.02|3696.13|3696.13|0
1445295600000|2015-10-19 23:00:00|3737.89|3737.89|3725.77|3725.77|3742.49|3742.49|3718.49|3718.49|0
1445382000000|2015-10-20 23:00:00|3743.39|3743.39|3748.83|3748.83|3769.73|3769.73|3739.11|3739.11|0
1445468400000|2015-10-21 23:00:00|3740.74|3740.74|3749.61|3749.61|3756.73|3756.73|3724.84|3724.84|0
1445554800000|2015-10-22 23:00:00|3788.84|3788.84|3824.02|3824.02|3834.45|3834.45|3788.84|3788.84|0
1445817600000|2015-10-26 00:00:00|3816.65|3816.65|3818.63|3818.63|3825.24|3825.24|3810.14|3810.14|0
1445904000000|2015-10-27 00:00:00|3800.84|3800.84|3805.5|3805.5|3819.58|3819.58|3790.01|3790.01|0
1445990400000|2015-10-28 00:00:00|3761.58|3761.58|3795.97|3795.97|3798.61|3798.61|3760.28|3760.28|0
1446076800000|2015-10-29 00:00:00|3765.35|3765.35|3755.49|3755.49|3765.35|3765.35|3745.62|3745.62|0
1446163200000|2015-10-30 00:00:00|3756.01|3756.01|3744.76|3744.76|3768.32|3768.32|3744.26|3744.26|0
1446422400000|2015-11-02 00:00:00|3747.9|3747.9|3764.88|3764.88|3770.17|3770.17|3747.83|3747.83|0
1446508800000|2015-11-03 00:00:00|3758.86|3758.86|3761.21|3761.21|3771.59|3771.59|3756.38|3756.38|0
1446595200000|2015-11-04 00:00:00|3777.69|3777.69|3774.62|3774.62|3786.54|3786.54|3770.7|3770.7|0
1446681600000|2015-11-05 00:00:00|3776.24|3776.24|3765.1|3765.1|3790.21|3790.21|3760.91|3760.91|0
1446768000000|2015-11-06 00:00:00|3769.76|3769.76|3785.13|3785.13|3795.83|3795.83|3767.64|3767.64|0
1447027200000|2015-11-09 00:00:00|3798.35|3798.35|3767.12|3767.12|3799.95|3799.95|3764.04|3764.04|0
1447113600000|2015-11-10 00:00:00|3764.11|3764.11|3739.73|3739.73|3767.47|3767.47|3733.37|3733.37|0
1447200000000|2015-11-11 00:00:00|3760.97|3760.97|3778.39|3778.39|3783.54|3783.54|3759.99|3759.99|0
1447286400000|2015-11-12 00:00:00|3761.3|3761.3|3761.88|3761.88|3788.05|3788.05|3745.6|3745.6|0
1447372800000|2015-11-13 00:00:00|3730.94|3730.94|3739.36|3739.36|3740.85|3740.85|3720.08|3720.08|0
1447632000000|2015-11-16 00:00:00|3719.64|3719.64|3758.27|3758.27|3761.08|3761.08|3719.31|3719.31|0
1447718400000|2015-11-17 00:00:00|3808.45|3808.45|3825.9|3825.9|3828.74|3828.74|3806.78|3806.78|0
1447804800000|2015-11-18 00:00:00|3818.43|3818.43|3841.28|3841.28|3842.28|3842.28|3814.64|3814.64|0
1447891200000|2015-11-19 00:00:00|3863.41|3863.41|3889.7|3889.7|3897.52|3897.52|3863.41|3863.41|0
1447977600000|2015-11-20 00:00:00|3887.17|3887.17|3904.71|3904.71|3904.71|3904.71|3870.59|3870.59|0
1448236800000|2015-11-23 00:00:00|3890.99|3890.99|3909.4|3909.4|3917.22|3917.22|3883.84|3883.84|0
1448323200000|2015-11-24 00:00:00|3887.76|3887.76|3882.37|3882.37|3887.76|3887.76|3858.97|3858.97|0
1448409600000|2015-11-25 00:00:00|3887.16|3887.16|3920.49|3920.49|3923.59|3923.59|3887.16|3887.16|0
1448496000000|2015-11-26 00:00:00|3932.79|3932.79|3952.23|3952.23|3954.85|3954.85|3932.79|3932.79|0
1448582400000|2015-11-27 00:00:00|3940.49|3940.49|3959.61|3959.61|3960.4|3960.4|3940.28|3940.28|0
1448841600000|2015-11-30 00:00:00|3951.61|3951.61|3971.22|3971.22|3979.76|3979.76|3947.16|3947.16|0
1448928000000|2015-12-01 00:00:00|3982.89|3982.89|3987.72|3987.72|3993.65|3993.65|3972.15|3972.15|0
1449014400000|2015-12-02 00:00:00|3989.06|3989.06|4015.91|4015.91|4018.55|4018.55|3988.78|3988.78|0
1449100800000|2015-12-03 00:00:00|4009.16|4009.16|3989.51|3989.51|4033.16|4033.16|3977.63|3977.63|0
1449187200000|2015-12-04 00:00:00|3969.57|3969.57|3983.78|3983.78|3990.86|3990.86|3962.49|3962.49|0
1449446400000|2015-12-07 00:00:00|4000.48|4000.48|3992.74|3992.74|4026.69|4026.69|3992.74|3992.74|0
1449532800000|2015-12-08 00:00:00|3989.49|3989.49|3958.08|3958.08|4002.47|4002.47|3952.04|3952.04|0
1449619200000|2015-12-09 00:00:00|3965.09|3965.09|3941.81|3941.81|3967.56|3967.56|3940.87|3940.87|0
1449705600000|2015-12-10 00:00:00|3920.82|3920.82|3948.35|3948.35|3955.1|3955.1|3920.82|3920.82|0
1449792000000|2015-12-11 00:00:00|3950.67|3950.67|3919.38|3919.38|3951.24|3951.24|3916.62|3916.62|0
1450051200000|2015-12-14 00:00:00|3908.11|3908.11|3852.78|3852.78|3914.14|3914.14|3852.78|3852.78|0
1450137600000|2015-12-15 00:00:00|3828.34|3828.34|3879.67|3879.67|3882.76|3882.76|3826.87|3826.87|0
1450224000000|2015-12-16 00:00:00|3883.64|3883.64|3888.61|3888.61|3898.33|3898.33|3873.92|3873.92|0
1450310400000|2015-12-17 00:00:00|3926.94|3926.94|3933.64|3933.64|3939.22|3939.22|3922.65|3922.65|0
1450396800000|2015-12-18 00:00:00|3915.55|3915.55|3929.35|3929.35|3933.21|3933.21|3894.18|3894.18|0
1450656000000|2015-12-21 00:00:00|3920.14|3920.14|3920.53|3920.53|3946.04|3946.04|3918.8|3918.8|0
1450742400000|2015-12-22 00:00:00|3929.18|3929.18|3926.24|3926.24|3946.32|3946.32|3911.55|3911.55|0
1450828800000|2015-12-23 00:00:00|3950.77|3950.77|3986.82|3986.82|3988.16|3988.16|3942.71|3942.71|0
1450915200000|2015-12-24 00:00:00|3987.84|3987.84|3990.86|3990.86|3990.86|3990.86|3975.09|3975.09|0
1451347200000|2015-12-29 00:00:00|4009.81|4009.81|4047.95|4047.95|4048.18|4048.18|4009.81|4009.81|0
1451433600000|2015-12-30 00:00:00|4047.22|4047.22|4048.59|4048.59|4055.7|4055.7|4037.74|4037.74|0
1451520000000|2015-12-31 00:00:00|4039.16|4039.16|4031.08|4031.08|4043.7|4043.7|4023.12|4023.12|0
1451865600000|2016-01-04 00:00:00|3955.79|3955.79|3933.21|3933.21|3977.35|3977.35|3932.45|3932.45|0
1451952000000|2016-01-05 00:00:00|3959.93|3959.93|3948.72|3948.72|3961.73|3961.73|3931.15|3931.15|0
1452038400000|2016-01-06 00:00:00|3937.6|3937.6|3936.51|3936.51|3941.29|3941.29|3909.4|3909.4|0
1452124800000|2016-01-07 00:00:00|3885.05|3885.05|3881.09|3881.09|3887.99|3887.99|3848.05|3848.05|0
1452211200000|2016-01-08 00:00:00|3893.62|3893.62|3889.97|3889.97|3924.41|3924.41|3888.91|3888.91|0
1452470400000|2016-01-11 00:00:00|3884.23|3884.23|3847.36|3847.36|3912.29|3912.29|3847.36|3847.36|0
1452556800000|2016-01-12 00:00:00|3853.58|3853.58|3868.18|3868.18|3887.48|3887.48|3853.46|3853.46|0
1452643200000|2016-01-13 00:00:00|3904.83|3904.83|3868.37|3868.37|3904.83|3904.83|3868.37|3868.37|0
1452729600000|2016-01-14 00:00:00|3824.94|3824.94|3806.33|3806.33|3824.94|3824.94|3772.71|3772.71|0
1452816000000|2016-01-15 00:00:00|3821.13|3821.13|3745.75|3745.75|3821.34|3821.34|3728.43|3728.43|0
1453075200000|2016-01-18 00:00:00|3755.37|3755.37|3733.99|3733.99|3773.25|3773.25|3728.19|3728.19|0
1453161600000|2016-01-19 00:00:00|3772.61|3772.61|3748.76|3748.76|3773.78|3773.78|3744.38|3744.38|0
1453248000000|2016-01-20 00:00:00|3698.11|3698.11|3643.2|3643.2|3698.11|3698.11|3635.77|3635.77|0
1453334400000|2016-01-21 00:00:00|3679.6|3679.6|3667.73|3667.73|3682.38|3682.38|3638.26|3638.26|0
1453420800000|2016-01-22 00:00:00|3713.99|3713.99|3756.29|3756.29|3757|3757|3706.46|3706.46|0
1453680000000|2016-01-25 00:00:00|3756.58|3756.58|3785.09|3785.09|3785.96|3785.96|3746.11|3746.11|0
1453766400000|2016-01-26 00:00:00|3749.02|3749.02|3792.25|3792.25|3796.39|3796.39|3737.69|3737.69|0
1453852800000|2016-01-27 00:00:00|3780|3780|3803.68|3803.68|3808.15|3808.15|3773.89|3773.89|0
1453939200000|2016-01-28 00:00:00|3796|3796|3759.32|3759.32|3806.81|3806.81|3740.85|3740.85|0
1454025600000|2016-01-29 00:00:00|3777.06|3777.06|3810.14|3810.14|3810.14|3810.14|3759.57|3759.57|0
1454284800000|2016-02-01 00:00:00|3834.29|3834.29|3813.55|3813.55|3834.29|3834.29|3791.33|3791.33|0
1454371200000|2016-02-02 00:00:00|3804.85|3804.85|3766.93|3766.93|3805.76|3805.76|3756.01|3756.01|0
1454457600000|2016-02-03 00:00:00|3763.43|3763.43|3709.66|3709.66|3782.93|3782.93|3685.31|3685.31|0
1454544000000|2016-02-04 00:00:00|3719.99|3719.99|3697.06|3697.06|3725.76|3725.76|3668.25|3668.25|0
1454630400000|2016-02-05 00:00:00|3711.06|3711.06|3681.72|3681.72|3730.8|3730.8|3676.2|3676.2|0
1454889600000|2016-02-08 00:00:00|3651.25|3651.25|3538.87|3538.87|3658.91|3658.91|3536.29|3536.29|0
1454976000000|2016-02-09 00:00:00|3560.55|3560.55|3547.74|3547.74|3568.02|3568.02|3501.2|3501.2|0
1455062400000|2016-02-10 00:00:00|3529.49|3529.49|3555.48|3555.48|3587.81|3587.81|3520.24|3520.24|0
1455148800000|2016-02-11 00:00:00|3493.23|3493.23|3462.72|3462.72|3502.55|3502.55|3456.01|3456.01|0
1455235200000|2016-02-12 00:00:00|3483.88|3483.88|3524.93|3524.93|3525|3525|3479.12|3479.12|0
1455494400000|2016-02-15 00:00:00|3579.43|3579.43|3608.91|3608.91|3615.69|3615.69|3577.1|3577.1|0
1455580800000|2016-02-16 00:00:00|3627.4|3627.4|3625.61|3625.61|3638.66|3638.66|3607.7|3607.7|0
1455667200000|2016-02-17 00:00:00|3661.25|3661.25|3753.37|3753.37|3760.13|3760.13|3661.25|3661.25|0
1455753600000|2016-02-18 00:00:00|3776.75|3776.75|3785.46|3785.46|3794.38|3794.38|3759.04|3759.04|0
1455840000000|2016-02-19 00:00:00|3771.47|3771.47|3778.6|3778.6|3789.39|3789.39|3756.43|3756.43|0
1456099200000|2016-02-22 00:00:00|3830.45|3830.45|3827.36|3827.36|3838.89|3838.89|3817.52|3817.52|0
1456185600000|2016-02-23 00:00:00|3812.5|3812.5|3816.94|3816.94|3847.96|3847.96|3811.57|3811.57|0
1456272000000|2016-02-24 00:00:00|3814.11|3814.11|3789.49|3789.49|3814.29|3814.29|3769.76|3769.76|0
1456358400000|2016-02-25 00:00:00|3819.65|3819.65|3872.94|3872.94|3872.94|3872.94|3813.57|3813.57|0
1456444800000|2016-02-26 00:00:00|3901|3901|3904.2|3904.2|3909.03|3909.03|3879.88|3879.88|0
1456704000000|2016-02-29 00:00:00|3882.47|3882.47|3896.6|3896.6|3901.16|3901.16|3878.56|3878.56|0
1456790400000|2016-03-01 00:00:00|3907.76|3907.76|3918.97|3918.97|3925.18|3925.18|3899.92|3899.92|0
1456876800000|2016-03-02 00:00:00|3952.16|3952.16|3899.08|3899.08|3955.36|3955.36|3892.26|3892.26|0
1456963200000|2016-03-03 00:00:00|3884|3884|3838.04|3838.04|3887.94|3887.94|3838.04|3838.04|0
1457049600000|2016-03-04 00:00:00|3846.6|3846.6|3859.5|3859.5|3865.94|3865.94|3840.1|3840.1|0
1457308800000|2016-03-07 00:00:00|3854.27|3854.27|3826.8|3826.8|3855.55|3855.55|3823.73|3823.73|0
1457395200000|2016-03-08 00:00:00|3808.19|3808.19|3795.71|3795.71|3812.49|3812.49|3787.96|3787.96|0
1457481600000|2016-03-09 00:00:00|3786.16|3786.16|3793.53|3793.53|3803.77|3803.77|3777.95|3777.95|0
1457568000000|2016-03-10 00:00:00|3788.18|3788.18|3752.07|3752.07|3819.49|3819.49|3752.07|3752.07|0
1457654400000|2016-03-11 00:00:00|3787.42|3787.42|3767.63|3767.63|3787.42|3787.42|3761.67|3761.67|0
1457913600000|2016-03-14 00:00:00|3789.33|3789.33|3785.39|3785.39|3792.79|3792.79|3780.02|3780.02|0
1458000000000|2016-03-15 00:00:00|3770.14|3770.14|3777.8|3777.8|3787.4|3787.4|3769.45|3769.45|0
1458086400000|2016-03-16 00:00:00|3773.52|3773.52|3795.43|3795.43|3797.39|3797.39|3763.39|3763.39|0
1458172800000|2016-03-17 00:00:00|3808.21|3808.21|3776.47|3776.47|3810.53|3810.53|3762.66|3762.66|0
1458259200000|2016-03-18 00:00:00|3783.85|3783.85|3799.25|3799.25|3810.12|3810.12|3782.93|3782.93|0
1458518400000|2016-03-21 00:00:00|3796.26|3796.26|3800.28|3800.28|3821.83|3821.83|3795.64|3795.64|0
1458604800000|2016-03-22 00:00:00|3790.44|3790.44|3840.43|3840.43|3843|3843|3774.65|3774.65|0
1458691200000|2016-03-23 00:00:00|3844.45|3844.45|3849.82|3849.82|3861.88|3861.88|3842.7|3842.7|0
1458777600000|2016-03-24 00:00:00|3815.35|3815.35|3814.85|3814.85|3832.36|3832.36|3810.69|3810.69|0
1459206000000|2016-03-28 23:00:00|3818.88|3818.88|3828.35|3828.35|3828.92|3828.92|3799.85|3799.85|0
1459292400000|2016-03-29 23:00:00|3868.53|3868.53|3881.96|3881.96|3888.61|3888.61|3863.75|3863.75|0
1459378800000|2016-03-30 23:00:00|3881.01|3881.01|3870.56|3870.56|3884.31|3884.31|3864.62|3864.62|0
1459465200000|2016-03-31 23:00:00|3847.93|3847.93|3870.83|3870.83|3871.87|3871.87|3841.98|3841.98|0
1459724400000|2016-04-03 23:00:00|3866.65|3866.65|3876.09|3876.09|3890.73|3890.73|3865.84|3865.84|0
1459810800000|2016-04-04 23:00:00|3853.26|3853.26|3833.84|3833.84|3854.24|3854.24|3826.71|3826.71|0
1459897200000|2016-04-05 23:00:00|3842.22|3842.22|3867.78|3867.78|3869.63|3869.63|3840.26|3840.26|0
1459983600000|2016-04-06 23:00:00|3878.94|3878.94|3854.24|3854.24|3891.19|3891.19|3851.19|3851.19|0
1460070000000|2016-04-07 23:00:00|3872.44|3872.44|3883.82|3883.82|3890.98|3890.98|3862.44|3862.44|0
1460329200000|2016-04-10 23:00:00|3873.39|3873.39|3869.3|3869.3|3885.32|3885.32|3863.53|3863.53|0
1460415600000|2016-04-11 23:00:00|3846.38|3846.38|3864.28|3864.28|3866.06|3866.06|3836.66|3836.66|0
1460502000000|2016-04-12 23:00:00|3878.05|3878.05|3897.23|3897.23|3902.36|3902.36|3878.05|3878.05|0
1460588400000|2016-04-13 23:00:00|3907.85|3907.85|3897.22|3897.22|3908.78|3908.78|3897.22|3897.22|0
1460674800000|2016-04-14 23:00:00|3885.75|3885.75|3881.64|3881.64|3891.59|3891.59|3874.49|3874.49|0
1460934000000|2016-04-17 23:00:00|3862.98|3862.98|3862.84|3862.84|3878.22|3878.22|3861.02|3861.02|0
1461020400000|2016-04-18 23:00:00|3871.34|3871.34|3891.15|3891.15|3899.88|3899.88|3871.34|3871.34|0
1461106800000|2016-04-19 23:00:00|3887.85|3887.85|3855.61|3855.61|3889.24|3889.24|3846.35|3846.35|0
1461193200000|2016-04-20 23:00:00|3845.17|3845.17|3838.27|3838.27|3845.17|3845.17|3805.26|3805.26|0
1461279600000|2016-04-21 23:00:00|3819.86|3819.86|3797.96|3797.96|3833.43|3833.43|3796.02|3796.02|0
1461538800000|2016-04-24 23:00:00|3802.14|3802.14|3804.07|3804.07|3812.81|3812.81|3795.23|3795.23|0
1461625200000|2016-04-25 23:00:00|3776.2|3776.2|3767.42|3767.42|3783.36|3783.36|3761.3|3761.3|0
1461711600000|2016-04-26 23:00:00|3761.34|3761.34|3788|3788|3794.16|3794.16|3756.54|3756.54|0
1461798000000|2016-04-27 23:00:00|3763.43|3763.43|3783.9|3783.9|3787.13|3787.13|3740.91|3740.91|0
1461884400000|2016-04-28 23:00:00|3753.11|3753.11|3745.72|3745.72|3789.88|3789.88|3745.72|3745.72|0
1462230000000|2016-05-02 23:00:00|3745.85|3745.85|3749.02|3749.02|3752.77|3752.77|3724.62|3724.62|0
1462316400000|2016-05-03 23:00:00|3742.01|3742.01|3731.63|3731.63|3753.51|3753.51|3726.45|3726.45|0
1462402800000|2016-05-04 23:00:00|3732.41|3732.41|3715.72|3715.72|3743.63|3743.63|3705.72|3705.72|0
1462489200000|2016-05-05 23:00:00|3712.08|3712.08|3718.71|3718.71|3734.33|3734.33|3705.8|3705.8|0
1462748400000|2016-05-08 23:00:00|3739.59|3739.59|3751.46|3751.46|3761.41|3761.41|3736.33|3736.33|0
1462834800000|2016-05-09 23:00:00|3771.08|3771.08|3747.25|3747.25|3771.41|3771.41|3736.1|3736.1|0
1462921200000|2016-05-10 23:00:00|3753.8|3753.8|3768.19|3768.19|3772.55|3772.55|3750.24|3750.24|0
1463007600000|2016-05-11 23:00:00|3749.44|3749.44|3717.47|3717.47|3777.91|3777.91|3713.27|3713.27|0
1463094000000|2016-05-12 23:00:00|3714.76|3714.76|3724.98|3724.98|3725.61|3725.61|3696.18|3696.18|0
1463353200000|2016-05-15 23:00:00|3708.95|3708.95|3728.68|3728.68|3729.21|3729.21|3705.91|3705.91|0
1463439600000|2016-05-16 23:00:00|3737.79|3737.79|3745.91|3745.91|3764.48|3764.48|3737.54|3737.54|0
1463526000000|2016-05-17 23:00:00|3731.2|3731.2|3744.53|3744.53|3747.29|3747.29|3714.76|3714.76|0
1463612400000|2016-05-18 23:00:00|3723.26|3723.26|3711.71|3711.71|3736.8|3736.8|3708.31|3708.31|0
1463698800000|2016-05-19 23:00:00|3726.58|3726.58|3752.98|3752.98|3757.08|3757.08|3720.52|3720.52|0
1463958000000|2016-05-22 23:00:00|3756.02|3756.02|3783.32|3783.32|3789.66|3789.66|3753.01|3753.01|0
1464044400000|2016-05-23 23:00:00|3768.07|3768.07|3796.71|3796.71|3799.93|3799.93|3765.19|3765.19|0
1464130800000|2016-05-24 23:00:00|3806.82|3806.82|3812.61|3812.61|3819.51|3819.51|3802.03|3802.03|0
1464217200000|2016-05-25 23:00:00|3818.62|3818.62|3812.38|3812.38|3824.7|3824.7|3804.18|3804.18|0
1464303600000|2016-05-26 23:00:00|3809.1|3809.1|3807.97|3807.97|3815.19|3815.19|3804.44|3804.44|0
1464649200000|2016-05-30 23:00:00|3807.76|3807.76|3815.64|3815.64|3826.29|3826.29|3807.76|3807.76|0
1464735600000|2016-05-31 23:00:00|3813.59|3813.59|3816.39|3816.39|3828.4|3828.4|3801.95|3801.95|0
1464822000000|2016-06-01 23:00:00|3819.65|3819.65|3839.59|3839.59|3839.59|3839.59|3811.84|3811.84|0
1464908400000|2016-06-02 23:00:00|3854.66|3854.66|3835.91|3835.91|3876.05|3876.05|3821.93|3821.93|0
1465167600000|2016-06-05 23:00:00|3856.84|3856.84|3853.06|3853.06|3859.9|3859.9|3842.66|3842.66|0
1465254000000|2016-06-06 23:00:00|3863.96|3863.96|3851.98|3851.98|3873.84|3873.84|3849.51|3849.51|0
1465340400000|2016-06-07 23:00:00|3843.65|3843.65|3839.98|3839.98|3851.84|3851.84|3835.32|3835.32|0
1465426800000|2016-06-08 23:00:00|3829.77|3829.77|3819.35|3819.35|3831.58|3831.58|3819.06|3819.06|0
1465513200000|2016-06-09 23:00:00|3797.4|3797.4|3759.71|3759.71|3797.6|3797.6|3742.04|3742.04|0
1465772400000|2016-06-12 23:00:00|3728.39|3728.39|3729.15|3729.15|3744.03|3744.03|3715.34|3715.34|0
1465858800000|2016-06-13 23:00:00|3701.32|3701.32|3680.77|3680.77|3703.46|3703.46|3671.11|3671.11|0
1465945200000|2016-06-14 23:00:00|3693.42|3693.42|3679.51|3679.51|3703.22|3703.22|3677.13|3677.13|0
1466031600000|2016-06-15 23:00:00|3655.51|3655.51|3638.55|3638.55|3661.38|3661.38|3618.15|3618.15|0
1466118000000|2016-06-16 23:00:00|3658.69|3658.69|3651.48|3651.48|3673.77|3673.77|3649.34|3649.34|0
1466377200000|2016-06-19 23:00:00|3723.88|3723.88|3770|3770|3785.4|3785.4|3723.79|3723.79|0
1466463600000|2016-06-20 23:00:00|3746.74|3746.74|3766.66|3766.66|3767.06|3767.06|3741.25|3741.25|0
1466550000000|2016-06-21 23:00:00|3762.87|3762.87|3805.3|3805.3|3805.3|3805.3|3743.33|3743.33|0
1466636400000|2016-06-22 23:00:00|3805.2|3805.2|3828.45|3828.45|3867.29|3867.29|3803.69|3803.69|0
1466722800000|2016-06-23 23:00:00|3558.34|3558.34|3761.42|3761.42|3794.65|3794.65|3558.34|3558.34|0
1466982000000|2016-06-26 23:00:00|3721.38|3721.38|3591.16|3591.16|3739.07|3739.07|3583.66|3583.66|0
1467068400000|2016-06-27 23:00:00|3674.14|3674.14|3703.57|3703.57|3711|3711|3653.07|3653.07|0
1467154800000|2016-06-28 23:00:00|3747.55|3747.55|3816.83|3816.83|3816.83|3816.83|3740.6|3740.6|0
1467241200000|2016-06-29 23:00:00|3806.46|3806.46|3898.52|3898.52|3901.74|3901.74|3806.46|3806.46|0
1467327600000|2016-06-30 23:00:00|3920.07|3920.07|3944.95|3944.95|3946.47|3946.47|3880.73|3880.73|0
1467586800000|2016-07-03 23:00:00|3962.05|3962.05|3908.7|3908.7|3962.13|3962.13|3904.66|3904.66|0
1467673200000|2016-07-04 23:00:00|3893.39|3893.39|3904.81|3904.81|3907.56|3907.56|3874.51|3874.51|0
1467759600000|2016-07-05 23:00:00|3901.81|3901.81|3894.97|3894.97|3916.84|3916.84|3872.39|3872.39|0
1467846000000|2016-07-06 23:00:00|3925.44|3925.44|3941.47|3941.47|3954.64|3954.64|3915.5|3915.5|0
1467932400000|2016-07-07 23:00:00|3945.73|3945.73|3997.23|3997.23|3997.23|3997.23|3945.09|3945.09|0
1468191600000|2016-07-10 23:00:00|4015.95|4015.95|4068.95|4068.95|4080.24|4080.24|4002.35|4002.35|0
1468278000000|2016-07-11 23:00:00|4097.49|4097.49|4048.98|4048.98|4099.05|4099.05|4047.87|4047.87|0
1468364400000|2016-07-12 23:00:00|4059.06|4059.06|4075.37|4075.37|4088.65|4088.65|4051.83|4051.83|0
1468450800000|2016-07-13 23:00:00|4081.57|4081.57|4063.56|4063.56|4092.39|4092.39|4053.1|4053.1|0
1468537200000|2016-07-14 23:00:00|4042.1|4042.1|4052.26|4052.26|4063.57|4063.57|4034.74|4034.74|0
1468796400000|2016-07-17 23:00:00|4256.93|4256.93|4238.75|4238.75|4260.48|4260.48|4237.57|4237.57|0
1468882800000|2016-07-18 23:00:00|4230.76|4230.76|4263.11|4263.11|4267.44|4267.44|4221.07|4221.07|0
1468969200000|2016-07-19 23:00:00|4275.77|4275.77|4303.48|4303.48|4313.85|4313.85|4274.54|4274.54|0
1469055600000|2016-07-20 23:00:00|4292.21|4292.21|4292.07|4292.07|4299.75|4299.75|4281.25|4281.25|0
1469142000000|2016-07-21 23:00:00|4275.83|4275.83|4270.81|4270.81|4282.14|4282.14|4258.86|4258.86|0
1469401200000|2016-07-24 23:00:00|4280.53|4280.53|4277.89|4277.89|4287.6|4287.6|4268.96|4268.96|0
1469487600000|2016-07-25 23:00:00|4281.9|4281.9|4286.34|4286.34|4296.9|4296.9|4270.92|4270.92|0
1469574000000|2016-07-26 23:00:00|4309.64|4309.64|4315.18|4315.18|4331.37|4331.37|4297.97|4297.97|0
1469660400000|2016-07-27 23:00:00|4301.11|4301.11|4296.64|4296.64|4323.61|4323.61|4294.57|4294.57|0
1469746800000|2016-07-28 23:00:00|4288.53|4288.53|4302.55|4302.55|4308.89|4308.89|4287.89|4287.89|0
1470006000000|2016-07-31 23:00:00|4330.06|4330.06|4298.47|4298.47|4345.46|4345.46|4293.1|4293.1|0
1470092400000|2016-08-01 23:00:00|4277.5|4277.5|4284.23|4284.23|4307.97|4307.97|4262.16|4262.16|0
1470178800000|2016-08-02 23:00:00|4282.72|4282.72|4263.71|4263.71|4282.72|4282.72|4253.44|4253.44|0
1470265200000|2016-08-03 23:00:00|4254.58|4254.58|4310.65|4310.65|4318.2|4318.2|4238.6|4238.6|0
1470351600000|2016-08-04 23:00:00|4323.73|4323.73|4352.44|4352.44|4360.83|4360.83|4313.04|4313.04|0
1470610800000|2016-08-07 23:00:00|4365.88|4365.88|4349.06|4349.06|4381.32|4381.32|4344.22|4344.22|0
1470697200000|2016-08-08 23:00:00|4354.44|4354.44|4369.06|4369.06|4374.56|4374.56|4350.6|4350.6|0
1470783600000|2016-08-09 23:00:00|4350.93|4350.93|4347.27|4347.27|4362.4|4362.4|4338.42|4338.42|0
1470870000000|2016-08-10 23:00:00|4348.94|4348.94|4373.39|4373.39|4374.43|4374.43|4341.02|4341.02|0
1470956400000|2016-08-11 23:00:00|4370.22|4370.22|4399.3|4399.3|4399.3|4399.3|4370.08|4370.08|0
1471215600000|2016-08-14 23:00:00|4382.84|4382.84|4418.98|4418.98|4423.84|4423.84|4382.84|4382.84|0
1471302000000|2016-08-15 23:00:00|4400.58|4400.58|4378.14|4378.14|4409.29|4409.29|4377.25|4377.25|0
1471388400000|2016-08-16 23:00:00|4378.75|4378.75|4357.03|4357.03|4393.01|4393.01|4354.36|4354.36|0
1471474800000|2016-08-17 23:00:00|4369.75|4369.75|4368.1|4368.1|4381.51|4381.51|4367.69|4367.69|0
1471561200000|2016-08-18 23:00:00|4364.93|4364.93|4381.66|4381.66|4385.66|4385.66|4364.25|4364.25|0
1471820400000|2016-08-21 23:00:00|4373.73|4373.73|4370.36|4370.36|4396.06|4396.06|4365.13|4365.13|0
1471906800000|2016-08-22 23:00:00|4390.82|4390.82|4381.13|4381.13|4396.33|4396.33|4380.66|4380.66|0
1471993200000|2016-08-23 23:00:00|4370.44|4370.44|4358.39|4358.39|4384.18|4384.18|4358.37|4358.37|0
1472079600000|2016-08-24 23:00:00|4335.86|4335.86|4322.17|4322.17|4335.86|4335.86|4307.82|4307.82|0
1472166000000|2016-08-25 23:00:00|4316.75|4316.75|4336.91|4336.91|4341.16|4341.16|4308.73|4308.73|0
1472511600000|2016-08-29 23:00:00|4332.39|4332.39|4328.64|4328.64|4334.83|4334.83|4324.57|4324.57|0
1472598000000|2016-08-30 23:00:00|4316.91|4316.91|4307.01|4307.01|4321.11|4321.11|4301.27|4301.27|0
1472684400000|2016-08-31 23:00:00|4310.49|4310.49|4305.65|4305.65|4324.55|4324.55|4303.41|4303.41|0
1472770800000|2016-09-01 23:00:00|4314.03|4314.03|4362.44|4362.44|4362.44|4362.44|4309.22|4309.22|0
1473030000000|2016-09-04 23:00:00|4359.4|4359.4|4362.04|4362.04|4366.84|4366.84|4346.87|4346.87|0
1473116400000|2016-09-05 23:00:00|4366.09|4366.09|4341.1|4341.1|4366.45|4366.45|4339.82|4339.82|0
1473202800000|2016-09-06 23:00:00|4345.78|4345.78|4376.23|4376.23|4390.99|4390.99|4345.1|4345.1|0
1473289200000|2016-09-07 23:00:00|4431.35|4431.35|4413.26|4413.26|4437.52|4437.52|4403.22|4403.22|0
1473375600000|2016-09-08 23:00:00|4405.2|4405.2|4356.47|4356.47|4405.2|4405.2|4354.97|4354.97|0
1473634800000|2016-09-11 23:00:00|4305.47|4305.47|4344.55|4344.55|4344.64|4344.64|4299.38|4299.38|0
1473721200000|2016-09-12 23:00:00|4371.28|4371.28|4348.98|4348.98|4374.51|4374.51|4348.98|4348.98|0
1473807600000|2016-09-13 23:00:00|4363.78|4363.78|4359.97|4359.97|4383.66|4383.66|4357.43|4357.43|0
1473894000000|2016-09-14 23:00:00|4353.32|4353.32|4380.08|4380.08|4381.2|4381.2|4346.08|4346.08|0
1473980400000|2016-09-15 23:00:00|4373.07|4373.07|4401.38|4401.38|4410.55|4410.55|4373.07|4373.07|0
1474239600000|2016-09-18 23:00:00|4435.28|4435.28|4436.19|4436.19|4445.61|4445.61|4416.26|4416.26|0
1474326000000|2016-09-19 23:00:00|4441.29|4441.29|4460.84|4460.84|4481.69|4481.69|4441.29|4441.29|0
1474412400000|2016-09-20 23:00:00|4468.93|4468.93|4440.13|4440.13|4468.93|4468.93|4439.61|4439.61|0
1474498800000|2016-09-21 23:00:00|4442.91|4442.91|4451.7|4451.7|4461.61|4461.61|4442.91|4442.91|0
1474585200000|2016-09-22 23:00:00|4451.89|4451.89|4434.71|4434.71|4452.1|4452.1|4428.34|4428.34|0
1474844400000|2016-09-25 23:00:00|4404.19|4404.19|4380.21|4380.21|4404.19|4404.19|4376.62|4376.62|0
1474930800000|2016-09-26 23:00:00|4371.52|4371.52|4358.49|4358.49|4371.52|4371.52|4331.37|4331.37|0
1475017200000|2016-09-27 23:00:00|4371.22|4371.22|4386.41|4386.41|4399.12|4399.12|4371.22|4371.22|0
1475103600000|2016-09-28 23:00:00|4402.54|4402.54|4389.73|4389.73|4416.59|4416.59|4383.99|4383.99|0
1475190000000|2016-09-29 23:00:00|4353.05|4353.05|4378.36|4378.36|4384.09|4384.09|4348.2|4348.2|0
1475449200000|2016-10-02 23:00:00|4391.61|4391.61|4463.85|4463.85|4468.58|4468.58|4391.61|4391.61|0
1475535600000|2016-10-03 23:00:00|4503.67|4503.67|4556.02|4556.02|4576.92|4576.92|4503.67|4503.67|0
1475622000000|2016-10-04 23:00:00|4522.25|4522.25|4485.39|4485.39|4522.25|4522.25|4478.95|4478.95|0
1475708400000|2016-10-05 23:00:00|4489.62|4489.62|4470.32|4470.32|4495.49|4495.49|4463.36|4463.36|0
1475794800000|2016-10-06 23:00:00|4469.27|4469.27|4480.12|4480.12|4496.53|4496.53|4462.04|4462.04|0
1476054000000|2016-10-09 23:00:00|4497.39|4497.39|4501.63|4501.63|4510.92|4510.92|4482.7|4482.7|0
1476140400000|2016-10-10 23:00:00|4507.41|4507.41|4504.19|4504.19|4526.86|4526.86|4500.42|4500.42|0
1476226800000|2016-10-11 23:00:00|4491.12|4491.12|4456.82|4456.82|4496.8|4496.8|4456.5|4456.5|0
1476313200000|2016-10-12 23:00:00|4449.27|4449.27|4460.54|4460.54|4463.19|4463.19|4436.4|4436.4|0
1476399600000|2016-10-13 23:00:00|4471.9|4471.9|4477.11|4477.11|4487.18|4487.18|4462.68|4462.68|0
1476658800000|2016-10-16 23:00:00|4463.28|4463.28|4430.38|4430.38|4473.49|4473.49|4430.38|4430.38|0
1476745200000|2016-10-17 23:00:00|4463.97|4463.97|4453.65|4453.65|4472.61|4472.61|4451.72|4451.72|0
1476831600000|2016-10-18 23:00:00|4452.46|4452.46|4450.48|4450.48|4456.41|4456.41|4434.05|4434.05|0
1476918000000|2016-10-19 23:00:00|4406.12|4406.12|4375.66|4375.66|4408.32|4408.32|4362.42|4362.42|0
1477004400000|2016-10-20 23:00:00|4387.12|4387.12|4366.46|4366.46|4388.37|4388.37|4358.13|4358.13|0
1477263600000|2016-10-23 23:00:00|4354.49|4354.49|4308.25|4308.25|4361.65|4361.65|4307.95|4307.95|0
1477350000000|2016-10-24 23:00:00|4307.89|4307.89|4296.39|4296.39|4323.92|4323.92|4295.73|4295.73|0
1477436400000|2016-10-25 23:00:00|4296.63|4296.63|4268.58|4268.58|4298.51|4298.51|4251.25|4251.25|0
1477522800000|2016-10-26 23:00:00|4258.89|4258.89|4273.25|4273.25|4298.87|4298.87|4258.76|4258.76|0
1477609200000|2016-10-27 23:00:00|4248.57|4248.57|4264.56|4264.56|4277.88|4277.88|4231.38|4231.38|0
1477872000000|2016-10-31 00:00:00|4249.8|4249.8|4231.69|4231.69|4251.84|4251.84|4216.16|4216.16|0
1477958400000|2016-11-01 00:00:00|4230.5|4230.5|4187.5|4187.5|4233.62|4233.62|4187.5|4187.5|0
1478044800000|2016-11-02 00:00:00|4173.49|4173.49|4170.71|4170.71|4188.39|4188.39|4169.83|4169.83|0
1478131200000|2016-11-03 00:00:00|4180.06|4180.06|4183.64|4183.64|4216.19|4216.19|4177.49|4177.49|0
1478217600000|2016-11-04 00:00:00|4156.55|4156.55|4147.22|4147.22|4156.99|4156.99|4129.84|4129.84|0
1478476800000|2016-11-07 00:00:00|4175.92|4175.92|4180.08|4180.08|4186.68|4186.68|4158.99|4158.99|0
1478563200000|2016-11-08 00:00:00|4193.78|4193.78|4175.82|4175.82|4197.58|4197.58|4166.88|4166.88|0
1478649600000|2016-11-09 00:00:00|4199.91|4199.91|4273.5|4273.5|4285.92|4285.92|4188.71|4188.71|0
1478736000000|2016-11-10 00:00:00|4315.73|4315.73|4309.47|4309.47|4386.47|4386.47|4299.78|4299.78|0
1478822400000|2016-11-11 00:00:00|4296.26|4296.26|4239.6|4239.6|4296.26|4296.26|4228.67|4228.67|0
1479081600000|2016-11-14 00:00:00|4277.1|4277.1|4238.36|4238.36|4287.77|4287.77|4234.86|4234.86|0
1479168000000|2016-11-15 00:00:00|4261.83|4261.83|4239.8|4239.8|4280.43|4280.43|4236.75|4236.75|0
1479254400000|2016-11-16 00:00:00|4243.96|4243.96|4226.53|4226.53|4243.96|4243.96|4222.88|4222.88|0
1479340800000|2016-11-17 00:00:00|4231.46|4231.46|4251.54|4251.54|4262.19|4262.19|4227.3|4227.3|0
1479427200000|2016-11-18 00:00:00|4256.3|4256.3|4269.02|4269.02|4279.76|4279.76|4242.51|4242.51|0
1479686400000|2016-11-21 00:00:00|4264.26|4264.26|4235.37|4235.37|4264.33|4264.33|4229.84|4229.84|0
1479772800000|2016-11-22 00:00:00|4252.34|4252.34|4218.76|4218.76|4257.87|4257.87|4218.76|4218.76|0
1479859200000|2016-11-23 00:00:00|4245.4|4245.4|4224.76|4224.76|4253.29|4253.29|4218.53|4218.53|0
1479945600000|2016-11-24 00:00:00|4236.6|4236.6|4248.93|4248.93|4250.75|4250.75|4225.66|4225.66|0
1480032000000|2016-11-25 00:00:00|4260.01|4260.01|4251.76|4251.76|4260.97|4260.97|4240.51|4240.51|0
1480291200000|2016-11-28 00:00:00|4240.84|4240.84|4227.37|4227.37|4241.43|4241.43|4215.51|4215.51|0
1480377600000|2016-11-29 00:00:00|4216.97|4216.97|4228.34|4228.34|4233.07|4233.07|4210.03|4210.03|0
1480464000000|2016-11-30 00:00:00|4238.02|4238.02|4196.9|4196.9|4251.68|4251.68|4196.9|4196.9|0
1480550400000|2016-12-01 00:00:00|4174.53|4174.53|4157.8|4157.8|4184.22|4184.22|4152.69|4152.69|0
1480636800000|2016-12-02 00:00:00|4141.35|4141.35|4167.51|4167.51|4170.01|4170.01|4126.3|4126.3|0
1480896000000|2016-12-05 00:00:00|4188.32|4188.32|4187.01|4187.01|4205.89|4205.89|4175.06|4175.06|0
1480982400000|2016-12-06 00:00:00|4169.54|4169.54|4180.17|4180.17|4190.23|4190.23|4168.26|4168.26|0
1481068800000|2016-12-07 00:00:00|4176.21|4176.21|4176.91|4176.91|4197.4|4197.4|4167.22|4167.22|0
1481155200000|2016-12-08 00:00:00|4195.77|4195.77|4181.94|4181.94|4195.77|4195.77|4168.57|4168.57|0
1481241600000|2016-12-09 00:00:00|4205.55|4205.55|4213.64|4213.64|4222.9|4222.9|4202.32|4202.32|0
1481500800000|2016-12-12 00:00:00|4207.91|4207.91|4197.65|4197.65|4237.4|4237.4|4197.65|4197.65|0
1481587200000|2016-12-13 00:00:00|4191.4|4191.4|4241.71|4241.71|4242.34|4242.34|4179.93|4179.93|0
1481673600000|2016-12-14 00:00:00|4228.51|4228.51|4255.62|4255.62|4257.06|4257.06|4223.77|4223.77|0
1481760000000|2016-12-15 00:00:00|4242.41|4242.41|4276.72|4276.72|4279.82|4279.82|4236.55|4236.55|0
1481846400000|2016-12-16 00:00:00|4285.57|4285.57|4282.34|4282.34|4302.75|4302.75|4273.28|4273.28|0
1482105600000|2016-12-19 00:00:00|4287.1|4287.1|4295.33|4295.33|4301.09|4301.09|4277.61|4277.61|0
1482192000000|2016-12-20 00:00:00|4298.63|4298.63|4284.85|4284.85|4301.52|4301.52|4279.26|4279.26|0
1482278400000|2016-12-21 00:00:00|4293.54|4293.54|4281.66|4281.66|4306.79|4306.79|4273.24|4273.24|0
1482364800000|2016-12-22 00:00:00|4276.8|4276.8|4301.56|4301.56|4304.56|4304.56|4274.95|4274.95|0
1482451200000|2016-12-23 00:00:00|4307.47|4307.47|4316.18|4316.18|4320.57|4320.57|4306.46|4306.46|0
1482883200000|2016-12-28 00:00:00|4310.78|4310.78|4346.13|4346.13|4353.46|4353.46|4310.78|4310.78|0
1482969600000|2016-12-29 00:00:00|4335.87|4335.87|4331.61|4331.61|4340.03|4340.03|4320.99|4320.99|0
1483056000000|2016-12-30 00:00:00|4322.14|4322.14|4334.94|4334.94|4339.17|4339.17|4314.73|4314.73|0
1483401600000|2017-01-03 00:00:00|4362.59|4362.59|4333.52|4333.52|4378.69|4378.69|4331.51|4331.51|0
1483488000000|2017-01-04 00:00:00|4336.34|4336.34|4330.48|4330.48|4339.78|4339.78|4319.39|4319.39|0
1483574400000|2017-01-05 00:00:00|4358.49|4358.49|4375.32|4375.32|4388.07|4388.07|4358.49|4358.49|0
1483660800000|2017-01-06 00:00:00|4368.26|4368.26|4374.98|4374.98|4379.03|4379.03|4356.98|4356.98|0
1483920000000|2017-01-09 00:00:00|4388.33|4388.33|4399.33|4399.33|4399.33|4399.33|4373.46|4373.46|0
1484006400000|2017-01-10 00:00:00|4407.59|4407.59|4407.3|4407.3|4415.68|4415.68|4399.45|4399.45|0
1484092800000|2017-01-11 00:00:00|4375.32|4375.32|4372.96|4372.96|4402.38|4402.38|4366.91|4366.91|0
1484179200000|2017-01-12 00:00:00|4337.09|4337.09|4338.77|4338.77|4340.59|4340.59|4316.46|4316.46|0
1484265600000|2017-01-13 00:00:00|4341.84|4341.84|4358.56|4358.56|4358.56|4358.56|4340.64|4340.64|0
1484524800000|2017-01-16 00:00:00|4361.59|4361.59|4358.49|4358.49|4378.01|4378.01|4358.09|4358.09|0
1484611200000|2017-01-17 00:00:00|4352.85|4352.85|4313.2|4313.2|4353.33|4353.33|4311.02|4311.02|0
1484697600000|2017-01-18 00:00:00|4322.23|4322.23|4313.26|4313.26|4322.37|4322.37|4299.7|4299.7|0
1484784000000|2017-01-19 00:00:00|4315.86|4315.86|4297.45|4297.45|4327.95|4327.95|4294.26|4294.26|0
1484870400000|2017-01-20 00:00:00|4300.84|4300.84|4288.79|4288.79|4303.9|4303.9|4282.9|4282.9|0
1485129600000|2017-01-23 00:00:00|4267.68|4267.68|4243.67|4243.67|4271.58|4271.58|4240.42|4240.42|0
1485216000000|2017-01-24 00:00:00|4243.4|4243.4|4223.99|4223.99|4250.62|4250.62|4220.26|4220.26|0
1485302400000|2017-01-25 00:00:00|4235.35|4235.35|4224.86|4224.86|4250.52|4250.52|4219.57|4219.57|0
1485388800000|2017-01-26 00:00:00|4231.07|4231.07|4202.93|4202.93|4232.5|4232.5|4199.76|4199.76|0
1485475200000|2017-01-27 00:00:00|4205.13|4205.13|4218.35|4218.35|4223.51|4223.51|4194.52|4194.52|0
1485734400000|2017-01-30 00:00:00|4209.16|4209.16|4195.71|4195.71|4209.16|4209.16|4185.81|4185.81|0
1485820800000|2017-01-31 00:00:00|4211.05|4211.05|4211.1|4211.1|4221.52|4221.52|4204.73|4204.73|0
1485907200000|2017-02-01 00:00:00|4229.72|4229.72|4233.54|4233.54|4240.34|4240.34|4221.55|4221.55|0
1485993600000|2017-02-02 00:00:00|4237.03|4237.03|4248.03|4248.03|4254.65|4254.65|4236.96|4236.96|0
1486080000000|2017-02-03 00:00:00|4271.8|4271.8|4282.61|4282.61|4286.63|4286.63|4265.92|4265.92|0
1486339200000|2017-02-06 00:00:00|4276.23|4276.23|4285.94|4285.94|4289.66|4289.66|4266.88|4266.88|0
1486425600000|2017-02-07 00:00:00|4299.88|4299.88|4323.18|4323.18|4334.56|4334.56|4296.04|4296.04|0
1486512000000|2017-02-08 00:00:00|4321.64|4321.64|4320.78|4320.78|4337.32|4337.32|4311.86|4311.86|0
1486598400000|2017-02-09 00:00:00|4305.83|4305.83|4326.51|4326.51|4327.79|4327.79|4297.42|4297.42|0
1486684800000|2017-02-10 00:00:00|4339.51|4339.51|4339.8|4339.8|4350.34|4350.34|4330.77|4330.77|0
1486944000000|2017-02-13 00:00:00|4344|4344|4356.22|4356.22|4363.13|4363.13|4344|4344|0
1487030400000|2017-02-14 00:00:00|4345.56|4345.56|4348.51|4348.51|4355.85|4355.85|4342.16|4342.16|0
1487116800000|2017-02-15 00:00:00|4361.73|4361.73|4350.93|4350.93|4362.21|4362.21|4336.91|4336.91|0
1487203200000|2017-02-16 00:00:00|4327.55|4327.55|4328.96|4328.96|4344.18|4344.18|4310.4|4310.4|0
1487289600000|2017-02-17 00:00:00|4336.46|4336.46|4335.15|4335.15|4352.24|4352.24|4328.74|4328.74|0
1488240000000|2017-02-28 00:00:00|4375.96|4375.96|4392.85|4392.85|4397.25|4397.25|4372.73|4372.73|0
1488326400000|2017-03-01 00:00:00|4387.85|4387.85|4437.02|4437.02|4440.42|4440.42|4383.71|4383.71|0
1488412800000|2017-03-02 00:00:00|4452.87|4452.87|4474.63|4474.63|4477.96|4477.96|4438.53|4438.53|0
1488499200000|2017-03-03 00:00:00|4448.78|4448.78|4434.21|4434.21|4459.52|4459.52|4430.67|4430.67|0
1488758400000|2017-03-06 00:00:00|4438.65|4438.65|4442.05|4442.05|4451.35|4451.35|4438.01|4438.01|0
1488844800000|2017-03-07 00:00:00|4448.32|4448.32|4417.77|4417.77|4448.32|4448.32|4417.16|4417.16|0
1488931200000|2017-03-08 00:00:00|4421.06|4421.06|4445.52|4445.52|4445.75|4445.75|4412.16|4412.16|0
1489017600000|2017-03-09 00:00:00|4428.16|4428.16|4449.63|4449.63|4450.98|4450.98|4426.84|4426.84|0
1489104000000|2017-03-10 00:00:00|4457.18|4457.18|4468.69|4468.69|4475.25|4475.25|4453.44|4453.44|0
1489363200000|2017-03-13 00:00:00|4472.32|4472.32|4470.75|4470.75|4479.47|4479.47|4467.54|4467.54|0
1489449600000|2017-03-14 00:00:00|4486.25|4486.25|4474.2|4474.2|4496.78|4496.78|4471.86|4471.86|0
1489536000000|2017-03-15 00:00:00|4473.49|4473.49|4468.98|4468.98|4474.93|4474.93|4460.66|4460.66|0
1489622400000|2017-03-16 00:00:00|4476.33|4476.33|4471.01|4471.01|4484.03|4484.03|4461.32|4461.32|0
1489708800000|2017-03-17 00:00:00|4470.82|4470.82|4468.47|4468.47|4470.82|4470.82|4457.38|4457.38|0
1489968000000|2017-03-20 00:00:00|4472.74|4472.74|4488.6|4488.6|4489.57|4489.57|4472.3|4472.3|0
1490054400000|2017-03-21 00:00:00|4488.38|4488.38|4448.35|4448.35|4491.95|4491.95|4448.35|4448.35|0
1490140800000|2017-03-22 00:00:00|4422.47|4422.47|4399.84|4399.84|4422.47|4422.47|4395.11|4395.11|0
1490227200000|2017-03-23 00:00:00|4395.77|4395.77|4446.85|4446.85|4447.86|4447.86|4395.34|4395.34|0
1490313600000|2017-03-24 00:00:00|4448.4|4448.4|4443.52|4443.52|4462.65|4462.65|4437.7|4437.7|0
1490569200000|2017-03-26 23:00:00|4428.43|4428.43|4436.22|4436.22|4441.6|4441.6|4423.01|4423.01|0
1490655600000|2017-03-27 23:00:00|4438.29|4438.29|4465.44|4465.44|4468.63|4468.63|4438.29|4438.29|0
1490742000000|2017-03-28 23:00:00|4462.67|4462.67|4458.82|4458.82|4465.88|4465.88|4447.14|4447.14|0
1490828400000|2017-03-29 23:00:00|4459.77|4459.77|4469.11|4469.11|4474.39|4474.39|4455.27|4455.27|0
1490914800000|2017-03-30 23:00:00|4462.75|4462.75|4447.63|4447.63|4466.44|4466.44|4443.46|4443.46|0
1491174000000|2017-04-02 23:00:00|4443.58|4443.58|4379.55|4379.55|4445.69|4445.69|4375.16|4375.16|0
1491260400000|2017-04-03 23:00:00|4398.05|4398.05|4412.71|4412.71|4413.71|4413.71|4390.62|4390.62|0
1491346800000|2017-04-04 23:00:00|4411.95|4411.95|4415.48|4415.48|4418.82|4418.82|4398.33|4398.33|0
1491433200000|2017-04-05 23:00:00|4406.43|4406.43|4410.54|4410.54|4414.41|4414.41|4397.38|4397.38|0
1491519600000|2017-04-06 23:00:00|4402.23|4402.23|4437.05|4437.05|4438.93|4438.93|4399.44|4399.44|0
1491778800000|2017-04-09 23:00:00|4446.11|4446.11|4439.49|4439.49|4448.22|4448.22|4435.43|4435.43|0
1491865200000|2017-04-10 23:00:00|4440.71|4440.71|4445.63|4445.63|4464.12|4464.12|4434.48|4434.48|0
1491951600000|2017-04-11 23:00:00|4462.28|4462.28|4487.59|4487.59|4489.06|4489.06|4461.89|4461.89|0
1492038000000|2017-04-12 23:00:00|4479.22|4479.22|4492.39|4492.39|4499.52|4499.52|4470.74|4470.74|0
1492470000000|2017-04-17 23:00:00|4500.6|4500.6|4425.39|4425.39|4500.6|4500.6|4422.62|4422.62|0
1492556400000|2017-04-18 23:00:00|4430.39|4430.39|4423.8|4423.8|4444.75|4444.75|4416.66|4416.66|0
1492642800000|2017-04-19 23:00:00|4425.41|4425.41|4442.2|4442.2|4443.36|4443.36|4415.26|4415.26|0
1492729200000|2017-04-20 23:00:00|4449.29|4449.29|4450.27|4450.27|4452.88|4452.88|4431.79|4431.79|0
1492988400000|2017-04-23 23:00:00|4495.42|4495.42|4497.28|4497.28|4500.01|4500.01|4474.97|4474.97|0
1493074800000|2017-04-24 23:00:00|4498.85|4498.85|4523.33|4523.33|4523.33|4523.33|4498.85|4498.85|0
1493161200000|2017-04-25 23:00:00|4518.93|4518.93|4563.98|4563.98|4563.98|4563.98|4514.08|4514.08|0
1493247600000|2017-04-26 23:00:00|4542.24|4542.24|4545.03|4545.03|4547.41|4547.41|4528.27|4528.27|0
1493334000000|2017-04-27 23:00:00|4556.21|4556.21|4561.74|4561.74|4564.34|4564.34|4544.47|4544.47|0
1493679600000|2017-05-01 23:00:00|4559|4559|4625.24|4625.24|4625.24|4625.24|4556.76|4556.76|0
1493766000000|2017-05-02 23:00:00|4634.13|4634.13|4622.49|4622.49|4639.37|4639.37|4620.64|4620.64|0
1493852400000|2017-05-03 23:00:00|4622.72|4622.72|4617.94|4617.94|4634.69|4634.69|4609.01|4609.01|0
1493938800000|2017-05-04 23:00:00|4623.39|4623.39|4641.29|4641.29|4644.96|4644.96|4614.63|4614.63|0
1494198000000|2017-05-07 23:00:00|4640.34|4640.34|4626.85|4626.85|4647.2|4647.2|4623.13|4623.13|0
1494284400000|2017-05-08 23:00:00|4610.33|4610.33|4671.97|4671.97|4671.97|4671.97|4606.75|4606.75|0
1494370800000|2017-05-09 23:00:00|4668.51|4668.51|4645.02|4645.02|4672.28|4672.28|4644.02|4644.02|0
1494457200000|2017-05-10 23:00:00|4632.7|4632.7|4631.68|4631.68|4648.56|4648.56|4624.75|4624.75|0
1494543600000|2017-05-11 23:00:00|4631.37|4631.37|4643.23|4643.23|4644.58|4644.58|4630.61|4630.61|0
1494802800000|2017-05-14 23:00:00|4647.03|4647.03|4637.8|4637.8|4653.87|4653.87|4628.21|4628.21|0
1494889200000|2017-05-15 23:00:00|4623.84|4623.84|4651.44|4651.44|4656.55|4656.55|4616.77|4616.77|0
1494975600000|2017-05-16 23:00:00|4645.14|4645.14|4618.26|4618.26|4658.76|4658.76|4612.47|4612.47|0
1495062000000|2017-05-17 23:00:00|4604.81|4604.81|4585.84|4585.84|4606.26|4606.26|4563.22|4563.22|0
1495148400000|2017-05-18 23:00:00|4604.14|4604.14|4629.71|4629.71|4636.48|4636.48|4604.14|4604.14|0
1495407600000|2017-05-21 23:00:00|4631.86|4631.86|4642.3|4642.3|4656.73|4656.73|4631.29|4631.29|0
1495494000000|2017-05-22 23:00:00|4652.07|4652.07|4624.27|4624.27|4656.08|4656.08|4618.45|4618.45|0
1495580400000|2017-05-23 23:00:00|4628.81|4628.81|4643.75|4643.75|4649.66|4649.66|4625.11|4625.11|0
1495666800000|2017-05-24 23:00:00|4656.93|4656.93|4646.56|4646.56|4656.93|4656.93|4632.43|4632.43|0
1495753200000|2017-05-25 23:00:00|4651.9|4651.9|4673.12|4673.12|4676.22|4676.22|4651.9|4651.9|0
1496098800000|2017-05-29 23:00:00|4659.33|4659.33|4654.63|4654.63|4665.83|4665.83|4647.59|4647.59|0
1496185200000|2017-05-30 23:00:00|4662.45|4662.45|4642.25|4642.25|4666.89|4666.89|4640.87|4640.87|0
1496271600000|2017-05-31 23:00:00|4659.95|4659.95|4695.89|4695.89|4695.89|4695.89|4658.51|4658.51|0
1496358000000|2017-06-01 23:00:00|4712.04|4712.04|4708.22|4708.22|4718.82|4718.82|4702.76|4702.76|0
1496617200000|2017-06-04 23:00:00|4715.4|4715.4|4682.49|4682.49|4716.32|4716.32|4679.71|4679.71|0
1496703600000|2017-06-05 23:00:00|4676.37|4676.37|4651.39|4651.39|4678.69|4678.69|4638.65|4638.65|0
1496790000000|2017-06-06 23:00:00|4654.9|4654.9|4622.39|4622.39|4662.58|4662.58|4619.27|4619.27|0
1496876400000|2017-06-07 23:00:00|4620.68|4620.68|4597.4|4597.4|4620.68|4620.68|4591.15|4591.15|0
1496962800000|2017-06-08 23:00:00|4618.22|4618.22|4621.94|4621.94|4626.16|4626.16|4585.05|4585.05|0
1497222000000|2017-06-11 23:00:00|4590.74|4590.74|4570.82|4570.82|4592.84|4592.84|4556|4556|0
1497308400000|2017-06-12 23:00:00|4574.44|4574.44|4592.42|4592.42|4600.65|4600.65|4564.41|4564.41|0
1497394800000|2017-06-13 23:00:00|4608.57|4608.57|4628.11|4628.11|4630.97|4630.97|4608.57|4608.57|0
1497481200000|2017-06-14 23:00:00|4600.31|4600.31|4548.67|4548.67|4601.35|4601.35|4525.65|4525.65|0
1497567600000|2017-06-15 23:00:00|4565.89|4565.89|4625.18|4625.18|4625.76|4625.76|4560.18|4560.18|0
1497826800000|2017-06-18 23:00:00|4643.37|4643.37|4639.25|4639.25|4651.08|4651.08|4624.76|4624.76|0
1497913200000|2017-06-19 23:00:00|4649.82|4649.82|4654.14|4654.14|4672.42|4672.42|4648.76|4648.76|0
1497999600000|2017-06-20 23:00:00|4654.8|4654.8|4661.33|4661.33|4668.51|4668.51|4645.64|4645.64|0
1498086000000|2017-06-21 23:00:00|4664.21|4664.21|4675.83|4675.83|4678.27|4678.27|4660.07|4660.07|0
1498172400000|2017-06-22 23:00:00|4658.77|4658.77|4668.44|4668.44|4674.2|4674.2|4655.11|4655.11|0
1498431600000|2017-06-25 23:00:00|4677.48|4677.48|4657|4657|4677.48|4677.48|4657|4657|0
1498518000000|2017-06-26 23:00:00|4640.61|4640.61|4610.75|4610.75|4645.22|4645.22|4610.11|4610.11|0
1498604400000|2017-06-27 23:00:00|4595.02|4595.02|4595.3|4595.3|4618.38|4618.38|4578.06|4578.06|0
1498690800000|2017-06-28 23:00:00|4590.7|4590.7|4506.03|4506.03|4590.7|4590.7|4503.91|4503.91|0
1498777200000|2017-06-29 23:00:00|4500.54|4500.54|4501.19|4501.19|4525.8|4525.8|4492.9|4492.9|0
1499036400000|2017-07-02 23:00:00|4511.78|4511.78|4480.62|4480.62|4512.8|4512.8|4480.62|4480.62|0
1499122800000|2017-07-03 23:00:00|4460.69|4460.69|4477.19|4477.19|4482.39|4482.39|4457.85|4457.85|0
1499209200000|2017-07-04 23:00:00|4462.4|4462.4|4503.12|4503.12|4505.88|4505.88|4460.17|4460.17|0
1499295600000|2017-07-05 23:00:00|4503.08|4503.08|4475.74|4475.74|4518.24|4518.24|4470.94|4470.94|0
1499382000000|2017-07-06 23:00:00|4474.37|4474.37|4506.94|4506.94|4506.94|4506.94|4466.03|4466.03|0
1499641200000|2017-07-09 23:00:00|4515.79|4515.79|4496.63|4496.63|4525.54|4525.54|4496.51|4496.51|0
1499727600000|2017-07-10 23:00:00|4498.31|4498.31|4471.49|4471.49|4499.2|4499.2|4444.84|4444.84|0
1499814000000|2017-07-11 23:00:00|4489.36|4489.36|4481.7|4481.7|4489.36|4489.36|4445.53|4445.53|0
1499900400000|2017-07-12 23:00:00|4477.08|4477.08|4477.21|4477.21|4489.76|4489.76|4469.06|4469.06|0
1499986800000|2017-07-13 23:00:00|4477.11|4477.11|4481.33|4481.33|4491.52|4491.52|4471.01|4471.01|0
1500246000000|2017-07-16 23:00:00|4495.43|4495.43|4489.83|4489.83|4495.85|4495.85|4469.45|4469.45|0
1500332400000|2017-07-17 23:00:00|4491.89|4491.89|4496.97|4496.97|4510.85|4510.85|4485.57|4485.57|0
1500418800000|2017-07-18 23:00:00|4491.35|4491.35|4499.13|4499.13|4504.84|4504.84|4480.95|4480.95|0
1500505200000|2017-07-19 23:00:00|4509.96|4509.96|4510.63|4510.63|4518|4518|4497.91|4497.91|0
1500591600000|2017-07-20 23:00:00|4507.93|4507.93|4506.85|4506.85|4522.05|4522.05|4486.11|4486.11|0
1500850800000|2017-07-23 23:00:00|4497.19|4497.19|4483.13|4483.13|4513.22|4513.22|4469.99|4469.99|0
1500937200000|2017-07-24 23:00:00|4510.95|4510.95|4504.8|4504.8|4524.32|4524.32|4494.89|4494.89|0
1501023600000|2017-07-25 23:00:00|4495.98|4495.98|4501.2|4501.2|4511.2|4511.2|4492.83|4492.83|0
1501110000000|2017-07-26 23:00:00|4495.5|4495.5|4538.2|4538.2|4539.57|4539.57|4495.5|4495.5|0
1501196400000|2017-07-27 23:00:00|4512.84|4512.84|4493.61|4493.61|4512.84|4512.84|4486.77|4486.77|0
1501455600000|2017-07-30 23:00:00|4505.1|4505.1|4493.97|4493.97|4516.26|4516.26|4492.66|4492.66|0
1501542000000|2017-07-31 23:00:00|4481.33|4481.33|4493.67|4493.67|4500.93|4500.93|4479.7|4479.7|0
1501628400000|2017-08-01 23:00:00|4501.5|4501.5|4463.25|4463.25|4503.59|4503.59|4461.77|4461.77|0
1501714800000|2017-08-02 23:00:00|4467.72|4467.72|4468.78|4468.78|4509.18|4509.18|4457.86|4457.86|0
1501801200000|2017-08-03 23:00:00|4455.73|4455.73|4457.51|4457.51|4465.09|4465.09|4440.33|4440.33|0
1502060400000|2017-08-06 23:00:00|4457.06|4457.06|4429.74|4429.74|4458.25|4458.25|4422.59|4422.59|0
1502146800000|2017-08-07 23:00:00|4418.59|4418.59|4418.44|4418.44|4427.34|4427.34|4415.28|4415.28|0
1502233200000|2017-08-08 23:00:00|4398.79|4398.79|4395.49|4395.49|4402.35|4402.35|4382.99|4382.99|0
1502319600000|2017-08-09 23:00:00|4402.88|4402.88|4374.39|4374.39|4407.24|4407.24|4371.31|4371.31|0
1502406000000|2017-08-10 23:00:00|4353.49|4353.49|4354.3|4354.3|4356.86|4356.86|4332.49|4332.49|0
1502665200000|2017-08-13 23:00:00|4366.47|4366.47|4381.65|4381.65|4383.89|4383.89|4360.38|4360.38|0
1502751600000|2017-08-14 23:00:00|4398.62|4398.62|4407.17|4407.17|4411.55|4411.55|4393.13|4393.13|0
1502838000000|2017-08-15 23:00:00|4434.89|4434.89|4438.29|4438.29|4445.08|4445.08|4432.22|4432.22|0
1502924400000|2017-08-16 23:00:00|4452.32|4452.32|4434.72|4434.72|4463.38|4463.38|4430.76|4430.76|0
1503010800000|2017-08-17 23:00:00|4396.3|4396.3|4369.76|4369.76|4400.79|4400.79|4362.47|4362.47|0
1503270000000|2017-08-20 23:00:00|4358.32|4358.32|4349.34|4349.34|4375.47|4375.47|4347.05|4347.05|0
1503356400000|2017-08-21 23:00:00|4368.27|4368.27|4389.31|4389.31|4389.67|4389.67|4362.4|4362.4|0
1503442800000|2017-08-22 23:00:00|4399.38|4399.38|4386.77|4386.77|4405.72|4405.72|4386.56|4386.56|0
1503529200000|2017-08-23 23:00:00|4389.09|4389.09|4387.73|4387.73|4394.72|4394.72|4379.65|4379.65|0
1503615600000|2017-08-24 23:00:00|4405.77|4405.77|4395.72|4395.72|4413.02|4413.02|4390.24|4390.24|0
1503961200000|2017-08-28 23:00:00|4384.6|4384.6|4359.24|4359.24|4384.6|4384.6|4345.13|4345.13|0
1504047600000|2017-08-29 23:00:00|4373.99|4373.99|4395.4|4395.4|4395.73|4395.73|4372.12|4372.12|0
1504134000000|2017-08-30 23:00:00|4398.62|4398.62|4429.57|4429.57|4430.24|4430.24|4394.83|4394.83|0
1504220400000|2017-08-31 23:00:00|4430.49|4430.49|4451.44|4451.44|4456.49|4456.49|4430.49|4430.49|0
1504479600000|2017-09-03 23:00:00|4433.12|4433.12|4424.41|4424.41|4433.12|4433.12|4416.54|4416.54|0
1504566000000|2017-09-04 23:00:00|4471.54|4471.54|4477.87|4477.87|4498.12|4498.12|4468.64|4468.64|0
1504652400000|2017-09-05 23:00:00|4455.77|4455.77|4456.13|4456.13|4477.31|4477.31|4448.6|4448.6|0
1504738800000|2017-09-06 23:00:00|4476.37|4476.37|4506.38|4506.38|4509.34|4509.34|4469.45|4469.45|0
1504825200000|2017-09-07 23:00:00|4494.55|4494.55|4521.3|4521.3|4521.3|4521.3|4489.82|4489.82|0
1505084400000|2017-09-10 23:00:00|4523.31|4523.31|4520.71|4520.71|4535.82|4535.82|4518.28|4518.28|0
1505170800000|2017-09-11 23:00:00|4523.28|4523.28|4530.47|4530.47|4534.21|4534.21|4514.96|4514.96|0
1505257200000|2017-09-12 23:00:00|4506.19|4506.19|4520.87|4520.87|4524.85|4524.85|4499.34|4499.34|0
1505343600000|2017-09-13 23:00:00|4517.42|4517.42|4505.82|4505.82|4537|4537|4495.79|4495.79|0
1505430000000|2017-09-14 23:00:00|4503.48|4503.48|4468.44|4468.44|4503.48|4503.48|4462.93|4462.93|0
1505689200000|2017-09-17 23:00:00|4483.98|4483.98|4497.84|4497.84|4502.71|4502.71|4475.84|4475.84|0
1505775600000|2017-09-18 23:00:00|4501.77|4501.77|4509.71|4509.71|4516.54|4516.54|4500.54|4500.54|0
1505862000000|2017-09-19 23:00:00|4517.63|4517.63|4495.78|4495.78|4520.86|4520.86|4493.29|4493.29|0
1505948400000|2017-09-20 23:00:00|4492.94|4492.94|4474.18|4474.18|4492.94|4492.94|4463.07|4463.07|0
1506034800000|2017-09-21 23:00:00|4468.63|4468.63|4503.92|4503.92|4508.6|4508.6|4460.68|4460.68|0
1506294000000|2017-09-24 23:00:00|4511.11|4511.11|4526.84|4526.84|4534.72|4534.72|4511.1|4511.1|0
1506380400000|2017-09-25 23:00:00|4502.52|4502.52|4500.74|4500.74|4511.74|4511.74|4488.58|4488.58|0
1506466800000|2017-09-26 23:00:00|4500.26|4500.26|4499.31|4499.31|4506.68|4506.68|4487.27|4487.27|0
1506553200000|2017-09-27 23:00:00|4515.6|4515.6|4538.16|4538.16|4540.44|4540.44|4511.3|4511.3|0
1506639600000|2017-09-28 23:00:00|4561.34|4561.34|4579.21|4579.21|4584.16|4584.16|4549.03|4549.03|0
1506898800000|2017-10-01 23:00:00|4607.7|4607.7|4610.1|4610.1|4610.1|4610.1|4606.52|4606.52|0
1506985200000|2017-10-02 23:00:00|4601.41|4601.41|4610.8|4610.8|4614.07|4614.07|4595.15|4595.15|0
1507071600000|2017-10-03 23:00:00|4615.41|4615.41|4616.34|4616.34|4618.06|4618.06|4605.87|4605.87|0
1507158000000|2017-10-04 23:00:00|4620.23|4620.23|4633.11|4633.11|4636.78|4636.78|4605.71|4605.71|0
1507244400000|2017-10-05 23:00:00|4633.91|4633.91|4636.74|4636.74|4642.21|4642.21|4624|4624|0
1507503600000|2017-10-08 23:00:00|4639.95|4639.95|4629.63|4629.63|4648.41|4648.41|4620.6|4620.6|0
1507590000000|2017-10-09 23:00:00|4631.56|4631.56|4614.38|4614.38|4632.61|4632.61|4614.38|4614.38|0
1507676400000|2017-10-10 23:00:00|4632.71|4632.71|4642.94|4642.94|4646.79|4646.79|4631.02|4631.02|0
1507762800000|2017-10-11 23:00:00|4645.69|4645.69|4666.89|4666.89|4668.68|4668.68|4645.69|4645.69|0
1507849200000|2017-10-12 23:00:00|4660.29|4660.29|4668.82|4668.82|4671.08|4671.08|4654.6|4654.6|0
1508108400000|2017-10-15 23:00:00|4667.38|4667.38|4668.57|4668.57|4670.73|4670.73|4660.14|4660.14|0
1508194800000|2017-10-16 23:00:00|4657.11|4657.11|4662.69|4662.69|4663.53|4663.53|4647.05|4647.05|0
1508281200000|2017-10-17 23:00:00|4666.62|4666.62|4658.78|4658.78|4679.84|4679.84|4656.89|4656.89|0
1508367600000|2017-10-18 23:00:00|4654.22|4654.22|4647.93|4647.93|4660.24|4660.24|4637.29|4637.29|0
1508454000000|2017-10-19 23:00:00|4649.67|4649.67|4648.63|4648.63|4662.9|4662.9|4647.2|4647.2|0
1508713200000|2017-10-22 23:00:00|4644.15|4644.15|4649.02|4649.02|4655.78|4655.78|4642.13|4642.13|0
1508799600000|2017-10-23 23:00:00|4648.17|4648.17|4631.76|4631.76|4654.19|4654.19|4621.43|4621.43|0
1508886000000|2017-10-24 23:00:00|4621.12|4621.12|4628.7|4628.7|4641.39|4641.39|4620.09|4620.09|0
1508972400000|2017-10-25 23:00:00|4630.95|4630.95|4645.64|4645.64|4645.64|4645.64|4624.37|4624.37|0
1509058800000|2017-10-26 23:00:00|4647.49|4647.49|4670.91|4670.91|4679.1|4679.1|4641.73|4641.73|0
1509321600000|2017-10-30 00:00:00|4679.97|4679.97|4708.4|4708.4|4717.32|4717.32|4674.57|4674.57|0
1509408000000|2017-10-31 00:00:00|4705.06|4705.06|4713.07|4713.07|4713.82|4713.82|4688.86|4688.86|0
1509494400000|2017-11-01 00:00:00|4732.47|4732.47|4723.26|4723.26|4753.57|4753.57|4720.62|4720.62|0
1509580800000|2017-11-02 00:00:00|4723.44|4723.44|4733.95|4733.95|4736.59|4736.59|4714.3|4714.3|0
1509667200000|2017-11-03 00:00:00|4733.02|4733.02|4787.09|4787.09|4787.26|4787.26|4733.02|4733.02|0
1509926400000|2017-11-06 00:00:00|4781.32|4781.32|4768.74|4768.74|4783.85|4783.85|4763.99|4763.99|0
1510012800000|2017-11-07 00:00:00|4753.61|4753.61|4717.26|4717.26|4755.67|4755.67|4715.17|4715.17|0
1510099200000|2017-11-08 00:00:00|4714.36|4714.36|4689.23|4689.23|4716.37|4716.37|4682.49|4682.49|0
1510185600000|2017-11-09 00:00:00|4676.69|4676.69|4639.65|4639.65|4676.9|4676.9|4635.09|4635.09|0
1510272000000|2017-11-10 00:00:00|4620.97|4620.97|4597.19|4597.19|4626.19|4626.19|4593.65|4593.65|0
1510531200000|2017-11-13 00:00:00|4549.12|4549.12|4493.81|4493.81|4552.22|4552.22|4490.33|4490.33|0
1510617600000|2017-11-14 00:00:00|4517.42|4517.42|4532.64|4532.64|4537.28|4537.28|4514.07|4514.07|0
1510704000000|2017-11-15 00:00:00|4528.84|4528.84|4514.66|4514.66|4531.1|4531.1|4492.21|4492.21|0
1510790400000|2017-11-16 00:00:00|4526.32|4526.32|4563.17|4563.17|4569.17|4569.17|4519.78|4519.78|0
1510876800000|2017-11-17 00:00:00|4554.95|4554.95|4556.82|4556.82|4566.76|4566.76|4536.25|4536.25|0
1511136000000|2017-11-20 00:00:00|4528.6|4528.6|4554.02|4554.02|4560.43|4560.43|4523.96|4523.96|0
1511222400000|2017-11-21 00:00:00|4546.63|4546.63|4582.03|4582.03|4584.35|4584.35|4544.86|4544.86|0
1511308800000|2017-11-22 00:00:00|4593.76|4593.76|4614.15|4614.15|4621.95|4621.95|4591.46|4591.46|0
1511395200000|2017-11-23 00:00:00|4598.69|4598.69|4612.95|4612.95|4632.61|4632.61|4597.32|4597.32|0
1511481600000|2017-11-24 00:00:00|4612.63|4612.63|4602.44|4602.44|4617.25|4617.25|4597.14|4597.14|0
1511740800000|2017-11-27 00:00:00|4594.93|4594.93|4590.14|4590.14|4600.04|4600.04|4582.44|4582.44|0
1511827200000|2017-11-28 00:00:00|4598.83|4598.83|4636.69|4636.69|4636.69|4636.69|4594.81|4594.81|0
1511913600000|2017-11-29 00:00:00|4627.23|4627.23|4588.62|4588.62|4631.76|4631.76|4587.29|4587.29|0
1512000000000|2017-11-30 00:00:00|4577.99|4577.99|4551.68|4551.68|4577.99|4577.99|4548.46|4548.46|0
1512086400000|2017-12-01 00:00:00|4557.1|4557.1|4531.58|4531.58|4564.68|4564.68|4530.26|4530.26|0
1512345600000|2017-12-04 00:00:00|4552.44|4552.44|4543.19|4543.19|4563.89|4563.89|4536.35|4536.35|0
1512432000000|2017-12-05 00:00:00|4531.46|4531.46|4531.46|4531.46|4539.94|4539.94|4517.93|4517.93|0
1512518400000|2017-12-06 00:00:00|4496.42|4496.42|4529.96|4529.96|4536.36|4536.36|4496.21|4496.21|0
1512604800000|2017-12-07 00:00:00|4535.79|4535.79|4516.35|4516.35|4543.91|4543.91|4506.05|4506.05|0
1512691200000|2017-12-08 00:00:00|4519.7|4519.7|4557.43|4557.43|4559.45|4559.45|4516.46|4516.46|0
1512950400000|2017-12-11 00:00:00|4577.3|4577.3|4566.92|4566.92|4577.3|4577.3|4557.25|4557.25|0
1513036800000|2017-12-12 00:00:00|4574.07|4574.07|4581.49|4581.49|4588.58|4588.58|4561.59|4561.59|0
1513123200000|2017-12-13 00:00:00|4588.81|4588.81|4585.36|4585.36|4591.54|4591.54|4573.12|4573.12|0
1513209600000|2017-12-14 00:00:00|4580.29|4580.29|4579.94|4579.94|4588.99|4588.99|4568.75|4568.75|0
1513296000000|2017-12-15 00:00:00|4548.66|4548.66|4560.67|4560.67|4562.98|4562.98|4528.02|4528.02|0
1513555200000|2017-12-18 00:00:00|4595.39|4595.39|4595.74|4595.74|4613.1|4613.1|4584.39|4584.39|0
1513641600000|2017-12-19 00:00:00|4599.89|4599.89|4630.03|4630.03|4630.03|4630.03|4579.85|4579.85|0
1513728000000|2017-12-20 00:00:00|4618.52|4618.52|4612.54|4612.54|4638.74|4638.74|4612.54|4612.54|0
1513814400000|2017-12-21 00:00:00|4612.12|4612.12|4631.85|4631.85|4638.8|4638.8|4601.67|4601.67|0
1513900800000|2017-12-22 00:00:00|4645.16|4645.16|4651.59|4651.59|4660.59|4660.59|4638.75|4638.75|0
1514332800000|2017-12-27 00:00:00|4643.52|4643.52|4670.53|4670.53|4671.24|4671.24|4636.09|4636.09|0
1514419200000|2017-12-28 00:00:00|4663.36|4663.36|4661.59|4661.59|4673.73|4673.73|4657.12|4657.12|0
1514505600000|2017-12-29 00:00:00|4674.2|4674.2|4680.23|4680.23|4680.91|4680.91|4665.45|4665.45|0
1514851200000|2018-01-02 00:00:00|4674.64|4674.64|4657.03|4657.03|4686.31|4686.31|4644.57|4644.57|0
1514937600000|2018-01-03 00:00:00|4675.85|4675.85|4678.6|4678.6|4684.42|4684.42|4659.89|4659.89|0
1515024000000|2018-01-04 00:00:00|4675.54|4675.54|4690.2|4690.2|4692.85|4692.85|4660.81|4660.81|0
1515110400000|2018-01-05 00:00:00|4686.07|4686.07|4705.28|4705.28|4714.19|4714.19|4681.98|4681.98|0
1515369600000|2018-01-08 00:00:00|4674.51|4674.51|4607.3|4607.3|4685.84|4685.84|4606.25|4606.25|0
1515456000000|2018-01-09 00:00:00|4610.27|4610.27|4633.47|4633.47|4634.59|4634.59|4609.3|4609.3|0
1515542400000|2018-01-10 00:00:00|4635.35|4635.35|4595.57|4595.57|4635.99|4635.99|4590.73|4590.73|0
1515628800000|2018-01-11 00:00:00|4625.35|4625.35|4642.73|4642.73|4642.73|4642.73|4617.08|4617.08|0
1515715200000|2018-01-12 00:00:00|4669.35|4669.35|4667.55|4667.55|4678.34|4678.34|4654.81|4654.81|0
1515974400000|2018-01-15 00:00:00|4672.47|4672.47|4659.44|4659.44|4678.79|4678.79|4650.3|4650.3|0
1516060800000|2018-01-16 00:00:00|4664.19|4664.19|4662.13|4662.13|4667.84|4667.84|4645.66|4645.66|0
1516147200000|2018-01-17 00:00:00|4664.24|4664.24|4636.3|4636.3|4665.18|4665.18|4628.62|4628.62|0
1516233600000|2018-01-18 00:00:00|4638.12|4638.12|4603.8|4603.8|4639.27|4639.27|4599.21|4599.21|0
1516320000000|2018-01-19 00:00:00|4630.02|4630.02|4624.76|4624.76|4648.69|4648.69|4622.24|4622.24|0
1516579200000|2018-01-22 00:00:00|4638.37|4638.37|4636.95|4636.95|4646.42|4646.42|4631.99|4631.99|0
1516665600000|2018-01-23 00:00:00|4634.77|4634.77|4647.58|4647.58|4657.68|4657.68|4629.56|4629.56|0
1516752000000|2018-01-24 00:00:00|4628.5|4628.5|4574.37|4574.37|4628.5|4628.5|4567.53|4567.53|0
1516838400000|2018-01-25 00:00:00|4546.91|4546.91|4524.61|4524.61|4561.79|4561.79|4524.61|4524.61|0
1516924800000|2018-01-26 00:00:00|4528.14|4528.14|4556.09|4556.09|4562.3|4562.3|4527.28|4527.28|0
1517184000000|2018-01-29 00:00:00|4577.47|4577.47|4573.02|4573.02|4590.96|4590.96|4570.93|4570.93|0
1517270400000|2018-01-30 00:00:00|4570.55|4570.55|4534.76|4534.76|4578.91|4578.91|4524|4524|0
1517356800000|2018-01-31 00:00:00|4525.55|4525.55|4512.89|4512.89|4537.81|4537.81|4512.89|4512.89|0
1517443200000|2018-02-01 00:00:00|4516.36|4516.36|4487.03|4487.03|4524.8|4524.8|4475.53|4475.53|0
1517529600000|2018-02-02 00:00:00|4489.41|4489.41|4444.06|4444.06|4490.55|4490.55|4442.17|4442.17|0
1517788800000|2018-02-05 00:00:00|4381.47|4381.47|4370.95|4370.95|4382.84|4382.84|4357.59|4357.59|0
1517875200000|2018-02-06 00:00:00|4260.2|4260.2|4256.77|4256.77|4301.24|4301.24|4251.04|4251.04|0
1517961600000|2018-02-07 00:00:00|4271.73|4271.73|4342.98|4342.98|4355.36|4355.36|4263.37|4263.37|0
1518048000000|2018-02-08 00:00:00|4341.85|4341.85|4280.71|4280.71|4347.15|4347.15|4280.71|4280.71|0
1518134400000|2018-02-09 00:00:00|4256.03|4256.03|4249.37|4249.37|4291.74|4291.74|4246.85|4246.85|0
1518393600000|2018-02-12 00:00:00|4287.01|4287.01|4307.25|4307.25|4310.31|4310.31|4285.72|4285.72|0
1518480000000|2018-02-13 00:00:00|4304.62|4304.62|4292.76|4292.76|4316.75|4316.75|4292.76|4292.76|0
1518566400000|2018-02-14 00:00:00|4311.07|4311.07|4334.59|4334.59|4343.75|4343.75|4293.05|4293.05|0
1518652800000|2018-02-15 00:00:00|4349.15|4349.15|4397.01|4397.01|4397.01|4397.01|4349.15|4349.15|0
1518739200000|2018-02-16 00:00:00|4419.49|4419.49|4423.3|4423.3|4432.64|4432.64|4412.19|4412.19|0
1518998400000|2018-02-19 00:00:00|4438.71|4438.71|4397.47|4397.47|4447.22|4447.22|4396.17|4396.17|0
1519084800000|2018-02-20 00:00:00|4457.29|4457.29|4459.27|4459.27|4464.77|4464.77|4433.53|4433.53|0
1519171200000|2018-02-21 00:00:00|4437.53|4437.53|4468.67|4468.67|4471.45|4471.45|4427.75|4427.75|0
1519257600000|2018-02-22 00:00:00|4443.56|4443.56|4459.18|4459.18|4463.28|4463.28|4425.34|4425.34|0
1519344000000|2018-02-23 00:00:00|4442.36|4442.36|4409.93|4409.93|4442.36|4442.36|4395.35|4395.35|0
1519603200000|2018-02-26 00:00:00|4427.87|4427.87|4424.93|4424.93|4433.88|4433.88|4414.32|4414.32|0
1519689600000|2018-02-27 00:00:00|4434.31|4434.31|4425.13|4425.13|4442.06|4442.06|4403.86|4403.86|0
1519776000000|2018-02-28 00:00:00|4428.18|4428.18|4426.03|4426.03|4446.67|4446.67|4424.44|4424.44|0
1519862400000|2018-03-01 00:00:00|4433.32|4433.32|4409.43|4409.43|4448.54|4448.54|4403|4403|0
1519948800000|2018-03-02 00:00:00|4387.11|4387.11|4384.03|4384.03|4407.85|4407.85|4379.53|4379.53|0
1520208000000|2018-03-05 00:00:00|4359.86|4359.86|4417.03|4417.03|4421|4421|4357.76|4357.76|0
1520294400000|2018-03-06 00:00:00|4438.89|4438.89|4469.34|4469.34|4483.31|4483.31|4438.24|4438.24|0
1520380800000|2018-03-07 00:00:00|4453.09|4453.09|4453.91|4453.91|4469.05|4469.05|4450.35|4450.35|0
1520467200000|2018-03-08 00:00:00|4479.39|4479.39|4520.08|4520.08|4520.8|4520.8|4471.66|4471.66|0
1520553600000|2018-03-09 00:00:00|4516.52|4516.52|4536.94|4536.94|4543.14|4543.14|4513.71|4513.71|0
1520812800000|2018-03-12 00:00:00|4553.25|4553.25|4535.65|4535.65|4562.09|4562.09|4522.66|4522.66|0
1520899200000|2018-03-13 00:00:00|4523.62|4523.62|4470.06|4470.06|4524.74|4524.74|4468.76|4468.76|0
1520985600000|2018-03-14 00:00:00|4466.78|4466.78|4460.23|4460.23|4487.89|4487.89|4455.6|4455.6|0
1521072000000|2018-03-15 00:00:00|4478.59|4478.59|4469.81|4469.81|4483.14|4483.14|4463.14|4463.14|0
1521158400000|2018-03-16 00:00:00|4468.79|4468.79|4463.12|4463.12|4474.8|4474.8|4445.4|4445.4|0
1521417600000|2018-03-19 00:00:00|4322.58|4322.58|4275.96|4275.96|4322.58|4322.58|4257.98|4257.98|0
1521504000000|2018-03-20 00:00:00|4283.3|4283.3|4265.06|4265.06|4291.03|4291.03|4259.92|4259.92|0
1521590400000|2018-03-21 00:00:00|4253.13|4253.13|4240.19|4240.19|4255.74|4255.74|4224.6|4224.6|0
1521676800000|2018-03-22 00:00:00|4222.88|4222.88|4175|4175|4228.45|4228.45|4165.89|4165.89|0
1521763200000|2018-03-23 00:00:00|4155.36|4155.36|4174.92|4174.92|4185.53|4185.53|4136.66|4136.66|0
1522018800000|2018-03-25 23:00:00|4192.37|4192.37|4132.7|4132.7|4192.37|4192.37|4125.11|4125.11|0
1522105200000|2018-03-26 23:00:00|4195.71|4195.71|4194.55|4194.55|4211.32|4211.32|4179.46|4179.46|0
1522191600000|2018-03-27 23:00:00|4182.09|4182.09|4267.63|4267.63|4291.2|4291.2|4170.35|4170.35|0
1522278000000|2018-03-28 23:00:00|4279.69|4279.69|4294.37|4294.37|4302.77|4302.77|4258.62|4258.62|0
1522710000000|2018-04-02 23:00:00|4239.25|4239.25|4267.19|4267.19|4278.62|4278.62|4214.56|4214.56|0
1522796400000|2018-04-03 23:00:00|4279.59|4279.59|4265.02|4265.02|4285.23|4285.23|4244.14|4244.14|0
1522882800000|2018-04-04 23:00:00|4300.21|4300.21|4334.28|4334.28|4340.92|4340.92|4284.67|4284.67|0
1522969200000|2018-04-05 23:00:00|4328.73|4328.73|4347.5|4347.5|4361.55|4361.55|4328.73|4328.73|0
1523228400000|2018-04-08 23:00:00|4365.56|4365.56|4372.13|4372.13|4383.47|4383.47|4348.38|4348.38|0
1523314800000|2018-04-09 23:00:00|4390.56|4390.56|4406.08|4406.08|4408.97|4408.97|4377.04|4377.04|0
1523401200000|2018-04-10 23:00:00|4403.5|4403.5|4390.61|4390.61|4409.78|4409.78|4377.75|4377.75|0
1523487600000|2018-04-11 23:00:00|4391.54|4391.54|4434.82|4434.82|4442.34|4442.34|4389.9|4389.9|0
1523574000000|2018-04-12 23:00:00|4398.49|4398.49|4434.23|4434.23|4468.26|4468.26|4390.94|4390.94|0
1523833200000|2018-04-15 23:00:00|4441.33|4441.33|4422.7|4422.7|4458.56|4458.56|4415.36|4415.36|0
1523919600000|2018-04-16 23:00:00|4424.52|4424.52|4442.62|4442.62|4444.88|4444.88|4402.29|4402.29|0
1524006000000|2018-04-17 23:00:00|4444.02|4444.02|4483.04|4483.04|4485.31|4485.31|4442.17|4442.17|0
1524092400000|2018-04-18 23:00:00|4482.9|4482.9|4538.02|4538.02|4554.92|4554.92|4482.9|4482.9|0
1524178800000|2018-04-19 23:00:00|4528.09|4528.09|4532.3|4532.3|4533.97|4533.97|4521.95|4521.95|0
1524438000000|2018-04-22 23:00:00|4554.69|4554.69|4560.01|4560.01|4561.53|4561.53|4537.89|4537.89|0
1524524400000|2018-04-23 23:00:00|4566.12|4566.12|4542.26|4542.26|4591.49|4591.49|4533.45|4533.45|0
1524610800000|2018-04-24 23:00:00|4533.56|4533.56|4485.82|4485.82|4534.54|4534.54|4478.13|4478.13|0
1524697200000|2018-04-25 23:00:00|4499.1|4499.1|4496.27|4496.27|4505.27|4505.27|4483.38|4483.38|0
1524783600000|2018-04-26 23:00:00|4514.37|4514.37|4538.13|4538.13|4547.89|4547.89|4510.7|4510.7|0
1525042800000|2018-04-29 23:00:00|4552.16|4552.16|4532.44|4532.44|4556.77|4556.77|4531.32|4531.32|0
1525129200000|2018-04-30 23:00:00|4536.57|4536.57|4565.5|4565.5|4569.1|4569.1|4536.57|4536.57|0
1525215600000|2018-05-01 23:00:00|4560.33|4560.33|4561.87|4561.87|4582.13|4582.13|4554.57|4554.57|0
1525302000000|2018-05-02 23:00:00|4531.99|4531.99|4509.73|4509.73|4537.57|4537.57|4502.53|4502.53|0
1525388400000|2018-05-03 23:00:00|4529.64|4529.64|4525.42|4525.42|4537.64|4537.64|4523.74|4523.74|0
1525734000000|2018-05-07 23:00:00|4560.08|4560.08|4580.91|4580.91|4583.4|4583.4|4553.88|4553.88|0
1525820400000|2018-05-08 23:00:00|4590.14|4590.14|4616.15|4616.15|4616.63|4616.63|4588.62|4588.62|0
1525906800000|2018-05-09 23:00:00|4632.28|4632.28|4649.28|4649.28|4650.99|4650.99|4628.05|4628.05|0
1525993200000|2018-05-10 23:00:00|4654.55|4654.55|4662.26|4662.26|4662.87|4662.87|4636.6|4636.6|0
1526252400000|2018-05-13 23:00:00|4663.98|4663.98|4685.92|4685.92|4692.4|4692.4|4650.48|4650.48|0
1526338800000|2018-05-14 23:00:00|4678.56|4678.56|4686.71|4686.71|4703.51|4703.51|4678.56|4678.56|0
1526425200000|2018-05-15 23:00:00|4702.1|4702.1|4727.23|4727.23|4731.3|4731.3|4693.93|4693.93|0
1526511600000|2018-05-16 23:00:00|4722.23|4722.23|4738.69|4738.69|4749.27|4749.27|4720.99|4720.99|0
1526598000000|2018-05-17 23:00:00|4736.82|4736.82|4737.2|4737.2|4738.94|4738.94|4719.92|4719.92|0
1526857200000|2018-05-20 23:00:00|4760.82|4760.82|4762.49|4762.49|4773.52|4773.52|4754.78|4754.78|0
1526943600000|2018-05-21 23:00:00|4767.66|4767.66|4777.34|4777.34|4792.04|4792.04|4767.27|4767.27|0
1527030000000|2018-05-22 23:00:00|4766.16|4766.16|4747.33|4747.33|4767.95|4767.95|4740.59|4740.59|0
1527116400000|2018-05-23 23:00:00|4771.89|4771.89|4767.06|4767.06|4781.85|4781.85|4757.93|4757.93|0
1527202800000|2018-05-24 23:00:00|4772.06|4772.06|4792.7|4792.7|4792.7|4792.7|4765.16|4765.16|0
1527548400000|2018-05-28 23:00:00|4761.66|4761.66|4743.97|4743.97|4762.38|4762.38|4737.74|4737.74|0
1527634800000|2018-05-29 23:00:00|4735.35|4735.35|4740.03|4740.03|4753.68|4753.68|4730.16|4730.16|0
1527721200000|2018-05-30 23:00:00|4763.14|4763.14|4758.49|4758.49|4787.55|4787.55|4746.41|4746.41|0
1527807600000|2018-05-31 23:00:00|4767.29|4767.29|4765.01|4765.01|4794.84|4794.84|4762.53|4762.53|0
1528066800000|2018-06-03 23:00:00|4776.47|4776.47|4776.98|4776.98|4790.54|4790.54|4767.3|4767.3|0
1528153200000|2018-06-04 23:00:00|4779.13|4779.13|4774.27|4774.27|4800.52|4800.52|4771.26|4771.26|0
1528239600000|2018-06-05 23:00:00|4788.64|4788.64|4794.08|4794.08|4804.87|4804.87|4777.89|4777.89|0
1528326000000|2018-06-06 23:00:00|4818.73|4818.73|4780.37|4780.37|4818.73|4818.73|4778.37|4778.37|0
1528412400000|2018-06-07 23:00:00|4770.01|4770.01|4781.55|4781.55|4794.52|4794.52|4747.3|4747.3|0
1528671600000|2018-06-10 23:00:00|4784.35|4784.35|4812.13|4812.13|4817.67|4817.67|4784.35|4784.35|0
1528758000000|2018-06-11 23:00:00|4829.95|4829.95|4817.06|4817.06|4836.94|4836.94|4811.36|4811.36|0
1528844400000|2018-06-12 23:00:00|4811.19|4811.19|4826.39|4826.39|4838.5|4838.5|4806.84|4806.84|0
1528930800000|2018-06-13 23:00:00|4812.75|4812.75|4886.67|4886.67|4892|4892|4812.75|4812.75|0
1529017200000|2018-06-14 23:00:00|4878.84|4878.84|4801.86|4801.86|4878.84|4878.84|4801.86|4801.86|0
1529276400000|2018-06-17 23:00:00|4806.09|4806.09|4813.92|4813.92|4815.63|4815.63|4790.85|4790.85|0
1529362800000|2018-06-18 23:00:00|4812.23|4812.23|4787.73|4787.73|4812.23|4812.23|4761.25|4761.25|0
1529449200000|2018-06-19 23:00:00|4811.24|4811.24|4817.97|4817.97|4827.88|4827.88|4800.95|4800.95|0
1529535600000|2018-06-20 23:00:00|4829.55|4829.55|4782.02|4782.02|4834.67|4834.67|4774.29|4774.29|0
1529622000000|2018-06-21 23:00:00|4771.12|4771.12|4787.74|4787.74|4787.81|4787.81|4768.31|4768.31|0
1529881200000|2018-06-24 23:00:00|4777.41|4777.41|4714.54|4714.54|4777.41|4777.41|4714.41|4714.41|0
1529967600000|2018-06-25 23:00:00|4699.09|4699.09|4713.89|4713.89|4724.25|4724.25|4693.99|4693.99|0
1530054000000|2018-06-26 23:00:00|4695.7|4695.7|4742.22|4742.22|4756.82|4756.82|4681.46|4681.46|0
1530140400000|2018-06-27 23:00:00|4746.77|4746.77|4725.35|4725.35|4761.02|4761.02|4704.49|4704.49|0
1530226800000|2018-06-28 23:00:00|4776.9|4776.9|4794.72|4794.72|4801.63|4801.63|4773.69|4773.69|0
1530486000000|2018-07-01 23:00:00|4774.17|4774.17|4739.16|4739.16|4788.78|4788.78|4739.15|4739.15|0
1530572400000|2018-07-02 23:00:00|4742.94|4742.94|4737.76|4737.76|4747.67|4747.67|4728.58|4728.58|0
1530658800000|2018-07-03 23:00:00|4714.82|4714.82|4722.45|4722.45|4725.8|4725.8|4707.25|4707.25|0
1530745200000|2018-07-04 23:00:00|4738.96|4738.96|4730.95|4730.95|4744.34|4744.34|4716.46|4716.46|0
1530831600000|2018-07-05 23:00:00|4738.25|4738.25|4739.93|4739.93|4749.33|4749.33|4728.1|4728.1|0
1531090800000|2018-07-08 23:00:00|4767.09|4767.09|4766.66|4766.66|4773.64|4773.64|4752.83|4752.83|0
1531177200000|2018-07-09 23:00:00|4769.26|4769.26|4796.88|4796.88|4808.38|4808.38|4769.26|4769.26|0
1531263600000|2018-07-10 23:00:00|4752.97|4752.97|4759.4|4759.4|4766.02|4766.02|4736.33|4736.33|0
1531350000000|2018-07-11 23:00:00|4772.6|4772.6|4813.77|4813.77|4816.1|4816.1|4770.56|4770.56|0
1531436400000|2018-07-12 23:00:00|4838.83|4838.83|4838.75|4838.75|4855.41|4855.41|4836.45|4836.45|0
1531695600000|2018-07-15 23:00:00|4836.72|4836.72|4827.52|4827.52|4848.26|4848.26|4814.98|4814.98|0
1531782000000|2018-07-16 23:00:00|4820.6|4820.6|4845.8|4845.8|4851.9|4851.9|4816.16|4816.16|0
1531868400000|2018-07-17 23:00:00|4878.04|4878.04|4878.75|4878.75|4889.8|4889.8|4866.66|4866.66|0
1531954800000|2018-07-18 23:00:00|4872.18|4872.18|4879.49|4879.49|4881.33|4881.33|4862.66|4862.66|0
1532041200000|2018-07-19 23:00:00|4877.24|4877.24|4880.69|4880.69|4903.34|4903.34|4864.51|4864.51|0
1532300400000|2018-07-22 23:00:00|4859.41|4859.41|4846.1|4846.1|4860.09|4860.09|4841.57|4841.57|0
1532386800000|2018-07-23 23:00:00|4842.35|4842.35|4853.95|4853.95|4875.94|4875.94|4836.74|4836.74|0
1532473200000|2018-07-24 23:00:00|4834.82|4834.82|4812.72|4812.72|4834.82|4834.82|4804.51|4804.51|0
1532559600000|2018-07-25 23:00:00|4823.79|4823.79|4815.96|4815.96|4831.15|4831.15|4809.58|4809.58|0
1532646000000|2018-07-26 23:00:00|4826.94|4826.94|4838.26|4838.26|4860.14|4860.14|4826.94|4826.94|0
1532905200000|2018-07-29 23:00:00|4813.4|4813.4|4803.02|4803.02|4829.04|4829.04|4799.77|4799.77|0
1532991600000|2018-07-30 23:00:00|4793.75|4793.75|4791.74|4791.74|4798.53|4798.53|4770.65|4770.65|0
1533078000000|2018-07-31 23:00:00|4789.77|4789.77|4769.8|4769.8|4794.11|4794.11|4760.06|4760.06|0
1533164400000|2018-08-01 23:00:00|4761.55|4761.55|4773.39|4773.39|4774.75|4774.75|4745.37|4745.37|0
1533250800000|2018-08-02 23:00:00|4774.88|4774.88|4812.05|4812.05|4819.52|4819.52|4773.42|4773.42|0
1533510000000|2018-08-05 23:00:00|4811.81|4811.81|4819.36|4819.36|4840.14|4840.14|4805.16|4805.16|0
1533596400000|2018-08-06 23:00:00|4812.5|4812.5|4811.95|4811.95|4826.31|4826.31|4799.25|4799.25|0
1533682800000|2018-08-07 23:00:00|4811.01|4811.01|4804.83|4804.83|4827.83|4827.83|4795.19|4795.19|0
1533769200000|2018-08-08 23:00:00|4789.93|4789.93|4805.84|4805.84|4807.61|4807.61|4787.68|4787.68|0
1533855600000|2018-08-09 23:00:00|4794.71|4794.71|4773.7|4773.7|4798.34|4798.34|4768.53|4768.53|0
1534114800000|2018-08-12 23:00:00|4759.46|4759.46|4760.13|4760.13|4766.84|4766.84|4749.45|4749.45|0
1534201200000|2018-08-13 23:00:00|4770.07|4770.07|4745.79|4745.79|4773.78|4773.78|4739.54|4739.54|0
1534287600000|2018-08-14 23:00:00|4745.48|4745.48|4709.79|4709.79|4748.37|4748.37|4704.51|4704.51|0
1534374000000|2018-08-15 23:00:00|4729.83|4729.83|4736.15|4736.15|4743.47|4743.47|4714.32|4714.32|0
1534460400000|2018-08-16 23:00:00|4730.97|4730.97|4735.36|4735.36|4740.02|4740.02|4716.12|4716.12|0
1534719600000|2018-08-19 23:00:00|4715.65|4715.65|4736.11|4736.11|4744.54|4744.54|4714.97|4714.97|0
1534806000000|2018-08-20 23:00:00|4721.93|4721.93|4742.04|4742.04|4742.04|4742.04|4715.46|4715.46|0
1534892400000|2018-08-21 23:00:00|4724.05|4724.05|4741.37|4741.37|4760|4760|4720.38|4720.38|0
1534978800000|2018-08-22 23:00:00|4738.04|4738.04|4729.32|4729.32|4752.88|4752.88|4728.59|4728.59|0
1535065200000|2018-08-23 23:00:00|4744.56|4744.56|4766.14|4766.14|4766.14|4766.14|4741.31|4741.31|0
1535410800000|2018-08-27 23:00:00|4794.63|4794.63|4809.52|4809.52|4813.93|4813.93|4792.06|4792.06|0
1535497200000|2018-08-28 23:00:00|4811.62|4811.62|4779.83|4779.83|4819.84|4819.84|4775.81|4775.81|0
1535583600000|2018-08-29 23:00:00|4764.03|4764.03|4751.52|4751.52|4764.13|4764.13|4740.62|4740.62|0
1535670000000|2018-08-30 23:00:00|4720.35|4720.35|4704.75|4704.75|4727.22|4727.22|4704.75|4704.75|0
1535929200000|2018-09-02 23:00:00|4727.23|4727.23|4726.1|4726.1|4737.01|4737.01|4719.22|4719.22|0
1536015600000|2018-09-03 23:00:00|4746.17|4746.17|4698.55|4698.55|4754.7|4754.7|4698.22|4698.22|0
1536102000000|2018-09-04 23:00:00|4692.21|4692.21|4657.74|4657.74|4695.66|4695.66|4640.1|4640.1|0
1536188400000|2018-09-05 23:00:00|4615.37|4615.37|4614.1|4614.1|4634.34|4634.34|4608.69|4608.69|0
1536274800000|2018-09-06 23:00:00|4607.03|4607.03|4613.14|4613.14|4615.83|4615.83|4575.93|4575.93|0
1536534000000|2018-09-09 23:00:00|4619.73|4619.73|4627.54|4627.54|4633.06|4633.06|4602.63|4602.63|0
1536620400000|2018-09-10 23:00:00|4636.66|4636.66|4630.32|4630.32|4636.66|4636.66|4607.9|4607.9|0
1536706800000|2018-09-11 23:00:00|4649.31|4649.31|4662.66|4662.66|4666.6|4666.6|4634.06|4634.06|0
1536793200000|2018-09-12 23:00:00|4665.74|4665.74|4652.32|4652.32|4672.16|4672.16|4644.96|4644.96|0
1536879600000|2018-09-13 23:00:00|4675.46|4675.46|4671.85|4671.85|4679.53|4679.53|4669.61|4669.61|0
1537138800000|2018-09-16 23:00:00|4698.36|4698.36|4688.55|4688.55|4709.83|4709.83|4681.28|4681.28|0
1537225200000|2018-09-17 23:00:00|4683.3|4683.3|4690.73|4690.73|4701.47|4701.47|4680.47|4680.47|0
1537311600000|2018-09-18 23:00:00|4716.71|4716.71|4706.49|4706.49|4726.69|4726.69|4697.53|4697.53|0
1537398000000|2018-09-19 23:00:00|4711.45|4711.45|4721.1|4721.1|4723.49|4723.49|4706.77|4706.77|0
1537484400000|2018-09-20 23:00:00|4740.32|4740.32|4723.42|4723.42|4744.65|4744.65|4715.72|4715.72|0
1537830000000|2018-09-24 23:00:00|4690.79|4690.79|4693.95|4693.95|4698.06|4698.06|4683.93|4683.93|0
1537916400000|2018-09-25 23:00:00|4685.73|4685.73|4696.33|4696.33|4698.29|4698.29|4682.53|4682.53|0
1538002800000|2018-09-26 23:00:00|4691.46|4691.46|4710.08|4710.08|4713.48|4713.48|4686.45|4686.45|0
1538089200000|2018-09-27 23:00:00|4710.94|4710.94|4716.97|4716.97|4739.34|4739.34|4705.09|4705.09|0
1538348400000|2018-09-30 23:00:00|4705.29|4705.29|4719.56|4719.56|4734.37|4734.37|4705|4705|0
1538434800000|2018-10-01 23:00:00|4709.63|4709.63|4697.5|4697.5|4719.82|4719.82|4692.21|4692.21|0
1538521200000|2018-10-02 23:00:00|4713.93|4713.93|4715.76|4715.76|4732.19|4732.19|4713.17|4713.17|0
1538607600000|2018-10-03 23:00:00|4709.94|4709.94|4663.45|4663.45|4709.94|4709.94|4657.43|4657.43|0
1538694000000|2018-10-04 23:00:00|4656.12|4656.12|4600.1|4600.1|4656.66|4656.66|4594.74|4594.74|0
1538953200000|2018-10-07 23:00:00|4594.51|4594.51|4533.41|4533.41|4594.51|4594.51|4533.15|4533.15|0
1539039600000|2018-10-08 23:00:00|4511.54|4511.54|4497.63|4497.63|4518.56|4518.56|4479.88|4479.88|0
1539126000000|2018-10-09 23:00:00|4494.42|4494.42|4422.53|4422.53|4497.01|4497.01|4420.08|4420.08|0
1539212400000|2018-10-10 23:00:00|4354.15|4354.15|4342.44|4342.44|4379.3|4379.3|4331.5|4331.5|0
1539298800000|2018-10-11 23:00:00|4372.28|4372.28|4370.58|4370.58|4399.32|4399.32|4369.04|4369.04|0
1539558000000|2018-10-14 23:00:00|4360.99|4360.99|4359.56|4359.56|4368.73|4368.73|4334.48|4334.48|0
1539644400000|2018-10-15 23:00:00|4380.43|4380.43|4435.06|4435.06|4436.08|4436.08|4372.8|4372.8|0
1539730800000|2018-10-16 23:00:00|4478.59|4478.59|4426.88|4426.88|4481.94|4481.94|4418.15|4418.15|0
1539817200000|2018-10-17 23:00:00|4423.15|4423.15|4425.03|4425.03|4461.14|4461.14|4420.74|4420.74|0
1539903600000|2018-10-18 23:00:00|4404.36|4404.36|4361.44|4361.44|4413.33|4413.33|4354.29|4354.29|0
1540162800000|2018-10-21 23:00:00|4352.63|4352.63|4359.47|4359.47|4379.02|4379.02|4342.35|4342.35|0
1540249200000|2018-10-22 23:00:00|4328.29|4328.29|4270.15|4270.15|4328.29|4328.29|4252.75|4252.75|0
1540335600000|2018-10-23 23:00:00|4290.87|4290.87|4270.07|4270.07|4328.36|4328.36|4264.13|4264.13|0
1540422000000|2018-10-24 23:00:00|4216.58|4216.58|4277.38|4277.38|4284.65|4284.65|4216.58|4216.58|0
1540508400000|2018-10-25 23:00:00|4245.35|4245.35|4211.67|4211.67|4255.18|4255.18|4200.08|4200.08|0
1540771200000|2018-10-29 00:00:00|4262.7|4262.7|4275.73|4275.73|4328.3|4328.3|4256.61|4256.61|0
1540857600000|2018-10-30 00:00:00|4274.53|4274.53|4282.41|4282.41|4290.09|4290.09|4252.35|4252.35|0
1540944000000|2018-10-31 00:00:00|4295.67|4295.67|4342.3|4342.3|4359.29|4359.29|4295.25|4295.25|0
1541030400000|2018-11-01 00:00:00|4345.57|4345.57|4380.59|4380.59|4392.32|4392.32|4345.57|4345.57|0
1541116800000|2018-11-02 00:00:00|4419.99|4419.99|4405.82|4405.82|4443.38|4443.38|4401.16|4401.16|0
1541376000000|2018-11-05 00:00:00|4396.34|4396.34|4351.41|4351.41|4407.13|4407.13|4350.82|4350.82|0
1541462400000|2018-11-06 00:00:00|4347.32|4347.32|4351.5|4351.5|4368.16|4368.16|4336.55|4336.55|0
1541548800000|2018-11-07 00:00:00|4368.22|4368.22|4389.44|4389.44|4398.27|4398.27|4357.79|4357.79|0
1541635200000|2018-11-08 00:00:00|4426.84|4426.84|4404.72|4404.72|4433.39|4433.39|4403.67|4403.67|0
1541721600000|2018-11-09 00:00:00|4397.22|4397.22|4388.26|4388.26|4405.52|4405.52|4381.94|4381.94|0
1541980800000|2018-11-12 00:00:00|4402.03|4402.03|4358.51|4358.51|4403.7|4403.7|4358.51|4358.51|0
1542067200000|2018-11-13 00:00:00|4398.83|4398.83|4415.3|4415.3|4419.42|4419.42|4388.9|4388.9|0
1542153600000|2018-11-14 00:00:00|4397.42|4397.42|4404.83|4404.83|4454.86|4454.86|4374.84|4374.84|0
1542240000000|2018-11-15 00:00:00|4424.41|4424.41|4412.45|4412.45|4434.21|4434.21|4392.29|4392.29|0
1542326400000|2018-11-16 00:00:00|4451.01|4451.01|4424.77|4424.77|4461.47|4461.47|4396.5|4396.5|0
1542585600000|2018-11-19 00:00:00|4433.01|4433.01|4399.32|4399.32|4467.23|4467.23|4396.62|4396.62|0
1542672000000|2018-11-20 00:00:00|4374.66|4374.66|4434.25|4434.25|4468.03|4468.03|4374.44|4374.44|0
1542758400000|2018-11-21 00:00:00|4397.72|4397.72|4450.37|4450.37|4456.87|4456.87|4388.77|4388.77|0
1542844800000|2018-11-22 00:00:00|4431.93|4431.93|4457.43|4457.43|4458.56|4458.56|4420.08|4420.08|0
1542931200000|2018-11-23 00:00:00|4451.02|4451.02|4483.18|4483.18|4483.18|4483.18|4441.98|4441.98|0
1543190400000|2018-11-26 00:00:00|4502.89|4502.89|4500.01|4500.01|4517.6|4517.6|4482.48|4482.48|0
1543276800000|2018-11-27 00:00:00|4492.84|4492.84|4487.42|4487.42|4509.48|4509.48|4470.8|4470.8|0
1543363200000|2018-11-28 00:00:00|4493.81|4493.81|4512.84|4512.84|4519.6|4519.6|4489.14|4489.14|0
1543449600000|2018-11-29 00:00:00|4539.96|4539.96|4550.86|4550.86|4558.71|4558.71|4537.22|4537.22|0
1543536000000|2018-11-30 00:00:00|4543.15|4543.15|4533.06|4533.06|4554.26|4554.26|4525.38|4525.38|0
1543795200000|2018-12-03 00:00:00|4608.78|4608.78|4577.13|4577.13|4613.84|4613.84|4575.3|4575.3|0
1543881600000|2018-12-04 00:00:00|4557.23|4557.23|4512.61|4512.61|4559.51|4559.51|4512.61|4512.61|0
1543968000000|2018-12-05 00:00:00|4481.59|4481.59|4477.71|4477.71|4495.53|4495.53|4473.65|4473.65|0
1544054400000|2018-12-06 00:00:00|4425.65|4425.65|4364.23|4364.23|4427.83|4427.83|4364.23|4364.23|0
1544140800000|2018-12-07 00:00:00|4400.27|4400.27|4377.73|4377.73|4422.07|4422.07|4376.37|4376.37|0
1544400000000|2018-12-10 00:00:00|4371|4371|4337.03|4337.03|4378.74|4378.74|4336.23|4336.23|0
1544486400000|2018-12-11 00:00:00|4346.37|4346.37|4379.72|4379.72|4395.47|4395.47|4332.7|4332.7|0
1544572800000|2018-12-12 00:00:00|4379.63|4379.63|4418.2|4418.2|4420.68|4420.68|4372.51|4372.51|0
1544659200000|2018-12-13 00:00:00|4419.13|4419.13|4390.49|4390.49|4419.38|4419.38|4382.64|4382.64|0
1544745600000|2018-12-14 00:00:00|4367.27|4367.27|4379.94|4379.94|4398.44|4398.44|4356.88|4356.88|0
1545004800000|2018-12-17 00:00:00|4367.85|4367.85|4329.98|4329.98|4372.96|4372.96|4307.65|4307.65|0
1545091200000|2018-12-18 00:00:00|4287.49|4287.49|4318.85|4318.85|4327.09|4327.09|4277.57|4277.57|0
1545177600000|2018-12-19 00:00:00|4310.22|4310.22|4344.78|4344.78|4354.1|4354.1|4310.22|4310.22|0
1545264000000|2018-12-20 00:00:00|4309.53|4309.53|4309.63|4309.63|4351.24|4351.24|4298.63|4298.63|0
1545350400000|2018-12-21 00:00:00|4317.41|4317.41|4292.43|4292.43|4323.19|4323.19|4280.97|4280.97|0
1545609600000|2018-12-24 00:00:00|4279.43|4279.43|4286.63|4286.63|4303.04|4303.04|4278.87|4278.87|0
1545868800000|2018-12-27 00:00:00|4293.42|4293.42|4248.04|4248.04|4293.71|4293.71|4221.18|4221.18|0
1545955200000|2018-12-28 00:00:00|4271.2|4271.2|4335.18|4335.18|4338.69|4338.69|4260.46|4260.46|0
1546214400000|2018-12-31 00:00:00|4343.36|4343.36|4362.54|4362.54|4374.95|4374.95|4341.85|4341.85|0
1546387200000|2019-01-02 00:00:00|4311.25|4311.25|4355.79|4355.79|4376.73|4376.73|4301.28|4301.28|0
1546473600000|2019-01-03 00:00:00|4353.85|4353.85|4274.05|4274.05|4355.07|4355.07|4272.85|4272.85|0
1546560000000|2019-01-04 00:00:00|4289.03|4289.03|4344.84|4344.84|4352.33|4352.33|4281.04|4281.04|0
1546819200000|2019-01-07 00:00:00|4363.38|4363.38|4375.54|4375.54|4388.54|4388.54|4357.41|4357.41|0
1546905600000|2019-01-08 00:00:00|4392.09|4392.09|4451.9|4451.9|4456.2|4456.2|4388.1|4388.1|0
1546992000000|2019-01-09 00:00:00|4482.57|4482.57|4514.58|4514.58|4531.42|4531.42|4482.15|4482.15|0
1547078400000|2019-01-10 00:00:00|4510.34|4510.34|4533.83|4533.83|4548.16|4548.16|4496.25|4496.25|0
1547164800000|2019-01-11 00:00:00|4541.2|4541.2|4535.74|4535.74|4550.98|4550.98|4526.05|4526.05|0
1547424000000|2019-01-14 00:00:00|4519.94|4519.94|4487.45|4487.45|4527.15|4527.15|4480|4480|0
1547510400000|2019-01-15 00:00:00|4504.09|4504.09|4550.1|4550.1|4555.48|4555.48|4501.88|4501.88|0
1547596800000|2019-01-16 00:00:00|4550.99|4550.99|4524.8|4524.8|4550.99|4550.99|4522.14|4522.14|0
1547683200000|2019-01-17 00:00:00|4532.77|4532.77|4514.88|4514.88|4537.3|4537.3|4504.11|4504.11|0
1547769600000|2019-01-18 00:00:00|4525.75|4525.75|4578.56|4578.56|4584.1|4584.1|4522.68|4522.68|0
1548028800000|2019-01-21 00:00:00|4580.55|4580.55|4582.44|4582.44|4593.01|4593.01|4578.61|4578.61|0
1548115200000|2019-01-22 00:00:00|4592.04|4592.04|4571.52|4571.52|4599.77|4599.77|4553.66|4553.66|0
1548201600000|2019-01-23 00:00:00|4551.69|4551.69|4558.97|4558.97|4578.49|4578.49|4548.16|4548.16|0
1548288000000|2019-01-24 00:00:00|4550.54|4550.54|4544.39|4544.39|4560.13|4560.13|4529.9|4529.9|0
1548374400000|2019-01-25 00:00:00|4553.57|4553.57|4529.72|4529.72|4568.39|4568.39|4529.72|4529.72|0
1548633600000|2019-01-28 00:00:00|4534.35|4534.35|4513.96|4513.96|4546.61|4546.61|4513.4|4513.4|0
1548720000000|2019-01-29 00:00:00|4506.91|4506.91|4556.63|4556.63|4564.64|4564.64|4506.07|4506.07|0
1548806400000|2019-01-30 00:00:00|4567.73|4567.73|4563.75|4563.75|4590.48|4590.48|4556.92|4556.92|0
1548892800000|2019-01-31 00:00:00|4589.75|4589.75|4586.7|4586.7|4612.89|4612.89|4578.54|4578.54|0
1548979200000|2019-02-01 00:00:00|4606.31|4606.31|4601.61|4601.61|4618.71|4618.71|4584.94|4584.94|0
1549238400000|2019-02-04 00:00:00|4607.44|4607.44|4620.99|4620.99|4626.96|4626.96|4605.97|4605.97|0
1549324800000|2019-02-05 00:00:00|4643.4|4643.4|4672.58|4672.58|4677.4|4677.4|4637.75|4637.75|0
1549411200000|2019-02-06 00:00:00|4674.62|4674.62|4700.94|4700.94|4709.72|4709.72|4673.77|4673.77|0
1549497600000|2019-02-07 00:00:00|4686.89|4686.89|4680.77|4680.77|4705.17|4705.17|4678.86|4678.86|0
1549584000000|2019-02-08 00:00:00|4663.21|4663.21|4678.32|4678.32|4686.65|4686.65|4663.21|4663.21|0
1549843200000|2019-02-11 00:00:00|4679.44|4679.44|4693.07|4693.07|4699.93|4699.93|4670.85|4670.85|0
1549929600000|2019-02-12 00:00:00|4697.41|4697.41|4671.1|4671.1|4706.42|4706.42|4663.44|4663.44|0
1550016000000|2019-02-13 00:00:00|4681.3|4681.3|4705.1|4705.1|4724.9|4724.9|4681.3|4681.3|0
1550102400000|2019-02-14 00:00:00|4728.45|4728.45|4772.52|4772.52|4787.42|4787.42|4728.45|4728.45|0
1550188800000|2019-02-15 00:00:00|4772.69|4772.69|4769.49|4769.49|4782.67|4782.67|4753.07|4753.07|0
1550448000000|2019-02-18 00:00:00|4766.51|4766.51|4777.94|4777.94|4792.08|4792.08|4761.86|4761.86|0
1550534400000|2019-02-19 00:00:00|4786.46|4786.46|4767.26|4767.26|4797.61|4797.61|4767.13|4767.13|0
1550620800000|2019-02-20 00:00:00|4773.47|4773.47|4778.37|4778.37|4796.02|4796.02|4771.39|4771.39|0
1550707200000|2019-02-21 00:00:00|4759.02|4759.02|4718.93|4718.93|4760.72|4760.72|4715.1|4715.1|0
1550793600000|2019-02-22 00:00:00|4719.49|4719.49|4731.36|4731.36|4740.81|4740.81|4719.49|4719.49|0
1551052800000|2019-02-25 00:00:00|4733.97|4733.97|4740.29|4740.29|4743.13|4743.13|4720.37|4720.37|0
1551139200000|2019-02-26 00:00:00|4695.72|4695.72|4716.65|4716.65|4725.88|4725.88|4695.07|4695.07|0
1551225600000|2019-02-27 00:00:00|4710.07|4710.07|4699.51|4699.51|4715.25|4715.25|4689.72|4689.72|0
1551312000000|2019-02-28 00:00:00|4678.45|4678.45|4690.78|4690.78|4691.38|4691.38|4663.31|4663.31|0
1551398400000|2019-03-01 00:00:00|4718.85|4718.85|4735.38|4735.38|4736.32|4736.32|4715.26|4715.26|0
1551657600000|2019-03-04 00:00:00|4752.48|4752.48|4727.82|4727.82|4753.31|4753.31|4727.82|4727.82|0
1551744000000|2019-03-05 00:00:00|4737.37|4737.37|4753.54|4753.54|4755.93|4755.93|4736.63|4736.63|0
1551830400000|2019-03-06 00:00:00|4752.73|4752.73|4770.93|4770.93|4786.18|4786.18|4751.27|4751.27|0
1551916800000|2019-03-07 00:00:00|4750.27|4750.27|4740.14|4740.14|4769.46|4769.46|4738.05|4738.05|0
1552003200000|2019-03-08 00:00:00|4704.09|4704.09|4709.08|4709.08|4722.81|4722.81|4699.69|4699.69|0
1552262400000|2019-03-11 00:00:00|4720.92|4720.92|4731.94|4731.94|4740.97|4740.97|4710.07|4710.07|0
1552348800000|2019-03-12 00:00:00|4727.39|4727.39|4753.78|4753.78|4756.82|4756.82|4719.74|4719.74|0
1552435200000|2019-03-13 00:00:00|4744.32|4744.32|4764.1|4764.1|4773.22|4773.22|4744.32|4744.32|0
1552521600000|2019-03-14 00:00:00|4776.58|4776.58|4780.37|4780.37|4785.81|4785.81|4759.71|4759.71|0
1552608000000|2019-03-15 00:00:00|4783.14|4783.14|4828.71|4828.71|4832.92|4832.92|4783.14|4783.14|0
1552867200000|2019-03-18 00:00:00|4832.99|4832.99|4820.23|4820.23|4838.62|4838.62|4812.66|4812.66|0
1552953600000|2019-03-19 00:00:00|4838.75|4838.75|4854.8|4854.8|4865.36|4865.36|4837.23|4837.23|0
1553040000000|2019-03-20 00:00:00|4857.22|4857.22|4846.11|4846.11|4876.81|4876.81|4844.84|4844.84|0
1553126400000|2019-03-21 00:00:00|4813.66|4813.66|4837.72|4837.72|4843.44|4843.44|4807.6|4807.6|0
1553212800000|2019-03-22 00:00:00|4853.32|4853.32|4759.85|4759.85|4853.67|4853.67|4755.03|4755.03|0
1553472000000|2019-03-25 00:00:00|4720.04|4720.04|4702.14|4702.14|4720.04|4720.04|4681.59|4681.59|0
1553558400000|2019-03-26 00:00:00|4681.22|4681.22|4720.19|4720.19|4720.19|4720.19|4678.09|4678.09|0
1553644800000|2019-03-27 00:00:00|4722.04|4722.04|4717.08|4717.08|4739.2|4739.2|4708.41|4708.41|0
1553731200000|2019-03-28 00:00:00|4733.4|4733.4|4734.13|4734.13|4752.62|4752.62|4727.98|4727.98|0
1553817600000|2019-03-29 00:00:00|4760.34|4760.34|4775.57|4775.57|4775.57|4775.57|4729.54|4729.54|0
1554073200000|2019-03-31 23:00:00|4799.78|4799.78|4804.31|4804.31|4817.59|4817.59|4788.72|4788.72|0
1554159600000|2019-04-01 23:00:00|4822.68|4822.68|4824.06|4824.06|4836.44|4836.44|4812.33|4812.33|0
1554246000000|2019-04-02 23:00:00|4842.97|4842.97|4876.11|4876.11|4879.4|4879.4|4842.97|4842.97|0
1554332400000|2019-04-03 23:00:00|4862.85|4862.85|4845.78|4845.78|4862.85|4862.85|4842.34|4842.34|0
1554418800000|2019-04-04 23:00:00|4840.41|4840.41|4874.71|4874.71|4875.5|4875.5|4838.41|4838.41|0
1554678000000|2019-04-07 23:00:00|4854.44|4854.44|4877.24|4877.24|4897.6|4897.6|4850.74|4850.74|0
1554764400000|2019-04-08 23:00:00|4879.08|4879.08|4853.61|4853.61|4881.65|4881.65|4843.17|4843.17|0
1554850800000|2019-04-09 23:00:00|4845.44|4845.44|4833.81|4833.81|4849.65|4849.65|4828.15|4828.15|0
1554937200000|2019-04-10 23:00:00|4850.76|4850.76|4852.82|4852.82|4858.81|4858.81|4835.55|4835.55|0
1555023600000|2019-04-11 23:00:00|4860.03|4860.03|4867.2|4867.2|4877.72|4877.72|4850.29|4850.29|0
1555282800000|2019-04-14 23:00:00|4885.03|4885.03|4877.83|4877.83|4893.13|4893.13|4866.8|4866.8|0
1555369200000|2019-04-15 23:00:00|4889.69|4889.69|4916.13|4916.13|4919.48|4919.48|4889.69|4889.69|0
1555455600000|2019-04-16 23:00:00|4901.38|4901.38|4905.83|4905.83|4921.81|4921.81|4899.53|4899.53|0
1555542000000|2019-04-17 23:00:00|4891.76|4891.76|4881.59|4881.59|4893.69|4893.69|4877.46|4877.46|0
1555974000000|2019-04-22 23:00:00|4880.1|4880.1|4912.23|4912.23|4915.12|4915.12|4878.15|4878.15|0
1556060400000|2019-04-23 23:00:00|4927.71|4927.71|4961.84|4961.84|4961.84|4961.84|4923.25|4923.25|0
1556146800000|2019-04-24 23:00:00|4967.13|4967.13|4953.42|4953.42|4971.12|4971.12|4942.91|4942.91|0
1556233200000|2019-04-25 23:00:00|4968.5|4968.5|4994.08|4994.08|4995.81|4995.81|4965.58|4965.58|0
1556492400000|2019-04-28 23:00:00|5003.18|5003.18|5017.85|5017.85|5022.02|5022.02|4990.12|4990.12|0
1556578800000|2019-04-29 23:00:00|5031.51|5031.51|5015.24|5015.24|5038.63|5038.63|5006.56|5006.56|0
1556665200000|2019-04-30 23:00:00|5038.86|5038.86|5028.41|5028.41|5046.7|5046.7|5010.75|5010.75|0
1556751600000|2019-05-01 23:00:00|5020.12|5020.12|4973.89|4973.89|5020.12|5020.12|4972.02|4972.02|0
1556838000000|2019-05-02 23:00:00|4980.47|4980.47|5010.03|5010.03|5010.87|5010.87|4972.41|4972.41|0
1557183600000|2019-05-06 23:00:00|5043.91|5043.91|4980.25|4980.25|5045.15|5045.15|4977.34|4977.34|0
1557270000000|2019-05-07 23:00:00|4972.94|4972.94|4983.07|4983.07|4987.1|4987.1|4959.49|4959.49|0
1557356400000|2019-05-08 23:00:00|4961.23|4961.23|4932.82|4932.82|4968.21|4968.21|4932.11|4932.11|0
1557442800000|2019-05-09 23:00:00|4978.07|4978.07|4948.03|4948.03|4981|4981|4941.52|4941.52|0
1557702000000|2019-05-12 23:00:00|4934.19|4934.19|4893.23|4893.23|4935.96|4935.96|4887.76|4887.76|0
1557788400000|2019-05-13 23:00:00|4898.29|4898.29|4923.22|4923.22|4923.27|4923.27|4894.47|4894.47|0
1557874800000|2019-05-14 23:00:00|4944.95|4944.95|4948.27|4948.27|4953.72|4953.72|4917.91|4917.91|0
1557961200000|2019-05-15 23:00:00|4949.09|4949.09|5009.01|5009.01|5010.29|5010.29|4935.21|4935.21|0
1558047600000|2019-05-16 23:00:00|5003.01|5003.01|5023.04|5023.04|5024.25|5024.25|4996.83|4996.83|0
1558306800000|2019-05-19 23:00:00|5012.02|5012.02|4985.92|4985.92|5022.05|5022.05|4985.92|4985.92|0
1558393200000|2019-05-20 23:00:00|5013.72|5013.72|4994.41|4994.41|5028.58|5028.58|4990.31|4990.31|0
1558479600000|2019-05-21 23:00:00|5017.91|5017.91|5013.75|5013.75|5038.16|5038.16|5005.72|5005.72|0
1558566000000|2019-05-22 23:00:00|4999.41|4999.41|4970.5|4970.5|4999.85|4999.85|4958.89|4958.89|0
1558652400000|2019-05-23 23:00:00|4987.2|4987.2|4969.94|4969.94|4991.58|4991.58|4960.04|4960.04|0
1558998000000|2019-05-27 23:00:00|4981.89|4981.89|4978.59|4978.59|4990.93|4990.93|4972.72|4972.72|0
1559084400000|2019-05-28 23:00:00|4943.21|4943.21|4900.71|4900.71|4948.52|4948.52|4898.53|4898.53|0
1559170800000|2019-05-29 23:00:00|4911.43|4911.43|4955.75|4955.75|4957.74|4957.74|4909.59|4909.59|0
1559257200000|2019-05-30 23:00:00|4931.81|4931.81|4938.02|4938.02|4941.64|4941.64|4917.63|4917.63|0
1559516400000|2019-06-02 23:00:00|4927.05|4927.05|4960.78|4960.78|4961.66|4961.66|4925.63|4925.63|0
1559602800000|2019-06-03 23:00:00|4922.49|4922.49|4933.84|4933.84|4936.39|4936.39|4909.88|4909.88|0
1559689200000|2019-06-04 23:00:00|4980.18|4980.18|4975.35|4975.35|4994.88|4994.88|4968.96|4968.96|0
1559775600000|2019-06-05 23:00:00|4991.12|4991.12|4986.04|4986.04|5011.1|5011.1|4972.35|4972.35|0
1559862000000|2019-06-06 23:00:00|4985.4|4985.4|5028.22|5028.22|5032.56|5032.56|4985.4|4985.4|0
1560121200000|2019-06-09 23:00:00|5055.32|5055.32|5048.77|5048.77|5060.93|5060.93|5034.09|5034.09|0
1560207600000|2019-06-10 23:00:00|5076.26|5076.26|5079.76|5079.76|5098.3|5098.3|5066.89|5066.89|0
1560294000000|2019-06-11 23:00:00|5064.04|5064.04|5078.23|5078.23|5082.59|5082.59|5063.58|5063.58|0
1560380400000|2019-06-12 23:00:00|5092.23|5092.23|5085.94|5085.94|5102.4|5102.4|5073.29|5073.29|0
1560466800000|2019-06-13 23:00:00|5090.94|5090.94|5064.34|5064.34|5090.94|5090.94|5061.41|5061.41|0
1560726000000|2019-06-16 23:00:00|5070.5|5070.5|5076.58|5076.58|5077.26|5077.26|5053.95|5053.95|0
1560812400000|2019-06-17 23:00:00|5062.2|5062.2|5128.49|5128.49|5140.21|5140.21|5054.34|5054.34|0
1560898800000|2019-06-18 23:00:00|5128.51|5128.51|5105.96|5105.96|5130.58|5130.58|5098.37|5098.37|0
1560985200000|2019-06-19 23:00:00|5134.46|5134.46|5116.98|5116.98|5155.37|5155.37|5113.01|5113.01|0
1561071600000|2019-06-20 23:00:00|5117.55|5117.55|5080.36|5080.36|5124.29|5124.29|5080.36|5080.36|0
1561330800000|2019-06-23 23:00:00|5093.27|5093.27|5117.93|5117.93|5127.57|5127.57|5092.82|5092.82|0
1561417200000|2019-06-24 23:00:00|5096.14|5096.14|5144.33|5144.33|5144.33|5144.33|5096.14|5096.14|0
1561503600000|2019-06-25 23:00:00|5130.96|5130.96|5123.76|5123.76|5139.1|5139.1|5113.33|5113.33|0
1561590000000|2019-06-26 23:00:00|5126.64|5126.64|5138.11|5138.11|5140.84|5140.84|5119.15|5119.15|0
1561676400000|2019-06-27 23:00:00|5152.88|5152.88|5174.85|5174.85|5174.85|5174.85|5146.98|5146.98|0
1561935600000|2019-06-30 23:00:00|5214.23|5214.23|5230|5230|5234.91|5234.91|5193.95|5193.95|0
1562022000000|2019-07-01 23:00:00|5231.18|5231.18|5256.49|5256.49|5259.47|5259.47|5228.37|5228.37|0
1562108400000|2019-07-02 23:00:00|5274.99|5274.99|5312.24|5312.24|5340.46|5340.46|5274.99|5274.99|0
1562194800000|2019-07-03 23:00:00|5301.76|5301.76|5305.29|5305.29|5317.12|5317.12|5301.76|5301.76|0
1562281200000|2019-07-04 23:00:00|5280.65|5280.65|5229.65|5229.65|5284.2|5284.2|5218.79|5218.79|0
1562540400000|2019-07-07 23:00:00|5237.91|5237.91|5205.42|5205.42|5242.01|5242.01|5204.53|5204.53|0
1562626800000|2019-07-08 23:00:00|5201.72|5201.72|5179.13|5179.13|5201.72|5201.72|5168.43|5168.43|0
1562713200000|2019-07-09 23:00:00|5154.77|5154.77|5134.01|5134.01|5168.59|5168.59|5130.22|5130.22|0
1562799600000|2019-07-10 23:00:00|5140.78|5140.78|5156.44|5156.44|5161.55|5161.55|5137.03|5137.03|0
1562886000000|2019-07-11 23:00:00|5162.66|5162.66|5178.93|5178.93|5188.6|5188.6|5160.3|5160.3|0
1563145200000|2019-07-14 23:00:00|5189.11|5189.11|5221.66|5221.66|5227.24|5227.24|5182.03|5182.03|0
1563231600000|2019-07-15 23:00:00|5220.39|5220.39|5222.03|5222.03|5227.6|5227.6|5201.64|5201.64|0
1563318000000|2019-07-16 23:00:00|5225.91|5225.91|5214.78|5214.78|5232.42|5232.42|5205.8|5205.8|0
1563404400000|2019-07-17 23:00:00|5202.41|5202.41|5175.73|5175.73|5207.32|5207.32|5171.42|5171.42|0
1563490800000|2019-07-18 23:00:00|5187.72|5187.72|5192.01|5192.01|5212.2|5212.2|5181.12|5181.12|0
1563750000000|2019-07-21 23:00:00|5183.55|5183.55|5204.05|5204.05|5219.29|5219.29|5183.55|5183.55|0
1563836400000|2019-07-22 23:00:00|5227.41|5227.41|5229.93|5229.93|5240.65|5240.65|5217.59|5217.59|0
1563922800000|2019-07-23 23:00:00|5265.8|5265.8|5267.94|5267.94|5268.01|5268.01|5239.72|5239.72|0
1564009200000|2019-07-24 23:00:00|5340.15|5340.15|5324.98|5324.98|5345.88|5345.88|5310.42|5310.42|0
1564095600000|2019-07-25 23:00:00|5303.81|5303.81|5352.43|5352.43|5354.12|5354.12|5303.81|5303.81|0
1564354800000|2019-07-28 23:00:00|5373.09|5373.09|5398.51|5398.51|5421.12|5421.12|5372.2|5372.2|0
1564441200000|2019-07-29 23:00:00|5391.61|5391.61|5379.6|5379.6|5398.38|5398.38|5375.45|5375.45|0
1564527600000|2019-07-30 23:00:00|5381.17|5381.17|5377.24|5377.24|5409.41|5409.41|5372.93|5372.93|0
1564614000000|2019-07-31 23:00:00|5351.53|5351.53|5400.16|5400.16|5400.56|5400.56|5351.53|5351.53|0
1564700400000|2019-08-01 23:00:00|5377.59|5377.59|5326.87|5326.87|5377.59|5377.59|5315.82|5315.82|0
1564959600000|2019-08-04 23:00:00|5258.1|5258.1|5197.4|5197.4|5258.1|5258.1|5181.64|5181.64|0
1565046000000|2019-08-05 23:00:00|5198.06|5198.06|5213.95|5213.95|5238.8|5238.8|5195.89|5195.89|0
1565132400000|2019-08-06 23:00:00|5242.11|5242.11|5293.64|5293.64|5298.81|5298.81|5228.88|5228.88|0
1565218800000|2019-08-07 23:00:00|5333.94|5333.94|5377.06|5377.06|5377.06|5377.06|5330.14|5330.14|0
1565305200000|2019-08-08 23:00:00|5392.65|5392.65|5346.57|5346.57|5395.01|5395.01|5346.57|5346.57|0
1565564400000|2019-08-11 23:00:00|5377.69|5377.69|5332.01|5332.01|5379.6|5379.6|5312.88|5312.88|0
1565650800000|2019-08-12 23:00:00|5321.19|5321.19|5345.11|5345.11|5348.5|5348.5|5280.88|5280.88|0
1565737200000|2019-08-13 23:00:00|5342.64|5342.64|5291.39|5291.39|5345.47|5345.47|5284.87|5284.87|0
1565823600000|2019-08-14 23:00:00|5308.16|5308.16|5253.03|5253.03|5323.6|5323.6|5238.67|5238.67|0
1565910000000|2019-08-15 23:00:00|5262.72|5262.72|5290.5|5290.5|5290.5|5290.5|5258.91|5258.91|0
1566169200000|2019-08-18 23:00:00|5331.83|5331.83|5321.61|5321.61|5333.96|5333.96|5307.21|5307.21|0
1566255600000|2019-08-19 23:00:00|5335.54|5335.54|5312.38|5312.38|5352.84|5352.84|5309.38|5309.38|0
1566342000000|2019-08-20 23:00:00|5324.66|5324.66|5390.65|5390.65|5395.48|5395.48|5323.46|5323.46|0
1566428400000|2019-08-21 23:00:00|5378.13|5378.13|5351.51|5351.51|5386.72|5386.72|5345.17|5345.17|0
1566514800000|2019-08-22 23:00:00|5381.66|5381.66|5349.02|5349.02|5412.84|5412.84|5344.77|5344.77|0
1566860400000|2019-08-26 23:00:00|5322.96|5322.96|5335.36|5335.36|5340.6|5340.6|5305.6|5305.6|0
1566946800000|2019-08-27 23:00:00|5297.58|5297.58|5309.46|5309.46|5328.99|5328.99|5280.94|5280.94|0
1567033200000|2019-08-28 23:00:00|5238.6|5238.6|5242.8|5242.8|5274.75|5274.75|5206.1|5206.1|0
1567119600000|2019-08-29 23:00:00|5247.44|5247.44|5248.71|5248.71|5283.33|5283.33|5247.44|5247.44|0
1567378800000|2019-09-01 23:00:00|5281.86|5281.86|5294.84|5294.84|5307.87|5307.87|5277.27|5277.27|0
1567465200000|2019-09-02 23:00:00|5293.08|5293.08|5295.38|5295.38|5306.43|5306.43|5281.21|5281.21|0
1567551600000|2019-09-03 23:00:00|5309.53|5309.53|5353.67|5353.67|5354.13|5354.13|5309.53|5309.53|0
1567638000000|2019-09-04 23:00:00|5355.27|5355.27|5342.03|5342.03|5361.95|5361.95|5331.94|5331.94|0
1567724400000|2019-09-05 23:00:00|5347.2|5347.2|5362.23|5362.23|5364.65|5364.65|5344.86|5344.86|0
1567983600000|2019-09-08 23:00:00|5390.34|5390.34|5311.39|5311.39|5390.41|5390.41|5305.19|5305.19|0
1568070000000|2019-09-09 23:00:00|5284.86|5284.86|5264.72|5264.72|5289.36|5289.36|5234.89|5234.89|0
1568156400000|2019-09-10 23:00:00|5259.94|5259.94|5336.97|5336.97|5341.41|5341.41|5259.94|5259.94|0
1568242800000|2019-09-11 23:00:00|5340.07|5340.07|5328.24|5328.24|5352.07|5352.07|5318.82|5318.82|0
1568329200000|2019-09-12 23:00:00|5320.23|5320.23|5355.46|5355.46|5357.57|5357.57|5316.35|5316.35|0
1568588400000|2019-09-15 23:00:00|5348.95|5348.95|5347.82|5347.82|5357.57|5357.57|5327.38|5327.38|0
1568674800000|2019-09-16 23:00:00|5327.98|5327.98|5359.34|5359.34|5372.94|5372.94|5327.98|5327.98|0
1568761200000|2019-09-17 23:00:00|5373.27|5373.27|5382.89|5382.89|5388.37|5388.37|5367.3|5367.3|0
1568847600000|2019-09-18 23:00:00|5379.04|5379.04|5405.35|5405.35|5412.37|5412.37|5375.58|5375.58|0
1568934000000|2019-09-19 23:00:00|5390.84|5390.84|5382.05|5382.05|5393.88|5393.88|5366.28|5366.28|0
1569193200000|2019-09-22 23:00:00|5384.85|5384.85|5338.98|5338.98|5384.85|5384.85|5335.45|5335.45|0
1569279600000|2019-09-23 23:00:00|5330.89|5330.89|5332.86|5332.86|5353.07|5353.07|5318.27|5318.27|0
1569366000000|2019-09-24 23:00:00|5315.07|5315.07|5284.09|5284.09|5315.07|5315.07|5257.07|5257.07|0
1569452400000|2019-09-25 23:00:00|5289.04|5289.04|5321.47|5321.47|5349.12|5349.12|5289.04|5289.04|0
1569538800000|2019-09-26 23:00:00|5356.03|5356.03|5366.51|5366.51|5366.89|5366.89|5332.46|5332.46|0
1569798000000|2019-09-29 23:00:00|5371.31|5371.31|5342.76|5342.76|5382.01|5382.01|5331.98|5331.98|0
1569884400000|2019-09-30 23:00:00|5344.45|5344.45|5341.48|5341.48|5369.94|5369.94|5333.74|5333.74|0
1569970800000|2019-10-01 23:00:00|5355.2|5355.2|5258.51|5258.51|5362.09|5362.09|5253.75|5253.75|0
1570057200000|2019-10-02 23:00:00|5262.15|5262.15|5214.69|5214.69|5271.63|5271.63|5183.31|5183.31|0
1570143600000|2019-10-03 23:00:00|5254.86|5254.86|5279.75|5279.75|5284.08|5284.08|5233.04|5233.04|0
1570402800000|2019-10-06 23:00:00|5286.46|5286.46|5292.59|5292.59|5304.88|5304.88|5280.12|5280.12|0
1570489200000|2019-10-07 23:00:00|5321.1|5321.1|5271.07|5271.07|5323.55|5323.55|5266.07|5266.07|0
1570575600000|2019-10-08 23:00:00|5264.08|5264.08|5253.99|5253.99|5270.9|5270.9|5244.48|5244.48|0
1570662000000|2019-10-09 23:00:00|5254.93|5254.93|5246.3|5246.3|5255.64|5255.64|5217.49|5217.49|0
1570748400000|2019-10-10 23:00:00|5239.46|5239.46|5296.22|5296.22|5299.1|5299.1|5217.75|5217.75|0
1571007600000|2019-10-13 23:00:00|5291.06|5291.06|5292.51|5292.51|5300.89|5300.89|5272.5|5272.5|0
1571094000000|2019-10-14 23:00:00|5280.87|5280.87|5283.72|5283.72|5295.11|5295.11|5259.27|5259.27|0
1571180400000|2019-10-15 23:00:00|5272.14|5272.14|5267.77|5267.77|5297.96|5297.96|5244.73|5244.73|0
1571266800000|2019-10-16 23:00:00|5249.73|5249.73|5273.19|5273.19|5289.19|5289.19|5239.32|5239.32|0
1571353200000|2019-10-17 23:00:00|5270.45|5270.45|5254.3|5254.3|5285.1|5285.1|5248.64|5248.64|0
1571612400000|2019-10-20 23:00:00|5206.55|5206.55|5185.08|5185.08|5224.73|5224.73|5180.35|5180.35|0
1571698800000|2019-10-21 23:00:00|5174.27|5174.27|5185.7|5185.7|5202.65|5202.65|5165.61|5165.61|0
1571785200000|2019-10-22 23:00:00|5160.59|5160.59|5207.03|5207.03|5207.97|5207.97|5160.01|5160.01|0
1571871600000|2019-10-23 23:00:00|5220.87|5220.87|5276.77|5276.77|5280.32|5280.32|5220.87|5220.87|0
1571958000000|2019-10-24 23:00:00|5280.07|5280.07|5306.8|5306.8|5310.28|5310.28|5276.49|5276.49|0
1572220800000|2019-10-28 00:00:00|5318.02|5318.02|5347.24|5347.24|5359.18|5359.18|5306.27|5306.27|0
1572307200000|2019-10-29 00:00:00|5341.21|5341.21|5325.77|5325.77|5354.08|5354.08|5308.66|5308.66|0
1572393600000|2019-10-30 00:00:00|5330.56|5330.56|5377.45|5377.45|5377.45|5377.45|5326.61|5326.61|0
1572480000000|2019-10-31 00:00:00|5404.53|5404.53|5381.03|5381.03|5415.65|5415.65|5368.38|5368.38|0
1572566400000|2019-11-01 00:00:00|5395.79|5395.79|5404.76|5404.76|5405.53|5405.53|5380.29|5380.29|0
1572825600000|2019-11-04 00:00:00|5421.45|5421.45|5422.62|5422.62|5437.97|5437.97|5411.71|5411.71|0
1572912000000|2019-11-05 00:00:00|5409.27|5409.27|5443.19|5443.19|5444.04|5444.04|5409.27|5409.27|0
1572998400000|2019-11-06 00:00:00|5435.63|5435.63|5448.18|5448.18|5459.79|5459.79|5435.63|5435.63|0
1573084800000|2019-11-07 00:00:00|5475.24|5475.24|5505.33|5505.33|5511.67|5511.67|5461.09|5461.09|0
1573171200000|2019-11-08 00:00:00|5492.67|5492.67|5512.85|5512.85|5515.19|5515.19|5486.25|5486.25|0
1573430400000|2019-11-11 00:00:00|5511.23|5511.23|5487.93|5487.93|5513.63|5513.63|5467.55|5467.55|0
1573516800000|2019-11-12 00:00:00|5518.28|5518.28|5531.14|5531.14|5537.4|5537.4|5499.39|5499.39|0
1573603200000|2019-11-13 00:00:00|5527.44|5527.44|5537.26|5537.26|5537.26|5537.26|5499.58|5499.58|0
1573689600000|2019-11-14 00:00:00|5545.27|5545.27|5547.13|5547.13|5552.93|5552.93|5531.73|5531.73|0
1573776000000|2019-11-15 00:00:00|5562.83|5562.83|5560.42|5560.42|5570.67|5570.67|5534.66|5534.66|0
1574035200000|2019-11-18 00:00:00|5611.17|5611.17|5618.42|5618.42|5627.78|5627.78|5594.28|5594.28|0
1574121600000|2019-11-19 00:00:00|5655.57|5655.57|5640.31|5640.31|5676.48|5676.48|5630.81|5630.81|0
1574208000000|2019-11-20 00:00:00|5616.18|5616.18|5624.19|5624.19|5634.48|5634.48|5581.34|5581.34|0
1574294400000|2019-11-21 00:00:00|5593.36|5593.36|5619.37|5619.37|5619.37|5619.37|5581.89|5581.89|0
1574380800000|2019-11-22 00:00:00|5626.84|5626.84|5656.66|5656.66|5668.34|5668.34|5625.56|5625.56|0
1574640000000|2019-11-25 00:00:00|5671.99|5671.99|5731.51|5731.51|5736.85|5736.85|5670.97|5670.97|0
1574726400000|2019-11-26 00:00:00|5749.87|5749.87|5777.85|5777.85|5783.41|5783.41|5732.42|5732.42|0
1574812800000|2019-11-27 00:00:00|5766.47|5766.47|5771.1|5771.1|5800.24|5800.24|5761.69|5761.69|0
1574899200000|2019-11-28 00:00:00|5763.87|5763.87|5790.04|5790.04|5799.2|5799.2|5762.89|5762.89|0
1574985600000|2019-11-29 00:00:00|5765.46|5765.46|5764.88|5764.88|5781.02|5781.02|5757.01|5757.01|0
1575244800000|2019-12-02 00:00:00|5761.67|5761.67|5712.63|5712.63|5776.21|5776.21|5707.13|5707.13|0
1575331200000|2019-12-03 00:00:00|5708.35|5708.35|5657.25|5657.25|5709.57|5709.57|5634.76|5634.76|0
1575417600000|2019-12-04 00:00:00|5654.94|5654.94|5646.8|5646.8|5665.2|5665.2|5636.69|5636.69|0
1575504000000|2019-12-05 00:00:00|5652.98|5652.98|5653.19|5653.19|5667.75|5667.75|5644.33|5644.33|0
1575590400000|2019-12-06 00:00:00|5674.21|5674.21|5695.93|5695.93|5698.84|5698.84|5667.9|5667.9|0
1575849600000|2019-12-09 00:00:00|5693.59|5693.59|5692.95|5692.95|5703.52|5703.52|5670.97|5670.97|0
1575936000000|2019-12-10 00:00:00|5692.27|5692.27|5670.49|5670.49|5693.28|5693.28|5637.82|5637.82|0
1576022400000|2019-12-11 00:00:00|5675.55|5675.55|5647.28|5647.28|5676.4|5676.4|5614.84|5614.84|0
1576108800000|2019-12-12 00:00:00|5665.31|5665.31|5684.69|5684.69|5699.7|5699.7|5665.31|5665.31|0
1576195200000|2019-12-13 00:00:00|5767.82|5767.82|5797.03|5797.03|5860.29|5860.29|5766.16|5766.16|0
1576454400000|2019-12-16 00:00:00|5833.5|5833.5|5873.17|5873.17|5883.72|5883.72|5813.39|5813.39|0
1576540800000|2019-12-17 00:00:00|5856.29|5856.29|5836.32|5836.32|5869.21|5869.21|5819.2|5819.2|0
1576627200000|2019-12-18 00:00:00|5821.27|5821.27|5856.27|5856.27|5861.11|5861.11|5812.21|5812.21|0
1576713600000|2019-12-19 00:00:00|5872.08|5872.08|5892.75|5892.75|5896.43|5896.43|5869.17|5869.17|0
1576800000000|2019-12-20 00:00:00|5886.96|5886.96|5916.85|5916.85|5925.28|5925.28|5886.29|5886.29|0
1577059200000|2019-12-23 00:00:00|5932.82|5932.82|5970.47|5970.47|5996.32|5996.32|5925.18|5925.18|0
1577145600000|2019-12-24 00:00:00|5954.24|5954.24|5988.12|5988.12|5988.81|5988.81|5953.88|5953.88|0
1577404800000|2019-12-27 00:00:00|5980.26|5980.26|5993.62|5993.62|6007.76|6007.76|5976.46|5976.46|0
1577664000000|2019-12-30 00:00:00|5992.4|5992.4|5953.9|5953.9|5992.71|5992.71|5942.46|5942.46|0
1577750400000|2019-12-31 00:00:00|5933.3|5933.3|5941.73|5941.73|5955.76|5955.76|5928.09|5928.09|0
1577923200000|2020-01-02 00:00:00|5969.48|5969.48|5984.41|5984.41|5992.84|5992.84|5955.12|5955.12|0
1578009600000|2020-01-03 00:00:00|5985.5|5985.5|6011.04|6011.04|6016.52|6016.52|5954.92|5954.92|0
1578268800000|2020-01-06 00:00:00|5984.95|5984.95|5969.26|5969.26|5984.95|5984.95|5941.76|5941.76|0
1578355200000|2020-01-07 00:00:00|5995.03|5995.03|5964.8|5964.8|5998.34|5998.34|5954.18|5954.18|0
1578441600000|2020-01-08 00:00:00|5910.64|5910.64|5954.53|5954.53|5957.51|5957.51|5906.36|5906.36|0
1578528000000|2020-01-09 00:00:00|5979.66|5979.66|5966.07|5966.07|5984.1|5984.1|5954.48|5954.48|0
1578614400000|2020-01-10 00:00:00|5975.64|5975.64|5960.28|5960.28|5984.9|5984.9|5958.35|5958.35|0
1578873600000|2020-01-13 00:00:00|6022.26|6022.26|6034.34|6034.34|6058.44|6058.44|6014.04|6014.04|0
1578960000000|2020-01-14 00:00:00|6024.1|6024.1|6035.46|6035.46|6051.3|6051.3|6004.6|6004.6|0
1579046400000|2020-01-15 00:00:00|6031.6|6031.6|6076.01|6076.01|6079.34|6079.34|6031.6|6031.6|0
1579132800000|2020-01-16 00:00:00|6062.09|6062.09|6047.27|6047.27|6062.09|6062.09|6024.42|6024.42|0
1579219200000|2020-01-17 00:00:00|6060.73|6060.73|6077.52|6077.52|6093.84|6093.84|6052.3|6052.3|0
1579478400000|2020-01-20 00:00:00|6084.9|6084.9|6070.19|6070.19|6097.51|6097.51|6063.02|6063.02|0
1579564800000|2020-01-21 00:00:00|6017.06|6017.06|6041.68|6041.68|6046.51|6046.51|6017.06|6017.06|0
1579651200000|2020-01-22 00:00:00|6072.25|6072.25|6048.71|6048.71|6092.71|6092.71|6046.79|6046.79|0
1579737600000|2020-01-23 00:00:00|6045.75|6045.75|6034.61|6034.61|6061.73|6061.73|6025.57|6025.57|0
1579824000000|2020-01-24 00:00:00|6066.84|6066.84|6133.62|6133.62|6145.74|6145.74|6066.84|6066.84|0
1580083200000|2020-01-27 00:00:00|6079.26|6079.26|6026.24|6026.24|6087.4|6087.4|6023.47|6023.47|0
1580169600000|2020-01-28 00:00:00|6059.56|6059.56|6061.74|6061.74|6069.49|6069.49|5993.59|5993.59|0
1580256000000|2020-01-29 00:00:00|6065.24|6065.24|6094.96|6094.96|6096.64|6096.64|6058.08|6058.08|0
1580342400000|2020-01-30 00:00:00|6074.56|6074.56|6010|6010|6096.39|6096.39|5999.77|5999.77|0
1580428800000|2020-01-31 00:00:00|6015.36|6015.36|5950.14|5950.14|6020.83|6020.83|5949.6|5949.6|0
1580688000000|2020-02-03 00:00:00|5966.86|5966.86|5983.38|5983.38|5986.91|5986.91|5944.24|5944.24|0
1580774400000|2020-02-04 00:00:00|6001.15|6001.15|5988.49|5988.49|6001.15|6001.15|5968.69|5968.69|0
1580860800000|2020-02-05 00:00:00|5983.37|5983.37|6021.39|6021.39|6043.56|6043.56|5974.14|5974.14|0
1580947200000|2020-02-06 00:00:00|6007.36|6007.36|6027.99|6027.99|6028.41|6028.41|5969.15|5969.15|0
1581033600000|2020-02-07 00:00:00|6027.68|6027.68|6015.89|6015.89|6035.11|6035.11|6000.06|6000.06|0
1581292800000|2020-02-10 00:00:00|6007.56|6007.56|5999.75|5999.75|6017.15|6017.15|5985.48|5985.48|0
1581379200000|2020-02-11 00:00:00|6018.92|6018.92|6058.7|6058.7|6059.41|6059.41|6018.92|6018.92|0
1581465600000|2020-02-12 00:00:00|6074.27|6074.27|6077.53|6077.53|6081.87|6081.87|6051.67|6051.67|0
1581552000000|2020-02-13 00:00:00|6075.47|6075.47|6036.79|6036.79|6084.68|6084.68|6022.98|6022.98|0
1581638400000|2020-02-14 00:00:00|6042.02|6042.02|6021.79|6021.79|6044.91|6044.91|6006.89|6006.89|0
1581897600000|2020-02-17 00:00:00|6010.8|6010.8|6013.59|6013.59|6020.14|6020.14|5994.72|5994.72|0
1581984000000|2020-02-18 00:00:00|5996.18|5996.18|5992.77|5992.77|6020.13|6020.13|5978.59|5978.59|0
1582070400000|2020-02-19 00:00:00|6014.64|6014.64|6058.73|6058.73|6061.51|6061.51|6004.49|6004.49|0
1582156800000|2020-02-20 00:00:00|6134.16|6134.16|6093.38|6093.38|6155.37|6155.37|6092.7|6092.7|0
1582243200000|2020-02-21 00:00:00|6086.15|6086.15|6086.64|6086.64|6123.19|6123.19|6064.79|6064.79|0
1582502400000|2020-02-24 00:00:00|5989.93|5989.93|5930.76|5930.76|5993.94|5993.94|5888.27|5888.27|0
1582588800000|2020-02-25 00:00:00|5936.82|5936.82|5803.31|5803.31|5948.68|5948.68|5794.32|5794.32|0
1582675200000|2020-02-26 00:00:00|5768.6|5768.6|5800.81|5800.81|5801.54|5801.54|5658.6|5658.6|0
1582761600000|2020-02-27 00:00:00|5712.3|5712.3|5628.21|5628.21|5730.41|5730.41|5564.8|5564.8|0
1582848000000|2020-02-28 00:00:00|5481.36|5481.36|5459.99|5459.99|5492.53|5492.53|5368.8|5368.8|0
1583107200000|2020-03-02 00:00:00|5607.12|5607.12|5509.48|5509.48|5629.06|5629.06|5435.62|5435.62|0
1583193600000|2020-03-03 00:00:00|5585.72|5585.72|5600.02|5600.02|5653.51|5653.51|5585.72|5585.72|0
1583280000000|2020-03-04 00:00:00|5564.92|5564.92|5578.4|5578.4|5633.33|5633.33|5551.53|5551.53|0
1583366400000|2020-03-05 00:00:00|5607.37|5607.37|5568.99|5568.99|5613.42|5613.42|5521.19|5521.19|0
1583452800000|2020-03-06 00:00:00|5460.9|5460.9|5400.4|5400.4|5465.73|5465.73|5357.03|5357.03|0
1583712000000|2020-03-09 00:00:00|5089.03|5089.03|5093.6|5093.6|5180.62|5180.62|5023.23|5023.23|0
1583798400000|2020-03-10 00:00:00|5118.66|5118.66|5106.84|5106.84|5260.99|5260.99|5078.07|5078.07|0
1583884800000|2020-03-11 00:00:00|5150.26|5150.26|5002.34|5002.34|5152.54|5152.54|4994.68|4994.68|0
1583971200000|2020-03-12 00:00:00|4719.74|4719.74|4573.48|4573.48|4721.5|4721.5|4521.98|4521.98|0
1584057600000|2020-03-13 00:00:00|4635.38|4635.38|4506.69|4506.69|4706.02|4706.02|4483.88|4483.88|0
1584316800000|2020-03-16 00:00:00|4259.62|4259.62|4252.98|4252.98|4275.65|4275.65|3983.42|3983.42|0
1584403200000|2020-03-17 00:00:00|4332.97|4332.97|4111.92|4111.92|4332.97|4332.97|4091.55|4091.55|0
1584489600000|2020-03-18 00:00:00|3988.29|3988.29|3875.75|3875.75|3990.56|3990.56|3854.21|3854.21|0
1584576000000|2020-03-19 00:00:00|3804.22|3804.22|3946.55|3946.55|3962.37|3962.37|3783.89|3783.89|0
1584662400000|2020-03-20 00:00:00|4163.6|4163.6|4126.27|4126.27|4213.16|4213.16|4096.5|4096.5|0
1584921600000|2020-03-23 00:00:00|3949.37|3949.37|3996.74|3996.74|4082.05|4082.05|3905.76|3905.76|0
1585008000000|2020-03-24 00:00:00|4113.56|4113.56|4254.37|4254.37|4254.37|4254.37|4069.45|4069.45|0
1585094400000|2020-03-25 00:00:00|4405.55|4405.55|4483.51|4483.51|4571.71|4571.71|4391.36|4391.36|0
1585180800000|2020-03-26 00:00:00|4441.95|4441.95|4618.19|4618.19|4620.84|4620.84|4441.95|4441.95|0
1585267200000|2020-03-27 00:00:00|4568.77|4568.77|4522.06|4522.06|4568.77|4568.77|4449.76|4449.76|0
1585522800000|2020-03-29 23:00:00|4479.23|4479.23|4507|4507|4507.31|4507.31|4365.29|4365.29|0
1585609200000|2020-03-30 23:00:00|4598.66|4598.66|4631.3|4631.3|4658.12|4658.12|4581.66|4581.66|0
1585695600000|2020-03-31 23:00:00|4544.63|4544.63|4483.19|4483.19|4551.3|4551.3|4483.19|4483.19|0
1585782000000|2020-04-01 23:00:00|4442.08|4442.08|4426.26|4426.26|4456.62|4456.62|4405.97|4405.97|0
1585868400000|2020-04-02 23:00:00|4433.16|4433.16|4340.43|4340.43|4452.01|4452.01|4337.51|4337.51|0
1586127600000|2020-04-05 23:00:00|4490|4490|4517.2|4517.2|4540.19|4540.19|4452.54|4452.54|0
1586214000000|2020-04-06 23:00:00|4695.6|4695.6|4630.58|4630.58|4724.05|4724.05|4611.74|4611.74|0
1586300400000|2020-04-07 23:00:00|4624.05|4624.05|4745.48|4745.48|4748.9|4748.9|4624.05|4624.05|0
1586386800000|2020-04-08 23:00:00|4898.24|4898.24|4850.1|4850.1|4916.3|4916.3|4777.43|4777.43|0
1586818800000|2020-04-13 23:00:00|4879.63|4879.63|4853.68|4853.68|4899.55|4899.55|4838.56|4838.56|0
1586905200000|2020-04-14 23:00:00|4830.16|4830.16|4694.29|4694.29|4831.83|4831.83|4680.99|4680.99|0
1586991600000|2020-04-15 23:00:00|4740.11|4740.11|4741.71|4741.71|4759.59|4759.59|4705.12|4705.12|0
1587078000000|2020-04-16 23:00:00|4871.13|4871.13|4912.04|4912.04|4929.3|4929.3|4839.65|4839.65|0
1587337200000|2020-04-19 23:00:00|4962.1|4962.1|4940.58|4940.58|4976.55|4976.55|4873.12|4873.12|0
1587423600000|2020-04-20 23:00:00|4947.65|4947.65|4872.78|4872.78|4951.07|4951.07|4872.78|4872.78|0
1587510000000|2020-04-21 23:00:00|4821.25|4821.25|4867.43|4867.43|4883.11|4883.11|4816.47|4816.47|0
1587596400000|2020-04-22 23:00:00|4927.67|4927.67|4905.69|4905.69|4929.25|4929.25|4873.49|4873.49|0
1587682800000|2020-04-23 23:00:00|4861.61|4861.61|4841.1|4841.1|4884.42|4884.42|4837.21|4837.21|0
1587942000000|2020-04-26 23:00:00|4926.1|4926.1|4925.87|4925.87|4953.6|4953.6|4905.33|4905.33|0
1588028400000|2020-04-27 23:00:00|4941.92|4941.92|4975.07|4975.07|5002.39|5002.39|4922.29|4922.29|0
1588114800000|2020-04-28 23:00:00|4989.71|4989.71|5082.3|5082.3|5090.94|5090.94|4972.73|4972.73|0
1588201200000|2020-04-29 23:00:00|5158.96|5158.96|5012.89|5012.89|5158.96|5158.96|5012.89|5012.89|0
1588287600000|2020-04-30 23:00:00|4972.88|4972.88|4970.26|4970.26|4982.58|4982.58|4950.93|4950.93|0
1588546800000|2020-05-03 23:00:00|4890.18|4890.18|4884.1|4884.1|4924.21|4924.21|4865.88|4865.88|0
1588633200000|2020-05-04 23:00:00|4956.64|4956.64|4949.71|4949.71|4978.95|4978.95|4930.12|4930.12|0
1588719600000|2020-05-05 23:00:00|4932.19|4932.19|4940.73|4940.73|4986.1|4986.1|4930.81|4930.81|0
1588806000000|2020-05-06 23:00:00|4988.03|4988.03|5075.87|5075.87|5075.87|5075.87|4986.75|4986.75|0
1589151600000|2020-05-10 23:00:00|5122.63|5122.63|5082.37|5082.37|5124.66|5124.66|5042.37|5042.37|0
1589238000000|2020-05-11 23:00:00|5119.53|5119.53|5144.36|5144.36|5153.52|5153.52|5118.28|5118.28|0
1589324400000|2020-05-12 23:00:00|5110|5110|5045.67|5045.67|5111.2|5111.2|5043.25|5043.25|0
1589410800000|2020-05-13 23:00:00|4990.56|4990.56|4904.13|4904.13|5000.2|5000.2|4858.57|4858.57|0
1589497200000|2020-05-14 23:00:00|5001.33|5001.33|4994.85|4994.85|5010.54|5010.54|4922.14|4922.14|0
1589756400000|2020-05-17 23:00:00|5102.4|5102.4|5148.04|5148.04|5151.69|5151.69|5082.68|5082.68|0
1589842800000|2020-05-18 23:00:00|5211.91|5211.91|5162.21|5162.21|5227.08|5227.08|5135.59|5135.59|0
1589929200000|2020-05-19 23:00:00|5148.68|5148.68|5203.4|5203.4|5203.4|5203.4|5127.37|5127.37|0
1590015600000|2020-05-20 23:00:00|5160.17|5160.17|5196.32|5196.32|5239.32|5239.32|5144.05|5144.05|0
1590102000000|2020-05-21 23:00:00|5135.02|5135.02|5193.89|5193.89|5207.19|5207.19|5117.29|5117.29|0
1590447600000|2020-05-25 23:00:00|5275.15|5275.15|5206.07|5206.07|5295.92|5295.92|5201.86|5201.86|0
1590534000000|2020-05-26 23:00:00|5224.51|5224.51|5167.85|5167.85|5230.61|5230.61|5141.31|5141.31|0
1590620400000|2020-05-27 23:00:00|5203.31|5203.31|5279.56|5279.56|5290.23|5290.23|5191.22|5191.22|0
1590706800000|2020-05-28 23:00:00|5250.55|5250.55|5179.21|5179.21|5262.26|5262.26|5179.21|5179.21|0
1590966000000|2020-05-31 23:00:00|5218.11|5218.11|5257.56|5257.56|5257.56|5257.56|5191.27|5191.27|0
1591052400000|2020-06-01 23:00:00|5254.38|5254.38|5273.71|5273.71|5324.56|5324.56|5237.29|5237.29|0
1591138800000|2020-06-02 23:00:00|5276.14|5276.14|5399.23|5399.23|5399.23|5399.23|5276.14|5276.14|0
1591225200000|2020-06-03 23:00:00|5414.6|5414.6|5393.43|5393.43|5441.86|5441.86|5374.24|5374.24|0
1591311600000|2020-06-04 23:00:00|5444.01|5444.01|5503.72|5503.72|5510.34|5510.34|5442.52|5442.52|0
1591570800000|2020-06-07 23:00:00|5432.15|5432.15|5435.3|5435.3|5475.69|5475.69|5418.09|5418.09|0
1591657200000|2020-06-08 23:00:00|5451.1|5451.1|5373.62|5373.62|5456.64|5456.64|5370.13|5370.13|0
1591743600000|2020-06-09 23:00:00|5429.11|5429.11|5386.21|5386.21|5434.8|5434.8|5355.37|5355.37|0
1591830000000|2020-06-10 23:00:00|5267.1|5267.1|5254.76|5254.76|5310.89|5310.89|5250.8|5250.8|0
1591916400000|2020-06-11 23:00:00|5170.47|5170.47|5229.57|5229.57|5289.33|5289.33|5170.47|5170.47|0
1592175600000|2020-06-14 23:00:00|5140.53|5140.53|5248.21|5248.21|5250.76|5250.76|5120.59|5120.59|0
1592262000000|2020-06-15 23:00:00|5349.62|5349.62|5320.22|5320.22|5370.86|5370.86|5284.18|5284.18|0
1592348400000|2020-06-16 23:00:00|5328.94|5328.94|5371.35|5371.35|5390.3|5390.3|5323.91|5323.91|0
1592434800000|2020-06-17 23:00:00|5366.45|5366.45|5406.18|5406.18|5414.76|5414.76|5348.39|5348.39|0
1592521200000|2020-06-18 23:00:00|5409.37|5409.37|5466.06|5466.06|5477.95|5477.95|5399.79|5399.79|0
1592780400000|2020-06-21 23:00:00|5446.77|5446.77|5430.62|5430.62|5485.1|5485.1|5414.84|5414.84|0
1592866800000|2020-06-22 23:00:00|5475.94|5475.94|5457.59|5457.59|5485.33|5485.33|5449.97|5449.97|0
1592953200000|2020-06-23 23:00:00|5441.66|5441.66|5305.47|5305.47|5450.71|5450.71|5299.24|5299.24|0
1593039600000|2020-06-24 23:00:00|5250.06|5250.06|5271.13|5271.13|5285.45|5285.45|5208.97|5208.97|0
1593126000000|2020-06-25 23:00:00|5295.42|5295.42|5308.51|5308.51|5366.53|5366.53|5294.06|5294.06|0
1593385200000|2020-06-28 23:00:00|5309.9|5309.9|5310.93|5310.93|5317.93|5317.93|5264.46|5264.46|0
1593471600000|2020-06-29 23:00:00|5305.85|5305.85|5278.46|5278.46|5320.46|5320.46|5238.13|5238.13|0
1593558000000|2020-06-30 23:00:00|5303.15|5303.15|5310.41|5310.41|5341.45|5341.45|5253.22|5253.22|0
1593644400000|2020-07-01 23:00:00|5353.7|5353.7|5337.85|5337.85|5378.02|5378.02|5329.95|5329.95|0
1593730800000|2020-07-02 23:00:00|5377.89|5377.89|5322.96|5322.96|5381.96|5381.96|5316.57|5316.57|0
1593990000000|2020-07-05 23:00:00|5408.51|5408.51|5412.72|5412.72|5416.75|5416.75|5375.45|5375.45|0
1594076400000|2020-07-06 23:00:00|5393.63|5393.63|5355.32|5355.32|5393.63|5393.63|5335.94|5335.94|0
1594162800000|2020-07-07 23:00:00|5355|5355|5299.64|5299.64|5362.64|5362.64|5299.64|5299.64|0
1594249200000|2020-07-08 23:00:00|5307.05|5307.05|5256.89|5256.89|5346.41|5346.41|5252.69|5252.69|0
1594335600000|2020-07-09 23:00:00|5241.02|5241.02|5245.08|5245.08|5293.37|5293.37|5228.22|5228.22|0
1594594800000|2020-07-12 23:00:00|5283.64|5283.64|5304.23|5304.23|5306.64|5306.64|5275.67|5275.67|0
1594681200000|2020-07-13 23:00:00|5244.57|5244.57|5250.01|5250.01|5271.1|5271.1|5220.7|5220.7|0
1594767600000|2020-07-14 23:00:00|5301.06|5301.06|5440.8|5440.8|5452.59|5452.59|5300.34|5300.34|0
1594854000000|2020-07-15 23:00:00|5405.86|5405.86|5406.81|5406.81|5417.68|5417.68|5383.27|5383.27|0
1594940400000|2020-07-16 23:00:00|5399.64|5399.64|5462.74|5462.74|5466.41|5466.41|5386.07|5386.07|0
1595199600000|2020-07-19 23:00:00|5467.04|5467.04|5528.75|5528.75|5535.31|5535.31|5457.68|5457.68|0
1595286000000|2020-07-20 23:00:00|5559.13|5559.13|5538.39|5538.39|5564.58|5564.58|5524.4|5524.4|0
1595372400000|2020-07-21 23:00:00|5547.59|5547.59|5509.85|5509.85|5560.4|5560.4|5503.73|5503.73|0
1595458800000|2020-07-22 23:00:00|5523.15|5523.15|5578.55|5578.55|5580.59|5580.59|5523.15|5523.15|0
1595545200000|2020-07-23 23:00:00|5520.24|5520.24|5465.33|5465.33|5521.48|5521.48|5454.63|5454.63|0
1595804400000|2020-07-26 23:00:00|5449.52|5449.52|5457.77|5457.77|5463.67|5463.67|5414.76|5414.76|0
1595890800000|2020-07-27 23:00:00|5479.7|5479.7|5491.1|5491.1|5491.34|5491.34|5445.76|5445.76|0
1595977200000|2020-07-28 23:00:00|5472.9|5472.9|5483.61|5483.61|5491.34|5491.34|5447.16|5447.16|0
1596063600000|2020-07-29 23:00:00|5500.38|5500.38|5462.52|5462.52|5511.99|5511.99|5418.08|5418.08|0
1596150000000|2020-07-30 23:00:00|5456.53|5456.53|5459.13|5459.13|5510.11|5510.11|5451.36|5451.36|0
1596409200000|2020-08-02 23:00:00|5449.81|5449.81|5568.06|5568.06|5569.88|5569.88|5426.11|5426.11|0
1596495600000|2020-08-03 23:00:00|5551.65|5551.65|5571.37|5571.37|5585.51|5585.51|5537.55|5537.55|0
1596582000000|2020-08-04 23:00:00|5593.67|5593.67|5642.47|5642.47|5648.86|5648.86|5588.77|5588.77|0
1596668400000|2020-08-05 23:00:00|5607.53|5607.53|5626.22|5626.22|5638.64|5638.64|5585.72|5585.72|0
1596754800000|2020-08-06 23:00:00|5616.93|5616.93|5724.51|5724.51|5732.54|5732.54|5616.93|5616.93|0
1597014000000|2020-08-09 23:00:00|5735.69|5735.69|5693.03|5693.03|5760.08|5760.08|5681.57|5681.57|0
1597100400000|2020-08-10 23:00:00|5728.15|5728.15|5785|5785|5809.39|5809.39|5728.15|5728.15|0
1597186800000|2020-08-11 23:00:00|5776.1|5776.1|5833.24|5833.24|5845.81|5845.81|5764.31|5764.31|0
1597273200000|2020-08-12 23:00:00|5810.74|5810.74|5851.11|5851.11|5851.11|5851.11|5783.55|5783.55|0
1597359600000|2020-08-13 23:00:00|5806.81|5806.81|5760.96|5760.96|5808.72|5808.72|5742.87|5742.87|0
1597618800000|2020-08-16 23:00:00|5738.59|5738.59|5779.54|5779.54|5789.64|5789.64|5731.21|5731.21|0
1597705200000|2020-08-17 23:00:00|5758.09|5758.09|5720.4|5720.4|5793.26|5793.26|5713.78|5713.78|0
1597791600000|2020-08-18 23:00:00|5726.58|5726.58|5687.87|5687.87|5738.16|5738.16|5676.74|5676.74|0
1597878000000|2020-08-19 23:00:00|5665.44|5665.44|5643.62|5643.62|5677.12|5677.12|5642.43|5642.43|0
1597964400000|2020-08-20 23:00:00|5655.28|5655.28|5617.2|5617.2|5655.28|5655.28|5562.16|5562.16|0
1598223600000|2020-08-23 23:00:00|5686.47|5686.47|5711.58|5711.58|5741.94|5741.94|5686.47|5686.47|0
1598310000000|2020-08-24 23:00:00|5731.5|5731.5|5702.43|5702.43|5746.12|5746.12|5698.02|5698.02|0
1598396400000|2020-08-25 23:00:00|5691.81|5691.81|5744.55|5744.55|5744.55|5744.55|5686.96|5686.96|0
1598482800000|2020-08-26 23:00:00|5838.43|5838.43|5816.93|5816.93|5856.88|5856.88|5814.23|5814.23|0
1598569200000|2020-08-27 23:00:00|5802.62|5802.62|5777.93|5777.93|5820.09|5820.09|5772.75|5772.75|0
1598914800000|2020-08-31 23:00:00|5768.11|5768.11|5684.09|5684.09|5781.18|5781.18|5661.94|5661.94|0
1599001200000|2020-09-01 23:00:00|5777.41|5777.41|5784.08|5784.08|5833.48|5833.48|5774.6|5774.6|0
1599087600000|2020-09-02 23:00:00|5832.87|5832.87|5697.12|5697.12|5849.14|5849.14|5687.24|5687.24|0
1599174000000|2020-09-03 23:00:00|5662.69|5662.69|5605.63|5605.63|5748.02|5748.02|5589.54|5589.54|0
1599433200000|2020-09-06 23:00:00|5661.63|5661.63|5731.6|5731.6|5739.61|5739.61|5644.71|5644.71|0
1599519600000|2020-09-07 23:00:00|5775.71|5775.71|5761.51|5761.51|5775.71|5775.71|5680.54|5680.54|0
1599606000000|2020-09-08 23:00:00|5787.55|5787.55|5794.18|5794.18|5808.32|5808.32|5730.61|5730.61|0
1599692400000|2020-09-09 23:00:00|5779.97|5779.97|5751.2|5751.2|5779.97|5779.97|5735.37|5735.37|0
1599778800000|2020-09-10 23:00:00|5743.63|5743.63|5753.82|5753.82|5779.35|5779.35|5732.96|5732.96|0
1600038000000|2020-09-13 23:00:00|5782.23|5782.23|5792.05|5792.05|5793.38|5793.38|5755.02|5755.02|0
1600124400000|2020-09-14 23:00:00|5816.09|5816.09|5872.22|5872.22|5875.92|5875.92|5811.88|5811.88|0
1600210800000|2020-09-15 23:00:00|5845.26|5845.26|5812.55|5812.55|5857.5|5857.5|5804.13|5804.13|0
1600297200000|2020-09-16 23:00:00|5775.49|5775.49|5822.68|5822.68|5827.61|5827.61|5775.49|5775.49|0
1600383600000|2020-09-17 23:00:00|5801.65|5801.65|5790.61|5790.61|5806.19|5806.19|5777.18|5777.18|0
1600642800000|2020-09-20 23:00:00|5710.13|5710.13|5588.21|5588.21|5710.13|5710.13|5570.02|5570.02|0
1600729200000|2020-09-21 23:00:00|5594.05|5594.05|5601.73|5601.73|5607.49|5607.49|5552.04|5552.04|0
1600815600000|2020-09-22 23:00:00|5642.91|5642.91|5644.26|5644.26|5697.42|5697.42|5632.35|5632.35|0
1600902000000|2020-09-23 23:00:00|5573.28|5573.28|5577.49|5577.49|5602.94|5602.94|5552.19|5552.19|0
1600988400000|2020-09-24 23:00:00|5569.83|5569.83|5632.88|5632.88|5634.2|5634.2|5522.57|5522.57|0
1601247600000|2020-09-27 23:00:00|5665.04|5665.04|5699.3|5699.3|5701.14|5701.14|5660.44|5660.44|0
1601334000000|2020-09-28 23:00:00|5657.75|5657.75|5661.37|5661.37|5675.73|5675.73|5625.29|5625.29|0
1601420400000|2020-09-29 23:00:00|5643.58|5643.58|5650.46|5650.46|5672|5672|5633.63|5633.63|0
1601506800000|2020-09-30 23:00:00|5676.85|5676.85|5666.46|5666.46|5712.48|5712.48|5650.89|5650.89|0
1601593200000|2020-10-01 23:00:00|5625.31|5625.31|5657.52|5657.52|5657.52|5657.52|5591.72|5591.72|0
1601852400000|2020-10-04 23:00:00|5698.88|5698.88|5749.03|5749.03|5764.18|5764.18|5692.29|5692.29|0
1601938800000|2020-10-05 23:00:00|5756.62|5756.62|5782.83|5782.83|5788.85|5788.85|5753.28|5753.28|0
1602025200000|2020-10-06 23:00:00|5789.14|5789.14|5768.31|5768.31|5790.71|5790.71|5753.25|5753.25|0
1602111600000|2020-10-07 23:00:00|5810.36|5810.36|5832.01|5832.01|5854.99|5854.99|5779.46|5779.46|0
1602198000000|2020-10-08 23:00:00|5832.06|5832.06|5890.7|5890.7|5904.25|5904.25|5817.28|5817.28|0
1602457200000|2020-10-11 23:00:00|5885.93|5885.93|5906.95|5906.95|5919.18|5919.18|5885.93|5885.93|0
1602543600000|2020-10-12 23:00:00|5861.12|5861.12|5820.2|5820.2|5872.96|5872.96|5814.6|5814.6|0
1602630000000|2020-10-13 23:00:00|5820.64|5820.64|5806.11|5806.11|5847.39|5847.39|5803.57|5803.57|0
1602716400000|2020-10-14 23:00:00|5735.1|5735.1|5734.51|5734.51|5744.79|5744.79|5694.39|5694.39|0
1602802800000|2020-10-15 23:00:00|5823.6|5823.6|5812.7|5812.7|5837.57|5837.57|5788.11|5788.11|0
1603062000000|2020-10-18 23:00:00|5827.43|5827.43|5785.58|5785.58|5830.03|5830.03|5785.58|5785.58|0
1603148400000|2020-10-19 23:00:00|5780.55|5780.55|5800.61|5800.61|5817.56|5817.56|5766.82|5766.82|0
1603234800000|2020-10-20 23:00:00|5760.6|5760.6|5699.25|5699.25|5762.71|5762.71|5698.85|5698.85|0
1603321200000|2020-10-21 23:00:00|5635.55|5635.55|5677.24|5677.24|5712.71|5712.71|5635.55|5635.55|0
1603407600000|2020-10-22 23:00:00|5704.61|5704.61|5734.51|5734.51|5747.58|5747.58|5700.79|5700.79|0
1603670400000|2020-10-26 00:00:00|5719.38|5719.38|5614.92|5614.92|5728.2|5728.2|5614.92|5614.92|0
1603756800000|2020-10-27 00:00:00|5590.5|5590.5|5529.82|5529.82|5599.91|5599.91|5523.42|5523.42|0
1603843200000|2020-10-28 00:00:00|5414.67|5414.67|5382.73|5382.73|5443.43|5443.43|5344.93|5344.93|0
1603929600000|2020-10-29 00:00:00|5365.33|5365.33|5394.95|5394.95|5433.07|5433.07|5356.61|5356.61|0
1604016000000|2020-10-30 00:00:00|5373.43|5373.43|5405.17|5405.17|5416.58|5416.58|5369.14|5369.14|0
1604275200000|2020-11-02 00:00:00|5370.1|5370.1|5368.81|5368.81|5410.93|5410.93|5360.38|5360.38|0
1604361600000|2020-11-03 00:00:00|5404.18|5404.18|5460.77|5460.77|5472.81|5472.81|5404.18|5404.18|0
1604448000000|2020-11-04 00:00:00|5484.76|5484.76|5598.52|5598.52|5600.66|5600.66|5484.76|5484.76|0
1604534400000|2020-11-05 00:00:00|5659.36|5659.36|5632.4|5632.4|5665.01|5665.01|5611.01|5611.01|0
1604620800000|2020-11-06 00:00:00|5625.77|5625.77|5602.38|5602.38|5645.13|5645.13|5571.95|5571.95|0
1604880000000|2020-11-09 00:00:00|5682.75|5682.75|5769.11|5769.11|5834.47|5834.47|5642.48|5642.48|0
1604966400000|2020-11-10 00:00:00|5778.14|5778.14|5827.15|5827.15|5877.89|5877.89|5761.82|5761.82|0
1605052800000|2020-11-11 00:00:00|5843.28|5843.28|5888.29|5888.29|5890.32|5890.32|5818.84|5818.84|0
1605139200000|2020-11-12 00:00:00|5874.7|5874.7|5888.67|5888.67|5914.67|5914.67|5852.46|5852.46|0
1605225600000|2020-11-13 00:00:00|5833.59|5833.59|5846.3|5846.3|5867.46|5867.46|5833.59|5833.59|0
1605484800000|2020-11-16 00:00:00|5906.63|5906.63|5911.63|5911.63|5938.09|5938.09|5868.81|5868.81|0
1605571200000|2020-11-17 00:00:00|5907.75|5907.75|5872.32|5872.32|5907.75|5907.75|5840.87|5840.87|0
1605657600000|2020-11-18 00:00:00|5887.78|5887.78|5993.73|5993.73|5999.11|5999.11|5887.78|5887.78|0
1605744000000|2020-11-19 00:00:00|5995.98|5995.98|5966.83|5966.83|5998.65|5998.65|5927.08|5927.08|0
1605830400000|2020-11-20 00:00:00|5938.16|5938.16|5938.65|5938.65|5970.02|5970.02|5920.61|5920.61|0
1606089600000|2020-11-23 00:00:00|5944.74|5944.74|5917.9|5917.9|5955.84|5955.84|5901.65|5901.65|0
1606176000000|2020-11-24 00:00:00|5954.06|5954.06|5962.87|5962.87|5966.6|5966.6|5925.52|5925.52|0
1606262400000|2020-11-25 00:00:00|5957.04|5957.04|5917.75|5917.75|5970.04|5970.04|5908.13|5908.13|0
1606348800000|2020-11-26 00:00:00|5929.02|5929.02|5908.14|5908.14|5948.46|5948.46|5895.94|5895.94|0
1606435200000|2020-11-27 00:00:00|5881.38|5881.38|5932.39|5932.39|5945.21|5945.21|5867.88|5867.88|0
1606694400000|2020-11-30 00:00:00|5961.07|5961.07|5969.27|5969.27|6018.23|6018.23|5954.29|5954.29|0
1606780800000|2020-12-01 00:00:00|5940.36|5940.36|5984.38|5984.38|5988.38|5988.38|5938.14|5938.14|0
1606867200000|2020-12-02 00:00:00|5979.71|5979.71|5994.8|5994.8|6001.23|6001.23|5944.64|5944.64|0
1606953600000|2020-12-03 00:00:00|6022.72|6022.72|6133.3|6133.3|6133.3|6133.3|6003.92|6003.92|0
1607040000000|2020-12-04 00:00:00|6154.22|6154.22|6166.57|6166.57|6205.98|6205.98|6152.09|6152.09|0
1607299200000|2020-12-07 00:00:00|6229.07|6229.07|6192.56|6192.56|6247.92|6247.92|6184.97|6184.97|0
1607385600000|2020-12-08 00:00:00|6167.18|6167.18|6131.5|6131.5|6170.88|6170.88|6125.91|6125.91|0
1607472000000|2020-12-09 00:00:00|6143.51|6143.51|6176.25|6176.25|6178.66|6178.66|6141.12|6141.12|0
1607558400000|2020-12-10 00:00:00|6176.95|6176.95|6169.11|6169.11|6187.86|6187.86|6117.44|6117.44|0
1607644800000|2020-12-11 00:00:00|6133.03|6133.03|6121.68|6121.68|6139.98|6139.98|6095.43|6095.43|0
1607904000000|2020-12-14 00:00:00|6162.11|6162.11|6151|6151|6183.59|6183.59|6130.79|6130.79|0
1607990400000|2020-12-15 00:00:00|6160.96|6160.96|6154.23|6154.23|6172.3|6172.3|6111.42|6111.42|0
1608076800000|2020-12-16 00:00:00|6191.69|6191.69|6186.72|6186.72|6217.51|6217.51|6178.24|6178.24|0
1608163200000|2020-12-17 00:00:00|6223.93|6223.93|6261.63|6261.63|6299.66|6299.66|6203.43|6203.43|0
1608249600000|2020-12-18 00:00:00|6282.35|6282.35|6234.94|6234.94|6312.9|6312.9|6234.94|6234.94|0
1608508800000|2020-12-21 00:00:00|6182.58|6182.58|6145.23|6145.23|6191.09|6191.09|6048.97|6048.97|0
1608595200000|2020-12-22 00:00:00|6143.47|6143.47|6227.56|6227.56|6233.88|6233.88|6143.47|6143.47|0
1608681600000|2020-12-23 00:00:00|6231.81|6231.81|6287.29|6287.29|6287.29|6287.29|6231.81|6231.81|0
1608768000000|2020-12-24 00:00:00|6319.17|6319.17|6326.44|6326.44|6327.85|6327.85|6292.89|6292.89|0
1609200000000|2020-12-29 00:00:00|6418.14|6418.14|6454.01|6454.01|6511.33|6511.33|6418.14|6418.14|0
1609286400000|2020-12-30 00:00:00|6433.18|6433.18|6363.88|6363.88|6457.26|6457.26|6362.97|6362.97|0
1609372800000|2020-12-31 00:00:00|6301.28|6301.28|6294.08|6294.08|6311.65|6311.65|6275.71|6275.71|0
1609718400000|2021-01-04 00:00:00|6396.59|6396.59|6350.6|6350.6|6431.45|6431.45|6346.79|6346.79|0
1609804800000|2021-01-05 00:00:00|6383.61|6383.61|6401.24|6401.24|6413.77|6413.77|6364.42|6364.42|0
1609891200000|2021-01-06 00:00:00|6414.14|6414.14|6459.17|6459.17|6459.17|6459.17|6352.21|6352.21|0
1609977600000|2021-01-07 00:00:00|6435.36|6435.36|6423.12|6423.12|6445.7|6445.7|6379.19|6379.19|0
1610064000000|2021-01-08 00:00:00|6446.27|6446.27|6433.39|6433.39|6458.65|6458.65|6401.66|6401.66|0
1610323200000|2021-01-11 00:00:00|6424.87|6424.87|6370.77|6370.77|6446.9|6446.9|6365.96|6365.96|0
1610409600000|2021-01-12 00:00:00|6356.51|6356.51|6327.38|6327.38|6360.09|6360.09|6315.37|6315.37|0
1610496000000|2021-01-13 00:00:00|6312.17|6312.17|6318.1|6318.1|6329.99|6329.99|6286.52|6286.52|0
1610582400000|2021-01-14 00:00:00|6318.04|6318.04|6342.79|6342.79|6355.93|6355.93|6312.91|6312.91|0
1610668800000|2021-01-15 00:00:00|6370.76|6370.76|6359.02|6359.02|6373.29|6373.29|6324.87|6324.87|0
1610928000000|2021-01-18 00:00:00|6362.58|6362.58|6344.85|6344.85|6382.4|6382.4|6341.69|6341.69|0
1611014400000|2021-01-19 00:00:00|6401.1|6401.1|6383.87|6383.87|6426.68|6426.68|6371.8|6371.8|0
1611100800000|2021-01-20 00:00:00|6398.3|6398.3|6475.01|6475.01|6490.01|6490.01|6392.42|6392.42|0
1611187200000|2021-01-21 00:00:00|6531.25|6531.25|6481.84|6481.84|6531.97|6531.97|6477.5|6477.5|0
1611273600000|2021-01-22 00:00:00|6475|6475|6438.54|6438.54|6479.28|6479.28|6423.31|6423.31|0
1611532800000|2021-01-25 00:00:00|6462.47|6462.47|6381.11|6381.11|6465.81|6465.81|6359.19|6359.19|0
1611619200000|2021-01-26 00:00:00|6401.35|6401.35|6406.35|6406.35|6446.99|6446.99|6397.31|6397.31|0
1611705600000|2021-01-27 00:00:00|6408.92|6408.92|6340.86|6340.86|6430.06|6430.06|6285.99|6285.99|0
1611792000000|2021-01-28 00:00:00|6289.54|6289.54|6303|6303|6315.48|6315.48|6202.9|6202.9|0
1611878400000|2021-01-29 00:00:00|6225.77|6225.77|6260.87|6260.87|6291.18|6291.18|6220.09|6220.09|0
1612137600000|2021-02-01 00:00:00|6295.63|6295.63|6304.13|6304.13|6317.37|6317.37|6274.39|6274.39|0
1612224000000|2021-02-02 00:00:00|6348.26|6348.26|6352.72|6352.72|6363.6|6363.6|6335.39|6335.39|0
1612310400000|2021-02-03 00:00:00|6391.4|6391.4|6373.52|6373.52|6396.05|6396.05|6351.99|6351.99|0
1612396800000|2021-02-04 00:00:00|6413.06|6413.06|6396.58|6396.58|6420.48|6420.48|6342.37|6342.37|0
1612483200000|2021-02-05 00:00:00|6421.61|6421.61|6409.58|6409.58|6430.45|6430.45|6387.16|6387.16|0
1612742400000|2021-02-08 00:00:00|6424.02|6424.02|6438.31|6438.31|6455.08|6455.08|6408.18|6408.18|0
1612828800000|2021-02-09 00:00:00|6425.58|6425.58|6470.21|6470.21|6485.77|6485.77|6420.51|6420.51|0
1612915200000|2021-02-10 00:00:00|6456.68|6456.68|6413.07|6413.07|6461.34|6461.34|6389.34|6389.34|0
1613001600000|2021-02-11 00:00:00|6410.09|6410.09|6429.21|6429.21|6456.86|6456.86|6410.09|6410.09|0
1613088000000|2021-02-12 00:00:00|6426.32|6426.32|6437.07|6437.07|6438.8|6438.8|6392.38|6392.38|0
1613347200000|2021-02-15 00:00:00|6455.66|6455.66|6499.74|6499.74|6510.88|6510.88|6446.63|6446.63|0
1613433600000|2021-02-16 00:00:00|6521.72|6521.72|6479.84|6479.84|6522.74|6522.74|6475.55|6475.55|0
1613520000000|2021-02-17 00:00:00|6470.09|6470.09|6435.66|6435.66|6473.6|6473.6|6430.06|6430.06|0
1613606400000|2021-02-18 00:00:00|6407.15|6407.15|6348.11|6348.11|6423.17|6423.17|6328.85|6328.85|0
1613692800000|2021-02-19 00:00:00|6350.05|6350.05|6332.61|6332.61|6363.63|6363.63|6325.63|6325.63|0
1613952000000|2021-02-22 00:00:00|6257.28|6257.28|6286.32|6286.32|6305.27|6305.27|6240.56|6240.56|0
1614038400000|2021-02-23 00:00:00|6322.25|6322.25|6243.13|6243.13|6322.25|6322.25|6204.46|6204.46|0
1614124800000|2021-02-24 00:00:00|6264.98|6264.98|6317.03|6317.03|6332.29|6332.29|6260.19|6260.19|0
1614211200000|2021-02-25 00:00:00|6315.32|6315.32|6293|6293|6329.16|6329.16|6264.38|6264.38|0
1614297600000|2021-02-26 00:00:00|6228.96|6228.96|6174.31|6174.31|6261.13|6261.13|6170.61|6170.61|0
1614556800000|2021-03-01 00:00:00|6256.31|6256.31|6266.57|6266.57|6277.08|6277.08|6239.89|6239.89|0
1614643200000|2021-03-02 00:00:00|6322.81|6322.81|6314.9|6314.9|6358.84|6358.84|6310.32|6310.32|0
1614729600000|2021-03-03 00:00:00|6390.7|6390.7|6366.57|6366.57|6426.27|6426.27|6326.31|6326.31|0
1614816000000|2021-03-04 00:00:00|6335.2|6335.2|6376.56|6376.56|6384.45|6384.45|6318.29|6318.29|0
1614902400000|2021-03-05 00:00:00|6343.89|6343.89|6254.59|6254.59|6364.06|6364.06|6254.59|6254.59|0
1615161600000|2021-03-08 00:00:00|6248.74|6248.74|6298.9|6298.9|6298.9|6298.9|6203.7|6203.7|0
1615248000000|2021-03-09 00:00:00|6285.02|6285.02|6394.51|6394.51|6407.35|6407.35|6285.02|6285.02|0
1615334400000|2021-03-10 00:00:00|6340.91|6340.91|6349.77|6349.77|6362.65|6362.65|6327.08|6327.08|0
1615420800000|2021-03-11 00:00:00|6383.6|6383.6|6456.75|6456.75|6456.75|6456.75|6383.6|6383.6|0
1615507200000|2021-03-12 00:00:00|6436.5|6436.5|6455.3|6455.3|6457.81|6457.81|6427.17|6427.17|0
1615766400000|2021-03-15 00:00:00|6523.93|6523.93|6527.01|6527.01|6534.62|6534.62|6507.85|6507.85|0
1615852800000|2021-03-16 00:00:00|6560.67|6560.67|6580.59|6580.59|6594.08|6594.08|6555.19|6555.19|0
1615939200000|2021-03-17 00:00:00|6536.73|6536.73|6490.06|6490.06|6536.73|6536.73|6483.46|6483.46|0
1616025600000|2021-03-18 00:00:00|6494.98|6494.98|6510.65|6510.65|6528.98|6528.98|6471.81|6471.81|0
1616112000000|2021-03-19 00:00:00|6460.12|6460.12|6454.39|6454.39|6480.94|6480.94|6422.17|6422.17|0
1616371200000|2021-03-22 00:00:00|6431.49|6431.49|6475.35|6475.35|6483.6|6483.6|6422.62|6422.62|0
1616457600000|2021-03-23 00:00:00|6464.02|6464.02|6465.01|6465.01|6491.49|6491.49|6449.78|6449.78|0
1616544000000|2021-03-24 00:00:00|6435.26|6435.26|6452.1|6452.1|6470.22|6470.22|6425.66|6425.66|0
1616630400000|2021-03-25 00:00:00|6417.11|6417.11|6411.62|6411.62|6434.4|6434.4|6368.65|6368.65|0
1616716800000|2021-03-26 00:00:00|6477.54|6477.54|6505.02|6505.02|6509.97|6509.97|6464.8|6464.8|0
1616976000000|2021-03-29 00:00:00|6530.65|6530.65|6504.42|6504.42|6530.65|6530.65|6487.6|6487.6|0
1617058800000|2021-03-29 23:00:00|6522.59|6522.59|6542.48|6542.48|6554.35|6554.35|6515.12|6515.12|0
1617145200000|2021-03-30 23:00:00|6529.96|6529.96|6510.39|6510.39|6541.06|6541.06|6501.08|6501.08|0
1617231600000|2021-03-31 23:00:00|6522.98|6522.98|6591.18|6591.18|6601.19|6601.19|6516.21|6516.21|0
1617663600000|2021-04-05 23:00:00|6651.34|6651.34|6661.46|6661.46|6664.48|6664.48|6629.97|6629.97|0
1617750000000|2021-04-06 23:00:00|6655.04|6655.04|6684.27|6684.27|6694.36|6694.36|6655.04|6655.04|0
1617836400000|2021-04-07 23:00:00|6704.92|6704.92|6730.17|6730.17|6730.17|6730.17|6700.17|6700.17|0
1617922800000|2021-04-08 23:00:00|6726.84|6726.84|6729.26|6729.26|6744.06|6744.06|6713|6713|0
1618182000000|2021-04-11 23:00:00|6710.45|6710.45|6651.86|6651.86|6715.43|6715.43|6637.93|6637.93|0
1618268400000|2021-04-12 23:00:00|6641.74|6641.74|6708.15|6708.15|6712.34|6712.34|6640.26|6640.26|0
1618354800000|2021-04-13 23:00:00|6736.43|6736.43|6738.65|6738.65|6762.27|6762.27|6729.74|6729.74|0
1618441200000|2021-04-14 23:00:00|6747.84|6747.84|6790.94|6790.94|6792.62|6792.62|6745.64|6745.64|0
1618527600000|2021-04-15 23:00:00|6787.65|6787.65|6785.39|6785.39|6808.23|6808.23|6778.75|6778.75|0
1618786800000|2021-04-18 23:00:00|6804.9|6804.9|6773.81|6773.81|6827.92|6827.92|6751.12|6751.12|0
1618873200000|2021-04-19 23:00:00|6781.45|6781.45|6646.44|6646.44|6785.42|6785.42|6645.16|6645.16|0
1618959600000|2021-04-20 23:00:00|6644.92|6644.92|6695.41|6695.41|6704.82|6704.82|6639.7|6639.7|0
1619046000000|2021-04-21 23:00:00|6712.27|6712.27|6729.39|6729.39|6732.11|6732.11|6692.89|6692.89|0
1619132400000|2021-04-22 23:00:00|6700.23|6700.23|6752.65|6752.65|6757.98|6757.98|6699.49|6699.49|0
1619391600000|2021-04-25 23:00:00|6736.32|6736.32|6771.69|6771.69|6773.1|6773.1|6727.59|6727.59|0
1619478000000|2021-04-26 23:00:00|6763.65|6763.65|6676.83|6676.83|6763.82|6763.82|6676.83|6676.83|0
1619564400000|2021-04-27 23:00:00|6686.77|6686.77|6688.12|6688.12|6713.79|6713.79|6680.28|6680.28|0
1619650800000|2021-04-28 23:00:00|6717.49|6717.49|6679.82|6679.82|6717.49|6717.49|6659.91|6659.91|0
1619737200000|2021-04-29 23:00:00|6682.93|6682.93|6709.06|6709.06|6732.13|6732.13|6672.53|6672.53|0
1620082800000|2021-05-03 23:00:00|6723|6723|6593.28|6593.28|6728.38|6728.38|6592.44|6592.44|0
1620169200000|2021-05-04 23:00:00|6597.49|6597.49|6595.89|6595.89|6618.5|6618.5|6575.79|6575.79|0
1620255600000|2021-05-05 23:00:00|6609.05|6609.05|6598.32|6598.32|6626.35|6626.35|6586.46|6586.46|0
1620342000000|2021-05-06 23:00:00|6660.41|6660.41|6690.28|6690.28|6693.55|6693.55|6650.24|6650.24|0
1620601200000|2021-05-09 23:00:00|6668.31|6668.31|6597.97|6597.97|6670.93|6670.93|6583.68|6583.68|0
1620687600000|2021-05-10 23:00:00|6485.26|6485.26|6430.76|6430.76|6485.26|6485.26|6386.98|6386.98|0
1620774000000|2021-05-11 23:00:00|6430.17|6430.17|6389.97|6389.97|6441.16|6441.16|6387.86|6387.86|0
1620860400000|2021-05-12 23:00:00|6353.81|6353.81|6401.06|6401.06|6415.26|6415.26|6282.02|6282.02|0
1620946800000|2021-05-13 23:00:00|6454.96|6454.96|6499|6499|6501.5|6501.5|6438.38|6438.38|0
1621206000000|2021-05-16 23:00:00|6519.04|6519.04|6435.57|6435.57|6519.04|6519.04|6435.06|6435.06|0
1621292400000|2021-05-17 23:00:00|6516.8|6516.8|6511.86|6511.86|6533.37|6533.37|6470.48|6470.48|0
1621378800000|2021-05-18 23:00:00|6453.68|6453.68|6449.09|6449.09|6458.6|6458.6|6413.39|6413.39|0
1621465200000|2021-05-19 23:00:00|6518.13|6518.13|6542.02|6542.02|6542.02|6542.02|6460.87|6460.87|0
1621551600000|2021-05-20 23:00:00|6543.25|6543.25|6583.48|6583.48|6593|6593|6538.19|6538.19|0
1621810800000|2021-05-23 23:00:00|6583.73|6583.73|6608.51|6608.51|6613.33|6613.33|6583.73|6583.73|0
1621897200000|2021-05-24 23:00:00|6642.69|6642.69|6637.59|6637.59|6643.13|6643.13|6611.66|6611.66|0
1621983600000|2021-05-25 23:00:00|6659.1|6659.1|6762.19|6762.19|6771.91|6771.91|6654.93|6654.93|0
1622070000000|2021-05-26 23:00:00|6769.02|6769.02|6774.75|6774.75|6795.59|6795.59|6759.91|6759.91|0
1622156400000|2021-05-27 23:00:00|6755.8|6755.8|6764.98|6764.98|6793.18|6793.18|6746.44|6746.44|0
1622502000000|2021-05-31 23:00:00|6718.04|6718.04|6751.16|6751.16|6792.65|6792.65|6717.94|6717.94|0
1622588400000|2021-06-01 23:00:00|6759.4|6759.4|6747.62|6747.62|6763.04|6763.04|6721.03|6721.03|0
1622674800000|2021-06-02 23:00:00|6730.19|6730.19|6721.13|6721.13|6737.72|6737.72|6692.22|6692.22|0
1622761200000|2021-06-03 23:00:00|6708.46|6708.46|6734.81|6734.81|6739.49|6739.49|6692.41|6692.41|0
1623020400000|2021-06-06 23:00:00|6726.54|6726.54|6755.8|6755.8|6765.23|6765.23|6721.08|6721.08|0
1623106800000|2021-06-07 23:00:00|6768.92|6768.92|6750.58|6750.58|6790.47|6790.47|6745.69|6745.69|0
1623193200000|2021-06-08 23:00:00|6769.42|6769.42|6729.96|6729.96|6769.42|6769.42|6720.57|6720.57|0
1623279600000|2021-06-09 23:00:00|6728.64|6728.64|6725.64|6725.64|6734.39|6734.39|6691.54|6691.54|0
1623366000000|2021-06-10 23:00:00|6762.59|6762.59|6780.58|6780.58|6789.47|6789.47|6745.82|6745.82|0
1623625200000|2021-06-13 23:00:00|6820.57|6820.57|6794.27|6794.27|6830.03|6830.03|6783.1|6783.1|0
1623711600000|2021-06-14 23:00:00|6803.7|6803.7|6785.82|6785.82|6827.94|6827.94|6785.03|6785.03|0
1623798000000|2021-06-15 23:00:00|6803.7|6803.7|6822.85|6822.85|6829.08|6829.08|6783.46|6783.46|0
1623884400000|2021-06-16 23:00:00|6804.86|6804.86|6824.72|6824.72|6830.35|6830.35|6772.1|6772.1|0
1623970800000|2021-06-17 23:00:00|6853.51|6853.51|6756.61|6756.61|6853.51|6853.51|6756.61|6756.61|0
1624230000000|2021-06-20 23:00:00|6706.23|6706.23|6773.5|6773.5|6774.45|6774.45|6706.23|6706.23|0
1624316400000|2021-06-21 23:00:00|6769.47|6769.47|6811.37|6811.37|6813.23|6813.23|6768.25|6768.25|0
1624402800000|2021-06-22 23:00:00|6833.77|6833.77|6824.39|6824.39|6840.55|6840.55|6799.84|6799.84|0
1624489200000|2021-06-23 23:00:00|6825.74|6825.74|6816.34|6816.34|6838.57|6838.57|6796.06|6796.06|0
1624575600000|2021-06-24 23:00:00|6814.54|6814.54|6850|6850|6850.39|6850.39|6798.07|6798.07|0
1624834800000|2021-06-27 23:00:00|6834.18|6834.18|6811.14|6811.14|6848.16|6848.16|6808.57|6808.57|0
1624921200000|2021-06-28 23:00:00|6822.59|6822.59|6816.35|6816.35|6844.99|6844.99|6815.86|6815.86|0
1625007600000|2021-06-29 23:00:00|6828.57|6828.57|6801.1|6801.1|6835.31|6835.31|6786.41|6786.41|0
1625094000000|2021-06-30 23:00:00|6838.65|6838.65|6814.89|6814.89|6865.83|6865.83|6787.81|6787.81|0
1625180400000|2021-07-01 23:00:00|6832|6832|6845.5|6845.5|6866.34|6866.34|6829.38|6829.38|0
1625439600000|2021-07-04 23:00:00|6843.74|6843.74|6902.62|6902.62|6908.46|6908.46|6843.74|6843.74|0
1625526000000|2021-07-05 23:00:00|6890.27|6890.27|6895.33|6895.33|6919.18|6919.18|6867.81|6867.81|0
1625612400000|2021-07-06 23:00:00|6908.18|6908.18|6913.9|6913.9|6942.67|6942.67|6894.57|6894.57|0
1625698800000|2021-07-07 23:00:00|6905.47|6905.47|6857.69|6857.69|6905.47|6905.47|6819.5|6819.5|0
1625785200000|2021-07-08 23:00:00|6912.43|6912.43|6913.28|6913.28|6927.03|6927.03|6892.58|6892.58|0
1626044400000|2021-07-11 23:00:00|6921.98|6921.98|6891.6|6891.6|6924.68|6924.68|6880.94|6880.94|0
1626130800000|2021-07-12 23:00:00|6880.21|6880.21|6895.79|6895.79|6908.24|6908.24|6876.88|6876.88|0
1626217200000|2021-07-13 23:00:00|6847.65|6847.65|6825.9|6825.9|6848.77|6848.77|6819.47|6819.47|0
1626303600000|2021-07-14 23:00:00|6795.29|6795.29|6733.78|6733.78|6805.28|6805.28|6727.94|6727.94|0
1626390000000|2021-07-15 23:00:00|6766.76|6766.76|6720.84|6720.84|6777.93|6777.93|6718.76|6718.76|0
1626649200000|2021-07-18 23:00:00|6646.05|6646.05|6574.79|6574.79|6658.24|6658.24|6557.39|6557.39|0
1626735600000|2021-07-19 23:00:00|6611.1|6611.1|6638.31|6638.31|6644.63|6644.63|6583.52|6583.52|0
1626822000000|2021-07-20 23:00:00|6707.23|6707.23|6760.63|6760.63|6767.59|6767.59|6707.23|6707.23|0
1626908400000|2021-07-21 23:00:00|6804.58|6804.58|6847.17|6847.17|6868.9|6868.9|6804.58|6804.58|0
1626994800000|2021-07-22 23:00:00|6987.75|6987.75|6981.76|6981.76|7002.73|7002.73|6965.55|6965.55|0
1627254000000|2021-07-25 23:00:00|6943.31|6943.31|6937.97|6937.97|6964.81|6964.81|6935.91|6935.91|0
1627340400000|2021-07-26 23:00:00|6913.58|6913.58|6938.57|6938.57|6964.78|6964.78|6884.5|6884.5|0
1627426800000|2021-07-27 23:00:00|6987.86|6987.86|7002.6|7002.6|7022.67|7022.67|6987.86|6987.86|0
1627513200000|2021-07-28 23:00:00|7013.63|7013.63|6988.35|6988.35|7015.14|7015.14|6963.92|6963.92|0
1627599600000|2021-07-29 23:00:00|6942.82|6942.82|7000.08|7000.08|7000.57|7000.57|6936.13|6936.13|0
1627858800000|2021-08-01 23:00:00|7208.37|7208.37|7209.39|7209.39|7212.76|7212.76|7153.9|7153.9|0
1627945200000|2021-08-02 23:00:00|7190.69|7190.69|7182.28|7182.28|7228.47|7228.47|7173.26|7173.26|0
1628031600000|2021-08-03 23:00:00|7211.18|7211.18|7210.36|7210.36|7235.11|7235.11|7193.56|7193.56|0
1628118000000|2021-08-04 23:00:00|7225.93|7225.93|7239.3|7239.3|7251.33|7251.33|7225.93|7225.93|0
1628204400000|2021-08-05 23:00:00|7228.67|7228.67|7233.02|7233.02|7236.28|7236.28|7210.45|7210.45|0
1628463600000|2021-08-08 23:00:00|7216.33|7216.33|7270.17|7270.17|7275.85|7275.85|7213.71|7213.71|0
1628550000000|2021-08-09 23:00:00|7310.55|7310.55|7333.02|7333.02|7359.91|7359.91|7308.61|7308.61|0
1628636400000|2021-08-10 23:00:00|7329.79|7329.79|7421.17|7421.17|7430.44|7430.44|7321.31|7321.31|0
1628722800000|2021-08-11 23:00:00|7424.06|7424.06|7443.41|7443.41|7446.93|7446.93|7412.21|7412.21|0
1628809200000|2021-08-12 23:00:00|7472.86|7472.86|7478.53|7478.53|7493.23|7493.23|7451.31|7451.31|0
1629068400000|2021-08-15 23:00:00|7465.67|7465.67|7463.89|7463.89|7479.84|7479.84|7443.65|7443.65|0
1629154800000|2021-08-16 23:00:00|7434.05|7434.05|7481.63|7481.63|7499.28|7499.28|7427.98|7427.98|0
1629241200000|2021-08-17 23:00:00|7506.96|7506.96|7490.82|7490.82|7516.52|7516.52|7488.04|7488.04|0
1629327600000|2021-08-18 23:00:00|7415.7|7415.7|7461.74|7461.74|7470.28|7470.28|7380.13|7380.13|0
1629414000000|2021-08-19 23:00:00|7488.13|7488.13|7516.87|7516.87|7536.13|7536.13|7468.25|7468.25|0
1629673200000|2021-08-22 23:00:00|7542.55|7542.55|7518.55|7518.55|7544.67|7544.67|7509.53|7509.53|0
1629759600000|2021-08-23 23:00:00|7531.6|7531.6|7530.88|7530.88|7544.06|7544.06|7494.91|7494.91|0
1629846000000|2021-08-24 23:00:00|7556.72|7556.72|7571.5|7571.5|7592.4|7592.4|7550.54|7550.54|0
1629932400000|2021-08-25 23:00:00|7546.63|7546.63|7574.67|7574.67|7576.9|7576.9|7538.61|7538.61|0
1630018800000|2021-08-26 23:00:00|7580.21|7580.21|7594.9|7594.9|7602.81|7602.81|7568.82|7568.82|0
1630364400000|2021-08-30 23:00:00|7625.82|7625.82|7599.61|7599.61|7650.35|7650.35|7593.41|7593.41|0
1630450800000|2021-08-31 23:00:00|7632.52|7632.52|7636.37|7636.37|7664.48|7664.48|7624.79|7624.79|0
1630537200000|2021-09-01 23:00:00|7629.31|7629.31|7639.24|7639.24|7660.32|7660.32|7625.02|7625.02|0
1630623600000|2021-09-02 23:00:00|7657.2|7657.2|7639.1|7639.1|7666.18|7666.18|7618.71|7618.71|0
1630882800000|2021-09-05 23:00:00|7669.54|7669.54|7683.48|7683.48|7683.48|7683.48|7639.12|7639.12|0
1630969200000|2021-09-06 23:00:00|7654.98|7654.98|7592.96|7592.96|7663.67|7663.67|7584.93|7584.93|0
1631055600000|2021-09-07 23:00:00|7518.24|7518.24|7503.31|7503.31|7543.42|7543.42|7497.74|7497.74|0
1631142000000|2021-09-08 23:00:00|7426.2|7426.2|7453.06|7453.06|7459.12|7459.12|7405.15|7405.15|0
1631228400000|2021-09-09 23:00:00|7464.63|7464.63|7448.86|7448.86|7473.88|7473.88|7442.76|7442.76|0
1631487600000|2021-09-12 23:00:00|7452.66|7452.66|7418.19|7418.19|7455.79|7455.79|7414.04|7414.04|0
1631574000000|2021-09-13 23:00:00|7426.97|7426.97|7393.26|7393.26|7427.97|7427.97|7370.13|7370.13|0
1631660400000|2021-09-14 23:00:00|7372.03|7372.03|7332.69|7332.69|7380.32|7380.32|7320.48|7320.48|0
1631746800000|2021-09-15 23:00:00|7361.22|7361.22|7404.81|7404.81|7420.1|7420.1|7354.2|7354.2|0
1631833200000|2021-09-16 23:00:00|7452.06|7452.06|7414.12|7414.12|7464.12|7464.12|7414.12|7414.12|0
1632092400000|2021-09-19 23:00:00|7377.96|7377.96|7327.66|7327.66|7377.96|7377.96|7270.74|7270.74|0
1632178800000|2021-09-20 23:00:00|7366.68|7366.68|7420.65|7420.65|7448.75|7448.75|7359.93|7359.93|0
1632265200000|2021-09-21 23:00:00|7494.17|7494.17|7512.29|7512.29|7530.59|7530.59|7473.24|7473.24|0
1632351600000|2021-09-22 23:00:00|7551.93|7551.93|7509.95|7509.95|7564.89|7564.89|7508.69|7508.69|0
1632438000000|2021-09-23 23:00:00|7477.74|7477.74|7442.43|7442.43|7485.69|7485.69|7436.78|7436.78|0
1633906800000|2021-10-10 23:00:00|7042.89|7042.89|7074.73|7074.73|7079.24|7079.24|7008.73|7008.73|0
1633993200000|2021-10-11 23:00:00|7033.47|7033.47|7067.93|7067.93|7078.64|7078.64|7023.04|7023.04|0
1634079600000|2021-10-12 23:00:00|7076.49|7076.49|7161.18|7161.18|7167.78|7167.78|7068.47|7068.47|0
1634166000000|2021-10-13 23:00:00|7140.97|7140.97|7173.86|7173.86|7173.86|7173.86|7123.41|7123.41|0
1634252400000|2021-10-14 23:00:00|7182.47|7182.47|7203.92|7203.92|7205.32|7205.32|7169.77|7169.77|0
1635116400000|2021-10-24 23:00:00|7176.56|7176.56|7130.19|7130.19|7180.81|7180.81|7122.91|7122.91|0
1635202800000|2021-10-25 23:00:00|7150.47|7150.47|7173.84|7173.84|7185.02|7185.02|7120.01|7120.01|0
1635289200000|2021-10-26 23:00:00|7158.16|7158.16|7099.16|7099.16|7173.5|7173.5|7097.47|7097.47|0
1635375600000|2021-10-27 23:00:00|7100.58|7100.58|7077.25|7077.25|7105.81|7105.81|7071.13|7071.13|0
1635462000000|2021-10-28 23:00:00|7044.84|7044.84|7032.08|7032.08|7052.83|7052.83|7000.48|7000.48|0
1635724800000|2021-11-01 00:00:00|7070.4|7070.4|7087.11|7087.11|7097.29|7097.29|7059.6|7059.6|0
1635811200000|2021-11-02 00:00:00|7042.48|7042.48|7002.14|7002.14|7055.37|7055.37|7002.14|7002.14|0
1635897600000|2021-11-03 00:00:00|7013.2|7013.2|7030.8|7030.8|7037|7037|7001.03|7001.03|0
1635984000000|2021-11-04 00:00:00|7031.11|7031.11|7113.39|7113.39|7140.28|7140.28|7029.56|7029.56|0
1636070400000|2021-11-05 00:00:00|7122.4|7122.4|7136.52|7136.52|7179.59|7179.59|7120.72|7120.72|0
1636329600000|2021-11-08 00:00:00|7131.08|7131.08|7101.02|7101.02|7132.31|7132.31|7089.29|7089.29|0
1636416000000|2021-11-09 00:00:00|7098.48|7098.48|7053.85|7053.85|7114.19|7114.19|7053.85|7053.85|0
1636502400000|2021-11-10 00:00:00|7078.66|7078.66|7055.01|7055.01|7079.17|7079.17|7036.69|7036.69|0
1636588800000|2021-11-11 00:00:00|7037.36|7037.36|7034.2|7034.2|7071.16|7071.16|7025.75|7025.75|0
1636675200000|2021-11-12 00:00:00|7037.05|7037.05|7047.27|7047.27|7054.77|7054.77|7017.87|7017.87|0
1636934400000|2021-11-15 00:00:00|7057.18|7057.18|7040.35|7040.35|7077.34|7077.34|7039.83|7039.83|0
1637020800000|2021-11-16 00:00:00|7038.06|7038.06|6996.62|6996.62|7039.19|7039.19|6981.54|6981.54|0
1637107200000|2021-11-17 00:00:00|6989.24|6989.24|7055.52|7055.52|7060.15|7060.15|6984.76|6984.76|0
1637193600000|2021-11-18 00:00:00|7043.61|7043.61|7022.34|7022.34|7049.63|7049.63|7016.71|7016.71|0
1637280000000|2021-11-19 00:00:00|7024.03|7024.03|6997.26|6997.26|7042.64|7042.64|6979.61|6979.61|0
1637539200000|2021-11-22 00:00:00|7002.05|7002.05|6952.36|6952.36|7013.63|7013.63|6952.36|6952.36|0
1637625600000|2021-11-23 00:00:00|6891.18|6891.18|6872.94|6872.94|6904.33|6904.33|6849.79|6849.79|0
1637712000000|2021-11-24 00:00:00|6839.58|6839.58|6801.56|6801.56|6841.92|6841.92|6734.76|6734.76|0
1637798400000|2021-11-25 00:00:00|6798.71|6798.71|6819.32|6819.32|6824.74|6824.74|6783.72|6783.72|0
1637884800000|2021-11-26 00:00:00|6700.61|6700.61|6666.21|6666.21|6730.18|6730.18|6664.2|6664.2|0
1638144000000|2021-11-29 00:00:00|6710.01|6710.01|6679.53|6679.53|6737.76|6737.76|6669.88|6669.88|0
1638230400000|2021-11-30 00:00:00|6628.56|6628.56|6609.98|6609.98|6653.81|6653.81|6572.25|6572.25|0
1638316800000|2021-12-01 00:00:00|6637.02|6637.02|6707.47|6707.47|6711.48|6711.48|6630|6630|0
1638403200000|2021-12-02 00:00:00|6653.35|6653.35|6642.52|6642.52|6669.92|6669.92|6608.39|6608.39|0
1638489600000|2021-12-03 00:00:00|6665.59|6665.59|6599.29|6599.29|6676.26|6676.26|6594.16|6594.16|0
1638748800000|2021-12-06 00:00:00|6641.21|6641.21|6663.19|6663.19|6664.98|6664.98|6600.57|6600.57|0
1638835200000|2021-12-07 00:00:00|6718.66|6718.66|6808.99|6808.99|6810.58|6810.58|6718.66|6718.66|0
1638921600000|2021-12-08 00:00:00|6822.54|6822.54|6772.28|6772.28|6848.49|6848.49|6767.21|6767.21|0
1639008000000|2021-12-09 00:00:00|6783.86|6783.86|6755.52|6755.52|6793.68|6793.68|6735.7|6735.7|0
1639094400000|2021-12-10 00:00:00|6723.02|6723.02|6723.18|6723.18|6742.34|6742.34|6706.19|6706.19|0
1639353600000|2021-12-13 00:00:00|6717.79|6717.79|6659.3|6659.3|6740.55|6740.55|6659.15|6659.15|0
1639440000000|2021-12-14 00:00:00|6648.28|6648.28|6586.19|6586.19|6659.4|6659.4|6580.51|6580.51|0
1639526400000|2021-12-15 00:00:00|6596.74|6596.74|6566.47|6566.47|6601.52|6601.52|6559.84|6559.84|0
1639612800000|2021-12-16 00:00:00|6651.91|6651.91|6641.98|6641.98|6682.04|6682.04|6636.97|6636.97|0
1639699200000|2021-12-17 00:00:00|6628.47|6628.47|6711.53|6711.53|6717.33|6717.33|6628.07|6628.07|0
1639958400000|2021-12-20 00:00:00|6607.21|6607.21|6687.61|6687.61|6687.75|6687.75|6597.12|6597.12|0
1640044800000|2021-12-21 00:00:00|6735.53|6735.53|6755.75|6755.75|6765.17|6765.17|6719.16|6719.16|0
1640131200000|2021-12-22 00:00:00|6793.47|6793.47|6863.93|6863.93|6868.65|6868.65|6789.14|6789.14|0
1640217600000|2021-12-23 00:00:00|6902.46|6902.46|6922.56|6922.56|6939.19|6939.19|6889.81|6889.81|0
1640304000000|2021-12-24 00:00:00|6934.54|6934.54|6924.42|6924.42|6940.78|6940.78|6920.44|6920.44|0
1640736000000|2021-12-29 00:00:00|6992|6992|6974.88|6974.88|7026.59|7026.59|6965.24|6965.24|0
1640822400000|2021-12-30 00:00:00|6964.96|6964.96|6976.29|6976.29|6986.63|6986.63|6945.64|6945.64|0
1640908800000|2021-12-31 00:00:00|6955.31|6955.31|6980.46|6980.46|6980.46|6980.46|6946.53|6946.53|0
1641254400000|2022-01-04 00:00:00|7030.77|7030.77|6992.88|6992.88|7062.24|7062.24|6992.88|6992.88|0
1641340800000|2022-01-05 00:00:00|6976.75|6976.75|6980.3|6980.3|7013.29|7013.29|6969|6969|0
1641427200000|2022-01-06 00:00:00|6888.39|6888.39|6834.61|6834.61|6888.39|6888.39|6793.74|6793.74|0
1641513600000|2022-01-07 00:00:00|6819.27|6819.27|6792.13|6792.13|6819.27|6819.27|6767.68|6767.68|0
1641772800000|2022-01-10 00:00:00|6793.67|6793.67|6727.92|6727.92|6806.23|6806.23|6695.64|6695.64|0
1641859200000|2022-01-11 00:00:00|6800.94|6800.94|6789.04|6789.04|6826.74|6826.74|6768.41|6768.41|0
1641945600000|2022-01-12 00:00:00|6799.68|6799.68|6764.37|6764.37|6821.68|6821.68|6763.72|6763.72|0
1642032000000|2022-01-13 00:00:00|6729.16|6729.16|6714.51|6714.51|6739.16|6739.16|6698.43|6698.43|0
1642118400000|2022-01-14 00:00:00|6688.23|6688.23|6679.63|6679.63|6731.65|6731.65|6677.86|6677.86|0
1642377600000|2022-01-17 00:00:00|6706.56|6706.56|6741.08|6741.08|6763.2|6763.2|6706.56|6706.56|0
1642464000000|2022-01-18 00:00:00|6702.87|6702.87|6677.31|6677.31|6702.87|6702.87|6634.44|6634.44|0
1642550400000|2022-01-19 00:00:00|6662.91|6662.91|6679.61|6679.61|6718.2|6718.2|6651.36|6651.36|0
1642636800000|2022-01-20 00:00:00|6704.87|6704.87|6738.32|6738.32|6751.91|6751.91|6684.9|6684.9|0
1642723200000|2022-01-21 00:00:00|6653.77|6653.77|6609.38|6609.38|6662.58|6662.58|6556.85|6556.85|0
1642982400000|2022-01-24 00:00:00|6578.18|6578.18|6395.01|6395.01|6585.12|6585.12|6366.44|6366.44|0
1643068800000|2022-01-25 00:00:00|6458.92|6458.92|6380.05|6380.05|6485.3|6485.3|6356.87|6356.87|0
1643155200000|2022-01-26 00:00:00|6448.69|6448.69|6457.06|6457.06|6486.51|6486.51|6448.67|6448.67|0
1643241600000|2022-01-27 00:00:00|6383.71|6383.71|6460.26|6460.26|6470.63|6470.63|6383.71|6383.71|0
1643328000000|2022-01-28 00:00:00|6435.71|6435.71|6409.38|6409.38|6435.71|6435.71|6371.71|6371.71|0
1643587200000|2022-01-31 00:00:00|6426.09|6426.09|6446.98|6446.98|6462.59|6462.59|6400.43|6400.43|0
1643673600000|2022-02-01 00:00:00|6513.6|6513.6|6493.52|6493.52|6548.92|6548.92|6462.2|6462.2|0
1643760000000|2022-02-02 00:00:00|6545.02|6545.02|6511.07|6511.07|6566.33|6566.33|6511.07|6511.07|0
1643846400000|2022-02-03 00:00:00|6518.81|6518.81|6391.27|6391.27|6518.81|6518.81|6391.27|6391.27|0
1643932800000|2022-02-04 00:00:00|6409.04|6409.04|6350.15|6350.15|6411|6411|6333.89|6333.89|0
1644192000000|2022-02-07 00:00:00|6388.36|6388.36|6394.7|6394.7|6409.42|6409.42|6355.77|6355.77|0
1644278400000|2022-02-08 00:00:00|6366.05|6366.05|6321.64|6321.64|6387.71|6387.71|6273.38|6273.38|0
1644364800000|2022-02-09 00:00:00|6400.6|6400.6|6435.63|6435.63|6444.47|6444.47|6399.61|6399.61|0
1644451200000|2022-02-10 00:00:00|6453.69|6453.69|6417.09|6417.09|6453.69|6453.69|6377.54|6377.54|0
1644537600000|2022-02-11 00:00:00|6360.03|6360.03|6405.42|6405.42|6421.77|6421.77|6342.28|6342.28|0
1644796800000|2022-02-14 00:00:00|6289.76|6289.76|6277.76|6277.76|6297.74|6297.74|6229.03|6229.03|0
1644883200000|2022-02-15 00:00:00|6257.54|6257.54|6297.65|6297.65|6305.16|6305.16|6256.08|6256.08|0
1644969600000|2022-02-16 00:00:00|6315.16|6315.16|6284.76|6284.76|6320.32|6320.32|6254.96|6254.96|0
1645056000000|2022-02-17 00:00:00|6312.69|6312.69|6240.91|6240.91|6312.69|6312.69|6231.22|6231.22|0
1645142400000|2022-02-18 00:00:00|6226.36|6226.36|6163.74|6163.74|6239.6|6239.6|6159.86|6159.86|0
1645401600000|2022-02-21 00:00:00|6181.66|6181.66|6113.95|6113.95|6185.79|6185.79|6073.36|6073.36|0
1645488000000|2022-02-22 00:00:00|6082.71|6082.71|6162.21|6162.21|6194.43|6194.43|6065.36|6065.36|0
1645574400000|2022-02-23 00:00:00|6198.76|6198.76|6173.84|6173.84|6234.2|6234.2|6165.73|6165.73|0
1645660800000|2022-02-24 00:00:00|6023.84|6023.84|6090.22|6090.22|6099.11|6099.11|5987.16|5987.16|0
1645747200000|2022-02-25 00:00:00|6143.55|6143.55|6232.4|6232.4|6235.5|6235.5|6123.99|6123.99|0
1646006400000|2022-02-28 00:00:00|6336.83|6336.83|6469.5|6469.5|6478.36|6478.36|6336.13|6336.13|0
1646092800000|2022-03-01 00:00:00|6386.43|6386.43|6344.28|6344.28|6396.51|6396.51|6312.92|6312.92|0
1646179200000|2022-03-02 00:00:00|6317.57|6317.57|6342.16|6342.16|6359|6359|6294.34|6294.34|0
1646265600000|2022-03-03 00:00:00|6317.45|6317.45|6097.97|6097.97|6325.87|6325.87|6088.44|6088.44|0
1646352000000|2022-03-04 00:00:00|6073.52|6073.52|5883.85|5883.85|6073.52|6073.52|5879.37|5879.37|0
1646611200000|2022-03-07 00:00:00|5714.76|5714.76|5845.7|5845.7|5922.86|5922.86|5684.05|5684.05|0
1646697600000|2022-03-08 00:00:00|5829.96|5829.96|5814.38|5814.38|5869.68|5869.68|5783.45|5783.45|0
1646784000000|2022-03-09 00:00:00|5890.79|5890.79|5935.67|5935.67|5946.91|5946.91|5841.42|5841.42|0
1646870400000|2022-03-10 00:00:00|5978.57|5978.57|5914.51|5914.51|5995.41|5995.41|5903.74|5903.74|0
1646956800000|2022-03-11 00:00:00|5990.71|5990.71|6016.83|6016.83|6082.79|6082.79|5957.83|5957.83|0
1647216000000|2022-03-14 00:00:00|6062.38|6062.38|6062.81|6062.81|6107.15|6107.15|6043.06|6043.06|0
1647302400000|2022-03-15 00:00:00|5974.6|5974.6|5984.61|5984.61|6002.12|6002.12|5948.02|5948.02|0
1647388800000|2022-03-16 00:00:00|6062.23|6062.23|6136.71|6136.71|6139.49|6139.49|6052.66|6052.66|0
1647475200000|2022-03-17 00:00:00|6142.64|6142.64|6152.98|6152.98|6156.08|6156.08|6093.47|6093.47|0
1647561600000|2022-03-18 00:00:00|6151.97|6151.97|6200|6200|6200|6200|6085.94|6085.94|0
1647820800000|2022-03-21 00:00:00|6175.47|6175.47|6142.99|6142.99|6175.47|6175.47|6108.36|6108.36|0
1647907200000|2022-03-22 00:00:00|6135.2|6135.2|6139.93|6139.93|6159.45|6159.45|6104.46|6104.46|0
1647993600000|2022-03-23 00:00:00|6187.65|6187.65|6134.7|6134.7|6193.21|6193.21|6119.22|6119.22|0
1648080000000|2022-03-24 00:00:00|6112.87|6112.87|6105.04|6105.04|6139.3|6139.3|6091.19|6091.19|0
1648166400000|2022-03-25 00:00:00|6106.53|6106.53|6083.55|6083.55|6141.37|6141.37|6078.93|6078.93|0
1648422000000|2022-03-27 23:00:00|6107.11|6107.11|6071.95|6071.95|6115.61|6115.61|6061.87|6061.87|0
1648508400000|2022-03-28 23:00:00|6125.09|6125.09|6187.18|6187.18|6195.21|6195.21|6124.3|6124.3|0
1648594800000|2022-03-29 23:00:00|6185.65|6185.65|6110.09|6110.09|6185.65|6185.65|6094.24|6094.24|0
1648681200000|2022-03-30 23:00:00|6151.06|6151.06|6084.51|6084.51|6155.63|6155.63|6076.33|6076.33|0
1648767600000|2022-03-31 23:00:00|6092.21|6092.21|6052.97|6052.97|6117.55|6117.55|6052.97|6052.97|0
1649026800000|2022-04-03 23:00:00|6089.47|6089.47|6163.99|6163.99|6168.65|6168.65|6082.94|6082.94|0
1649113200000|2022-04-04 23:00:00|6141.07|6141.07|6149.86|6149.86|6179.17|6179.17|6130.28|6130.28|0
1649199600000|2022-04-05 23:00:00|6141.05|6141.05|6059.77|6059.77|6148.45|6148.45|6042.73|6042.73|0
1649286000000|2022-04-06 23:00:00|6070.73|6070.73|6054.6|6054.6|6089.83|6089.83|6042.03|6042.03|0
1649372400000|2022-04-07 23:00:00|6082.76|6082.76|6070.63|6070.63|6088.83|6088.83|6044.7|6044.7|0
1649631600000|2022-04-10 23:00:00|6045.02|6045.02|6073.12|6073.12|6087.32|6087.32|6041.36|6041.36|0
1649718000000|2022-04-11 23:00:00|6048.67|6048.67|6084.44|6084.44|6095.15|6095.15|6041.94|6041.94|0
1649804400000|2022-04-12 23:00:00|6055.67|6055.67|6067.4|6067.4|6078|6078|6036.1|6036.1|0
1649890800000|2022-04-13 23:00:00|6072.16|6072.16|6092.28|6092.28|6117.9|6117.9|6064.92|6064.92|0
1650322800000|2022-04-18 23:00:00|6045.11|6045.11|6112.98|6112.98|6119.03|6119.03|6036.77|6036.77|0
1650409200000|2022-04-19 23:00:00|6110.88|6110.88|6099.05|6099.05|6136.58|6136.58|6063.81|6063.81|0
1650495600000|2022-04-20 23:00:00|6087.44|6087.44|6122.75|6122.75|6159.4|6159.4|6075.59|6075.59|0
1650582000000|2022-04-21 23:00:00|6097.19|6097.19|6098.05|6098.05|6134.09|6134.09|6091.04|6091.04|0
1650841200000|2022-04-24 23:00:00|6001.17|6001.17|6014.09|6014.09|6040.94|6040.94|5967.25|5967.25|0
1650927600000|2022-04-25 23:00:00|6022.63|6022.63|5945.07|5945.07|6022.63|6022.63|5940.66|5940.66|0
1651014000000|2022-04-26 23:00:00|5887.04|5887.04|5874.4|5874.4|5915.46|5915.46|5839.73|5839.73|0
1651100400000|2022-04-27 23:00:00|5925.69|5925.69|5982.94|5982.94|6017.33|6017.33|5918.75|5918.75|0
1651186800000|2022-04-28 23:00:00|6034.67|6034.67|6046.78|6046.78|6056.77|6056.77|6018.16|6018.16|0
1651532400000|2022-05-02 23:00:00|6067.39|6067.39|6059.68|6059.68|6084.32|6084.32|6053.54|6053.54|0
1651618800000|2022-05-03 23:00:00|6069.65|6069.65|6047.59|6047.59|6089.89|6089.89|6045.24|6045.24|0
1651705200000|2022-05-04 23:00:00|6145.86|6145.86|6019.36|6019.36|6145.86|6145.86|6016.36|6016.36|0
1651791600000|2022-05-05 23:00:00|5996.6|5996.6|5937.47|5937.47|6003.04|6003.04|5901.61|5901.61|0
1652050800000|2022-05-08 23:00:00|5922.85|5922.85|5810.87|5810.87|5922.85|5922.85|5807.99|5807.99|0
1652137200000|2022-05-09 23:00:00|5828.96|5828.96|5833.1|5833.1|5905.25|5905.25|5828.96|5828.96|0
1652223600000|2022-05-10 23:00:00|5851.57|5851.57|5880.16|5880.16|5900.63|5900.63|5829.2|5829.2|0
1652310000000|2022-05-11 23:00:00|5772.87|5772.87|5844.71|5844.71|5857.5|5857.5|5727.42|5727.42|0
1652396400000|2022-05-12 23:00:00|5890.73|5890.73|5981.8|5981.8|5982.59|5982.59|5882.65|5882.65|0
1652655600000|2022-05-15 23:00:00|5943.1|5943.1|5981.33|5981.33|5998.51|5998.51|5942.24|5942.24|0
1652742000000|2022-05-16 23:00:00|5983.29|5983.29|5987.04|5987.04|6025.32|6025.32|5972.86|5972.86|0
1652828400000|2022-05-17 23:00:00|6001.26|6001.26|5987.21|5987.21|6039.99|6039.99|5974.52|5974.52|0
1652914800000|2022-05-18 23:00:00|5934.38|5934.38|5954.18|5954.18|5969.47|5969.47|5865.56|5865.56|0
1653001200000|2022-05-19 23:00:00|6002.36|6002.36|6043.33|6043.33|6101.76|6101.76|6002.36|6002.36|0
1653260400000|2022-05-22 23:00:00|6096.2|6096.2|6093.42|6093.42|6118.2|6118.2|6075.67|6075.67|0
1653346800000|2022-05-23 23:00:00|6086.88|6086.88|6057.26|6057.26|6099.87|6099.87|6046.46|6046.46|0
1653433200000|2022-05-24 23:00:00|6086.55|6086.55|6043.66|6043.66|6086.55|6086.55|6014.46|6014.46|0
1653519600000|2022-05-25 23:00:00|6036.05|6036.05|6112.6|6112.6|6112.6|6112.6|6032.7|6032.7|0
1653606000000|2022-05-26 23:00:00|6116.33|6116.33|6158.6|6158.6|6175.95|6175.95|6109.23|6109.23|0
1653865200000|2022-05-29 23:00:00|6209.57|6209.57|6199.72|6199.72|6227.89|6227.89|6176.11|6176.11|0
1653951600000|2022-05-30 23:00:00|6160.1|6160.1|6133.76|6133.76|6194.81|6194.81|6131.1|6131.1|0
1654038000000|2022-05-31 23:00:00|6141.57|6141.57|6062.56|6062.56|6142.7|6142.7|6061.42|6061.42|0
1654470000000|2022-06-05 23:00:00|6144.46|6144.46|6141.36|6141.36|6166.01|6166.01|6128.53|6128.53|0
1654556400000|2022-06-06 23:00:00|6112.71|6112.71|6094.34|6094.34|6119.52|6119.52|6060|6060|0
1654642800000|2022-06-07 23:00:00|6098.07|6098.07|6097.83|6097.83|6103.27|6103.27|6061.13|6061.13|0
1654729200000|2022-06-08 23:00:00|6046.02|6046.02|6032.83|6032.83|6090.75|6090.75|6024.76|6024.76|0
1654815600000|2022-06-09 23:00:00|5999.6|5999.6|5913.38|5913.38|5999.85|5999.85|5908.66|5908.66|0
1655074800000|2022-06-12 23:00:00|5851.73|5851.73|5773.6|5773.6|5851.73|5851.73|5753.32|5753.32|0
1655161200000|2022-06-13 23:00:00|5800.34|5800.34|5749.69|5749.69|5800.34|5800.34|5717.37|5717.37|0
1655247600000|2022-06-14 23:00:00|5797.43|5797.43|5824.33|5824.33|5827.99|5827.99|5784.97|5784.97|0
1655334000000|2022-06-15 23:00:00|5790.94|5790.94|5683.8|5683.8|5791.42|5791.42|5670.45|5670.45|0
1655420400000|2022-06-16 23:00:00|5684.44|5684.44|5742.56|5742.56|5776.55|5776.55|5671.32|5671.32|0
1655679600000|2022-06-19 23:00:00|5738.88|5738.88|5762.23|5762.23|5778.8|5778.8|5726.95|5726.95|0
1655766000000|2022-06-20 23:00:00|5784.57|5784.57|5785.36|5785.36|5811|5811|5769.31|5769.31|0
1655852400000|2022-06-21 23:00:00|5694.94|5694.94|5756.28|5756.28|5767.32|5767.32|5652.37|5652.37|0
1655938800000|2022-06-22 23:00:00|5727.85|5727.85|5730.2|5730.2|5760.5|5760.5|5700.3|5700.3|0
1656025200000|2022-06-23 23:00:00|5762.76|5762.76|5849.04|5849.04|5861.28|5861.28|5762.76|5762.76|0
1656284400000|2022-06-26 23:00:00|5879.99|5879.99|5886.64|5886.64|5928.1|5928.1|5872.43|5872.43|0
1656370800000|2022-06-27 23:00:00|5909.07|5909.07|5852.87|5852.87|5909.07|5909.07|5852.23|5852.23|0
1656457200000|2022-06-28 23:00:00|5830.74|5830.74|5801.09|5801.09|5843.89|5843.89|5783.1|5783.1|0
1656543600000|2022-06-29 23:00:00|5738.84|5738.84|5752.37|5752.37|5757.14|5757.14|5700.66|5700.66|0
1656630000000|2022-06-30 23:00:00|5722.14|5722.14|5765.36|5765.36|5785.92|5785.92|5709.66|5709.66|0
1656889200000|2022-07-03 23:00:00|5818.45|5818.45|5746.24|5746.24|5819.47|5819.47|5745.34|5745.34|0
1656975600000|2022-07-04 23:00:00|5761.6|5761.6|5708.68|5708.68|5772.61|5772.61|5670.29|5670.29|0
1657062000000|2022-07-05 23:00:00|5768.77|5768.77|5830.77|5830.77|5846.06|5846.06|5768.77|5768.77|0
1657148400000|2022-07-06 23:00:00|5833.45|5833.45|5824.91|5824.91|5855.9|5855.9|5783.54|5783.54|0
1657234800000|2022-07-07 23:00:00|5809.28|5809.28|5839.43|5839.43|5855.14|5855.14|5779.86|5779.86|0
1657494000000|2022-07-10 23:00:00|5804.09|5804.09|5816.06|5816.06|5847.15|5847.15|5804.09|5804.09|0
1657580400000|2022-07-11 23:00:00|5785.84|5785.84|5799.94|5799.94|5810.1|5810.1|5753.92|5753.92|0
1657666800000|2022-07-12 23:00:00|5778.21|5778.21|5768.19|5768.19|5780.28|5780.28|5703.8|5703.8|0
1657753200000|2022-07-13 23:00:00|5764.76|5764.76|5691.84|5691.84|5776.74|5776.74|5662.22|5662.22|0
1657839600000|2022-07-14 23:00:00|5682.8|5682.8|5767.62|5767.62|5767.95|5767.95|5682.8|5682.8|0
1658098800000|2022-07-17 23:00:00|5809.26|5809.26|5819.08|5819.08|5831.2|5831.2|5801.41|5801.41|0
1658185200000|2022-07-18 23:00:00|5797.57|5797.57|5848|5848|5852.49|5852.49|5774.01|5774.01|0
1658271600000|2022-07-19 23:00:00|5880.76|5880.76|5910.5|5910.5|5923.6|5923.6|5868.92|5868.92|0
1658358000000|2022-07-20 23:00:00|5959.01|5959.01|5983.2|5983.2|5992.31|5992.31|5933.52|5933.52|0
1658444400000|2022-07-21 23:00:00|5967.39|5967.39|5992.26|5992.26|6042.98|6042.98|5947.75|5947.75|0
1658703600000|2022-07-24 23:00:00|5971.8|5971.8|5969.68|5969.68|5987.42|5987.42|5952.99|5952.99|0
1658790000000|2022-07-25 23:00:00|5961.87|5961.87|5930.82|5930.82|5985.25|5985.25|5919.57|5919.57|0
1658876400000|2022-07-26 23:00:00|5921.64|5921.64|5992.32|5992.32|6003.52|6003.52|5916|5916|0
1658962800000|2022-07-27 23:00:00|5931.83|5931.83|5972.87|5972.87|5972.87|5972.87|5922.82|5922.82|0
1659049200000|2022-07-28 23:00:00|6010.72|6010.72|6071.74|6071.74|6086.77|6086.77|6004.64|6004.64|0
1659308400000|2022-07-31 23:00:00|6035.35|6035.35|6040.6|6040.6|6066.42|6066.42|5994.18|5994.18|0
1659394800000|2022-08-01 23:00:00|6018.34|6018.34|5971.54|5971.54|6019.39|6019.39|5942.7|5942.7|0
1659481200000|2022-08-02 23:00:00|5974.2|5974.2|6030.77|6030.77|6030.77|6030.77|5961.06|5961.06|0
1659567600000|2022-08-03 23:00:00|6062.88|6062.88|6090.39|6090.39|6106.24|6106.24|6051.5|6051.5|0
1659654000000|2022-08-04 23:00:00|6099.74|6099.74|6031.45|6031.45|6120.78|6120.78|6031.45|6031.45|0
1659913200000|2022-08-07 23:00:00|6057.75|6057.75|6072.26|6072.26|6098.03|6098.03|6041.47|6041.47|0
1659999600000|2022-08-08 23:00:00|6072.45|6072.45|5982.49|5982.49|6073.26|6073.26|5961.53|5961.53|0
1660086000000|2022-08-09 23:00:00|5950.72|5950.72|6086.53|6086.53|6086.53|6086.53|5942.49|5942.49|0
1660172400000|2022-08-10 23:00:00|6105.7|6105.7|6111.08|6111.08|6123.61|6123.61|6070.01|6070.01|0
1660258800000|2022-08-11 23:00:00|6150.06|6150.06|6209.47|6209.47|6212.08|6212.08|6134.83|6134.83|0
1660518000000|2022-08-14 23:00:00|6226.16|6226.16|6208.67|6208.67|6255.53|6255.53|6206.61|6206.61|0
1660604400000|2022-08-15 23:00:00|6232.87|6232.87|6221.53|6221.53|6242.74|6242.74|6189.52|6189.52|0
1660690800000|2022-08-16 23:00:00|6215.67|6215.67|6122.48|6122.48|6222.48|6222.48|6112.05|6112.05|0
1660777200000|2022-08-17 23:00:00|6130.02|6130.02|6131.8|6131.8|6138.3|6138.3|6101.4|6101.4|0
1660863600000|2022-08-18 23:00:00|6139.05|6139.05|6104.74|6104.74|6139.88|6139.88|6101.23|6101.23|0
1661122800000|2022-08-21 23:00:00|6092.79|6092.79|6006.43|6006.43|6092.79|6092.79|6006.43|6006.43|0
1661209200000|2022-08-22 23:00:00|5975.89|5975.89|5926.76|5926.76|5992.15|5992.15|5913.49|5913.49|0
1661295600000|2022-08-23 23:00:00|5920.62|5920.62|6032.16|6032.16|6035.15|6035.15|5883.86|5883.86|0
1661382000000|2022-08-24 23:00:00|6030.83|6030.83|6029.04|6029.04|6059.82|6059.82|6013.35|6013.35|0
1661468400000|2022-08-25 23:00:00|6211.37|6211.37|6163.12|6163.12|6229.99|6229.99|6157.61|6157.61|0