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|27341.1|27341.1|27213.1|27213.1|27349.3|27349.3|27155.4|27155.4|0
1286233200000|2010-10-04 23:00:00|27208.9|27208.9|27460.1|27460.1|27538.5|27538.5|27188.4|27188.4|0
1286319600000|2010-10-05 23:00:00|27455.9|27455.9|27415|27415|27686.9|27686.9|27406.8|27406.8|0
1286406000000|2010-10-06 23:00:00|27419.2|27419.2|27451.8|27451.8|27513.6|27513.6|27295.4|27295.4|0
1286492400000|2010-10-07 23:00:00|27447.7|27447.7|27483.8|27483.8|27492.1|27492.1|27195.4|27195.4|0
1286751600000|2010-10-10 23:00:00|27488|27488|27595.5|27595.5|27653.3|27653.3|27451|27451|0
1286838000000|2010-10-11 23:00:00|27591.4|27591.4|27871.9|27871.9|27945.8|27945.8|27376.6|27376.6|0
1286924400000|2010-10-12 23:00:00|27876|27876|28207|28207|28240.1|28240.1|27855.5|27855.5|0
1287010800000|2010-10-13 23:00:00|28202.9|28202.9|27863.2|27863.2|28202.9|28202.9|27756.2|27756.2|0
1287356400000|2010-10-17 23:00:00|27726.5|27726.5|28123.3|28123.3|28197.8|28197.8|27673.1|27673.1|0
1287442800000|2010-10-18 23:00:00|28119.1|28119.1|28185.2|28185.2|28341.7|28341.7|27991.3|27991.3|0
1287529200000|2010-10-19 23:00:00|28189.3|28189.3|28392.6|28392.6|28606.6|28606.6|28094.3|28094.3|0
1287615600000|2010-10-20 23:00:00|28405|28405|28654.5|28654.5|28807.1|28807.1|28289.8|28289.8|0
1287702000000|2010-10-21 23:00:00|28650.3|28650.3|28453.2|28453.2|28658.6|28658.6|28316.6|28316.6|0
1287961200000|2010-10-24 23:00:00|28449.1|28449.1|28354.3|28354.3|28490.2|28490.2|28275.8|28275.8|0
1288047600000|2010-10-25 23:00:00|28350.2|28350.2|28370.2|28370.2|28391.3|28391.3|28163.9|28163.9|0
1288134000000|2010-10-26 23:00:00|28374.3|28374.3|28032.9|28032.9|28404|28404|27773.3|27773.3|0
1288220400000|2010-10-27 23:00:00|28028.8|28028.8|28175.2|28175.2|28239.5|28239.5|27968.1|27968.1|0
1288569600000|2010-11-01 00:00:00|27988.7|27988.7|28017.8|28017.8|28113.4|28113.4|27836.6|27836.6|0
1288656000000|2010-11-02 00:00:00|28171|28171|28616.4|28616.4|28782.9|28782.9|28171|28171|0
1288742400000|2010-11-03 00:00:00|28720.1|28720.1|28625.4|28625.4|28806.8|28806.8|28563.4|28563.4|0
1288828800000|2010-11-04 00:00:00|28802.7|28802.7|28481|28481|28947.2|28947.2|28460.6|28460.6|0
1288915200000|2010-11-05 00:00:00|28443.4|28443.4|28713|28713|28746.2|28746.2|28435.1|28435.1|0
1289174400000|2010-11-08 00:00:00|28721.5|28721.5|28695.6|28695.6|28898.8|28898.8|28638.5|28638.5|0
1289260800000|2010-11-09 00:00:00|28724.1|28724.1|28492.5|28492.5|28836|28836|28492.5|28492.5|0
1289347200000|2010-11-10 00:00:00|28609.2|28609.2|28306.2|28306.2|28638.2|28638.2|28227.8|28227.8|0
1289433600000|2010-11-11 00:00:00|28170.1|28170.1|28165.7|28165.7|28289.8|28289.8|28087.6|28087.6|0
1289520000000|2010-11-12 00:00:00|27976.1|27976.1|28112.4|28112.4|28277.7|28277.7|27971.9|27971.9|0
1289779200000|2010-11-15 00:00:00|28059|28059|28042.2|28042.2|28235.7|28235.7|27902.2|27902.2|0
1289865600000|2010-11-16 00:00:00|28046.6|28046.6|27922.7|27922.7|28087.7|28087.7|27852.5|27852.5|0
1289952000000|2010-11-17 00:00:00|28050.4|28050.4|27666.3|27666.3|28058.7|28058.7|27625|27625|0
1290038400000|2010-11-18 00:00:00|27852.3|27852.3|28037.4|28037.4|28054|28054|27744.9|27744.9|0
1290124800000|2010-11-19 00:00:00|28111.6|28111.6|28392.5|28392.5|28409.1|28409.1|27976|27976|0
1290384000000|2010-11-22 00:00:00|28351.1|28351.1|28219.2|28219.2|28400.7|28400.7|28099.3|28099.3|0
1290470400000|2010-11-23 00:00:00|28082.6|28082.6|27780.3|27780.3|28086.7|28086.7|27734.9|27734.9|0
1290556800000|2010-11-24 00:00:00|27743|27743|27676.2|27676.2|27940.7|27940.7|27667.9|27667.9|0
1290643200000|2010-11-25 00:00:00|27861.5|27861.5|27758.1|27758.1|27886.3|27886.3|27575.6|27575.6|0
1290729600000|2010-11-26 00:00:00|27700.5|27700.5|27899.3|27899.3|28010.8|28010.8|27602|27602|0
1290988800000|2010-11-29 00:00:00|27870.7|27870.7|27229.8|27229.8|27973.7|27973.7|27209|27209|0
1291075200000|2010-11-30 00:00:00|27312.6|27312.6|27167.4|27167.4|27403.3|27403.3|27087.7|27087.7|0
1291161600000|2010-12-01 00:00:00|27287.2|27287.2|27199.7|27199.7|27398.5|27398.5|27129.8|27129.8|0
1291248000000|2010-12-02 00:00:00|27211.7|27211.7|27321.5|27321.5|27371.2|27371.2|26958.5|26958.5|0
1291334400000|2010-12-03 00:00:00|27302.3|27302.3|27397.6|27397.6|27484.3|27484.3|27216|27216|0
1291593600000|2010-12-06 00:00:00|27303.2|27303.2|27361.3|27361.3|27505.5|27505.5|27303.2|27303.2|0
1291680000000|2010-12-07 00:00:00|27269.7|27269.7|27394.3|27394.3|27501.3|27501.3|27249|27249|0
1291766400000|2010-12-08 00:00:00|27311.5|27311.5|27563.7|27563.7|27588.9|27588.9|27270.5|27270.5|0
1291852800000|2010-12-09 00:00:00|27542.7|27542.7|27377.2|27377.2|27551.2|27551.2|27299.4|27299.4|0
1291939200000|2010-12-10 00:00:00|27380.8|27380.8|27459.6|27459.6|27596.5|27596.5|27380.8|27380.8|0
1292198400000|2010-12-13 00:00:00|27504.9|27504.9|27463.4|27463.4|27685.9|27685.9|27459.3|27459.3|0
1292284800000|2010-12-14 00:00:00|27401.1|27401.1|27735.6|27735.6|27756.2|27756.2|27363.7|27363.7|0
1292371200000|2010-12-15 00:00:00|27669.6|27669.6|27801.3|27801.3|27879.7|27879.7|27644.8|27644.8|0
1292457600000|2010-12-16 00:00:00|27920.8|27920.8|28003.9|28003.9|28040.9|28040.9|27789.1|27789.1|0
1292544000000|2010-12-17 00:00:00|28049.3|28049.3|28276.3|28276.3|28309.1|28309.1|27950.3|27950.3|0
1292803200000|2010-12-20 00:00:00|28218.5|28218.5|28429.5|28429.5|28433.7|28433.7|28185.5|28185.5|0
1292889600000|2010-12-21 00:00:00|28505.2|28505.2|28673.7|28673.7|28743.9|28743.9|28475.7|28475.7|0
1292976000000|2010-12-22 00:00:00|28727.9|28727.9|29004.3|29004.3|29004.4|29004.4|28674.5|28674.5|0
1293062400000|2010-12-23 00:00:00|29020.7|29020.7|29132.1|29132.1|29132.1|29132.1|28959|28959|0
1293148800000|2010-12-24 00:00:00|29124.5|29124.5|29141.2|29141.2|29256.5|29256.5|29067|29067|0
1293580800000|2010-12-29 00:00:00|29310.3|29310.3|28984.1|28984.1|29470.7|29470.7|28918|28918|0
1293667200000|2010-12-30 00:00:00|29000.6|29000.6|28818.1|28818.1|29071|29071|28793.5|28793.5|0
1293753600000|2010-12-31 00:00:00|28851.1|28851.1|28619.8|28619.8|28875.7|28875.7|28425.8|28425.8|0
1294099200000|2011-01-04 00:00:00|28685.7|28685.7|28698.3|28698.3|28883.9|28883.9|28512|28512|0
1294185600000|2011-01-05 00:00:00|28624.3|28624.3|28827.9|28827.9|28844.6|28844.6|28500.6|28500.6|0
1294272000000|2011-01-06 00:00:00|28819.4|28819.4|28795.8|28795.8|29080.5|29080.5|28767|28767|0
1294358400000|2011-01-07 00:00:00|28460.8|28460.8|28188.9|28188.9|28506.5|28506.5|28188.9|28188.9|0
1294617600000|2011-01-10 00:00:00|28209.6|28209.6|28130|28130|28325.3|28325.3|28076.6|28076.6|0
1294704000000|2011-01-11 00:00:00|28171.6|28171.6|28258.2|28258.2|28489.3|28489.3|28159.6|28159.6|0
1294790400000|2011-01-12 00:00:00|28200.4|28200.4|27877.3|27877.3|28245.9|28245.9|27852.6|27852.6|0
1294876800000|2011-01-13 00:00:00|27692.1|27692.1|27099|27099|27778.9|27778.9|27033.5|27033.5|0
1294963200000|2011-01-14 00:00:00|27156.7|27156.7|27398.9|27398.9|27411.1|27411.1|26871.9|26871.9|0
1295222400000|2011-01-17 00:00:00|27328.8|27328.8|27395.4|27395.4|27564.6|27564.6|27271.6|27271.6|0
1295308800000|2011-01-18 00:00:00|27511.2|27511.2|27564.2|27564.2|27647.3|27647.3|27320.2|27320.2|0
1295395200000|2011-01-19 00:00:00|27235.3|27235.3|26854.6|26854.6|27482.5|27482.5|26801.1|26801.1|0
1295481600000|2011-01-20 00:00:00|26982.5|26982.5|26433.8|26433.8|26982.5|26982.5|26268.2|26268.2|0
1295568000000|2011-01-21 00:00:00|26541|26541|26346.9|26346.9|26627|26627|26234.5|26234.5|0
1295827200000|2011-01-24 00:00:00|26528.4|26528.4|27241.1|27241.1|27315.5|27315.5|26437.6|26437.6|0
1295913600000|2011-01-25 00:00:00|27096.9|27096.9|26947.8|26947.8|27154.8|27154.8|26907.1|26907.1|0
1296000000000|2011-01-26 00:00:00|27079.7|27079.7|27216|27216|27487.9|27487.9|27055|27055|0
1296086400000|2011-01-27 00:00:00|27013.8|27013.8|27091.8|27091.8|27195.2|27195.2|26979.8|26979.8|0
1296172800000|2011-01-28 00:00:00|26819.6|26819.6|26493.4|26493.4|26840.2|26840.2|26386.8|26386.8|0
1296432000000|2011-01-31 00:00:00|26271.1|26271.1|26366.1|26366.1|26395.1|26395.1|26052.5|26052.5|0
1296518400000|2011-02-01 00:00:00|26506.3|26506.3|26539.5|26539.5|26610.4|26610.4|26345.3|26345.3|0
1296604800000|2011-02-02 00:00:00|27087.2|27087.2|27332.7|27332.7|27347.8|27347.8|27008.4|27008.4|0
1296691200000|2011-02-03 00:00:00|27303.4|27303.4|27653.5|27653.5|27670.6|27670.6|27212.7|27212.7|0
1296777600000|2011-02-04 00:00:00|27604.1|27604.1|27704.4|27704.4|27939.9|27939.9|27562.8|27562.8|0
1297036800000|2011-02-07 00:00:00|27824.2|27824.2|28258|28258|28290.9|28290.9|27820.1|27820.1|0
1297123200000|2011-02-08 00:00:00|28312.1|28312.1|28150.5|28150.5|28315.7|28315.7|28096.2|28096.2|0
1297209600000|2011-02-09 00:00:00|28250.1|28250.1|28036.7|28036.7|28250.1|28250.1|27994.2|27994.2|0
1297296000000|2011-02-10 00:00:00|28011.2|28011.2|27965.7|27965.7|28135.5|28135.5|27829.3|27829.3|0
1297382400000|2011-02-11 00:00:00|27775|27775|28055.4|28055.4|28130|28130|27585.4|27585.4|0
1297641600000|2011-02-14 00:00:00|28178.8|28178.8|28084.6|28084.6|28241.1|28241.1|28006.1|28006.1|0
1297728000000|2011-02-15 00:00:00|28113.7|28113.7|28034.3|28034.3|28171.3|28171.3|27977.4|27977.4|0
1297814400000|2011-02-16 00:00:00|28046.6|28046.6|28038.1|28038.1|28232|28232|27968.2|27968.2|0
1297900800000|2011-02-17 00:00:00|28009|28009|28118.9|28118.9|28118.9|28118.9|27900.3|27900.3|0
1297987200000|2011-02-18 00:00:00|28205.7|28205.7|28522.1|28522.1|28550.4|28550.4|28135.5|28135.5|0
1298246400000|2011-02-21 00:00:00|28654.8|28654.8|28385.1|28385.1|28903.1|28903.1|28368.6|28368.6|0
1298332800000|2011-02-22 00:00:00|28286.1|28286.1|28395.1|28395.1|28518.9|28518.9|27993.7|27993.7|0
1298419200000|2011-02-23 00:00:00|28312.8|28312.8|28276.7|28276.7|28526.9|28526.9|28252|28252|0
1298505600000|2011-02-24 00:00:00|27662.9|27662.9|27887.9|27887.9|27945.6|27945.6|27501|27501|0
1298592000000|2011-02-25 00:00:00|28261.8|28261.8|28604.6|28604.6|28765.2|28765.2|28209|28209|0
1298851200000|2011-02-28 00:00:00|28538.7|28538.7|28467.7|28467.7|28781.2|28781.2|28452.1|28452.1|0
1298937600000|2011-03-01 00:00:00|28657.1|28657.1|28441.1|28441.1|28829.8|28829.8|28342.5|28342.5|0
1299024000000|2011-03-02 00:00:00|28036.4|28036.4|28400.7|28400.7|28536.7|28536.7|27921|27921|0
1299110400000|2011-03-03 00:00:00|28355.3|28355.3|28767.4|28767.4|28854|28854|28309.4|28309.4|0
1299196800000|2011-03-04 00:00:00|28828.7|28828.7|28485.7|28485.7|28828.7|28828.7|28436.5|28436.5|0
1299456000000|2011-03-07 00:00:00|28410.8|28410.8|28285.9|28285.9|28604.5|28604.5|28265.3|28265.3|0
1299542400000|2011-03-08 00:00:00|28351.7|28351.7|28541.1|28541.1|28602.9|28602.9|28268.7|28268.7|0
1299628800000|2011-03-09 00:00:00|27904.2|27904.2|28323.9|28323.9|28336.4|28336.4|27800.6|27800.6|0
1299715200000|2011-03-10 00:00:00|28382.7|28382.7|28147.5|28147.5|28399.9|28399.9|27928.8|27928.8|0
1299801600000|2011-03-11 00:00:00|27998.2|27998.2|27983.3|27983.3|28049.5|28049.5|27851.2|27851.2|0
1300060800000|2011-03-14 00:00:00|27653|27653|27565.4|27565.4|27734.9|27734.9|27488.2|27488.2|0
1300147200000|2011-03-15 00:00:00|27242.7|27242.7|27019.4|27019.4|27349.8|27349.8|26813|26813|0
1300233600000|2011-03-16 00:00:00|26896|26896|26805.3|26805.3|27093.7|27093.7|26730.3|26730.3|0
1300320000000|2011-03-17 00:00:00|26718.6|26718.6|27040.2|27040.2|27060.8|27060.8|26447.6|26447.6|0
1300406400000|2011-03-18 00:00:00|27060.7|27060.7|27127.3|27127.3|27428.4|27428.4|27060.7|27060.7|0
1300665600000|2011-03-21 00:00:00|27115.5|27115.5|27251.3|27251.3|27363.1|27363.1|27086.5|27086.5|0
1300752000000|2011-03-22 00:00:00|27250.9|27250.9|27332.7|27332.7|27332.7|27332.7|27002.9|27002.9|0
1300838400000|2011-03-23 00:00:00|27183.8|27183.8|27629.3|27629.3|27645.8|27645.8|27138.5|27138.5|0
1300924800000|2011-03-24 00:00:00|27219.2|27219.2|27772.9|27772.9|27785.3|27785.3|27111.5|27111.5|0
1301011200000|2011-03-25 00:00:00|27896.3|27896.3|27738.7|27738.7|28032|28032|27656.5|27656.5|0
1301266800000|2011-03-27 23:00:00|27763.5|27763.5|27647.4|27647.4|27878.8|27878.8|27643.2|27643.2|0
1301353200000|2011-03-28 23:00:00|27791.5|27791.5|28178.8|28178.8|28215.7|28215.7|27791.5|27791.5|0
1301439600000|2011-03-29 23:00:00|28385.7|28385.7|28764.8|28764.8|28835.2|28835.2|28323.8|28323.8|0
1301526000000|2011-03-30 23:00:00|28913.3|28913.3|28670.2|28670.2|28975.5|28975.5|28670.2|28670.2|0
1301612400000|2011-03-31 23:00:00|28769.1|28769.1|29032.4|29032.4|29032.5|29032.5|28674|28674|0
1301871600000|2011-04-03 23:00:00|28805.6|28805.6|28992.8|28992.8|29103|29103|28764.5|28764.5|0
1301958000000|2011-04-04 23:00:00|29153.6|29153.6|29228|29228|29248.6|29248.6|29050.4|29050.4|0
1302044400000|2011-04-05 23:00:00|29293.9|29293.9|29080.3|29080.3|29430.6|29430.6|29051.2|29051.2|0
1302130800000|2011-04-06 23:00:00|29006.5|29006.5|28680.2|28680.2|29093.7|29093.7|28643|28643|0
1302217200000|2011-04-07 23:00:00|28754.1|28754.1|28746.1|28746.1|28911.5|28911.5|28630.6|28630.6|0
1302476400000|2011-04-10 23:00:00|28688.8|28688.8|28647.4|28647.4|28746.5|28746.5|28606.2|28606.2|0
1302562800000|2011-04-11 23:00:00|28684.5|28684.5|28846.6|28846.6|28895.4|28895.4|28655.7|28655.7|0
1302649200000|2011-04-12 23:00:00|28833.1|28833.1|29156.2|29156.2|29296.7|29296.7|28796|28796|0
1302735600000|2011-04-13 23:00:00|29085.8|29085.8|29275.7|29275.7|29383.1|29383.1|29019.8|29019.8|0
1302822000000|2011-04-14 23:00:00|29424.9|29424.9|29627.5|29627.5|29664.8|29664.8|29375.5|29375.5|0
1303081200000|2011-04-17 23:00:00|29726.8|29726.8|29252|29252|29780.7|29780.7|29065.8|29065.8|0
1303167600000|2011-04-18 23:00:00|29288.7|29288.7|29473.8|29473.8|29589.7|29589.7|29181|29181|0
1303254000000|2011-04-19 23:00:00|29795.9|29795.9|29895.5|29895.5|30130.5|30130.5|29770.9|29770.9|0
1303340400000|2011-04-20 23:00:00|29969.6|29969.6|29828.8|29828.8|30027.5|30027.5|29564.6|29564.6|0
1303772400000|2011-04-25 23:00:00|29952.6|29952.6|30295.2|30295.2|30332.6|30332.6|29932.1|29932.1|0
1303858800000|2011-04-26 23:00:00|30382.5|30382.5|30262.7|30262.7|30440.1|30440.1|30043.7|30043.7|0
1303945200000|2011-04-27 23:00:00|30436.3|30436.3|30211.4|30211.4|30473.8|30473.8|29997.2|29997.2|0
1304377200000|2011-05-02 23:00:00|30877|30877|30872.3|30872.3|30905.8|30905.8|30517.2|30517.2|0
1304463600000|2011-05-03 23:00:00|30752.2|30752.2|30849|30849|31034.6|31034.6|30617.8|30617.8|0
1304550000000|2011-05-04 23:00:00|31030.2|31030.2|31086.4|31086.4|31193.7|31193.7|30955.1|30955.1|0
1304636400000|2011-05-05 23:00:00|31107.4|31107.4|31236.3|31236.3|31293.9|31293.9|30901.7|30901.7|0
1304895600000|2011-05-08 23:00:00|31149.8|31149.8|30972|30972|31282|31282|30909.9|30909.9|0
1304982000000|2011-05-09 23:00:00|31391.5|31391.5|31654.6|31654.6|31658.7|31658.7|31354.5|31354.5|0
1305068400000|2011-05-10 23:00:00|31737.5|31737.5|31512.6|31512.6|31749.8|31749.8|31446.5|31446.5|0
1305154800000|2011-05-11 23:00:00|31306.7|31306.7|31481.2|31481.2|31510.1|31510.1|31097.2|31097.2|0
1305241200000|2011-05-12 23:00:00|31761.7|31761.7|31503|31503|31782.3|31782.3|31462.6|31462.6|0
1305500400000|2011-05-15 23:00:00|31457.2|31457.2|31287.5|31287.5|31477.9|31477.9|31069.1|31069.1|0
1305586800000|2011-05-16 23:00:00|31142.8|31142.8|31155|31155|31307.7|31307.7|30920|30920|0
1305673200000|2011-05-17 23:00:00|31283.2|31283.2|31278|31278|31381.8|31381.8|31084|31084|0
1305759600000|2011-05-18 23:00:00|31484.5|31484.5|31707.6|31707.6|31798|31798|31476|31476|0
1305846000000|2011-05-19 23:00:00|31693.6|31693.6|31672.4|31672.4|31775.8|31775.8|31490.2|31490.2|0
1306105200000|2011-05-22 23:00:00|31597.4|31597.4|31473.5|31473.5|31663.7|31663.7|31465.8|31465.8|0
1306191600000|2011-05-23 23:00:00|31403.2|31403.2|31449.7|31449.7|31527.9|31527.9|31354.8|31354.8|0
1306278000000|2011-05-24 23:00:00|31284.3|31284.3|31083.2|31083.2|31334.4|31334.4|31054|31054|0
1306364400000|2011-05-25 23:00:00|31194.4|31194.4|31416.5|31416.5|31416.5|31416.5|31161.6|31161.6|0
1306450800000|2011-05-26 23:00:00|31651.6|31651.6|31432.9|31432.9|31676.4|31676.4|31400|31400|0
1306796400000|2011-05-30 23:00:00|31560.9|31560.9|31437.4|31437.4|31714.3|31714.3|31433.3|31433.3|0
1306882800000|2011-05-31 23:00:00|31556.7|31556.7|31680.8|31680.8|31755|31755|31532|31532|0
1306969200000|2011-06-01 23:00:00|31428.7|31428.7|31470.9|31470.9|31643.8|31643.8|31379.6|31379.6|0
1307055600000|2011-06-02 23:00:00|31429.2|31429.2|31420.9|31420.9|31482.6|31482.6|31239.5|31239.5|0
1307314800000|2011-06-05 23:00:00|31317.9|31317.9|31634.8|31634.8|31766.9|31766.9|31293.2|31293.2|0
1307401200000|2011-06-06 23:00:00|31597.6|31597.6|31539.9|31539.9|31800|31800|31502.8|31502.8|0
1307487600000|2011-06-07 23:00:00|31395.4|31395.4|31142.8|31142.8|31440.8|31440.8|31138.7|31138.7|0
1307574000000|2011-06-08 23:00:00|31092.3|31092.3|31272.3|31272.3|31317.5|31317.5|30942.1|30942.1|0
1307660400000|2011-06-09 23:00:00|31243.4|31243.4|30999.1|30999.1|31325.4|31325.4|30895.7|30895.7|0
1307919600000|2011-06-12 23:00:00|30721.3|30721.3|30725.8|30725.8|30870.6|30870.6|30705|30705|0
1308006000000|2011-06-13 23:00:00|30828.5|30828.5|30303.3|30303.3|30865.8|30865.8|30220.5|30220.5|0
1308092400000|2011-06-14 23:00:00|30372.8|30372.8|30104.3|30104.3|30555|30555|30067.5|30067.5|0
1308178800000|2011-06-15 23:00:00|29897.9|29897.9|29959.7|29959.7|29972.9|29972.9|29575.2|29575.2|0
1308265200000|2011-06-16 23:00:00|29856.2|29856.2|30217.3|30217.3|30246.2|30246.2|29670.7|29670.7|0
1308524400000|2011-06-19 23:00:00|30055.8|30055.8|30226.1|30226.1|30283.4|30283.4|29944.5|29944.5|0
1308610800000|2011-06-20 23:00:00|30179.3|30179.3|30327.1|30327.1|30343.6|30343.6|30120.8|30120.8|0
1308697200000|2011-06-21 23:00:00|30319|30319|30604.5|30604.5|30682.8|30682.8|30232.2|30232.2|0
1308783600000|2011-06-22 23:00:00|30377.9|30377.9|30321.3|30321.3|30428.5|30428.5|30222.2|30222.2|0
1308870000000|2011-06-23 23:00:00|30651.6|30651.6|30339.1|30339.1|30676.8|30676.8|30120.1|30120.1|0
1309129200000|2011-06-26 23:00:00|30417.2|30417.2|30589.2|30589.2|30692.8|30692.8|30412.7|30412.7|0
1309215600000|2011-06-27 23:00:00|30675.4|30675.4|30497.6|30497.6|30728.8|30728.8|30497.6|30497.6|0
1309302000000|2011-06-28 23:00:00|30778.3|30778.3|30609.9|30609.9|30798.8|30798.8|30498.3|30498.3|0
1309388400000|2011-06-29 23:00:00|30625.8|30625.8|31080|31080|31088.2|31088.2|30576.1|30576.1|0
1309474800000|2011-06-30 23:00:00|31134|31134|31436.9|31436.9|31585.4|31585.4|30969|30969|0
1309734000000|2011-07-03 23:00:00|31598|31598|31915.8|31915.8|31932.4|31932.4|31598|31598|0
1309820400000|2011-07-04 23:00:00|32023.2|32023.2|32084.2|32084.2|32249.3|32249.3|31977.3|31977.3|0
1309906800000|2011-07-05 23:00:00|32010.2|32010.2|31990|31990|32059.5|32059.5|31820.7|31820.7|0
1309993200000|2011-07-06 23:00:00|32080.7|32080.7|32216.4|32216.4|32290.7|32290.7|31911.7|31911.7|0
1310079600000|2011-07-07 23:00:00|32282.7|32282.7|32484.7|32484.7|32750|32750|32221|32221|0
1310338800000|2011-07-10 23:00:00|32554.2|32554.2|32280.8|32280.8|32591.2|32591.2|32099|32099|0
1310425200000|2011-07-11 23:00:00|32012.3|32012.3|32024.4|32024.4|32173.2|32173.2|31813.6|31813.6|0
1310511600000|2011-07-12 23:00:00|31871.9|31871.9|31903.2|31903.2|31977.6|31977.6|31662.5|31662.5|0
1310598000000|2011-07-13 23:00:00|31762.5|31762.5|31796.2|31796.2|31953.2|31953.2|31729.8|31729.8|0
1310684400000|2011-07-14 23:00:00|31702|31702|32060.3|32060.3|32064.4|32064.4|31702|31702|0
1310943600000|2011-07-17 23:00:00|32131.8|32131.8|31904|31904|32181.4|32181.4|31681|31681|0
1311030000000|2011-07-18 23:00:00|31727.3|31727.3|31533.3|31533.3|31793.2|31793.2|31426|31426|0
1311116400000|2011-07-19 23:00:00|31325.2|31325.2|31490.1|31490.1|31605.6|31605.6|31292.4|31292.4|0
1311202800000|2011-07-20 23:00:00|31646.7|31646.7|31952.1|31952.1|32022.2|32022.2|31395.5|31395.5|0
1311289200000|2011-07-21 23:00:00|32005.5|32005.5|32343.4|32343.4|32343.4|32343.4|31926.8|31926.8|0
1311548400000|2011-07-24 23:00:00|32343.2|32343.2|32446.7|32446.7|32636.6|32636.6|32322.5|32322.5|0
1311634800000|2011-07-25 23:00:00|32247.2|32247.2|32437.3|32437.3|32602.2|32602.2|32247.2|32247.2|0
1311721200000|2011-07-26 23:00:00|32201.5|32201.5|32506.5|32506.5|32992.4|32992.4|32201.5|32201.5|0
1311807600000|2011-07-27 23:00:00|32511.1|32511.1|32450.5|32450.5|32606.4|32606.4|32168.6|32168.6|0
1311894000000|2011-07-28 23:00:00|32239.8|32239.8|32078|32078|32351.2|32351.2|31826.6|31826.6|0
1312153200000|2011-07-31 23:00:00|32259.8|32259.8|32001.3|32001.3|32535.2|32535.2|31730.2|31730.2|0
1312239600000|2011-08-01 23:00:00|31815.4|31815.4|32290.3|32290.3|32290.3|32290.3|31691.6|31691.6|0
1312326000000|2011-08-02 23:00:00|32071.5|32071.5|31795.7|31795.7|32220.3|32220.3|31663.5|31663.5|0
1312412400000|2011-08-03 23:00:00|31788|31788|31592.9|31592.9|32153.7|32153.7|31411.3|31411.3|0
1312498800000|2011-08-04 23:00:00|30735|30735|30710.6|30710.6|31147.9|31147.9|30410.4|30410.4|0
1312758000000|2011-08-07 23:00:00|30524.12|30524.12|29871.89|29871.89|30787.31|30787.31|29641.49|29641.49|0
1312844400000|2011-08-08 23:00:00|29628.18|29628.18|30286.73|30286.73|30311.38|30311.38|28345.4|28345.4|0
1312930800000|2011-08-09 23:00:00|30376.36|30376.36|29568.6|29568.6|30471.47|30471.47|29399.31|29399.31|0
1313017200000|2011-08-10 23:00:00|29697.12|29697.12|30116.45|30116.45|30165.9|30165.9|28780.18|28780.18|0
1313103600000|2011-08-11 23:00:00|29910.55|29910.55|30838.53|30838.53|30867.36|30867.36|29873.42|29873.42|0
1313362800000|2011-08-14 23:00:00|31032.55|31032.55|30929.83|30929.83|31156.65|31156.65|30768.52|30768.52|0
1313449200000|2011-08-15 23:00:00|30760.61|30760.61|31497.61|31497.61|31509.94|31509.94|30723.48|30723.48|0
1313535600000|2011-08-16 23:00:00|30967.04|30967.04|31100.04|31100.04|31223.45|31223.45|30851.53|30851.53|0
1313622000000|2011-08-17 23:00:00|30955.09|30955.09|30419.35|30419.35|31000.74|31000.74|30072.54|30072.54|0
1313708400000|2011-08-18 23:00:00|30291.14|30291.14|30280.18|30280.18|30594.5|30594.5|29610.91|29610.91|0
1313967600000|2011-08-21 23:00:00|30411.89|30411.89|30728.88|30728.88|31250|31250|30300.65|30300.65|0
1314054000000|2011-08-22 23:00:00|30918.94|30918.94|31026.46|31026.46|31245.21|31245.21|30679.65|30679.65|0
1314140400000|2011-08-23 23:00:00|30819.65|30819.65|30896.88|30896.88|31215.46|31215.46|30581.18|30581.18|0
1314226800000|2011-08-24 23:00:00|31012.46|31012.46|30298.22|30298.22|31181.53|31181.53|30083.8|30083.8|0
1314313200000|2011-08-25 23:00:00|30099.86|30099.86|30483.27|30483.27|30677.14|30677.14|29831.27|29831.27|0
1314658800000|2011-08-29 23:00:00|30846.9|30846.9|30721.73|30721.73|30871.32|30871.32|30552.82|30552.82|0
1314745200000|2011-08-30 23:00:00|30635.22|30635.22|31044.95|31044.95|31169.13|31169.13|30570.09|30570.09|0
1314831600000|2011-08-31 23:00:00|30834.8|30834.8|31566.16|31566.16|31785.67|31785.67|30789.37|30789.37|0
1314918000000|2011-09-01 23:00:00|31491.59|31491.59|31447.23|31447.23|31859.55|31859.55|31277.1|31277.1|0
1315177200000|2011-09-04 23:00:00|31318.87|31318.87|30823.53|30823.53|31406.06|31406.06|30662.3|30662.3|0
1315263600000|2011-09-05 23:00:00|30836.84|30836.84|31403.47|31403.47|31407.65|31407.65|30791.19|30791.19|0
1315350000000|2011-09-06 23:00:00|31695.12|31695.12|31300.99|31300.99|31723.96|31723.96|31161.06|31161.06|0
1315436400000|2011-09-07 23:00:00|31432.7|31432.7|31350.68|31350.68|31515.94|31515.94|31111.23|31111.23|0
1315522800000|2011-09-08 23:00:00|31532.75|31532.75|31196.06|31196.06|31644.68|31644.68|31105.13|31105.13|0
1315782000000|2011-09-11 23:00:00|30634.22|30634.22|30629.73|30629.73|31067.32|31067.32|30344.78|30344.78|0
1315868400000|2011-09-12 23:00:00|30704.15|30704.15|30836.39|30836.39|31113.05|31113.05|30477.17|30477.17|0
1315954800000|2011-09-13 23:00:00|30807.02|30807.02|31030.58|31030.58|31209.23|31209.23|30757.03|30757.03|0
1316041200000|2011-09-14 23:00:00|31363.93|31363.93|30976.26|30976.26|31413.08|31413.08|30926.8|30926.8|0
1316127600000|2011-09-15 23:00:00|31140.53|31140.53|31447.24|31447.24|31505.3|31505.3|30992.46|30992.46|0
1316386800000|2011-09-18 23:00:00|31261.43|31261.43|31237.92|31237.92|31328.31|31328.31|31047.55|31047.55|0
1316473200000|2011-09-19 23:00:00|31126.75|31126.75|32088.43|32088.43|32117.2|32117.2|31126.75|31126.75|0
1316559600000|2011-09-20 23:00:00|32436.91|32436.91|31636.46|31636.46|32457.31|32457.31|31624.06|31624.06|0
1316646000000|2011-09-21 23:00:00|31223.98|31223.98|30521.39|30521.39|31223.98|31223.98|30390.28|30390.28|0
1316732400000|2011-09-22 23:00:00|30608.89|30608.89|30921.14|30921.14|31008.11|31008.11|30168.25|30168.25|0
1316991600000|2011-09-25 23:00:00|30917.26|30917.26|31146.2|31146.2|31457.95|31457.95|30805.49|30805.49|0
1317078000000|2011-09-26 23:00:00|31686.51|31686.51|31916.15|31916.15|32044.66|32044.66|31496.37|31496.37|0
1317164400000|2011-09-27 23:00:00|32035.23|32035.23|32086.05|32086.05|32547.23|32547.23|31890.66|31890.66|0
1317250800000|2011-09-28 23:00:00|32099.29|32099.29|31753.46|31753.46|32185.58|32185.58|31535.01|31535.01|0
1317337200000|2011-09-29 23:00:00|31555.63|31555.63|31535.92|31535.92|31922.29|31922.29|31462.27|31462.27|0
1317596400000|2011-10-02 23:00:00|31060.9|31060.9|31798.89|31798.89|31836.1|31836.1|31060.9|31060.9|0
1317682800000|2011-10-03 23:00:00|31489.44|31489.44|31232.34|31232.34|31580.36|31580.36|30854.4|30854.4|0
1317769200000|2011-10-04 23:00:00|31917.51|31917.51|31576.72|31576.72|31930.07|31930.07|31342.59|31342.59|0
1317855600000|2011-10-05 23:00:00|31733.77|31733.77|32196.69|32196.69|32196.76|32196.76|31625.65|31625.65|0
1317942000000|2011-10-06 23:00:00|32377.4|32377.4|32250.63|32250.63|32613.2|32613.2|31969.87|31969.87|0
1318201200000|2011-10-09 23:00:00|32456.53|32456.53|32257.41|32257.41|32583.91|32583.91|32191.37|32191.37|0
1318287600000|2011-10-10 23:00:00|32278.49|32278.49|32213.12|32213.12|32465.2|32465.2|32159.56|32159.56|0
1318374000000|2011-10-11 23:00:00|32053.18|32053.18|31517.14|31517.14|32074.56|32074.56|31504.81|31504.81|0
1318460400000|2011-10-12 23:00:00|31513.48|31513.48|32200.49|32200.49|32233.82|32233.82|31385.43|31385.43|0
1318546800000|2011-10-13 23:00:00|32304.66|32304.66|32228.56|32228.56|32417.79|32417.79|32049.38|32049.38|0
1318806000000|2011-10-16 23:00:00|32364.53|32364.53|32144.11|32144.11|32500.12|32500.12|31966.82|31966.82|0
1318892400000|2011-10-17 23:00:00|32061.63|32061.63|31877.03|31877.03|32069.85|32069.85|31640.63|31640.63|0
1318978800000|2011-10-18 23:00:00|32120.14|32120.14|32231.99|32231.99|32364|32364|32115.8|32115.8|0
1319065200000|2011-10-19 23:00:00|31902.44|31902.44|32205.04|32205.04|32267.51|32267.51|31802.85|31802.85|0
1319151600000|2011-10-20 23:00:00|32398.46|32398.46|33131.43|33131.43|33135.54|33135.54|32286.92|32286.92|0
1319410800000|2011-10-23 23:00:00|33056.94|33056.94|32772.9|32772.9|33089.89|33089.89|32649.18|32649.18|0
1319497200000|2011-10-24 23:00:00|32723.59|32723.59|32701.46|32701.46|32929.19|32929.19|32462.38|32462.38|0
1319583600000|2011-10-25 23:00:00|32982.37|32982.37|33368.06|33368.06|33396.75|33396.75|32694.68|32694.68|0
1319670000000|2011-10-26 23:00:00|33657.04|33657.04|33261.61|33261.61|33723.31|33723.31|33043.01|33043.01|0
1319756400000|2011-10-27 23:00:00|33319.59|33319.59|33834.86|33834.86|33992.51|33992.51|33274.54|33274.54|0
1320019200000|2011-10-31 00:00:00|33726.74|33726.74|33116.66|33116.66|33850.69|33850.69|33116.66|33116.66|0
1320105600000|2011-11-01 00:00:00|33109.58|33109.58|33038.59|33038.59|33134.31|33134.31|32568.82|32568.82|0
1320192000000|2011-11-02 00:00:00|33059.59|33059.59|32698.79|32698.79|33146.18|33146.18|32447.24|32447.24|0
1320278400000|2011-11-03 00:00:00|32645.07|32645.07|33164.83|33164.83|33297|33297|32645.07|32645.07|0
1320364800000|2011-11-04 00:00:00|33251.27|33251.27|33693.72|33693.72|33722.41|33722.41|33114.92|33114.92|0
1320624000000|2011-11-07 00:00:00|33293.72|33293.72|33493.3|33493.3|33736.63|33736.63|33124.88|33124.88|0
1320710400000|2011-11-08 00:00:00|33662.59|33662.59|33971.36|33971.36|34169.5|34169.5|33642.35|33642.35|0
1320796800000|2011-11-09 00:00:00|34020.97|34020.97|33599.75|33599.75|34194|34194|33426.34|33426.34|0
1320883200000|2011-11-10 00:00:00|33162.69|33162.69|33435.62|33435.62|33955.84|33955.84|33154.47|33154.47|0
1320969600000|2011-11-11 00:00:00|33580.26|33580.26|33825.04|33825.04|33977.67|33977.67|33477.85|33477.85|0
1321228800000|2011-11-14 00:00:00|33866.2|33866.2|33365.39|33365.39|33866.2|33866.2|33192.14|33192.14|0
1321315200000|2011-11-15 00:00:00|33384.49|33384.49|34046.53|34046.53|34046.53|34046.53|33029.01|33029.01|0
1321401600000|2011-11-16 00:00:00|34005.29|34005.29|34080.62|34080.62|34369|34369|33750.09|33750.09|0
1321488000000|2011-11-17 00:00:00|33815.76|33815.76|33619.61|33619.61|33864.46|33864.46|33319.28|33319.28|0
1321574400000|2011-11-18 00:00:00|33471.08|33471.08|33356.19|33356.19|33682.15|33682.15|33120.85|33120.85|0
1321833600000|2011-11-21 00:00:00|32872.72|32872.72|32819.23|32819.23|32997.2|32997.2|32629.54|32629.54|0
1321920000000|2011-11-22 00:00:00|32657.4|32657.4|32848.07|32848.07|33120.92|33120.92|32636.78|32636.78|0
1322006400000|2011-11-23 00:00:00|32844.26|32844.26|32510.84|32510.84|32911.14|32911.14|32321.38|32321.38|0
1322092800000|2011-11-24 00:00:00|32519.36|32519.36|32481.02|32481.02|32589.44|32589.44|32167.84|32167.84|0
1322179200000|2011-11-25 00:00:00|32229.09|32229.09|32581.22|32581.22|32808.12|32808.12|32109.71|32109.71|0
1322438400000|2011-11-28 00:00:00|32659.44|32659.44|32947.74|32947.74|33030.53|33030.53|32614.09|32614.09|0
1322524800000|2011-11-29 00:00:00|32972.25|32972.25|33078.32|33078.32|33145.95|33145.95|32889.69|32889.69|0
1322611200000|2011-11-30 00:00:00|33127.85|33127.85|33735.03|33735.03|33879.75|33879.75|33083.03|33083.03|0
1322697600000|2011-12-01 00:00:00|33833.57|33833.57|34007.73|34007.73|34379.35|34379.35|33808.62|33808.62|0
1322784000000|2011-12-02 00:00:00|34293.37|34293.37|33837.38|33837.38|34438.54|34438.54|33779.93|33779.93|0
1323043200000|2011-12-05 00:00:00|33791.8|33791.8|33719.36|33719.36|34090.44|34090.44|33570.98|33570.98|0
1323129600000|2011-12-06 00:00:00|33855.56|33855.56|34141.42|34141.42|34215.38|34215.38|33818.65|33818.65|0
1323216000000|2011-12-07 00:00:00|34153.74|34153.74|34326.92|34326.92|34347.47|34347.47|33881.42|33881.42|0
1323302400000|2011-12-08 00:00:00|34554.65|34554.65|34751.8|34751.8|34938.14|34938.14|34430.78|34430.78|0
1323388800000|2011-12-09 00:00:00|34507.56|34507.56|34462.51|34462.51|34652.51|34652.51|34351.12|34351.12|0
1323648000000|2011-12-12 00:00:00|34515.78|34515.78|34578.39|34578.39|34962.56|34962.56|34433.22|34433.22|0
1323734400000|2011-12-13 00:00:00|34714.52|34714.52|34768.01|34768.01|34912.42|34912.42|34561.73|34561.73|0
1323820800000|2011-12-14 00:00:00|34742.9|34742.9|34710.86|34710.86|35109.72|35109.72|34676.93|34676.93|0
1323907200000|2011-12-15 00:00:00|34916.53|34916.53|34790.83|34790.83|34994.83|34994.83|34550.85|34550.85|0
1323993600000|2011-12-16 00:00:00|34592.39|34592.39|34192.77|34192.77|34889.97|34889.97|34109.83|34109.83|0
1324252800000|2011-12-19 00:00:00|34183.86|34183.86|34250.41|34250.41|34691.79|34691.79|34134.88|34134.88|0
1324339200000|2011-12-20 00:00:00|34196.54|34196.54|34256.09|34256.09|34329.5|34329.5|33831.34|33831.34|0
1324425600000|2011-12-21 00:00:00|34358.94|34358.94|34145.18|34145.18|34490.97|34490.97|33884.42|33884.42|0
1324512000000|2011-12-22 00:00:00|34220.05|34220.05|34268.77|34268.77|34454.93|34454.93|34137.13|34137.13|0
1324598400000|2011-12-23 00:00:00|34590.79|34590.79|34721.63|34721.63|34788.71|34788.71|34491.11|34491.11|0
1325030400000|2011-12-28 00:00:00|34931.96|34931.96|35314.98|35314.98|35499.83|35499.83|34784.22|34784.22|0
1325116800000|2011-12-29 00:00:00|35381|35381|35307.99|35307.99|35401.73|35401.73|35110.47|35110.47|0
1325203200000|2011-12-30 00:00:00|35279.47|35279.47|35539.57|35539.57|35580.63|35580.63|35118.65|35118.65|0
1325548800000|2012-01-03 00:00:00|35646.65|35646.65|35480.68|35480.68|35745.28|35745.28|35060.03|35060.03|0
1325635200000|2012-01-04 00:00:00|35509.47|35509.47|35387.47|35387.47|35733.4|35733.4|35209.49|35209.49|0
1325721600000|2012-01-05 00:00:00|35268.38|35268.38|35065.98|35065.98|35329.51|35329.51|34933.68|34933.68|0
1325808000000|2012-01-06 00:00:00|35049.47|35049.47|34997.84|34997.84|35290.95|35290.95|34894.99|34894.99|0
1326067200000|2012-01-09 00:00:00|35155.62|35155.62|34851.03|34851.03|35155.89|35155.89|34751.61|34751.61|0
1326153600000|2012-01-10 00:00:00|34916.78|34916.78|35093.3|35093.3|35134.63|35134.63|34859.48|34859.48|0
1326240000000|2012-01-11 00:00:00|34953.48|34953.48|34376.9|34376.9|35157.74|35157.74|34338.87|34338.87|0
1326326400000|2012-01-12 00:00:00|34714.9|34714.9|34646.25|34646.25|34833.46|34833.46|34518.18|34518.18|0
1326412800000|2012-01-13 00:00:00|34750.16|34750.16|34298.48|34298.48|34882.19|34882.19|34103.99|34103.99|0
1326672000000|2012-01-16 00:00:00|34507.21|34507.21|34471.42|34471.42|34602.28|34602.28|34364.34|34364.34|0
1326758400000|2012-01-17 00:00:00|34509.45|34509.45|34295.83|34295.83|34517.64|34517.64|34195.74|34195.74|0
1326844800000|2012-01-18 00:00:00|33941.96|33941.96|33744.95|33744.95|33995.43|33995.43|33694.65|33694.65|0
1326931200000|2012-01-19 00:00:00|33527.5|33527.5|33082.56|33082.56|33565.4|33565.4|32959.64|32959.64|0
1327017600000|2012-01-20 00:00:00|33033.04|33033.04|33463.34|33463.34|33899.17|33899.17|33032.78|33032.78|0
1327276800000|2012-01-23 00:00:00|33462.02|33462.02|33592.06|33592.06|33670.75|33670.75|33419.5|33419.5|0
1327363200000|2012-01-24 00:00:00|33492.24|33492.24|33645.67|33645.67|33864.04|33864.04|33463.06|33463.06|0
1327449600000|2012-01-25 00:00:00|33648.83|33648.83|33553.91|33553.91|33736.24|33736.24|33445.11|33445.11|0
1327536000000|2012-01-26 00:00:00|33708.78|33708.78|33843.05|33843.05|33916.99|33916.99|33539.52|33539.52|0
1327622400000|2012-01-27 00:00:00|33788|33788|33897.73|33897.73|34148.06|34148.06|33755.39|33755.39|0
1327881600000|2012-01-30 00:00:00|33728.73|33728.73|33804.9|33804.9|33875.81|33875.81|33604.49|33604.49|0
1327968000000|2012-01-31 00:00:00|33929.41|33929.41|33538.87|33538.87|33955.03|33955.03|33526.46|33526.46|0
1328054400000|2012-02-01 00:00:00|33659.55|33659.55|34304.65|34304.65|34313.63|34313.63|33659.55|33659.55|0
1328140800000|2012-02-02 00:00:00|34170.24|34170.24|34149.38|34149.38|34385.19|34385.19|34004.41|34004.41|0
1328227200000|2012-02-03 00:00:00|34262.41|34262.41|35032.69|35032.69|35053.15|35053.15|34237.85|34237.85|0
1328486400000|2012-02-06 00:00:00|34963.24|34963.24|35247.24|35247.24|35314.19|35314.19|34917.69|34917.69|0
1328572800000|2012-02-07 00:00:00|35350.89|35350.89|35610.73|35610.73|35792.14|35792.14|35267.57|35267.57|0
1328659200000|2012-02-08 00:00:00|35544.98|35544.98|35419.67|35419.67|35674.76|35674.76|35304.68|35304.68|0
1328745600000|2012-02-09 00:00:00|35347.19|35347.19|35594.09|35594.09|35725.99|35725.99|35305.87|35305.87|0
1328832000000|2012-02-10 00:00:00|35705.39|35705.39|35800.46|35800.46|36022.53|36022.53|35693.25|35693.25|0
1329091200000|2012-02-13 00:00:00|35907.27|35907.27|35916.38|35916.38|36077.2|36077.2|35788.44|35788.44|0
1329177600000|2012-02-14 00:00:00|35997.58|35997.58|36258.61|36258.61|36262.7|36262.7|35828.45|35828.45|0
1329264000000|2012-02-15 00:00:00|36440.95|36440.95|36108.22|36108.22|36452.83|36452.83|35943.84|35943.84|0
1329350400000|2012-02-16 00:00:00|36009.86|36009.86|36236.44|36236.44|36418.51|36418.51|35918.62|35918.62|0
1329436800000|2012-02-17 00:00:00|36372.44|36372.44|36088.44|36088.44|36442.82|36442.82|35940.04|35940.04|0
1329696000000|2012-02-20 00:00:00|36211.5|36211.5|36016.08|36016.08|36269.99|36269.99|35889.07|35889.07|0
1329782400000|2012-02-21 00:00:00|36037.47|36037.47|36035.88|36035.88|36168.05|36168.05|35832.42|35832.42|0
1329868800000|2012-02-22 00:00:00|36006.04|36006.04|36083.41|36083.41|36199.07|36199.07|35812.48|35812.48|0
1329955200000|2012-02-23 00:00:00|35898.44|35898.44|36118.67|36118.67|36180.33|36180.33|35500.23|35500.23|0
1330041600000|2012-02-24 00:00:00|36266.01|36266.01|36230.77|36230.77|36374.02|36374.02|36010.8|36010.8|0
1330300800000|2012-02-27 00:00:00|36419.17|36419.17|36523.22|36523.22|36572.33|36572.33|36101.37|36101.37|0
1330387200000|2012-02-28 00:00:00|36478.06|36478.06|36578.79|36578.79|36607.31|36607.31|36402.93|36402.93|0
1330473600000|2012-02-29 00:00:00|36529.02|36529.02|36536.28|36536.28|36775.12|36775.12|36375.99|36375.99|0
1330560000000|2012-03-01 00:00:00|36470.92|36470.92|37069.03|37069.03|37157.49|37157.49|36470.92|36470.92|0
1330646400000|2012-03-02 00:00:00|37060.71|37060.71|36937.26|36937.26|37060.71|37060.71|36831.24|36831.24|0
1330905600000|2012-03-05 00:00:00|36874.94|36874.94|36991.53|36991.53|37278.56|37278.56|36791.62|36791.62|0
1330992000000|2012-03-06 00:00:00|36912.84|36912.84|36865.83|36865.83|36940.69|36940.69|36713.59|36713.59|0
1331078400000|2012-03-07 00:00:00|35931.19|35931.19|36228.79|36228.79|36302.6|36302.6|35886.3|35886.3|0
1331164800000|2012-03-08 00:00:00|36320.16|36320.16|36706.62|36706.62|36756.39|36756.39|36278.57|36278.57|0
1331251200000|2012-03-09 00:00:00|36612.35|36612.35|37043.42|37043.42|37055.97|37055.97|36595.97|36595.97|0
1331510400000|2012-03-12 00:00:00|36846.3|36846.3|37315.94|37315.94|37319.9|37319.9|36772.37|36772.37|0
1331596800000|2012-03-13 00:00:00|37146.54|37146.54|37455.63|37455.63|37549.89|37549.89|37125.81|37125.81|0
1331683200000|2012-03-14 00:00:00|37584.89|37584.89|37312.89|37312.89|37597.7|37597.7|37222.19|37222.19|0
1331769600000|2012-03-15 00:00:00|37242.12|37242.12|37249.38|37249.38|37474.5|37474.5|37129.1|37129.1|0
1331856000000|2012-03-16 00:00:00|37302.85|37302.85|37213.47|37213.47|37453.11|37453.11|37051.99|37051.99|0
1332115200000|2012-03-19 00:00:00|37052.5|37052.5|37101.37|37101.37|37275.51|37275.51|37035.92|37035.92|0
1332201600000|2012-03-20 00:00:00|37060.39|37060.39|36712.89|36712.89|37201.17|37201.17|36712.83|36712.83|0
1332288000000|2012-03-21 00:00:00|36745.92|36745.92|37383.74|37383.74|37400.39|37400.39|36651.02|36651.02|0
1332374400000|2012-03-22 00:00:00|37012.18|37012.18|36999.84|36999.84|37181.88|37181.88|36879.95|36879.95|0
1332460800000|2012-03-23 00:00:00|36971.46|36971.46|36913.24|36913.24|37054.22|37054.22|36463.29|36463.29|0
1332716400000|2012-03-25 23:00:00|36987.18|36987.18|37184.66|37184.66|37271.4|37271.4|36846.52|36846.52|0
1332802800000|2012-03-26 23:00:00|37304.43|37304.43|36862.9|36862.9|37358.34|37358.34|36780.67|36780.67|0
1332889200000|2012-03-27 23:00:00|36830.08|36830.08|36685.51|36685.51|36953.95|36953.95|36673.31|36673.31|0
1332975600000|2012-03-28 23:00:00|36852.36|36852.36|36889.9|36889.9|37056.22|37056.22|36806.87|36806.87|0
1333062000000|2012-03-29 23:00:00|36818.87|36818.87|36551.69|36551.69|36818.87|36818.87|36505.87|36505.87|0
1333321200000|2012-04-01 23:00:00|36568.01|36568.01|37463.52|37463.52|37471.74|37471.74|36505.8|36505.8|0
1333407600000|2012-04-02 23:00:00|37525.39|37525.39|37433.21|37433.21|37561.27|37561.27|37219.42|37219.42|0
1333494000000|2012-04-03 23:00:00|37387.65|37387.65|36586.37|36586.37|37416.43|37416.43|36483.12|36483.12|0
1333580400000|2012-04-04 23:00:00|36652.55|36652.55|36544.32|36544.32|36681.4|36681.4|36387.82|36387.82|0
1334012400000|2012-04-09 23:00:00|36585.37|36585.37|36127.47|36127.47|36647.51|36647.51|36127.47|36127.47|0
1334098800000|2012-04-10 23:00:00|35945.57|35945.57|35937.41|35937.41|36094.44|36094.44|35739.73|35739.73|0
1334185200000|2012-04-11 23:00:00|36156.38|36156.38|36499.56|36499.56|36557.52|36557.52|35838.07|35838.07|0
1334271600000|2012-04-12 23:00:00|36239.08|36239.08|35966.12|35966.12|36317.73|36317.73|35871.23|35871.23|0
1334530800000|2012-04-15 23:00:00|35961.75|35961.75|36268.19|36268.19|36375.15|36375.15|35953.59|35953.59|0
1334617200000|2012-04-16 23:00:00|36177.01|36177.01|36130.12|36130.12|36366.13|36366.13|36014.66|36014.66|0
1334703600000|2012-04-17 23:00:00|36166.92|36166.92|36684.38|36684.38|36717.74|36717.74|36096.83|36096.83|0
1334790000000|2012-04-18 23:00:00|36953.62|36953.62|37114.57|37114.57|37217.75|37217.75|36767.87|36767.87|0
1334876400000|2012-04-19 23:00:00|37341.83|37341.83|37188.64|37188.64|37436.13|37436.13|37151.5|37151.5|0
1335135600000|2012-04-22 23:00:00|37279.03|37279.03|36924.04|36924.04|37378.3|37378.3|36804.48|36804.48|0
1335222000000|2012-04-23 23:00:00|36717.34|36717.34|36363.29|36363.29|36754.54|36754.54|36309.5|36309.5|0
1335308400000|2012-04-24 23:00:00|36239.48|36239.48|36338.88|36338.88|36347.24|36347.24|35884.96|35884.96|0
1335394800000|2012-04-25 23:00:00|36224.03|36224.03|36536.5|36536.5|36590.81|36590.81|36136.22|36136.22|0
1335481200000|2012-04-26 23:00:00|36548.1|36548.1|36568.99|36568.99|36738.43|36738.43|36403.87|36403.87|0
1335740400000|2012-04-29 23:00:00|36474.1|36474.1|36407.05|36407.05|36531.92|36531.92|36019.71|36019.71|0
1335826800000|2012-04-30 23:00:00|36502.88|36502.88|37008.93|37008.93|37058.47|37058.47|36494.65|36494.65|0
1335913200000|2012-05-01 23:00:00|36950.17|36950.17|36797.12|36797.12|37112.05|37112.05|36715.16|36715.16|0
1335999600000|2012-05-02 23:00:00|37136.45|37136.45|37389.25|37389.25|37484.01|37484.01|37099.52|37099.52|0
1336086000000|2012-05-03 23:00:00|37434.81|37434.81|37027.04|37027.04|37537.99|37537.99|36911.39|36911.39|0
1336431600000|2012-05-07 23:00:00|36903.1|36903.1|36293.67|36293.67|37007.35|37007.35|36219.53|36219.53|0
1336518000000|2012-05-08 23:00:00|36413.57|36413.57|36176.55|36176.55|36537.51|36537.51|35776.47|35776.47|0
1336604400000|2012-05-09 23:00:00|36136.23|36136.23|35853.73|35853.73|36189.75|36189.75|35606.64|35606.64|0
1336690800000|2012-05-10 23:00:00|35857.57|35857.57|36345.52|36345.52|36403.41|36403.41|35746.9|35746.9|0
1336950000000|2012-05-13 23:00:00|36130.26|36130.26|35985.43|35985.43|36208.71|36208.71|35717.25|35717.25|0
1337036400000|2012-05-14 23:00:00|36126.08|36126.08|36051.21|36051.21|36249.89|36249.89|35716.65|35716.65|0
1337122800000|2012-05-15 23:00:00|35952.2|35952.2|35498.08|35498.08|36034.63|36034.63|35473.48|35473.48|0
1337209200000|2012-05-16 23:00:00|35485.55|35485.55|35530.77|35530.77|35683.83|35683.83|35320.36|35320.36|0
1337295600000|2012-05-17 23:00:00|35365.38|35365.38|34824.12|34824.12|35514.06|35514.06|34824.12|34824.12|0
1337554800000|2012-05-20 23:00:00|35001.18|35001.18|34972.33|34972.33|35158.28|35158.28|34802.63|34802.63|0
1337641200000|2012-05-21 23:00:00|35186.33|35186.33|35032.67|35032.67|35239.91|35239.91|34665.82|34665.82|0
1337727600000|2012-05-22 23:00:00|34954.69|34954.69|34524.7|34524.7|35004.23|35004.23|34413.16|34413.16|0
1337814000000|2012-05-23 23:00:00|34499.3|34499.3|35048.79|35048.79|35123.59|35123.59|34330.07|34330.07|0
1337900400000|2012-05-24 23:00:00|34971.6|34971.6|35053.36|35053.36|35152.24|35152.24|34764.56|34764.56|0
1338159600000|2012-05-27 23:00:00|35387.72|35387.72|35028.3|35028.3|35499.33|35499.33|34871.2|34871.2|0
1338246000000|2012-05-28 23:00:00|35234.93|35234.93|34837.77|34837.77|35251.18|35251.18|34726.16|34726.16|0
1338332400000|2012-05-29 23:00:00|34725.9|34725.9|34419.25|34419.25|34725.9|34725.9|34254.6|34254.6|0
1338418800000|2012-05-30 23:00:00|34646.32|34646.32|34719.92|34719.92|34935.72|34935.72|34501.82|34501.82|0
1338505200000|2012-05-31 23:00:00|34984.79|34984.79|34832.93|34832.93|35083.73|35083.73|34675.63|34675.63|0
1338937200000|2012-06-05 23:00:00|34990.03|34990.03|35072.39|35072.39|35109.6|35109.6|34741.75|34741.75|0
1339023600000|2012-06-06 23:00:00|35150.78|35150.78|35278.23|35278.23|35529.83|35529.83|35067.55|35067.55|0
1339110000000|2012-06-07 23:00:00|35426.38|35426.38|35532.94|35532.94|35595.02|35595.02|35289.9|35289.9|0
1339369200000|2012-06-10 23:00:00|35974.2|35974.2|35463.12|35463.12|36048.41|36048.41|35314.5|35314.5|0
1339455600000|2012-06-11 23:00:00|35830.3|35830.3|35974.67|35974.67|36263.54|36263.54|35619.75|35619.75|0
1339542000000|2012-06-12 23:00:00|36168.57|36168.57|36105.97|36105.97|36292.38|36292.38|35900.26|35900.26|0
1339628400000|2012-06-13 23:00:00|36077.12|36077.12|35792.9|35792.9|36163.93|36163.93|35747.54|35747.54|0
1339714800000|2012-06-14 23:00:00|35553.63|35553.63|35653.04|35653.04|35665.38|35665.38|35358.93|35358.93|0
1339974000000|2012-06-17 23:00:00|35652.98|35652.98|35830.7|35830.7|35880.04|35880.04|35442.62|35442.62|0
1340060400000|2012-06-18 23:00:00|35772.01|35772.01|36320.3|36320.3|36435.42|36435.42|35709.87|35709.87|0
1340146800000|2012-06-19 23:00:00|36172.02|36172.02|36747.04|36747.04|36780.13|36780.13|35998.47|35998.47|0
1340233200000|2012-06-20 23:00:00|36487.15|36487.15|36704.33|36704.33|36878.21|36878.21|36470.64|36470.64|0
1340319600000|2012-06-21 23:00:00|36519.18|36519.18|36465.26|36465.26|36560.49|36560.49|36230.84|36230.84|0
1340578800000|2012-06-24 23:00:00|36291.85|36291.85|36225.73|36225.73|36522.56|36522.56|36175.93|36175.93|0
1340665200000|2012-06-25 23:00:00|36299.87|36299.87|36251.27|36251.27|36341.85|36341.85|36102.92|36102.92|0
1340751600000|2012-06-26 23:00:00|36407.7|36407.7|36750.15|36750.15|36845.38|36845.38|36341.59|36341.59|0
1340838000000|2012-06-27 23:00:00|36725.55|36725.55|36461.42|36461.42|36828.8|36828.8|36147.35|36147.35|0
1340924400000|2012-06-28 23:00:00|36923.43|36923.43|36965.48|36965.48|37390.09|37390.09|36874.1|36874.1|0
1341183600000|2012-07-01 23:00:00|37019.33|37019.33|37527.23|37527.23|37543.75|37543.75|36981.46|36981.46|0
1341270000000|2012-07-02 23:00:00|37795.94|37795.94|38226.33|38226.33|38234.55|38234.55|37738.31|37738.31|0
1341356400000|2012-07-03 23:00:00|38250.86|38250.86|38271.16|38271.16|38461.35|38461.35|38127.32|38127.32|0
1341442800000|2012-07-04 23:00:00|38428.26|38428.26|38191.77|38191.77|38510.88|38510.88|38068.56|38068.56|0
1341529200000|2012-07-05 23:00:00|38188.26|38188.26|38362.94|38362.94|38391.25|38391.25|38065.98|38065.98|0
1341788400000|2012-07-08 23:00:00|38404.39|38404.39|38312.94|38312.94|38465.33|38465.33|38176.33|38176.33|0
1341874800000|2012-07-09 23:00:00|38313.2|38313.2|38767.33|38767.33|38950.16|38950.16|38243.04|38243.04|0
1341961200000|2012-07-10 23:00:00|38664.61|38664.61|38225.53|38225.53|38701.54|38701.54|38113.79|38113.79|0
1342047600000|2012-07-11 23:00:00|38205.97|38205.97|38104.83|38104.83|38313.13|38313.13|37829.23|37829.23|0
1342134000000|2012-07-12 23:00:00|38167.11|38167.11|38393.17|38393.17|38438.46|38438.46|38063.52|38063.52|0
1342393200000|2012-07-15 23:00:00|38513.33|38513.33|38376.79|38376.79|38587.67|38587.67|38245.16|38245.16|0
1342479600000|2012-07-16 23:00:00|38438.53|38438.53|38216.84|38216.84|38520.89|38520.89|38200.13|38200.13|0
1342566000000|2012-07-17 23:00:00|38128.51|38128.51|38540.85|38540.85|38606.77|38606.77|38025.65|38025.65|0
1342652400000|2012-07-18 23:00:00|38676.13|38676.13|38580.17|38580.17|38944.31|38944.31|38427.71|38427.71|0
1342738800000|2012-07-19 23:00:00|38564.12|38564.12|38293.03|38293.03|38618.17|38618.17|38197|38197|0
1342998000000|2012-07-22 23:00:00|37846.86|37846.86|37425.37|37425.37|38003.63|38003.63|37326.49|37326.49|0
1343084400000|2012-07-23 23:00:00|37283.51|37283.51|37524.37|37524.37|37731.34|37731.34|37246.24|37246.24|0
1343170800000|2012-07-24 23:00:00|36823.16|36823.16|36986.22|36986.22|37316.47|37316.47|36818.85|36818.85|0
1343257200000|2012-07-25 23:00:00|37221.44|37221.44|37633.85|37633.85|37791.15|37791.15|37034.76|37034.76|0
1343343600000|2012-07-26 23:00:00|37625.83|37625.83|37841.29|37841.29|37969.14|37969.14|37464.42|37464.42|0
1343602800000|2012-07-29 23:00:00|37758.79|37758.79|38294.62|38294.62|38369.22|38369.22|37746.33|37746.33|0
1343689200000|2012-07-30 23:00:00|38393.82|38393.82|38451.32|38451.32|38640.65|38640.65|38278.24|38278.24|0
1343775600000|2012-07-31 23:00:00|38382.02|38382.02|38674|38674|38694.56|38694.56|38232.35|38232.35|0
1343862000000|2012-08-01 23:00:00|38772.81|38772.81|38991.65|38991.65|39230.51|39230.51|38628.44|38628.44|0
1343948400000|2012-08-02 23:00:00|39098.95|39098.95|39127.66|39127.66|39230.71|39230.71|38896.95|38896.95|0
1344207600000|2012-08-05 23:00:00|39378.73|39378.73|39061.48|39061.48|39436.89|39436.89|38986.47|38986.47|0
1344294000000|2012-08-06 23:00:00|39152.4|39152.4|38875.33|38875.33|39379.26|39379.26|38763.99|38763.99|0
1344380400000|2012-08-07 23:00:00|38830.11|38830.11|38748.01|38748.01|38971.23|38971.23|38656.83|38656.83|0
1344466800000|2012-08-08 23:00:00|39012.41|39012.41|39038.07|39038.07|39115.86|39115.86|38814.26|38814.26|0
1344553200000|2012-08-09 23:00:00|39145.37|39145.37|39099.01|39099.01|39227.73|39227.73|38736.47|38736.47|0
1344812400000|2012-08-12 23:00:00|38992.51|38992.51|38886.02|38886.02|39017.18|39017.18|38679.64|38679.64|0
1344898800000|2012-08-13 23:00:00|39175.02|39175.02|38869.77|38869.77|39216.46|39216.46|38832.63|38832.63|0
1344985200000|2012-08-14 23:00:00|37966.36|37966.36|38229.43|38229.43|38332.95|38332.95|37941.69|37941.69|0
1345071600000|2012-08-15 23:00:00|38370.02|38370.02|37842.22|37842.22|38505.96|38505.96|37776.37|37776.37|0
1345158000000|2012-08-16 23:00:00|37854.82|37854.82|37615.29|37615.29|37863.04|37863.04|37500.3|37500.3|0
1345417200000|2012-08-19 23:00:00|37685.32|37685.32|37660.45|37660.45|37780.42|37780.42|37569.67|37569.67|0
1345503600000|2012-08-20 23:00:00|37974.05|37974.05|37890.69|37890.69|37974.05|37974.05|37770.6|37770.6|0
1345590000000|2012-08-21 23:00:00|37531.6|37531.6|37041.6|37041.6|37679.94|37679.94|37028.93|37028.93|0
1345676400000|2012-08-22 23:00:00|36987.69|36987.69|37477.95|37477.95|37503.02|37503.02|36987.69|36987.69|0
1345762800000|2012-08-23 23:00:00|37453.41|37453.41|37355.87|37355.87|37475.37|37475.37|37119.99|37119.99|0
1346108400000|2012-08-27 23:00:00|37335.71|37335.71|37358.58|37358.58|37379.01|37379.01|37148.37|37148.37|0
1346194800000|2012-08-28 23:00:00|37226.88|37226.88|37339.62|37339.62|37446.65|37446.65|37210.5|37210.5|0
1346281200000|2012-08-29 23:00:00|37277.42|37277.42|37747.72|37747.72|37817.55|37817.55|37277.42|37277.42|0
1346367600000|2012-08-30 23:00:00|37615.76|37615.76|37421.72|37421.72|37917.03|37917.03|37409.19|37409.19|0
1346626800000|2012-09-02 23:00:00|37594.47|37594.47|37739.77|37739.77|37826.37|37826.37|37355.4|37355.4|0
1346713200000|2012-09-03 23:00:00|37516.48|37516.48|37112.63|37112.63|37516.48|37516.48|36943.33|36943.33|0
1346799600000|2012-09-04 23:00:00|36971.17|36971.17|36464.4|36464.4|36987.69|36987.69|36336.28|36336.28|0
1346886000000|2012-09-05 23:00:00|36492.31|36492.31|36427.19|36427.19|36677.73|36677.73|36287.79|36287.79|0
1346972400000|2012-09-06 23:00:00|36084.4|36084.4|35475.96|35475.96|36166.97|36166.97|35369.93|35369.93|0
1347231600000|2012-09-09 23:00:00|35616.81|35616.81|35105.46|35105.46|35616.81|35616.81|34730.25|34730.25|0
1347318000000|2012-09-10 23:00:00|35287.16|35287.16|35653.55|35653.55|35711.24|35711.24|35287.16|35287.16|0
1347404400000|2012-09-11 23:00:00|35435.38|35435.38|35246.71|35246.71|35625.04|35625.04|35069.12|35069.12|0
1347490800000|2012-09-12 23:00:00|35242.6|35242.6|35766.56|35766.56|35787.11|35787.11|35027.81|35027.81|0
1347577200000|2012-09-13 23:00:00|35639.3|35639.3|35597.72|35597.72|35795.47|35795.47|35408.19|35408.19|0
1347836400000|2012-09-16 23:00:00|35618.48|35618.48|35636.12|35636.12|35721.73|35721.73|35490.75|35490.75|0
1347922800000|2012-09-17 23:00:00|35788.98|35788.98|36584.62|36584.62|36621.62|36621.62|35784.86|35784.86|0
1348009200000|2012-09-18 23:00:00|36303.44|36303.44|36505.1|36505.1|36509.28|36509.28|36158.68|36158.68|0
1348095600000|2012-09-19 23:00:00|36423.94|36423.94|36640.66|36640.66|36665.33|36665.33|36354.04|36354.04|0
1348182000000|2012-09-20 23:00:00|36697.89|36697.89|36466.25|36466.25|36805.05|36805.05|36111.2|36111.2|0
1348441200000|2012-09-23 23:00:00|36256.4|36256.4|36181.2|36181.2|36392.32|36392.32|36003.83|36003.83|0
1348527600000|2012-09-24 23:00:00|36167.94|36167.94|36201.2|36201.2|36250.96|36250.96|36060.81|36060.81|0
1348614000000|2012-09-25 23:00:00|36126.36|36126.36|36124.29|36124.29|36273.72|36273.72|35952.23|35952.23|0
1348700400000|2012-09-26 23:00:00|36120.07|36120.07|36015.59|36015.59|36132.48|36132.48|35925.7|35925.7|0
1348786800000|2012-09-27 23:00:00|36007.15|36007.15|35670.49|35670.49|36097.15|36097.15|35666.4|35666.4|0
1349046000000|2012-09-30 23:00:00|35666.52|35666.52|36102.96|36102.96|36350.22|36350.22|35666.52|35666.52|0
1349132400000|2012-10-01 23:00:00|35970.89|35970.89|36391.06|36391.06|36522.88|36522.88|35908.83|35908.83|0
1349218800000|2012-10-02 23:00:00|36295.62|36295.62|36561.54|36561.54|36639.62|36639.62|36176.33|36176.33|0
1349305200000|2012-10-03 23:00:00|36751.69|36751.69|36876.05|36876.05|37003.77|37003.77|36554.56|36554.56|0
1349391600000|2012-10-04 23:00:00|36880.39|36880.39|37084.29|37084.29|37294.92|37294.92|36757.37|36757.37|0
1349650800000|2012-10-07 23:00:00|36847.98|36847.98|36692.51|36692.51|36896.77|36896.77|36432.03|36432.03|0
1349737200000|2012-10-08 23:00:00|36598.53|36598.53|35947.24|35947.24|36606.48|36606.48|35803.13|35803.13|0
1349823600000|2012-10-09 23:00:00|35910.61|35910.61|35868.92|35868.92|36115.69|36115.69|35815.54|35815.54|0
1349910000000|2012-10-10 23:00:00|35856.14|35856.14|35968.7|35968.7|36009.54|36009.54|35657.92|35657.92|0
1349996400000|2012-10-11 23:00:00|35955.8|35955.8|35997.01|35997.01|36231.86|36231.86|35803.86|35803.86|0
1350255600000|2012-10-14 23:00:00|36010.27|36010.27|36069.77|36069.77|36300.89|36300.89|35976.4|35976.4|0
1350342000000|2012-10-15 23:00:00|36132.32|36132.32|36240.05|36240.05|36310.06|36310.06|36021.22|36021.22|0
1350428400000|2012-10-16 23:00:00|36190.53|36190.53|36208.13|36208.13|36278.02|36278.02|35955.92|35955.92|0
1350514800000|2012-10-17 23:00:00|36046.9|36046.9|35960.26|35960.26|36108.35|36108.35|35722.17|35722.17|0
1350601200000|2012-10-18 23:00:00|35927.61|35927.61|35784.35|35784.35|35956.41|35956.41|35746.87|35746.87|0
1350860400000|2012-10-21 23:00:00|35644.82|35644.82|36085.96|36085.96|36205.37|36205.37|35405.63|35405.63|0
1350946800000|2012-10-22 23:00:00|35698.81|35698.81|35537.82|35537.82|35814.73|35814.73|35492.63|35492.63|0
1351033200000|2012-10-23 23:00:00|35209.84|35209.84|35601.58|35601.58|35601.58|35601.58|35209.84|35209.84|0
1351119600000|2012-10-24 23:00:00|35416.38|35416.38|35658.12|35658.12|35797.9|35797.9|35343.86|35343.86|0
1351206000000|2012-10-25 23:00:00|35431.59|35431.59|35602.6|35602.6|35615.25|35615.25|35139.75|35139.75|0
1351468800000|2012-10-29 00:00:00|35448.71|35448.71|35420.28|35420.28|35600.89|35600.89|35287.11|35287.11|0
1351555200000|2012-10-30 00:00:00|35609.62|35609.62|35475.4|35475.4|35775.92|35775.92|35377.77|35377.77|0
1351641600000|2012-10-31 00:00:00|35498.03|35498.03|35040.75|35040.75|35560.09|35560.09|35040.75|35040.75|0
1351728000000|2012-11-01 00:00:00|35018.8|35018.8|35099.8|35099.8|35116.43|35116.43|34940.72|34940.72|0
1351814400000|2012-11-02 00:00:00|35095.95|35095.95|35386.73|35386.73|35517.1|35517.1|35091.73|35091.73|0
1352073600000|2012-11-05 00:00:00|35378.42|35378.42|35711.59|35711.59|35831|35831|35348.53|35348.53|0
1352160000000|2012-11-06 00:00:00|35761.23|35761.23|36001.4|36001.4|36140.44|36140.44|35600.73|35600.73|0
1352246400000|2012-11-07 00:00:00|36120.81|36120.81|35982.37|35982.37|36380.6|36380.6|35932.85|35932.85|0
1352332800000|2012-11-08 00:00:00|35984.89|35984.89|36285.04|36285.04|36523.62|36523.62|35935.36|35935.36|0
1352419200000|2012-11-09 00:00:00|36465.41|36465.41|36552.05|36552.05|36589.04|36589.04|36349.98|36349.98|0
1352678400000|2012-11-12 00:00:00|36548.81|36548.81|36616.99|36616.99|36844.86|36844.86|36544.59|36544.59|0
1352764800000|2012-11-13 00:00:00|36497.21|36497.21|36700.63|36700.63|36791|36791|36240.3|36240.3|0
1352851200000|2012-11-14 00:00:00|36620.6|36620.6|36334.32|36334.32|36656.05|36656.05|36247.44|36247.44|0
1352937600000|2012-11-15 00:00:00|36031.61|36031.61|35834.73|35834.73|36176.7|36176.7|35789.79|35789.79|0
1353024000000|2012-11-16 00:00:00|35785.08|35785.08|35760.26|35760.26|36066.58|36066.58|35710.74|35710.74|0
1353283200000|2012-11-19 00:00:00|35966.43|35966.43|36697.99|36697.99|36710.53|36710.53|35884.13|35884.13|0
1353369600000|2012-11-20 00:00:00|36549.54|36549.54|36419.26|36419.26|36638.81|36638.81|36309.5|36309.5|0
1353456000000|2012-11-21 00:00:00|36386.12|36386.12|36724.15|36724.15|36815.13|36815.13|36363.48|36363.48|0
1353542400000|2012-11-22 00:00:00|36801.5|36801.5|36844.42|36844.42|36931.06|36931.06|36725.74|36725.74|0
1353628800000|2012-11-23 00:00:00|36889.48|36889.48|36918.28|36918.28|37117.11|37117.11|36849.37|36849.37|0
1353888000000|2012-11-26 00:00:00|37062.15|37062.15|37136.74|37136.74|37243.01|37243.01|36876.83|36876.83|0
1353974400000|2012-11-27 00:00:00|37326.65|37326.65|37508.61|37508.61|37569.93|37569.93|37318.7|37318.7|0
1354060800000|2012-11-28 00:00:00|37380.27|37380.27|37449.79|37449.79|37482.81|37482.81|37190|37190|0
1354147200000|2012-11-29 00:00:00|37424.48|37424.48|37411.83|37411.83|37643.67|37643.67|37283.98|37283.98|0
1354233600000|2012-11-30 00:00:00|37486.05|37486.05|37445.09|37445.09|37614.39|37614.39|37276.51|37276.51|0
1354492800000|2012-12-03 00:00:00|37519.68|37519.68|37582.59|37582.59|37590.17|37590.17|37247.35|37247.35|0
1354579200000|2012-12-04 00:00:00|37635.24|37635.24|37907.44|37907.44|37964.79|37964.79|37611.39|37611.39|0
1354665600000|2012-12-05 00:00:00|37882.86|37882.86|37480.54|37480.54|37887.08|37887.08|37336.42|37336.42|0
1354752000000|2012-12-06 00:00:00|37587.17|37587.17|37118.89|37118.89|37587.17|37587.17|37110.7|37110.7|0
1354838400000|2012-12-07 00:00:00|37292.05|37292.05|37284.46|37284.46|37482.08|37482.08|37238.91|37238.91|0
1355097600000|2012-12-10 00:00:00|37292.41|37292.41|37241.79|37241.79|37448.09|37448.09|37185.41|37185.41|0
1355184000000|2012-12-11 00:00:00|37159.74|37159.74|36990.31|36990.31|37424.36|37424.36|36936.94|36936.94|0
1355270400000|2012-12-12 00:00:00|37027.06|37027.06|37022.6|37022.6|37233.6|37233.6|36927.04|36927.04|0
1355356800000|2012-12-13 00:00:00|37034.77|37034.77|36869.2|36869.2|37083.44|37083.44|36790.02|36790.02|0
1355443200000|2012-12-14 00:00:00|36992.1|36992.1|36883.27|36883.27|37091.39|37091.39|36837.48|36837.48|0
1355702400000|2012-12-17 00:00:00|36809.78|36809.78|36419.86|36419.86|36871.35|36871.35|36386.73|36386.73|0
1355788800000|2012-12-18 00:00:00|36467.32|36467.32|36312.62|36312.62|36684|36684|36262.61|36262.61|0
1355875200000|2012-12-19 00:00:00|36369.73|36369.73|35515.31|35515.31|36394.55|36394.55|35481.44|35481.44|0
1355961600000|2012-12-20 00:00:00|35704|35704|35633.63|35633.63|35897.15|35897.15|35559.52|35559.52|0
1356048000000|2012-12-21 00:00:00|35611.81|35611.81|35812.66|35812.66|35876.31|35876.31|35430.7|35430.7|0
1356307200000|2012-12-24 00:00:00|35532.79|35532.79|35479.77|35479.77|35636.49|35636.49|35376.69|35376.69|0
1356566400000|2012-12-27 00:00:00|35437.69|35437.69|35623.33|35623.33|35805.05|35805.05|35417.19|35417.19|0
1356652800000|2012-12-28 00:00:00|35693.25|35693.25|35453.69|35453.69|35746.97|35746.97|35416.68|35416.68|0
1356912000000|2012-12-31 00:00:00|35507.86|35507.86|35536.39|35536.39|35713.56|35713.56|35395.86|35395.86|0
1357084800000|2013-01-02 00:00:00|35528.74|35528.74|35393.21|35393.21|35637.07|35637.07|35356.13|35356.13|0
1357171200000|2013-01-03 00:00:00|35500.14|35500.14|35757.03|35757.03|35814.17|35814.17|35430.92|35430.92|0
1357257600000|2013-01-04 00:00:00|35908.82|35908.82|36240|36240|36437.47|36437.47|35875.92|35875.92|0
1357516800000|2013-01-07 00:00:00|36511.31|36511.31|36545.23|36545.23|36693.1|36693.1|36465.94|36465.94|0
1357603200000|2013-01-08 00:00:00|36602.93|36602.93|36575.23|36575.23|36661.91|36661.91|36409.38|36409.38|0
1357689600000|2013-01-09 00:00:00|36517.46|36517.46|36476.01|36476.01|36611.48|36611.48|36371.22|36371.22|0
1357776000000|2013-01-10 00:00:00|36454.75|36454.75|36302.52|36302.52|36483.67|36483.67|36190.46|36190.46|0
1357862400000|2013-01-11 00:00:00|36373.38|36373.38|36055.18|36055.18|36410.72|36410.72|36014.05|36014.05|0
1358121600000|2013-01-14 00:00:00|36191.35|36191.35|36209|36209|36319.6|36319.6|36129.97|36129.97|0
1358208000000|2013-01-15 00:00:00|36180.28|36180.28|36374.4|36374.4|36469.12|36469.12|36122|36122|0
1358294400000|2013-01-16 00:00:00|36032.33|36032.33|36005.24|36005.24|36116.54|36116.54|35799.03|35799.03|0
1358380800000|2013-01-17 00:00:00|36034.54|36034.54|35836.3|35836.3|36051.05|36051.05|35527.09|35527.09|0
1358467200000|2013-01-18 00:00:00|35906.15|35906.15|36034.47|36034.47|36145.65|36145.65|35856.61|35856.61|0
1358726400000|2013-01-21 00:00:00|36225.06|36225.06|36520.79|36520.79|36549.77|36549.77|36179.44|36179.44|0
1358812800000|2013-01-22 00:00:00|36450.68|36450.68|36582.42|36582.42|36594.82|36594.82|36285.6|36285.6|0
1358899200000|2013-01-23 00:00:00|36462.64|36462.64|36294.21|36294.21|36511.49|36511.49|36091.61|36091.61|0
1358985600000|2013-01-24 00:00:00|36219.93|36219.93|36713.96|36713.96|36862.27|36862.27|36083.76|36083.76|0
1359072000000|2013-01-25 00:00:00|36673.22|36673.22|36871.77|36871.77|36888.41|36888.41|36456.07|36456.07|0
1359331200000|2013-01-28 00:00:00|36917.39|36917.39|36967.44|36967.44|37050.08|37050.08|36847.86|36847.86|0
1359417600000|2013-01-29 00:00:00|36959.47|36959.47|37512.67|37512.67|37516.85|37516.85|36819.51|36819.51|0
1359504000000|2013-01-30 00:00:00|36833.42|36833.42|36811.21|36811.21|36903.59|36903.59|36530.02|36530.02|0
1359590400000|2013-01-31 00:00:00|36752.61|36752.61|36962.55|36962.55|36974.76|36974.76|36596.07|36596.07|0
1359676800000|2013-02-01 00:00:00|36740.08|36740.08|37217.67|37217.67|37362.25|37362.25|36660.93|36660.93|0
1359936000000|2013-02-04 00:00:00|37144.08|37144.08|36772.73|36772.73|37263.6|37263.6|36756.22|36756.22|0
1360022400000|2013-02-05 00:00:00|37078.09|37078.09|36875.87|36875.87|37106.94|37106.94|36645.36|36645.36|0
1360108800000|2013-02-06 00:00:00|36962.74|36962.74|36893.21|36893.21|37128.2|37128.2|36756.92|36756.92|0
1360195200000|2013-02-07 00:00:00|36814.81|36814.81|36522.17|36522.17|36860.3|36860.3|36456.05|36456.05|0
1360281600000|2013-02-08 00:00:00|36500.72|36500.72|36572.14|36572.14|36700.27|36700.27|36325.89|36325.89|0
1360540800000|2013-02-11 00:00:00|36675.47|36675.47|36683.76|36683.76|36985.07|36985.07|36593.6|36593.6|0
1360627200000|2013-02-12 00:00:00|36724.7|36724.7|36951.98|36951.98|37051.06|37051.06|36695.91|36695.91|0
1360713600000|2013-02-13 00:00:00|36840.42|36840.42|37107.56|37107.56|37305.67|37305.67|36573.03|36573.03|0
1360800000000|2013-02-14 00:00:00|37082.57|37082.57|37181.65|37181.65|37565.41|37565.41|37020.49|37020.49|0
1360886400000|2013-02-15 00:00:00|37149.2|37149.2|37248.15|37248.15|37417.92|37417.92|37009.17|37009.17|0
1361145600000|2013-02-18 00:00:00|37117.18|37117.18|37316.31|37316.31|37451.77|37451.77|37109.02|37109.02|0
1361232000000|2013-02-19 00:00:00|37534.98|37534.98|37923.93|37923.93|37923.93|37923.93|37312.45|37312.45|0
1361318400000|2013-02-20 00:00:00|38122.35|38122.35|38528.05|38528.05|38599.87|38599.87|38101.53|38101.53|0
1361404800000|2013-02-21 00:00:00|38473.89|38473.89|38139.49|38139.49|38482.24|38482.24|37871.78|37871.78|0
1361491200000|2013-02-22 00:00:00|38275.59|38275.59|38383.15|38383.15|38399.73|38399.73|38122.65|38122.65|0
1361750400000|2013-02-25 00:00:00|38363.16|38363.16|38073.05|38073.05|38494.83|38494.83|37912.02|37912.02|0
1361836800000|2013-02-26 00:00:00|37812.74|37812.74|37932.2|37932.2|38200.73|38200.73|37788|37788|0
1361923200000|2013-02-27 00:00:00|37813.06|37813.06|38136.52|38136.52|38157.14|38157.14|37697.52|37697.52|0
1362009600000|2013-02-28 00:00:00|38140.12|38140.12|38276.79|38276.79|38429.22|38429.22|37958.97|37958.97|0
1362096000000|2013-03-01 00:00:00|38421.06|38421.06|38911.17|38911.17|38989.5|38989.5|38421.06|38421.06|0
1362355200000|2013-03-04 00:00:00|39298.14|39298.14|39463.29|39463.29|39637.04|39637.04|39191.09|39191.09|0
1362441600000|2013-03-05 00:00:00|39559.02|39559.02|39542.38|39542.38|39649.63|39649.63|39262.15|39262.15|0
1362528000000|2013-03-06 00:00:00|39049.6|39049.6|38851.88|38851.88|39219.75|39219.75|38835.61|38835.61|0
1362614400000|2013-03-07 00:00:00|39025.24|39025.24|38825.67|38825.67|39058.4|39058.4|38694.7|38694.7|0
1362700800000|2013-03-08 00:00:00|38981.89|38981.89|39166.9|39166.9|39257.38|39257.38|38887.17|38887.17|0
1362960000000|2013-03-11 00:00:00|39166.84|39166.84|39689.73|39689.73|39747.49|39747.49|39117.23|39117.23|0
1363046400000|2013-03-12 00:00:00|39718.51|39718.51|39641.33|39641.33|39868.92|39868.92|39440.31|39440.31|0
1363132800000|2013-03-13 00:00:00|39049.98|39049.98|38766.4|38766.4|39075.68|39075.68|38679.84|38679.84|0
1363219200000|2013-03-14 00:00:00|38766.27|38766.27|38568.35|38568.35|38782.98|38782.98|38506.41|38506.41|0
1363305600000|2013-03-15 00:00:00|38493.31|38493.31|38682.68|38682.68|38715.71|38715.71|38319.56|38319.56|0
1363564800000|2013-03-18 00:00:00|38343.6|38343.6|38429.52|38429.52|38525.45|38525.45|38285.89|38285.89|0
1363651200000|2013-03-19 00:00:00|38351.63|38351.63|38660.34|38660.34|38701.4|38701.4|38256.4|38256.4|0
1363737600000|2013-03-20 00:00:00|38850.22|38850.22|38809.54|38809.54|39011.13|39011.13|38661.1|38661.1|0
1363824000000|2013-03-21 00:00:00|38624.47|38624.47|38354.03|38354.03|38653.32|38653.32|38134.98|38134.98|0
1363910400000|2013-03-22 00:00:00|38370.1|38370.1|38340.55|38340.55|38641.73|38641.73|38221.6|38221.6|0
1364169600000|2013-03-25 00:00:00|38175.79|38175.79|38492.27|38492.27|38545.99|38545.99|38175.79|38175.79|0
1364256000000|2013-03-26 00:00:00|38430.65|38430.65|38256.45|38256.45|38475.76|38475.76|38124.46|38124.46|0
1364342400000|2013-03-27 00:00:00|38391.98|38391.98|38288.4|38288.4|38441.4|38441.4|37978.23|37978.23|0
1364428800000|2013-03-28 00:00:00|38358.7|38358.7|38579.09|38579.09|39011.43|39011.43|38139.96|38139.96|0
1364857200000|2013-04-01 23:00:00|38792.88|38792.88|39234.21|39234.21|39312.99|39312.99|38776.31|38776.31|0
1364943600000|2013-04-02 23:00:00|39324.76|39324.76|38774.85|38774.85|39324.76|39324.76|38733.72|38733.72|0
1365030000000|2013-04-03 23:00:00|38774.97|38774.97|38783.71|38783.71|39059.96|39059.96|38584.96|38584.96|0
1365116400000|2013-04-04 23:00:00|38648.18|38648.18|38359.08|38359.08|38664.69|38664.69|38111.56|38111.56|0
1365375600000|2013-04-07 23:00:00|38425.2|38425.2|38614.89|38614.89|38697.02|38697.02|38379.52|38379.52|0
1365462000000|2013-04-08 23:00:00|38755.36|38755.36|38620.59|38620.59|38826.42|38826.42|38513.03|38513.03|0
1365548400000|2013-04-09 23:00:00|38859.64|38859.64|39203.16|39203.16|39289.78|39289.78|38695.2|38695.2|0
1365634800000|2013-04-10 23:00:00|39306.74|39306.74|39400.63|39400.63|39598.93|39598.93|39269.4|39269.4|0
1365721200000|2013-04-11 23:00:00|39321.79|39321.79|39188.91|39188.91|39378.48|39378.48|39118.55|39118.55|0
1365980400000|2013-04-14 23:00:00|39192.77|39192.77|39192.26|39192.26|39377.84|39377.84|39064.13|39064.13|0
1366066800000|2013-04-15 23:00:00|39039.65|39039.65|38586.49|38586.49|39068.5|39068.5|38569.84|38569.84|0
1366153200000|2013-04-16 23:00:00|38791.93|38791.93|38527.64|38527.64|38853.56|38853.56|38527.64|38527.64|0
1366239600000|2013-04-17 23:00:00|38568.32|38568.32|37933.76|37933.76|38684.56|38684.56|37539.25|37539.25|0
1366326000000|2013-04-18 23:00:00|38069.28|38069.28|38432.85|38432.85|38462.28|38462.28|37946.09|37946.09|0
1366585200000|2013-04-21 23:00:00|38416.59|38416.59|38169.32|38169.32|38495.37|38495.37|38115.92|38115.92|0
1366671600000|2013-04-22 23:00:00|38441.46|38441.46|38725.87|38725.87|38886.9|38886.9|38428.49|38428.49|0
1366758000000|2013-04-23 23:00:00|38574.15|38574.15|38764.35|38764.35|38797.12|38797.12|38508.47|38508.47|0
1366844400000|2013-04-24 23:00:00|39476.42|39476.42|39051.6|39051.6|39484.65|39484.65|39047.43|39047.43|0
1366930800000|2013-04-25 23:00:00|39171.06|39171.06|39104.37|39104.37|39236.87|39236.87|38869.25|38869.25|0
1367190000000|2013-04-28 23:00:00|39138.29|39138.29|39118.11|39118.11|39171.76|39171.76|38977.07|38977.07|0
1367276400000|2013-04-29 23:00:00|39204.98|39204.98|38982.58|38982.58|39225.54|39225.54|38842.81|38842.81|0
1367362800000|2013-04-30 23:00:00|39053.06|39053.06|39249.84|39249.84|39394.1|39394.1|39036.36|39036.36|0
1367449200000|2013-05-01 23:00:00|39176.57|39176.57|39867.27|39867.27|39875.56|39875.56|39114.44|39114.44|0
1367535600000|2013-05-02 23:00:00|39619.68|39619.68|39652.14|39652.14|39829.37|39829.37|39404.23|39404.23|0
1367881200000|2013-05-06 23:00:00|39482.25|39482.25|39526.41|39526.41|39695.6|39695.6|39300.91|39300.91|0
1367967600000|2013-05-07 23:00:00|39538.68|39538.68|39962.42|39962.42|40028.41|40028.41|39476.74|39476.74|0
1368054000000|2013-05-08 23:00:00|39801.39|39801.39|39974.38|39974.38|40118.51|40118.51|39780.89|39780.89|0
1368140400000|2013-05-09 23:00:00|40139.39|40139.39|40328.51|40328.51|40448.1|40448.1|40126.86|40126.86|0
1368399600000|2013-05-12 23:00:00|40373.88|40373.88|40443.42|40443.42|40521.62|40521.62|40345.03|40345.03|0
1368486000000|2013-05-13 23:00:00|40319.53|40319.53|40318.38|40318.38|40495.55|40495.55|40244.42|40244.42|0
1368572400000|2013-05-14 23:00:00|40577.99|40577.99|40483.15|40483.15|40651.58|40651.58|40285.74|40285.74|0
1368658800000|2013-05-15 23:00:00|40524.53|40524.53|40351.67|40351.67|40599|40599|40318.76|40318.76|0
1368745200000|2013-05-16 23:00:00|40166.09|40166.09|40471.06|40471.06|40586.73|40586.73|40004.99|40004.99|0
1369004400000|2013-05-19 23:00:00|40669.11|40669.11|40753.08|40753.08|40814.83|40814.83|40340.15|40340.15|0
1369090800000|2013-05-20 23:00:00|40705.5|40705.5|40826.17|40826.17|40941.58|40941.58|40564.91|40564.91|0
1369177200000|2013-05-21 23:00:00|40739.55|40739.55|40798.14|40798.14|41066.23|41066.23|40558.27|40558.27|0
1369263600000|2013-05-22 23:00:00|40751.82|40751.82|40591.55|40591.55|40780.61|40780.61|40261.71|40261.71|0
1369350000000|2013-05-23 23:00:00|40757.14|40757.14|40515|40515|40802.76|40802.76|40230.4|40230.4|0
1369695600000|2013-05-27 23:00:00|41092.56|41092.56|41359.12|41359.12|41450.43|41450.43|40985.18|40985.18|0
1369782000000|2013-05-28 23:00:00|40669.57|40669.57|40110.37|40110.37|40690.39|40690.39|39928.64|39928.64|0
1369868400000|2013-05-29 23:00:00|40130.55|40130.55|40136.12|40136.12|40245.96|40245.96|39802.17|39802.17|0
1369954800000|2013-05-30 23:00:00|39909.22|39909.22|39793.62|39793.62|40188.89|40188.89|39785.65|39785.65|0
1370214000000|2013-06-02 23:00:00|39393.29|39393.29|39583.43|39583.43|39809.57|39809.57|39257.38|39257.38|0
1370300400000|2013-06-03 23:00:00|39760.72|39760.72|39930.93|39930.93|40091.2|40091.2|39694.85|39694.85|0
1370386800000|2013-06-04 23:00:00|39947.19|39947.19|39208.6|39208.6|39947.19|39947.19|39117.93|39117.93|0
1370473200000|2013-06-05 23:00:00|39130.52|39130.52|38615.23|38615.23|39299.34|39299.34|38602.64|38602.64|0
1370559600000|2013-06-06 23:00:00|38360.18|38360.18|38820.86|38820.86|38936.72|38936.72|38152.95|38152.95|0
1370818800000|2013-06-09 23:00:00|38779.99|38779.99|38767.97|38767.97|38986.71|38986.71|38718.17|38718.17|0
1370905200000|2013-06-10 23:00:00|38726.72|38726.72|38723.36|38723.36|38731.59|38731.59|38178.71|38178.71|0
1370991600000|2013-06-11 23:00:00|38719.25|38719.25|38760.63|38760.63|39103.58|39103.58|38632.63|38632.63|0
1371078000000|2013-06-12 23:00:00|38343.6|38343.6|38545.82|38545.82|38545.82|38545.82|38133.72|38133.72|0
1371164400000|2013-06-13 23:00:00|38508.42|38508.42|38339.87|38339.87|38582.45|38582.45|38080.07|38080.07|0
1371423600000|2013-06-16 23:00:00|38769.11|38769.11|38419.02|38419.02|38777.85|38777.85|38410.73|38410.73|0
1371510000000|2013-06-17 23:00:00|38447.56|38447.56|38464.07|38464.07|38690.72|38690.72|38356.82|38356.82|0
1371596400000|2013-06-18 23:00:00|38476.54|38476.54|38574.99|38574.99|38682.17|38682.17|38159.35|38159.35|0
1371682800000|2013-06-19 23:00:00|38039.51|38039.51|37334.39|37334.39|38155.05|38155.05|37029.42|37029.42|0
1371769200000|2013-06-20 23:00:00|37025.05|37025.05|37296.24|37296.24|37618.11|37618.11|37012.59|37012.59|0
1372028400000|2013-06-23 23:00:00|37130.83|37130.83|36591.51|36591.51|37312.17|37312.17|36525.2|36525.2|0
1372114800000|2013-06-24 23:00:00|36536.51|36536.51|36841.42|36841.42|36953.1|36953.1|36399.77|36399.77|0
1372201200000|2013-06-25 23:00:00|36895.39|36895.39|37335.05|37335.05|37397.83|37397.83|36878.75|36878.75|0
1372287600000|2013-06-26 23:00:00|37739.17|37739.17|37950.58|37950.58|38041.05|38041.05|37406.25|37406.25|0
1372374000000|2013-06-27 23:00:00|37888.38|37888.38|37331.96|37331.96|38028.33|38028.33|37315.45|37315.45|0
1372633200000|2013-06-30 23:00:00|37616.31|37616.31|37829.84|37829.84|37933.1|37933.1|37459.77|37459.77|0
1372719600000|2013-07-01 23:00:00|37665.08|37665.08|37813.9|37813.9|38015.29|38015.29|37619.45|37619.45|0
1372806000000|2013-07-02 23:00:00|37620.1|37620.1|37351.88|37351.88|37632.24|37632.24|36980.47|36980.47|0
1372892400000|2013-07-03 23:00:00|37590.92|37590.92|38447.1|38447.1|38529.61|38529.61|37570.36|37570.36|0
1372978800000|2013-07-04 23:00:00|38261.59|38261.59|38278.29|38278.29|38979.29|38979.29|38162.82|38162.82|0
1373238000000|2013-07-07 23:00:00|38393.9|38393.9|38856.55|38856.55|39062.63|39062.63|38348.59|38348.59|0
1373324400000|2013-07-08 23:00:00|38943.11|38943.11|39088.08|39088.08|39438.41|39438.41|38939|38939|0
1373410800000|2013-07-09 23:00:00|39211.97|39211.97|38187.5|38187.5|39323.2|39323.2|38154.92|38154.92|0
1373497200000|2013-07-10 23:00:00|38517.34|38517.34|38302.2|38302.2|38538.03|38538.03|38034.76|38034.76|0
1373583600000|2013-07-11 23:00:00|38434.19|38434.19|37979.88|37979.88|38574.2|38574.2|37938.63|37938.63|0
1373842800000|2013-07-14 23:00:00|38115.79|38115.79|38305.16|38305.16|38387.79|38387.79|38074.6|38074.6|0
1373929200000|2013-07-15 23:00:00|38486.24|38486.24|38140.14|38140.14|38585.13|38585.13|38140.14|38140.14|0
1374015600000|2013-07-16 23:00:00|38129.92|38129.92|38071|38071|38241.15|38241.15|37572.48|37572.48|0
1374102000000|2013-07-17 23:00:00|38029.36|38029.36|37943.13|37943.13|38318.52|38318.52|37696.25|37696.25|0
1374188400000|2013-07-18 23:00:00|38029.1|38029.1|37733|37733|38037.46|38037.46|37501.8|37501.8|0
1374447600000|2013-07-21 23:00:00|37715.84|37715.84|37977.31|37977.31|38035.21|38035.21|37629.55|37629.55|0
1374534000000|2013-07-22 23:00:00|37878.87|37878.87|37685.38|37685.38|38039.77|38039.77|37685.38|37685.38|0
1374620400000|2013-07-23 23:00:00|37520.82|37520.82|37598.76|37598.76|37850.85|37850.85|37417.24|37417.24|0
1374706800000|2013-07-24 23:00:00|37540.23|37540.23|37201.26|37201.26|37556.68|37556.68|36979.12|36979.12|0
1374793200000|2013-07-25 23:00:00|37461.38|37461.38|37209.94|37209.94|37604.93|37604.93|37148.19|37148.19|0
1375052400000|2013-07-28 23:00:00|37419.36|37419.36|37452.26|37452.26|37530.84|37530.84|37275.67|37275.67|0
1375138800000|2013-07-29 23:00:00|37778.05|37778.05|37608.53|37608.53|37843.98|37843.98|37484.84|37484.84|0
1375225200000|2013-07-30 23:00:00|37654.09|37654.09|38083.47|38083.47|38470.24|38470.24|37464.59|37464.59|0
1375311600000|2013-07-31 23:00:00|38290.44|38290.44|38648.3|38648.3|38768.39|38768.39|38290.44|38290.44|0
1375398000000|2013-08-01 23:00:00|38693.21|38693.21|38289.93|38289.93|38825.97|38825.97|38236.53|38236.53|0
1375657200000|2013-08-04 23:00:00|38541.88|38541.88|38289.86|38289.86|38723.16|38723.16|38104.6|38104.6|0
1375743600000|2013-08-05 23:00:00|38285.62|38285.62|38149.33|38149.33|38285.62|38285.62|37860.68|37860.68|0
1375830000000|2013-08-06 23:00:00|37980.4|37980.4|37369.56|37369.56|38227.66|38227.66|37361.27|37361.27|0
1375916400000|2013-08-07 23:00:00|37163.22|37163.22|37198.82|37198.82|37517.22|37517.22|37047.88|37047.88|0
1376002800000|2013-08-08 23:00:00|37318.73|37318.73|37401.04|37401.04|37475.07|37475.07|37133.73|37133.73|0
1376262000000|2013-08-11 23:00:00|37462.8|37462.8|37359.98|37359.98|37549.35|37549.35|37132.77|37132.77|0
1376348400000|2013-08-12 23:00:00|37376.82|37376.82|37396.35|37396.35|37565.99|37565.99|37119.85|37119.85|0
1376434800000|2013-08-13 23:00:00|37548.97|37548.97|37414.6|37414.6|37727.15|37727.15|37331.19|37331.19|0
1376521200000|2013-08-14 23:00:00|37668.16|37668.16|37232.56|37232.56|37802.78|37802.78|37207.56|37207.56|0
1376607600000|2013-08-15 23:00:00|37434.91|37434.91|37162.26|37162.26|37526.6|37526.6|37072.43|37072.43|0
1376866800000|2013-08-18 23:00:00|37232.62|37232.62|37133.54|37133.54|37277.47|37277.47|36865.13|36865.13|0
1376953200000|2013-08-19 23:00:00|37091.9|37091.9|37111.94|37111.94|37264.56|37264.56|36868.86|36868.86|0
1377039600000|2013-08-20 23:00:00|36774.85|36774.85|36333.33|36333.33|36783.07|36783.07|36333.33|36333.33|0
1377126000000|2013-08-21 23:00:00|36345.99|36345.99|36308.2|36308.2|36543.32|36543.32|36291.69|36291.69|0
1377212400000|2013-08-22 23:00:00|36250.05|36250.05|36357.3|36357.3|36443.4|36443.4|36175.89|36175.89|0
1377558000000|2013-08-26 23:00:00|36130.98|36130.98|35870.09|35870.09|36270.93|36270.93|35858.14|35858.14|0
1377644400000|2013-08-27 23:00:00|35746.2|35746.2|35636.9|35636.9|35746.2|35746.2|35433.97|35433.97|0
1377730800000|2013-08-28 23:00:00|35653.28|35653.28|35916.74|35916.74|35958.25|35958.25|35640.24|35640.24|0
1377817200000|2013-08-29 23:00:00|36052.39|36052.39|35673.14|35673.14|36118.26|36118.26|35656.69|35656.69|0
1378076400000|2013-09-01 23:00:00|36048.34|36048.34|35792.59|35792.59|36208.92|36208.92|35788.35|35788.35|0
1378162800000|2013-09-02 23:00:00|35957.55|35957.55|35752.56|35752.56|36164.07|36164.07|35735.98|35735.98|0
1378249200000|2013-09-03 23:00:00|35694.66|35694.66|35882.17|35882.17|35886.35|35886.35|35529.97|35529.97|0
1378335600000|2013-09-04 23:00:00|35952.53|35952.53|36160.99|36160.99|36329.28|36329.28|35715.03|35715.03|0
1378422000000|2013-09-05 23:00:00|36314.11|36314.11|36467.18|36467.18|36487.8|36487.8|36078.86|36078.86|0
1378681200000|2013-09-08 23:00:00|36866.09|36866.09|36605.85|36605.85|36936.13|36936.13|36506.31|36506.31|0
1378767600000|2013-09-09 23:00:00|36816.61|36816.61|36878.94|36878.94|37019.28|37019.28|36783.58|36783.58|0
1378854000000|2013-09-10 23:00:00|36834.03|36834.03|36775.74|36775.74|36978.48|36978.48|36705.77|36705.77|0
1378940400000|2013-09-11 23:00:00|36941.21|36941.21|36805.43|36805.43|37003.28|37003.28|36743.74|36743.74|0
1379026800000|2013-09-12 23:00:00|36764.24|36764.24|36764.82|36764.82|36801.64|36801.64|36665.35|36665.35|0
1379286000000|2013-09-15 23:00:00|36959.26|36959.26|37222.92|37222.92|37400.91|37400.91|36938.57|36938.57|0
1379372400000|2013-09-16 23:00:00|37243.99|37243.99|37118.3|37118.3|37400.2|37400.2|37118.24|37118.24|0
1379458800000|2013-09-17 23:00:00|37089.71|37089.71|36866.99|36866.99|37172.6|37172.6|36701.65|36701.65|0
1379545200000|2013-09-18 23:00:00|37431.95|37431.95|37357.28|37357.28|37731.91|37731.91|37357.28|37357.28|0
1379631600000|2013-09-19 23:00:00|37184.17|37184.17|37184.62|37184.62|37398.92|37398.92|37118.63|37118.63|0
1379890800000|2013-09-22 23:00:00|37163.8|37163.8|37097.93|37097.93|37357.15|37357.15|37064.71|37064.71|0
1379977200000|2013-09-23 23:00:00|37052.7|37052.7|36783.52|36783.52|37069.15|37069.15|36750.49|36750.49|0
1380063600000|2013-09-24 23:00:00|36713.67|36713.67|36743.74|36743.74|36969.74|36969.74|36577.96|36577.96|0
1380150000000|2013-09-25 23:00:00|36756.4|36756.4|36925.72|36925.72|37082.83|37082.83|36710.97|36710.97|0
1380236400000|2013-09-26 23:00:00|37062.01|37062.01|36703.39|36703.39|37066.25|37066.25|36534.45|36534.45|0
1380495600000|2013-09-29 23:00:00|36472.12|36472.12|36505.67|36505.67|36613.43|36613.43|36274.4|36274.4|0
1380582000000|2013-09-30 23:00:00|36282.88|36282.88|35671.79|35671.79|36368.99|36368.99|35655.21|35655.21|0
1380668400000|2013-10-01 23:00:00|35499.06|35499.06|35460.76|35460.76|35638.82|35638.82|35251.35|35251.35|0
1380754800000|2013-10-02 23:00:00|35439.62|35439.62|35539.8|35539.8|35717.35|35717.35|35423.11|35423.11|0
1380841200000|2013-10-03 23:00:00|35691.9|35691.9|35522.45|35522.45|35901.83|35901.83|35506|35506|0
1381100400000|2013-10-06 23:00:00|35476.76|35476.76|35559.34|35559.34|35659.32|35659.32|35357.37|35357.37|0
1381186800000|2013-10-07 23:00:00|35625.78|35625.78|35682.07|35682.07|35768.11|35768.11|35507.99|35507.99|0
1381273200000|2013-10-08 23:00:00|35384.49|35384.49|35420.99|35420.99|35636.57|35636.57|35355.44|35355.44|0
1381359600000|2013-10-09 23:00:00|35577.65|35577.65|35759.69|35759.69|35895.98|35895.98|35462.95|35462.95|0
1381446000000|2013-10-10 23:00:00|35689.01|35689.01|35785.07|35785.07|35842.97|35842.97|35449.45|35449.45|0
1381705200000|2013-10-13 23:00:00|35789.51|35789.51|35871.89|35871.89|36012.42|36012.42|35776.85|35776.85|0
1381791600000|2013-10-14 23:00:00|36065.95|36065.95|35627.32|35627.32|36131.88|36131.88|35590.37|35590.37|0
1381878000000|2013-10-15 23:00:00|35615.56|35615.56|35941.86|35941.86|36065.69|36065.69|35529.13|35529.13|0
1381964400000|2013-10-16 23:00:00|36160.34|36160.34|36643.44|36643.44|36643.44|36643.44|36045|36045|0
1382050800000|2013-10-17 23:00:00|36652.17|36652.17|36834.09|36834.09|36862.81|36862.81|36450.15|36450.15|0
1382310000000|2013-10-20 23:00:00|36866.67|36866.67|36941.21|36941.21|37003.02|37003.02|36640.61|36640.61|0
1382396400000|2013-10-21 23:00:00|37098|37098|37423.08|37423.08|37699.65|37699.65|37093.82|37093.82|0
1382482800000|2013-10-22 23:00:00|37159.69|37159.69|37353.23|37353.23|37521.85|37521.85|37126.53|37126.53|0
1382569200000|2013-10-23 23:00:00|37443.71|37443.71|37568.88|37568.88|37618.17|37618.17|37320.01|37320.01|0
1382655600000|2013-10-24 23:00:00|37474.04|37474.04|37833.56|37833.56|37870.32|37870.32|37313.46|37313.46|0
1382918400000|2013-10-28 00:00:00|37717.51|37717.51|38105.12|38105.12|38130.11|38130.11|37717.51|37717.51|0
1383004800000|2013-10-29 00:00:00|38245.59|38245.59|38120.8|38120.8|38303.35|38303.35|37837.1|37837.1|0
1383091200000|2013-10-30 00:00:00|38062.84|38062.84|37992.99|37992.99|38149.33|38149.33|37893.84|37893.84|0
1383177600000|2013-10-31 00:00:00|37988.87|37988.87|38075.49|38075.49|38240.51|38240.51|37902.32|37902.32|0
1383264000000|2013-11-01 00:00:00|38001.6|38001.6|37851.68|37851.68|38009.82|38009.82|37785.75|37785.75|0
1383523200000|2013-11-04 00:00:00|37992.09|37992.09|37922.11|37922.11|38074.6|38074.6|37736.02|37736.02|0
1383609600000|2013-11-05 00:00:00|37819.1|37819.1|37982.77|37982.77|38124.01|38124.01|37752.73|37752.73|0
1383696000000|2013-11-06 00:00:00|38194.05|38194.05|38126.71|38126.71|38320.77|38320.77|38069.2|38069.2|0
1383782400000|2013-11-07 00:00:00|38106.08|38106.08|37944.66|37944.66|38369.35|38369.35|37882.78|37882.78|0
1383868800000|2013-11-08 00:00:00|37862.67|37862.67|38057.44|38057.44|38140.14|38140.14|37739.49|37739.49|0
1384128000000|2013-11-11 00:00:00|38222.58|38222.58|38325.72|38325.72|38362.73|38362.73|38057.57|38057.57|0
1384214400000|2013-11-12 00:00:00|38169.5|38169.5|38032.51|38032.51|38214.87|38214.87|37954.24|37954.24|0
1384300800000|2013-11-13 00:00:00|38078.19|38078.19|37699.2|37699.2|38103|38103|37575.05|37575.05|0
1384387200000|2013-11-14 00:00:00|37980.46|37980.46|37853.61|37853.61|38005.26|38005.26|37758.57|37758.57|0
1384473600000|2013-11-15 00:00:00|37861.9|37861.9|37970.49|37970.49|38031.99|38031.99|37837.29|37837.29|0
1384732800000|2013-11-18 00:00:00|37982.64|37982.64|37937.72|37937.72|38077.81|38077.81|37801.43|37801.43|0
1384819200000|2013-11-19 00:00:00|37925.32|37925.32|37925.58|37925.58|37978.98|37978.98|37834.78|37834.78|0
1384905600000|2013-11-20 00:00:00|37814.28|37814.28|37794.04|37794.04|37926.03|37926.03|37669.57|37669.57|0
1384992000000|2013-11-21 00:00:00|37166.43|37166.43|36897.51|36897.51|37248.62|37248.62|36876.82|36876.82|0
1385078400000|2013-11-22 00:00:00|37005.21|37005.21|36811.34|36811.34|37009.32|37009.32|36712.32|36712.32|0
1385337600000|2013-11-25 00:00:00|36984.58|36984.58|37016.65|37016.65|37066.32|37066.32|36897.38|36897.38|0
1385424000000|2013-11-26 00:00:00|36971.47|36971.47|36752.99|36752.99|37066.06|37066.06|36740.66|36740.66|0
1385510400000|2013-11-27 00:00:00|36880.93|36880.93|36773.75|36773.75|36901.94|36901.94|36678.65|36678.65|0
1385596800000|2013-11-28 00:00:00|36152.63|36152.63|36429.58|36429.58|36475.33|36475.33|36033.11|36033.11|0
1385683200000|2013-11-29 00:00:00|36541.39|36541.39|36532.78|36532.78|36623.9|36623.9|36383.96|36383.96|0
1385942400000|2013-12-02 00:00:00|36578.15|36578.15|36203.33|36203.33|36598.84|36598.84|36199.15|36199.15|0
1386028800000|2013-12-03 00:00:00|36042.36|36042.36|35910.76|35910.76|36145.43|36145.43|35811.29|35811.29|0
1386115200000|2013-12-04 00:00:00|35918.79|35918.79|35972|35972|36174.41|36174.41|35869.06|35869.06|0
1386201600000|2013-12-05 00:00:00|36046.6|36046.6|35831.4|35831.4|36116.52|36116.52|35790.09|35790.09|0
1386288000000|2013-12-06 00:00:00|35823.31|35823.31|35843.68|35843.68|35996.61|35996.61|35633.3|35633.3|0
1386547200000|2013-12-09 00:00:00|35662.08|35662.08|35666.2|35666.2|35814.57|35814.57|35579.7|35579.7|0
1386633600000|2013-12-10 00:00:00|35632.65|35632.65|35504.78|35504.78|35724.03|35724.03|35385.26|35385.26|0
1386720000000|2013-12-11 00:00:00|35471.69|35471.69|35446.24|35446.24|35608.36|35608.36|35384.1|35384.1|0
1386806400000|2013-12-12 00:00:00|35252.31|35252.31|35099.05|35099.05|35371.89|35371.89|34992.38|34992.38|0
1386892800000|2013-12-13 00:00:00|34925.88|34925.88|35055.04|35055.04|35249.16|35249.16|34880.57|34880.57|0
1387152000000|2013-12-16 00:00:00|35079.71|35079.71|35583.56|35583.56|35587.67|35587.67|35018.22|35018.22|0
1387238400000|2013-12-17 00:00:00|35472.01|35472.01|35385.52|35385.52|35571.48|35571.48|35377.29|35377.29|0
1387324800000|2013-12-18 00:00:00|35563|35563|35505.1|35505.1|35790.21|35790.21|35505.1|35505.1|0
1387411200000|2013-12-19 00:00:00|35810.9|35810.9|35848.62|35848.62|35894.25|35894.25|35757.57|35757.57|0
1387497600000|2013-12-20 00:00:00|35873.81|35873.81|35659.77|35659.77|36071.92|36071.92|35659.77|35659.77|0
1387756800000|2013-12-23 00:00:00|35997.34|35997.34|36058.26|36058.26|36100.37|36100.37|35885.35|35885.35|0
1387843200000|2013-12-24 00:00:00|36247.94|36247.94|36186.76|36186.76|36383.35|36383.35|36162.44|36162.44|0
1388102400000|2013-12-27 00:00:00|36558.81|36558.81|36570.08|36570.08|36574.3|36574.3|36224.9|36224.9|0
1388361600000|2013-12-30 00:00:00|36438|36438|36299.77|36299.77|36524.52|36524.52|36031|36031|0
1388448000000|2013-12-31 00:00:00|36253.95|36253.95|36323.19|36323.19|36364.53|36364.53|36158.85|36158.85|0
1388620800000|2014-01-02 00:00:00|36373.36|36373.36|36176.9|36176.9|36445.67|36445.67|36164.61|36164.61|0
1388707200000|2014-01-03 00:00:00|36234.75|36234.75|36110.98|36110.98|36340.72|36340.72|36023.7|36023.7|0
1388966400000|2014-01-06 00:00:00|36194.43|36194.43|36156.93|36156.93|36288.37|36288.37|35979.16|35979.16|0
1389052800000|2014-01-07 00:00:00|36102.41|36102.41|35861.67|35861.67|36246.01|36246.01|35861.67|35861.67|0
1389139200000|2014-01-08 00:00:00|35514.19|35514.19|35316.58|35316.58|35522.63|35522.63|34893.7|34893.7|0
1389225600000|2014-01-09 00:00:00|35349.6|35349.6|34888.08|34888.08|35362.15|35362.15|34813.98|34813.98|0
1389312000000|2014-01-10 00:00:00|34978.57|34978.57|34662.31|34662.31|34995.21|34995.21|34608.69|34608.69|0
1389571200000|2014-01-13 00:00:00|34588.46|34588.46|34314.69|34314.69|34596.65|34596.65|34117.85|34117.85|0
1389657600000|2014-01-14 00:00:00|34215.12|34215.12|34547.75|34547.75|34716.7|34716.7|34165.97|34165.97|0
1389744000000|2014-01-15 00:00:00|34444.87|34444.87|34453.06|34453.06|34536.25|34536.25|34368.98|34368.98|0
1389830400000|2014-01-16 00:00:00|34508.35|34508.35|34720.8|34720.8|34750.24|34750.24|34365.38|34365.38|0
1389916800000|2014-01-17 00:00:00|34665.38|34665.38|34546.49|34546.49|34768.41|34768.41|34401.61|34401.61|0
1390176000000|2014-01-20 00:00:00|34758.3|34758.3|35011.59|35011.59|35020.04|35020.04|34662.7|34662.7|0
1390262400000|2014-01-21 00:00:00|35008.77|35008.77|35354.07|35354.07|35567.81|35567.81|34941.97|34941.97|0
1390348800000|2014-01-22 00:00:00|35593.92|35593.92|35629.63|35629.63|35686.72|35686.72|35477.71|35477.71|0
1390435200000|2014-01-23 00:00:00|35841.19|35841.19|35361.36|35361.36|35915.17|35915.17|35274.46|35274.46|0
1390521600000|2014-01-24 00:00:00|35464.01|35464.01|34766.48|34766.48|35525.7|35525.7|34667.17|34667.17|0
1390780800000|2014-01-27 00:00:00|34797.71|34797.71|34306.49|34306.49|34843.14|34843.14|34269.25|34269.25|0
1390867200000|2014-01-28 00:00:00|34214.86|34214.86|33809.91|33809.91|34251.85|34251.85|33756.28|33756.28|0
1390953600000|2014-01-29 00:00:00|33855.6|33855.6|33233.07|33233.07|33909.48|33909.48|33154.23|33154.23|0
1391040000000|2014-01-30 00:00:00|33163.57|33163.57|32855.25|32855.25|33216.56|33216.56|32688.62|32688.62|0
1391126400000|2014-01-31 00:00:00|33510.79|33510.79|33286.56|33286.56|33696.37|33696.37|32842.32|32842.32|0
1391385600000|2014-02-03 00:00:00|33277.6|33277.6|33325.21|33325.21|33559.81|33559.81|33228.2|33228.2|0
1391472000000|2014-02-04 00:00:00|33220.77|33220.77|33217.83|33217.83|33433.23|33433.23|33117.11|33117.11|0
1391558400000|2014-02-05 00:00:00|33125.94|33125.94|32918.34|32918.34|33328.03|33328.03|32840.4|32840.4|0
1391644800000|2014-02-06 00:00:00|33119.29|33119.29|33271.59|33271.59|33337.63|33337.63|32990.28|32990.28|0
1391731200000|2014-02-07 00:00:00|33346.33|33346.33|33326.62|33326.62|33528.33|33528.33|33178.54|33178.54|0
1391990400000|2014-02-10 00:00:00|33537.67|33537.67|33714.55|33714.55|33747.44|33747.44|33484.05|33484.05|0
1392076800000|2014-02-11 00:00:00|33875.81|33875.81|33961.05|33961.05|34057.04|34057.04|33805.93|33805.93|0
1392163200000|2014-02-12 00:00:00|33960.16|33960.16|33954.79|33954.79|34174.54|34174.54|33864.81|33864.81|0
1392249600000|2014-02-13 00:00:00|34005.09|34005.09|34895.98|34895.98|35048.54|35048.54|33992.67|33992.67|0
1392336000000|2014-02-14 00:00:00|34701.57|34701.57|34681.1|34681.1|34735.37|34735.37|34495.14|34495.14|0
1392595200000|2014-02-17 00:00:00|34949.11|34949.11|35359.3|35359.3|35446.59|35446.59|34850.3|34850.3|0
1392681600000|2014-02-18 00:00:00|35421.25|35421.25|35927.17|35927.17|35931.4|35931.4|35309.77|35309.77|0
1392768000000|2014-02-19 00:00:00|35825.8|35825.8|35640.36|35640.36|35858.7|35858.7|35401.92|35401.92|0
1392854400000|2014-02-20 00:00:00|35405.25|35405.25|35740.83|35740.83|35787.16|35787.16|35380.03|35380.03|0
1392940800000|2014-02-21 00:00:00|35897.75|35897.75|35874.45|35874.45|35977.1|35977.1|35787.93|35787.93|0
1393200000000|2014-02-24 00:00:00|35865.49|35865.49|36171.76|36171.76|36188.27|36188.27|35565.62|35565.62|0
1393286400000|2014-02-25 00:00:00|36171.76|36171.76|36304.87|36304.87|36321.25|36321.25|35864.59|35864.59|0
1393372800000|2014-02-26 00:00:00|36304.87|36304.87|36427.6|36427.6|36477|36477|36009.47|36009.47|0
1393459200000|2014-02-27 00:00:00|36427.6|36427.6|36725.81|36725.81|36783.66|36783.66|35791.76|35791.76|0
1393545600000|2014-02-28 00:00:00|36725.81|36725.81|36844.33|36844.33|37170.7|37170.7|36725.81|36725.81|0
1393804800000|2014-03-03 00:00:00|36844.33|36844.33|36535.24|36535.24|36844.33|36844.33|36279.27|36279.27|0
1393891200000|2014-03-04 00:00:00|36535.24|36535.24|37360.88|37360.88|37419.37|37419.37|36535.24|36535.24|0
1393977600000|2014-03-05 00:00:00|37360.88|37360.88|37693.01|37693.01|37890.24|37890.24|37303.16|37303.16|0
1394064000000|2014-03-06 00:00:00|37693.01|37693.01|37764.43|37764.43|37887.04|37887.04|37450.86|37450.86|0
1394150400000|2014-03-07 00:00:00|37764.43|37764.43|37447.66|37447.66|37769.03|37769.03|37406.19|37406.19|0
1394409600000|2014-03-10 00:00:00|37406.32|37406.32|37841.86|37841.86|37948.22|37948.22|37406.32|37406.32|0
1394496000000|2014-03-11 00:00:00|37841.86|37841.86|37797.32|37797.32|37924.41|37924.41|37670.23|37670.23|0
1394582400000|2014-03-12 00:00:00|37797.32|37797.32|36873.5|36873.5|37797.32|37797.32|36739.37|36739.37|0
1394668800000|2014-03-13 00:00:00|36873.5|36873.5|36538.82|36538.82|36873.5|36873.5|36534.85|36534.85|0
1394755200000|2014-03-14 00:00:00|36538.82|36538.82|36587.46|36587.46|36818.99|36818.99|36412.5|36412.5|0
1395014400000|2014-03-17 00:00:00|36443.73|36443.73|36416.09|36416.09|36572.49|36572.49|36256.1|36256.1|0
1395100800000|2014-03-18 00:00:00|36209.77|36209.77|36865.84|36865.84|36981.54|36981.54|36062.2|36062.2|0
1395187200000|2014-03-19 00:00:00|36706.88|36706.88|36860.97|36860.97|37026.07|37026.07|36650.94|36650.94|0
1395273600000|2014-03-20 00:00:00|36501.97|36501.97|36617.28|36617.28|36641.98|36641.98|36300.26|36300.26|0
1395360000000|2014-03-21 00:00:00|36456.91|36456.91|36786.74|36786.74|36906.92|36906.92|36428.25|36428.25|0
1395619200000|2014-03-24 00:00:00|36551.54|36551.54|36522.54|36522.54|36658.76|36658.76|36419.58|36419.58|0
1395705600000|2014-03-25 00:00:00|36790.47|36790.47|36843.97|36843.97|36964.57|36964.57|36703.95|36703.95|0
1395792000000|2014-03-26 00:00:00|36963.92|36963.92|36778.23|36778.23|37070.33|37070.33|36667.22|36667.22|0
1395878400000|2014-03-27 00:00:00|36695.98|36695.98|37173.05|37173.05|37189.56|37189.56|36671.41|36671.41|0
1395964800000|2014-03-28 00:00:00|37193.83|37193.83|37558.67|37558.67|37684.03|37684.03|37173.37|37173.37|0
1396220400000|2014-03-30 23:00:00|37922.32|37922.32|37525.48|37525.48|37934.65|37934.65|37443.15|37443.15|0
1396306800000|2014-03-31 23:00:00|37464.1|37464.1|37492.61|37492.61|37595.33|37595.33|37203.57|37203.57|0
1396393200000|2014-04-01 23:00:00|37418.91|37418.91|37373.63|37373.63|37613.05|37613.05|37274.46|37274.46|0
1396479600000|2014-04-02 23:00:00|37320.95|37320.95|37439.53|37439.53|37543.21|37543.21|37295.17|37295.17|0
1396566000000|2014-04-03 23:00:00|37662.52|37662.52|37765.96|37765.96|37902.26|37902.26|37464.34|37464.34|0
1396825200000|2014-04-06 23:00:00|37699.66|37699.66|37384.18|37384.18|37798.1|37798.1|37309.74|37309.74|0
1396911600000|2014-04-07 23:00:00|37289.6|37289.6|37896.92|37896.92|37938.25|37938.25|37285.41|37285.41|0
1396998000000|2014-04-08 23:00:00|37860.19|37860.19|38009.63|38009.63|38306.41|38306.41|37765.21|37765.21|0
1397084400000|2014-04-09 23:00:00|38171.4|38171.4|38473.5|38473.5|38539.8|38539.8|38114.77|38114.77|0
1397170800000|2014-04-10 23:00:00|38382.95|38382.95|38077.71|38077.71|38432.25|38432.25|38053.14|38053.14|0
1397430000000|2014-04-13 23:00:00|38296.59|38296.59|38683.84|38683.84|39146.25|39146.25|38292.4|38292.4|0
1397516400000|2014-04-14 23:00:00|38729.68|38729.68|38606.67|38606.67|38986.51|38986.51|38507.99|38507.99|0
1397602800000|2014-04-15 23:00:00|38627.7|38627.7|38546.01|38546.01|38664.75|38664.75|38426.38|38426.38|0
1397689200000|2014-04-16 23:00:00|38211.69|38211.69|38535.14|38535.14|38539.25|38539.25|38077.41|38077.41|0
1398124800000|2014-04-22 00:00:00|38398.76|38398.76|38808.24|38808.24|38914.9|38914.9|38374.11|38374.11|0
1398211200000|2014-04-23 00:00:00|38965.09|38965.09|38788.59|38788.59|39043.48|39043.48|38685.48|38685.48|0
1398297600000|2014-04-24 00:00:00|38643.74|38643.74|38759.75|38759.75|38850.62|38850.62|38342.13|38342.13|0
1398384000000|2014-04-25 00:00:00|38742.99|38742.99|38785.05|38785.05|38833.7|38833.7|38545.55|38545.55|0
1398643200000|2014-04-28 00:00:00|38991.52|38991.52|39117.67|39117.67|39316.17|39316.17|38673.47|38673.47|0
1398729600000|2014-04-29 00:00:00|39279.12|39279.12|39515.97|39515.97|39536.51|39536.51|39148.29|39148.29|0
1398816000000|2014-04-30 00:00:00|39318.52|39318.52|38826.54|38826.54|39400.77|39400.77|38578.58|38578.58|0
1398902400000|2014-05-01 00:00:00|38755.72|38755.72|38971.61|38971.61|39087.94|39087.94|38635.61|38635.61|0
1398988800000|2014-05-02 00:00:00|38819.84|38819.84|38296.13|38296.13|38819.84|38819.84|38279.69|38279.69|0
1399334400000|2014-05-06 00:00:00|38511.87|38511.87|38173.28|38173.28|38548.93|38548.93|38156.84|38156.84|0
1399420800000|2014-05-07 00:00:00|38467.57|38467.57|38710.37|38710.37|38710.37|38710.37|38259.88|38259.88|0
1399507200000|2014-05-08 00:00:00|39017.55|39017.55|39071.77|39071.77|39173.67|39173.67|38881.49|38881.49|0
1399593600000|2014-05-09 00:00:00|39067.34|39067.34|38919.43|38919.43|39225.88|39225.88|38828.8|38828.8|0
1399852800000|2014-05-12 00:00:00|39426.07|39426.07|39494.55|39494.55|39546.59|39546.59|39344.22|39344.22|0
1399939200000|2014-05-13 00:00:00|39506.88|39506.88|39491.33|39491.33|39647.45|39647.45|39292.59|39292.59|0
1400025600000|2014-05-14 00:00:00|39372.27|39372.27|39598.88|39598.88|39656.72|39656.72|39290.1|39290.1|0
1400112000000|2014-05-15 00:00:00|39623.53|39623.53|39685.08|39685.08|39730.43|39730.43|39314.99|39314.99|0
1400198400000|2014-05-16 00:00:00|39437.2|39437.2|40013.92|40013.92|40183.41|40183.41|39404.41|39404.41|0
1400454000000|2014-05-18 23:00:00|40186.55|40186.55|40174.39|40174.39|40393.75|40393.75|40017.86|40017.86|0
1400540400000|2014-05-19 23:00:00|39980.16|39980.16|39890.1|39890.1|40009|40009|39725.27|39725.27|0
1400626800000|2014-05-20 23:00:00|40100.44|40100.44|40049.84|40049.84|40137.41|40137.41|39852.39|39852.39|0
1400713200000|2014-05-21 23:00:00|40764.4|40764.4|40368.29|40368.29|41084.94|41084.94|40331.08|40331.08|0
1400799600000|2014-05-22 23:00:00|40186.47|40186.47|39997.24|39997.24|40260.91|40260.91|39923.13|39923.13|0
1401145200000|2014-05-26 23:00:00|40034.3|40034.3|40127.98|40127.98|40292.72|40292.72|39993.13|39993.13|0
1401231600000|2014-05-27 23:00:00|40148.69|40148.69|40149.01|40149.01|40247.61|40247.61|39881.15|39881.15|0
1401318000000|2014-05-28 23:00:00|40384.16|40384.16|40668.78|40668.78|40871.39|40871.39|40384.16|40384.16|0
1401404400000|2014-05-29 23:00:00|40713.57|40713.57|40895.87|40895.87|41069|41069|40660.64|40660.64|0
1401663600000|2014-06-01 23:00:00|40829.98|40829.98|40659.43|40659.43|40875.41|40875.41|40519.66|40519.66|0
1401750000000|2014-06-02 23:00:00|40470.44|40470.44|40465.85|40465.85|40519.5|40519.5|40202.5|40202.5|0
1401836400000|2014-06-03 23:00:00|40528.28|40528.28|40528.77|40528.77|40751.35|40751.35|40392.78|40392.78|0
1401922800000|2014-06-04 23:00:00|40574.36|40574.36|40106.71|40106.71|40628.91|40628.91|40053.38|40053.38|0
1402009200000|2014-06-05 23:00:00|40114.6|40114.6|40005.28|40005.28|40149.8|40149.8|39746.85|39746.85|0
1402268400000|2014-06-08 23:00:00|39964.03|39964.03|39893.78|39893.78|40112.42|40112.42|39869.21|39869.21|0
1402354800000|2014-06-09 23:00:00|39964.84|39964.84|40063.6|40063.6|40076.01|40076.01|39701.74|39701.74|0
1402441200000|2014-06-10 23:00:00|40137.8|40137.8|40113.71|40113.71|40269.75|40269.75|39890.4|39890.4|0
1402527600000|2014-06-11 23:00:00|40311.89|40311.89|40362.49|40362.49|40439.66|40439.66|40287.24|40287.24|0
1402614000000|2014-06-12 23:00:00|40176.72|40176.72|39990.54|39990.54|40267.51|40267.51|39722.2|39722.2|0
1402873200000|2014-06-15 23:00:00|39978.14|39978.14|39920.21|39920.21|40101.87|40101.87|39809.45|39809.45|0
1402959600000|2014-06-16 23:00:00|39982.41|39982.41|40160.04|40160.04|40308.19|40308.19|39946.32|39946.32|0
1403046000000|2014-06-17 23:00:00|40304.32|40304.32|40210.64|40210.64|40593.94|40593.94|40194.2|40194.2|0
1403132400000|2014-06-18 23:00:00|40507.01|40507.01|40671.51|40671.51|40858.41|40858.41|40502.9|40502.9|0
1403218800000|2014-06-19 23:00:00|40655.56|40655.56|40920.93|40920.93|40958.15|40958.15|40601.99|40601.99|0
1403478000000|2014-06-22 23:00:00|40751.67|40751.67|40306.59|40306.59|40751.67|40751.67|40306.59|40306.59|0
1403564400000|2014-06-23 23:00:00|40446.68|40446.68|40411.79|40411.79|40602.96|40602.96|40334.37|40334.37|0
1403650800000|2014-06-24 23:00:00|40336.87|40336.87|40032.6|40032.6|40407.84|40407.84|39954.62|39954.62|0
1403737200000|2014-06-25 23:00:00|39718.33|39718.33|39652.76|39652.76|39785.44|39785.44|39429.53|39429.53|0
1403823600000|2014-06-26 23:00:00|39719.14|39719.14|39654.46|39654.46|39764.33|39764.33|39500.5|39500.5|0
1404082800000|2014-06-29 23:00:00|39584.21|39584.21|39678.87|39678.87|39749.76|39749.76|39484.39|39484.39|0
1404169200000|2014-06-30 23:00:00|39604.59|39604.59|39861.56|39861.56|39891.05|39891.05|39463.61|39463.61|0
1404255600000|2014-07-01 23:00:00|39882.51|39882.51|39897.89|39897.89|39972.65|39972.65|39722.28|39722.28|0
1404342000000|2014-07-02 23:00:00|39856.89|39856.89|40773.19|40773.19|40773.19|40773.19|39815.96|39815.96|0
1404428400000|2014-07-03 23:00:00|40772.38|40772.38|40883.23|40883.23|41040.48|41040.48|40586.77|40586.77|0
1404687600000|2014-07-06 23:00:00|40742.65|40742.65|40594.74|40594.74|40874.28|40874.28|40586.53|40586.53|0
1404774000000|2014-07-07 23:00:00|40759.24|40759.24|40391.89|40391.89|40800.98|40800.98|40375.46|40375.46|0
1404860400000|2014-07-08 23:00:00|40246.8|40246.8|40276.45|40276.45|40367.65|40367.65|40185.1|40185.1|0
1404946800000|2014-07-09 23:00:00|40264.77|40264.77|40063.14|40063.14|40359.59|40359.59|39951.4|39951.4|0
1405033200000|2014-07-10 23:00:00|40763.53|40763.53|40451.86|40451.86|40930.22|40930.22|40288.88|40288.88|0
1405292400000|2014-07-13 23:00:00|40735.42|40735.42|41043.39|41043.39|41180.51|41180.51|40607.01|40607.01|0
1405378800000|2014-07-14 23:00:00|40857.38|40857.38|40181.15|40181.15|41050.82|41050.82|39953.48|39953.48|0
1405465200000|2014-07-15 23:00:00|39835.94|39835.94|39826.61|39826.61|40098.74|40098.74|39645.27|39645.27|0
1405551600000|2014-07-16 23:00:00|40030.59|40030.59|40270.34|40270.34|40443.78|40443.78|40030.59|40030.59|0
1405638000000|2014-07-17 23:00:00|40167.3|40167.3|40307.8|40307.8|40328.42|40328.42|40055.49|40055.49|0
1405897200000|2014-07-20 23:00:00|40010.13|40010.13|39910.15|39910.15|40010.13|40010.13|39741.14|39741.14|0
1405983600000|2014-07-21 23:00:00|39897.02|39897.02|39969.92|39969.92|40099.22|40099.22|39892.75|39892.75|0
1406070000000|2014-07-22 23:00:00|39982.32|39982.32|40187.42|40187.42|40220.53|40220.53|39895.32|39895.32|0
1406156400000|2014-07-23 23:00:00|39997.55|39997.55|40170.26|40170.26|40389.47|40389.47|39960.25|39960.25|0
1406242800000|2014-07-24 23:00:00|40001.17|40001.17|39910.3|39910.3|40182.83|40182.83|39889.67|39889.67|0
1406502000000|2014-07-27 23:00:00|40117.09|40117.09|40183.64|40183.64|40340.08|40340.08|40022.76|40022.76|0
1406588400000|2014-07-28 23:00:00|40188.15|40188.15|40323.89|40323.89|40369.25|40369.25|40105.5|40105.5|0
1406674800000|2014-07-29 23:00:00|40167.37|40167.37|39869.05|39869.05|40262.18|40262.18|39790.59|39790.59|0
1406761200000|2014-07-30 23:00:00|39749.5|39749.5|39410.59|39410.59|39843.91|39843.91|39352.91|39352.91|0
1406847600000|2014-07-31 23:00:00|39402.05|39402.05|38886.14|38886.14|39422.75|39422.75|38609.66|38609.66|0
1407106800000|2014-08-03 23:00:00|38881.71|38881.71|38705.37|38705.37|38985.23|38985.23|38614.74|38614.74|0
1407193200000|2014-08-04 23:00:00|38783.92|38783.92|38994.66|38994.66|39175.84|39175.84|38779.89|38779.89|0
1407279600000|2014-08-05 23:00:00|38664.12|38664.12|38947.61|38947.61|39009.56|39009.56|38589.85|38589.85|0
1407366000000|2014-08-06 23:00:00|39022.45|39022.45|38542.71|38542.71|39022.45|39022.45|38542.55|38542.55|0
1407452400000|2014-08-07 23:00:00|38455.55|38455.55|38504.28|38504.28|38595.23|38595.23|38182.77|38182.77|0
1407711600000|2014-08-10 23:00:00|38796.79|38796.79|38784.47|38784.47|38977.81|38977.81|38684.81|38684.81|0
1407798000000|2014-08-11 23:00:00|38767.79|38767.79|38771.98|38771.98|38883.63|38883.63|38677.32|38677.32|0
1407884400000|2014-08-12 23:00:00|39123.22|39123.22|39105.57|39105.57|39237.93|39237.93|38903.77|38903.77|0
1407970800000|2014-08-13 23:00:00|39044.19|39044.19|39261.53|39261.53|39480.41|39480.41|39044.03|39044.03|0
1408057200000|2014-08-14 23:00:00|39381.97|39381.97|39464.22|39464.22|39857.11|39857.11|39349.1|39349.1|0
1408316400000|2014-08-17 23:00:00|39761.97|39761.97|39785.25|39785.25|39906.17|39906.17|39583.69|39583.69|0
1408402800000|2014-08-18 23:00:00|40150.11|40150.11|40221|40221|40340.07|40340.07|40087.83|40087.83|0
1408489200000|2014-08-19 23:00:00|39814.27|39814.27|39682.88|39682.88|39839.56|39839.56|39558.81|39558.81|0
1408575600000|2014-08-20 23:00:00|39600.3|39600.3|39724.28|39724.28|39992.3|39992.3|39600.3|39600.3|0
1408662000000|2014-08-21 23:00:00|39654.44|39654.44|39517.97|39517.97|39799.53|39799.53|39406.8|39406.8|0
1409007600000|2014-08-25 23:00:00|39873.16|39873.16|39943.16|39943.16|40001.09|40001.09|39727.5|39727.5|0
1409094000000|2014-08-26 23:00:00|39914.97|39914.97|39789.29|39789.29|39947.68|39947.68|39578.87|39578.87|0
1409180400000|2014-08-27 23:00:00|39921.81|39921.81|39889.11|39889.11|40008.41|40008.41|39686.09|39686.09|0
1409266800000|2014-08-28 23:00:00|40008.66|40008.66|40117.74|40117.74|40257.19|40257.19|39972.49|39972.49|0
1409526000000|2014-08-31 23:00:00|40059.82|40059.82|40204.59|40204.59|40332.35|40332.35|39944.7|39944.7|0
1409612400000|2014-09-01 23:00:00|40258.4|40258.4|40327.68|40327.68|40530.29|40530.29|40250.1|40250.1|0
1409698800000|2014-09-02 23:00:00|40550.99|40550.99|40335.81|40335.81|40745.62|40745.62|40335.81|40335.81|0
1409785200000|2014-09-03 23:00:00|40450.38|40450.38|40924.96|40924.96|40966.28|40966.28|40346.46|40346.46|0
1409871600000|2014-09-04 23:00:00|40809.44|40809.44|40664.59|40664.59|40846.65|40846.65|40544.96|40544.96|0
1410130800000|2014-09-07 23:00:00|40631.23|40631.23|40795.09|40795.09|40840.44|40840.44|40296.19|40296.19|0
1410217200000|2014-09-08 23:00:00|40758.03|40758.03|40763.43|40763.43|40878.71|40878.71|40680.54|40680.54|0
1410303600000|2014-09-09 23:00:00|40540.53|40540.53|41056.59|41056.59|41060.7|41060.7|40519.9|40519.9|0
1410390000000|2014-09-10 23:00:00|41015.02|41015.02|41040.07|41040.07|41123.7|41123.7|40833.28|40833.28|0
1410476400000|2014-09-11 23:00:00|41188.46|41188.46|41376.99|41376.99|41516.75|41516.75|41147.54|41147.54|0
1410735600000|2014-09-14 23:00:00|41243.82|41243.82|41423.15|41423.15|41509.18|41509.18|41132.16|41132.16|0
1410822000000|2014-09-15 23:00:00|41331.71|41331.71|41138.29|41138.29|41352.09|41352.09|40956.71|40956.71|0
1410908400000|2014-09-16 23:00:00|41254.3|41254.3|41208.22|41208.22|41514.18|41514.18|41183.56|41183.56|0
1410994800000|2014-09-17 23:00:00|41101.31|41101.31|41309.08|41309.08|41366.68|41366.68|41072.88|41072.88|0
1411081200000|2014-09-18 23:00:00|41597.32|41597.32|41484.94|41484.94|41638.57|41638.57|41336.31|41336.31|0
1411340400000|2014-09-21 23:00:00|41278.56|41278.56|41253.59|41253.59|41290.97|41290.97|40986.6|40986.6|0
1411426800000|2014-09-22 23:00:00|40990.64|40990.64|40384.88|40384.88|41031.85|41031.85|40315.03|40315.03|0
1411513200000|2014-09-23 23:00:00|40402.77|40402.77|40657.07|40657.07|40694.18|40694.18|40315.85|40315.85|0
1411599600000|2014-09-24 23:00:00|40797.87|40797.87|40271.11|40271.11|40818.89|40818.89|40069.74|40069.74|0
1411686000000|2014-09-25 23:00:00|40094.02|40094.02|39904.88|39904.88|40152.1|40152.1|39771.07|39771.07|0
1411945200000|2014-09-28 23:00:00|39884.28|39884.28|39800.77|39800.77|39896.56|39896.56|39620.01|39620.01|0
1412031600000|2014-09-29 23:00:00|39685.63|39685.63|39846.25|39846.25|39883.5|39883.5|39495.98|39495.98|0
1412118000000|2014-09-30 23:00:00|39848.32|39848.32|39827.45|39827.45|40025.55|40025.55|39682.27|39682.27|0
1412204400000|2014-10-01 23:00:00|39624.42|39624.42|39460.25|39460.25|39844.74|39844.74|39443.88|39443.88|0
1412290800000|2014-10-02 23:00:00|39570.62|39570.62|39599.82|39599.82|39846.35|39846.35|39419.33|39419.33|0
1412550000000|2014-10-05 23:00:00|39794.8|39794.8|39785.55|39785.55|39967.01|39967.01|39718.14|39718.14|0
1412636400000|2014-10-06 23:00:00|39521.69|39521.69|39541.19|39541.19|39715.7|39715.7|39419.37|39419.37|0
1412722800000|2014-10-07 23:00:00|39467.66|39467.66|39860.05|39860.05|39880.93|39880.93|39299.72|39299.72|0
1412809200000|2014-10-08 23:00:00|39847.77|39847.77|39755.52|39755.52|40168.66|40168.66|39718.83|39718.83|0
1412895600000|2014-10-09 23:00:00|39604.65|39604.65|39163.79|39163.79|39625.11|39625.11|39062.99|39062.99|0
1413154800000|2014-10-12 23:00:00|38961.04|38961.04|38856.51|38856.51|38969.5|38969.5|38713.68|38713.68|0
1413241200000|2014-10-13 23:00:00|38686.37|38686.37|39082.99|39082.99|39091.04|39091.04|38368.75|38368.75|0
1413327600000|2014-10-14 23:00:00|39156.8|39156.8|38434.74|38434.74|39189.81|39189.81|38422.6|38422.6|0
1413414000000|2014-10-15 23:00:00|38815.4|38815.4|38349.85|38349.85|38860.56|38860.56|37947.66|37947.66|0
1413500400000|2014-10-16 23:00:00|38091.73|38091.73|39115.13|39115.13|39152.11|39152.11|38046.58|38046.58|0
1413759600000|2014-10-19 23:00:00|39271.48|39271.48|38916.75|38916.75|39424.16|39424.16|38689.45|38689.45|0
1413846000000|2014-10-20 23:00:00|38463.66|38463.66|39162.45|39162.45|39162.45|39162.45|38434.46|38434.46|0
1413932400000|2014-10-21 23:00:00|37939.25|37939.25|38559.4|38559.4|38579.73|38579.73|37722.33|37722.33|0
1414018800000|2014-10-22 23:00:00|38113.67|38113.67|38572.37|38572.37|38741.83|38741.83|38093.34|38093.34|0
1414105200000|2014-10-23 23:00:00|38412.07|38412.07|38446.97|38446.97|38613.3|38613.3|38315.59|38315.59|0
1414368000000|2014-10-27 00:00:00|38844.42|38844.42|38747.53|38747.53|38893.95|38893.95|38433.86|38433.86|0
1414454400000|2014-10-28 00:00:00|39011.94|39011.94|38878.08|38878.08|39287.39|39287.39|38816.83|38816.83|0
1414540800000|2014-10-29 00:00:00|38969.09|38969.09|39408.57|39408.57|39499.57|39499.57|38906.87|38906.87|0
1414627200000|2014-10-30 00:00:00|39424.94|39424.94|39679|39679|39724.71|39724.71|39124.24|39124.24|0
1414713600000|2014-10-31 00:00:00|39997.59|39997.59|40391.59|40391.59|40598.57|40598.57|39935.37|39935.37|0
1414972800000|2014-11-03 00:00:00|40598.02|40598.02|39964.53|39964.53|40689.44|40689.44|39874.49|39874.49|0
1415059200000|2014-11-04 00:00:00|40351.77|40351.77|40861.15|40861.15|40878.07|40878.07|40335.4|40335.4|0
1415145600000|2014-11-05 00:00:00|41192.15|41192.15|41164.88|41164.88|41213.16|41213.16|40817.92|40817.92|0
1415232000000|2014-11-06 00:00:00|41143.86|41143.86|41308.08|41308.08|41480.29|41480.29|41090.52|41090.52|0
1415318400000|2014-11-07 00:00:00|41280.12|41280.12|41056.91|41056.91|41486.68|41486.68|40812.27|40812.27|0
1415577600000|2014-11-10 00:00:00|41202.22|41202.22|41388.74|41388.74|41490.64|41490.64|41140|41140|0
1415664000000|2014-11-11 00:00:00|41570.47|41570.47|41744.02|41744.02|41818.1|41818.1|41545.5|41545.5|0
1415750400000|2014-11-12 00:00:00|41633.24|41633.24|41510.83|41510.83|41744.16|41744.16|41432.79|41432.79|0
1415836800000|2014-11-13 00:00:00|41710.03|41710.03|42294.28|42294.28|42418.3|42418.3|41710.03|41710.03|0
1415923200000|2014-11-14 00:00:00|42191.41|42191.41|41970.22|41970.22|42223.32|42223.32|41909.1|41909.1|0
1416182400000|2014-11-17 00:00:00|41888.09|41888.09|42457.43|42457.43|42584.03|42584.03|41863.12|41863.12|0
1416268800000|2014-11-18 00:00:00|42643.81|42643.81|42524.85|42524.85|42771.24|42771.24|42317.59|42317.59|0
1416355200000|2014-11-19 00:00:00|42664.55|42664.55|42548.58|42548.58|42733.99|42733.99|42417.61|42417.61|0
1416441600000|2014-11-20 00:00:00|42713.52|42713.52|42651.9|42651.9|42762.91|42762.91|42447.78|42447.78|0
1416528000000|2014-11-21 00:00:00|42613.55|42613.55|42453.62|42453.62|42692.56|42692.56|42358.79|42358.79|0
1416787200000|2014-11-24 00:00:00|42701.38|42701.38|42486.5|42486.5|42742.86|42742.86|42457.98|42457.98|0
1416873600000|2014-11-25 00:00:00|42433.15|42433.15|42505.44|42505.44|42699.87|42699.87|42317.59|42317.59|0
1416960000000|2014-11-26 00:00:00|42856.91|42856.91|42423.04|42423.04|43005.48|43005.48|42330.01|42330.01|0
1417046400000|2014-11-27 00:00:00|42476.93|42476.93|42856.08|42856.08|42881.32|42881.32|42440.51|42440.51|0
1417132800000|2014-11-28 00:00:00|43079.84|43079.84|43618.65|43618.65|43701.47|43701.47|42948.88|42948.88|0
1417392000000|2014-12-01 00:00:00|43426.71|43426.71|42809.73|42809.73|43524.24|43524.24|42658.16|42658.16|0
1417478400000|2014-12-02 00:00:00|42788.71|42788.71|42999.51|42999.51|43297.08|43297.08|42759.65|42759.65|0
1417564800000|2014-12-03 00:00:00|43135.67|43135.67|42981.76|42981.76|43386.84|43386.84|42944.65|42944.65|0
1417651200000|2014-12-04 00:00:00|42858.15|42858.15|42614.98|42614.98|42869.87|42869.87|42571.75|42571.75|0
1417737600000|2014-12-05 00:00:00|42768.2|42768.2|42767.24|42767.24|42947.36|42947.36|42700.37|42700.37|0
1417996800000|2014-12-08 00:00:00|42758.91|42758.91|42221.34|42221.34|42775.42|42775.42|42001.03|42001.03|0
1418083200000|2014-12-09 00:00:00|42127.76|42127.76|41395.27|41395.27|42144.14|42144.14|41320.22|41320.22|0
1418169600000|2014-12-10 00:00:00|41679.59|41679.59|41261.17|41261.17|41708.52|41708.52|41248.76|41248.76|0
1418256000000|2014-12-11 00:00:00|41035.25|41035.25|40628.97|40628.97|41043.71|41043.71|40347.22|40347.22|0
1418342400000|2014-12-12 00:00:00|40384.74|40384.74|39324.09|39324.09|40438.77|40438.77|39320.14|39320.14|0
1418601600000|2014-12-15 00:00:00|39645.25|39645.25|38714.37|38714.37|39948.16|39948.16|38698.14|38698.14|0
1418688000000|2014-12-16 00:00:00|38826.81|38826.81|39491.38|39491.38|39541.05|39541.05|38600.74|38600.74|0
1418774400000|2014-12-17 00:00:00|39226.56|39226.56|39171.33|39171.33|39238.83|39238.83|38808.83|38808.83|0
1418860800000|2014-12-18 00:00:00|39467.01|39467.01|40088.09|40088.09|40239.66|40239.66|39322.53|39322.53|0
1418947200000|2014-12-19 00:00:00|40439.69|40439.69|40789.36|40789.36|40847.21|40847.21|39983.06|39983.06|0
1419206400000|2014-12-22 00:00:00|40760.44|40760.44|41090.47|41090.47|41250.27|41250.27|40752.94|40752.94|0
1419292800000|2014-12-23 00:00:00|41339.21|41339.21|40866.85|40866.85|41425.57|41425.57|40800.81|40800.81|0
1419379200000|2014-12-24 00:00:00|41077.37|41077.37|41168.65|41168.65|41263.33|41263.33|40897.57|40897.57|0
1419811200000|2014-12-29 00:00:00|41056.77|41056.77|41115.26|41115.26|41270|41270|40923.73|40923.73|0
1419897600000|2014-12-30 00:00:00|40904.88|40904.88|40531.2|40531.2|40913.34|40913.34|40333.37|40333.37|0
1419984000000|2014-12-31 00:00:00|40669.66|40669.66|40668.47|40668.47|40828.96|40828.96|40515.94|40515.94|0
1420156800000|2015-01-02 00:00:00|40428.2|40428.2|40113.98|40113.98|40486.32|40486.32|39934.73|39934.73|0
1420416000000|2015-01-05 00:00:00|40142.49|40142.49|39734.05|39734.05|40606.94|40606.94|39725.86|39725.86|0
1420502400000|2015-01-06 00:00:00|39827.9|39827.9|39996.58|39996.58|40316.63|40316.63|39233.18|39233.18|0
1420588800000|2015-01-07 00:00:00|39849.88|39849.88|39769.27|39769.27|40378.72|40378.72|39740.35|39740.35|0
1420675200000|2015-01-08 00:00:00|40410.26|40410.26|41194.4|41194.4|41235.74|41235.74|40335.63|40335.63|0
1420761600000|2015-01-09 00:00:00|41227.97|41227.97|40704.75|40704.75|41463.74|41463.74|40680.06|40680.06|0
1421020800000|2015-01-12 00:00:00|41120.04|41120.04|41314.88|41314.88|41471.92|41471.92|41016.62|41016.62|0
1421107200000|2015-01-13 00:00:00|41483.92|41483.92|41929.34|41929.34|41943.13|41943.13|41410.12|41410.12|0
1421193600000|2015-01-14 00:00:00|41486.09|41486.09|41196.29|41196.29|42100.31|42100.31|40850.98|40850.98|0
1421280000000|2015-01-15 00:00:00|41261.82|41261.82|41318.24|41318.24|41393.15|41393.15|39976.85|39976.85|0
1421366400000|2015-01-16 00:00:00|41541.5|41541.5|41534.69|41534.69|41750.68|41750.68|41257.17|41257.17|0
1421625600000|2015-01-19 00:00:00|41442.08|41442.08|41885.79|41885.79|42046.51|42046.51|41421.34|41421.34|0
1421712000000|2015-01-20 00:00:00|42301.63|42301.63|41959.32|41959.32|42384.18|42384.18|41845.41|41845.41|0
1421798400000|2015-01-21 00:00:00|42322.65|42322.65|42851.62|42851.62|42855.85|42855.85|42302.05|42302.05|0
1421884800000|2015-01-22 00:00:00|42715.82|42715.82|43324.21|43324.21|43391.48|43391.48|42595.89|42595.89|0
1421971200000|2015-01-23 00:00:00|43562.27|43562.27|44058.41|44058.41|44120.72|44120.72|43562|43562|0
1422230400000|2015-01-26 00:00:00|43977.61|43977.61|44084.07|44084.07|44298.4|44298.4|43703.82|43703.82|0
1422316800000|2015-01-27 00:00:00|43852.67|43852.67|43860.72|43860.72|44134.42|44134.42|43484.56|43484.56|0
1422403200000|2015-01-28 00:00:00|43827.01|43827.01|43944.36|43944.36|44118.05|44118.05|43578.41|43578.41|0
1422489600000|2015-01-29 00:00:00|44076.99|44076.99|44449.1|44449.1|44586.92|44586.92|43974.25|43974.25|0
1422576000000|2015-01-30 00:00:00|44501.75|44501.75|44035.14|44035.14|44696.73|44696.73|43878.24|43878.24|0
1422835200000|2015-02-02 00:00:00|43670.57|43670.57|44001.98|44001.98|44237.61|44237.61|43657.37|43657.37|0
1422921600000|2015-02-03 00:00:00|44104.99|44104.99|43751.04|43751.04|44397.5|44397.5|43646.56|43646.56|0
1423008000000|2015-02-04 00:00:00|43947.77|43947.77|43553.35|43553.35|44018.86|44018.86|43256.88|43256.88|0
1423094400000|2015-02-05 00:00:00|43519.78|43519.78|42959.41|42959.41|43523.88|43523.88|42721.48|42721.48|0
1423180800000|2015-02-06 00:00:00|42549.13|42549.13|42607.34|42607.34|42698.49|42698.49|42361.87|42361.87|0
1423440000000|2015-02-09 00:00:00|42425.47|42425.47|42477.76|42477.76|42481.85|42481.85|41980.15|41980.15|0
1423526400000|2015-02-10 00:00:00|42481.71|42481.71|42903.03|42903.03|43084.76|43084.76|42344.17|42344.17|0
1423612800000|2015-02-11 00:00:00|42865.78|42865.78|42540.34|42540.34|42915.58|42915.58|42461.11|42461.11|0
1423699200000|2015-02-12 00:00:00|42714.86|42714.86|42589.78|42589.78|42910.66|42910.66|42514.45|42514.45|0
1423785600000|2015-02-13 00:00:00|42706.17|42706.17|42174.71|42174.71|42967.45|42967.45|42056.16|42056.16|0
1424044800000|2015-02-16 00:00:00|42246.86|42246.86|42056.26|42056.26|42454.26|42454.26|41948.88|41948.88|0
1424131200000|2015-02-17 00:00:00|42210.03|42210.03|42913.24|42913.24|42921.56|42921.56|41946.31|41946.31|0
1424217600000|2015-02-18 00:00:00|42886.8|42886.8|42375.03|42375.03|42966.07|42966.07|42263.83|42263.83|0
1424304000000|2015-02-19 00:00:00|42713.94|42713.94|43080.53|43080.53|43104.81|43104.81|42458.26|42458.26|0
1424390400000|2015-02-20 00:00:00|42944.23|42944.23|43035.65|43035.65|43254.63|43254.63|42658.52|42658.52|0
1424649600000|2015-02-23 00:00:00|43119.16|43119.16|43762.45|43762.45|43775|43775|43090.37|43090.37|0
1424736000000|2015-02-24 00:00:00|43965.84|43965.84|43886.88|43886.88|44117.68|44117.68|43819.88|43819.88|0
1424822400000|2015-02-25 00:00:00|43957.56|43957.56|43853.73|43853.73|43982.67|43982.67|43316.02|43316.02|0
1424908800000|2015-02-26 00:00:00|44062.59|44062.59|44251.09|44251.09|44469.98|44469.98|43825.31|43825.31|0
1424995200000|2015-02-27 00:00:00|44270.22|44270.22|44518.86|44518.86|44713.01|44713.01|44137.18|44137.18|0
1425254400000|2015-03-02 00:00:00|44469.79|44469.79|44281.76|44281.76|44573.07|44573.07|44096.48|44096.48|0
1425340800000|2015-03-03 00:00:00|44749.33|44749.33|44417.92|44417.92|44910.33|44910.33|44365.68|44365.68|0
1425427200000|2015-03-04 00:00:00|44292.66|44292.66|44738.94|44738.94|44771.96|44771.96|43890.29|43890.29|0
1425513600000|2015-03-05 00:00:00|44946.75|44946.75|45693.04|45693.04|45801.52|45801.52|44864.9|44864.9|0
1425600000000|2015-03-06 00:00:00|45618.96|45618.96|44927.76|44927.76|45763.86|45763.86|44907.02|44907.02|0
1425859200000|2015-03-09 00:00:00|44658.97|44658.97|44188.68|44188.68|44664.31|44664.31|44077.63|44077.63|0
1425945600000|2015-03-10 00:00:00|44172.31|44172.31|43040.43|43040.43|44354.6|44354.6|43003.46|43003.46|0
1426032000000|2015-03-11 00:00:00|43065.13|43065.13|42690.07|42690.07|43291.6|43291.6|42548.99|42548.99|0
1426118400000|2015-03-12 00:00:00|42912.18|42912.18|42891.16|42891.16|43221.48|43221.48|42722.4|42722.4|0
1426204800000|2015-03-13 00:00:00|42959.91|42959.91|42921.33|42921.33|43149.83|43149.83|42669.06|42669.06|0
1426464000000|2015-03-16 00:00:00|42970.99|42970.99|43733.29|43733.29|43873.96|43873.96|42909.6|42909.6|0
1426550400000|2015-03-17 00:00:00|43849.27|43849.27|43597.08|43597.08|43989.66|43989.66|43261.71|43261.71|0
1426636800000|2015-03-18 00:00:00|43593.4|43593.4|44613.13|44613.13|44703.58|44703.58|43514.4|43514.4|0
1426723200000|2015-03-19 00:00:00|43876.86|43876.86|43420.18|43420.18|43972.92|43972.92|43071.89|43071.89|0
1426809600000|2015-03-20 00:00:00|43288.38|43288.38|43114.65|43114.65|43367.8|43367.8|43011.78|43011.78|0
1427068800000|2015-03-23 00:00:00|43061.03|43061.03|43605.45|43605.45|43815.42|43815.42|42905.1|42905.1|0
1427155200000|2015-03-24 00:00:00|44039.46|44039.46|43580.53|43580.53|44123.11|44123.11|43547.65|43547.65|0
1427241600000|2015-03-25 00:00:00|43518.86|43518.86|43192.23|43192.23|43617.64|43617.64|43162.89|43162.89|0
1427328000000|2015-03-26 00:00:00|42737.89|42737.89|42382.47|42382.47|42894.93|42894.93|42262.27|42262.27|0
1427414400000|2015-03-27 00:00:00|42560.94|42560.94|42218.49|42218.49|42602.56|42602.56|42112.91|42112.91|0
1427670000000|2015-03-29 23:00:00|42288.62|42288.62|42376.68|42376.68|42583.15|42583.15|42033.26|42033.26|0
1427756400000|2015-03-30 23:00:00|41890.8|41890.8|41230.59|41230.59|41895.03|41895.03|40883.86|40883.86|0
1427842800000|2015-03-31 23:00:00|41222.68|41222.68|41871.62|41871.62|41929.34|41929.34|41222.68|41222.68|0
1427929200000|2015-04-01 23:00:00|42153.15|42153.15|42405.83|42405.83|42629.32|42629.32|41931.96|41931.96|0
1428361200000|2015-04-06 23:00:00|43028.66|43028.66|43087.06|43087.06|43253.39|43253.39|42879.39|42879.39|0
1428447600000|2015-04-07 23:00:00|42790.46|42790.46|42695.5|42695.5|43008.61|43008.61|42592.21|42592.21|0
1428534000000|2015-04-08 23:00:00|42954.99|42954.99|43246.44|43246.44|43456.69|43456.69|42913.65|42913.65|0
1428620400000|2015-04-09 23:00:00|43401.97|43401.97|44338.92|44338.92|44359.79|44359.79|43250.91|43250.91|0
1428879600000|2015-04-12 23:00:00|43926.34|43926.34|43615.66|43615.66|43967.68|43967.68|43579.1|43579.1|0
1428966000000|2015-04-13 23:00:00|43399.25|43399.25|43863.7|43863.7|43987.45|43987.45|43370.88|43370.88|0
1429052400000|2015-04-14 23:00:00|43888.81|43888.81|44134.28|44134.28|44315.88|44315.88|43810.09|43810.09|0
1429138800000|2015-04-15 23:00:00|44079.28|44079.28|44502.49|44502.49|44551.87|44551.87|43987.59|43987.59|0
1429225200000|2015-04-16 23:00:00|44722.53|44722.53|44172.54|44172.54|44872.21|44872.21|44007.45|44007.45|0
1429484400000|2015-04-19 23:00:00|44395.48|44395.48|44597.12|44597.12|44759.77|44759.77|44391.39|44391.39|0
1429570800000|2015-04-20 23:00:00|44575.05|44575.05|44808.38|44808.38|45050.12|45050.12|44478.71|44478.71|0
1429657200000|2015-04-21 23:00:00|44808.79|44808.79|44512.19|44512.19|44900.9|44900.9|44219.4|44219.4|0
1429743600000|2015-04-22 23:00:00|44773.06|44773.06|44572.61|44572.61|44888.35|44888.35|44342.32|44342.32|0
1429830000000|2015-04-23 23:00:00|44709.6|44709.6|44628.99|44628.99|44713.83|44713.83|44230.02|44230.02|0
1430089200000|2015-04-26 23:00:00|44606.78|44606.78|44469.51|44469.51|44859.19|44859.19|44195.44|44195.44|0
1430175600000|2015-04-27 23:00:00|44379.47|44379.47|43667.53|43667.53|44417.14|44417.14|43368.72|43368.72|0
1430262000000|2015-04-28 23:00:00|43252.24|43252.24|42830.74|42830.74|43563.42|43563.42|42822.69|42822.69|0
1430348400000|2015-04-29 23:00:00|42779.83|42779.83|42946.71|42946.71|43258.22|43258.22|42615.02|42615.02|0
1430434800000|2015-04-30 23:00:00|42779.83|42779.83|43364.9|43364.9|43559.05|43559.05|42438.48|42438.48|0
1430780400000|2015-05-04 23:00:00|43651.3|43651.3|42290.69|42290.69|43816.52|43816.52|42243.6|42243.6|0
1430866800000|2015-05-05 23:00:00|42703.31|42703.31|42752.43|42752.43|43096.58|43096.58|42519.97|42519.97|0
1430953200000|2015-05-06 23:00:00|42307.1|42307.1|42912.36|42912.36|43102.69|43102.69|41738.96|41738.96|0
1431039600000|2015-05-07 23:00:00|43623.66|43623.66|43706.34|43706.34|43763.78|43763.78|43212.97|43212.97|0
1431298800000|2015-05-10 23:00:00|43807.74|43807.74|43365.22|43365.22|43979.91|43979.91|43352.95|43352.95|0
1431385200000|2015-05-11 23:00:00|42857.13|42857.13|42611.25|42611.25|42964.65|42964.65|42202.07|42202.07|0
1431471600000|2015-05-12 23:00:00|42892.31|42892.31|42634.84|42634.84|43401.37|43401.37|42567.15|42567.15|0
1431558000000|2015-05-13 23:00:00|42540.71|42540.71|43121.78|43121.78|43130.24|43130.24|42461.02|42461.02|0
1431644400000|2015-05-14 23:00:00|43240.1|43240.1|43154.7|43154.7|43395.67|43395.67|42924.41|42924.41|0
1431903600000|2015-05-17 23:00:00|43180.23|43180.23|43077.86|43077.86|43410.66|43410.66|42525.58|42525.58|0
1431990000000|2015-05-18 23:00:00|43574.23|43574.23|43586.78|43586.78|43710.8|43710.8|43303.65|43303.65|0
1432076400000|2015-05-19 23:00:00|43565.9|43565.9|43728.83|43728.83|43820.25|43820.25|43227.96|43227.96|0
1432162800000|2015-05-20 23:00:00|43608.76|43608.76|43672.64|43672.64|43725.7|43725.7|43375.2|43375.2|0
1432249200000|2015-05-21 23:00:00|43933.83|43933.83|43670.34|43670.34|44013.11|44013.11|43591.61|43591.61|0
1432594800000|2015-05-25 23:00:00|43496.93|43496.93|43462.67|43462.67|43789.58|43789.58|43216|43216|0
1432681200000|2015-05-26 23:00:00|43912.95|43912.95|44370.18|44370.18|44506.62|44506.62|43800.8|43800.8|0
1432767600000|2015-05-27 23:00:00|44191.95|44191.95|44461.14|44461.14|44706.2|44706.2|44183.62|44183.62|0
1432854000000|2015-05-28 23:00:00|44265.25|44265.25|43690.75|43690.75|44448.91|44448.91|43682.57|43682.57|0
1433113200000|2015-05-31 23:00:00|44232.27|44232.27|43343.47|43343.47|44269.39|44269.39|43322.87|43322.87|0
1433199600000|2015-06-01 23:00:00|42986.17|42986.17|42224.65|42224.65|42986.17|42986.17|42200.1|42200.1|0
1433286000000|2015-06-02 23:00:00|42474.35|42474.35|42793.77|42793.77|43115.75|43115.75|42341.73|42341.73|0
1433372400000|2015-06-03 23:00:00|42694.58|42694.58|42634.7|42634.7|42871.02|42871.02|42056.99|42056.99|0
1433458800000|2015-06-04 23:00:00|42258.13|42258.13|41660.92|41660.92|42360.86|42360.86|41590.24|41590.24|0
1433718000000|2015-06-07 23:00:00|41660.92|41660.92|41613.32|41613.32|41745.12|41745.12|41110.15|41110.15|0
1433804400000|2015-06-08 23:00:00|41551.52|41551.52|41472.52|41472.52|41817.73|41817.73|41317.27|41317.27|0
1433890800000|2015-06-09 23:00:00|41053.78|41053.78|41627.67|41627.67|41830.97|41830.97|40954.17|40954.17|0
1433977200000|2015-06-10 23:00:00|41636.13|41636.13|41973.99|41973.99|42211.68|42211.68|41532.71|41532.71|0
1434063600000|2015-06-11 23:00:00|41906.89|41906.89|41820.12|41820.12|41970.49|41970.49|41548.07|41548.07|0
1434322800000|2015-06-14 23:00:00|41596.22|41596.22|41423.13|41423.13|41802.46|41802.46|41394.48|41394.48|0
1434409200000|2015-06-15 23:00:00|41730.91|41730.91|42487.6|42487.6|42644.08|42644.08|41680.28|41680.28|0
1434495600000|2015-06-16 23:00:00|42651.76|42651.76|42443.13|42443.13|42754.08|42754.08|42204.1|42204.1|0
1434582000000|2015-06-17 23:00:00|42252.24|42252.24|42760.29|42760.29|42777.21|42777.21|42117.14|42117.14|0
1434668400000|2015-06-18 23:00:00|42657.7|42657.7|42647.58|42647.58|43145.6|43145.6|42528.06|42528.06|0
1434927600000|2015-06-21 23:00:00|43036.84|43036.84|43146.66|43146.66|43359.25|43359.25|42734.35|42734.35|0
1435014000000|2015-06-22 23:00:00|43069.31|43069.31|43085.96|43085.96|43323.24|43323.24|42903.95|42903.95|0
1435100400000|2015-06-23 23:00:00|43132.63|43132.63|43108.44|43108.44|43339.29|43339.29|42970.76|42970.76|0
1435186800000|2015-06-24 23:00:00|42802.14|42802.14|42737.07|42737.07|43319.65|43319.65|42678.66|42678.66|0
1435273200000|2015-06-25 23:00:00|42546.73|42546.73|42603.2|42603.2|42844.44|42844.44|42281.35|42281.35|0
1435532400000|2015-06-28 23:00:00|41647.03|41647.03|41697.25|41697.25|42317.91|42317.91|41556.99|41556.99|0
1435618800000|2015-06-29 23:00:00|41401.61|41401.61|41122.43|41122.43|41566.28|41566.28|41056.67|41056.67|0
1435705200000|2015-06-30 23:00:00|41106.34|41106.34|41811.15|41811.15|41993.99|41993.99|41102.11|41102.11|0
1435791600000|2015-07-01 23:00:00|41649.19|41649.19|41718.22|41718.22|41830.38|41830.38|41512.89|41512.89|0
1435878000000|2015-07-02 23:00:00|41659.68|41659.68|41569.36|41569.36|41941.57|41941.57|41445.48|41445.48|0
1436137200000|2015-07-05 23:00:00|41375.9|41375.9|41566.37|41566.37|41884.96|41884.96|41140.55|41140.55|0
1436223600000|2015-07-06 23:00:00|41471.41|41471.41|41443.18|41443.18|41766|41766|41260.89|41260.89|0
1436310000000|2015-07-07 23:00:00|41778.83|41778.83|42180.37|42180.37|42213.52|42213.52|41555.75|41555.75|0
1436396400000|2015-07-08 23:00:00|42277.4|42277.4|42618.06|42618.06|42688.46|42688.46|42206.72|42206.72|0
1436482800000|2015-07-09 23:00:00|43102.83|43102.83|43525.67|43525.67|43579.01|43579.01|42780.57|42780.57|0
1436742000000|2015-07-12 23:00:00|43868.12|43868.12|43364.67|43364.67|43963.22|43963.22|43149.92|43149.92|0
1436828400000|2015-07-13 23:00:00|43575.88|43575.88|43657.74|43657.74|43823.65|43823.65|43451.45|43451.45|0
1436914800000|2015-07-14 23:00:00|43358.42|43358.42|43945.93|43945.93|43945.93|43945.93|43350.23|43350.23|0
1437001200000|2015-07-15 23:00:00|43929.97|43929.97|44021.39|44021.39|44271.87|44271.87|43925.88|43925.88|0
1437087600000|2015-07-16 23:00:00|44135.84|44135.84|43998.49|43998.49|44170.38|44170.38|43808.29|43808.29|0
1437346800000|2015-07-19 23:00:00|43955.9|43955.9|44001.48|44001.48|44120.72|44120.72|43811.69|43811.69|0
1437433200000|2015-07-20 23:00:00|44054.82|44054.82|44068.2|44068.2|44300.15|44300.15|43758.63|43758.63|0
1437519600000|2015-07-21 23:00:00|43824.52|43824.52|43278.5|43278.5|43902.56|43902.56|43196.09|43196.09|0
1437606000000|2015-07-22 23:00:00|43589.31|43589.31|43228.05|43228.05|43692.59|43692.59|43050.55|43050.55|0
1437692400000|2015-07-23 23:00:00|43359.71|43359.71|42983.04|42983.04|43771.6|43771.6|42974.58|42974.58|0
1437951600000|2015-07-26 23:00:00|42969.38|42969.38|42570.83|42570.83|43052.89|43052.89|42360.03|42360.03|0
1438038000000|2015-07-27 23:00:00|42632.36|42632.36|42915.21|42915.21|42931.72|42931.72|42549.68|42549.68|0
1438124400000|2015-07-28 23:00:00|43943.9|43943.9|44296.19|44296.19|44296.19|44296.19|43782.63|43782.63|0
1438210800000|2015-07-29 23:00:00|44543|44543|44839.14|44839.14|44855.93|44855.93|44237.24|44237.24|0
1438297200000|2015-07-30 23:00:00|44880.07|44880.07|45402.46|45402.46|45432.21|45432.21|44880.07|44880.07|0
1438556400000|2015-08-02 23:00:00|45213.23|45213.23|45198.38|45198.38|45463.21|45463.21|45086.91|45086.91|0
1438642800000|2015-08-03 23:00:00|45408.35|45408.35|45626.64|45626.64|45840.7|45840.7|45280.1|45280.1|0
1438729200000|2015-08-04 23:00:00|45609.17|45609.17|45565.62|45565.62|45838.22|45838.22|45331.23|45331.23|0
1438815600000|2015-08-05 23:00:00|45719.39|45719.39|45619.93|45619.93|46010.53|46010.53|45541.48|45541.48|0
1438902000000|2015-08-06 23:00:00|45483.76|45483.76|45317.99|45317.99|45500.27|45500.27|45206.93|45206.93|0
1439161200000|2015-08-09 23:00:00|45625.26|45625.26|45476.13|45476.13|45637.68|45637.68|45071.74|45071.74|0
1439247600000|2015-08-10 23:00:00|45356.2|45356.2|45014.03|45014.03|45413.77|45413.77|44926.15|44926.15|0
1439334000000|2015-08-11 23:00:00|44549.99|44549.99|44166.06|44166.06|44562.4|44562.4|43889.09|43889.09|0
1439420400000|2015-08-12 23:00:00|44557.9|44557.9|44400.31|44400.31|44919.43|44919.43|44103.56|44103.56|0
1439506800000|2015-08-13 23:00:00|44479.03|44479.03|44359.1|44359.1|44589.95|44589.95|44267.82|44267.82|0
1439766000000|2015-08-16 23:00:00|44330.32|44330.32|44394.83|44394.83|44481.61|44481.61|44060.57|44060.57|0
1439852400000|2015-08-17 23:00:00|44279.69|44279.69|44112.25|44112.25|44365.91|44365.91|43875.15|43875.15|0
1439938800000|2015-08-18 23:00:00|43863.98|43863.98|43502.81|43502.81|44041.21|44041.21|43440.46|43440.46|0
1440025200000|2015-08-19 23:00:00|42816.57|42816.57|42711.22|42711.22|42962.81|42962.81|42538.64|42538.64|0
1440111600000|2015-08-20 23:00:00|42502.86|42502.86|41834.33|41834.33|42704.78|42704.78|41825.87|41825.87|0
1440370800000|2015-08-23 23:00:00|40652.1|40652.1|40153.02|40153.02|40931.41|40931.41|38838.07|38838.07|0
1440457200000|2015-08-24 23:00:00|40597.42|40597.42|41249.77|41249.77|41352.91|41352.91|40383.91|40383.91|0
1440543600000|2015-08-25 23:00:00|40570.84|40570.84|41196.56|41196.56|41588.12|41588.12|40555.02|40555.02|0
1440630000000|2015-08-26 23:00:00|41586.93|41586.93|41707.92|41707.92|41757.58|41757.58|40963.65|40963.65|0
1440716400000|2015-08-27 23:00:00|41506.82|41506.82|41601.78|41601.78|41680.23|41680.23|41043.06|41043.06|0
1441062000000|2015-08-31 23:00:00|41338.06|41338.06|40823.3|40823.3|41338.06|41338.06|40658.07|40658.07|0
1441148400000|2015-09-01 23:00:00|41237.26|41237.26|41039.43|41039.43|41315.29|41315.29|40584.54|40584.54|0
1441234800000|2015-09-02 23:00:00|41297.18|41297.18|41759.14|41759.14|41792.16|41792.16|41263.74|41263.74|0
1441321200000|2015-09-03 23:00:00|41193.2|41193.2|41007.93|41007.93|41366.75|41366.75|40883.63|40883.63|0
1441580400000|2015-09-06 23:00:00|41074.65|41074.65|41203.6|41203.6|41244.11|41244.11|40831.53|40831.53|0
1441666800000|2015-09-07 23:00:00|41571.85|41571.85|41495.05|41495.05|41746.91|41746.91|41379.76|41379.76|0
1441753200000|2015-09-08 23:00:00|42000.57|42000.57|42154.2|42154.2|42337.32|42337.32|41836.58|41836.58|0
1441839600000|2015-09-09 23:00:00|41614.47|41614.47|41984.24|41984.24|42071.43|42071.43|41578.74|41578.74|0
1441926000000|2015-09-10 23:00:00|41686.53|41686.53|41747.23|41747.23|41895.81|41895.81|41570.28|41570.28|0
1442185200000|2015-09-13 23:00:00|42098.42|42098.42|41879.99|41879.99|42267.88|42267.88|41713.94|41713.94|0
1442271600000|2015-09-14 23:00:00|41937.43|41937.43|42294.87|42294.87|42307.56|42307.56|41582.7|41582.7|0
1442358000000|2015-09-15 23:00:00|42856.03|42856.03|43484.88|43484.88|43509.57|43509.57|42571.56|42571.56|0
1442444400000|2015-09-16 23:00:00|43522.81|43522.81|43593.91|43593.91|44104.3|44104.3|43481.89|43481.89|0
1442530800000|2015-09-17 23:00:00|43341.49|43341.49|43165.88|43165.88|43551.19|43551.19|42255.65|42255.65|0
1442790000000|2015-09-20 23:00:00|43417.32|43417.32|43407.53|43407.53|43665.51|43665.51|43264.65|43264.65|0
1442876400000|2015-09-21 23:00:00|43259.5|43259.5|42367.25|42367.25|43263.46|43263.46|42363.02|42363.02|0
1442962800000|2015-09-22 23:00:00|42390.84|42390.84|43125.73|43125.73|43306.64|43306.64|42341.59|42341.59|0
1443049200000|2015-09-23 23:00:00|43192.18|43192.18|43432.91|43432.91|43724.87|43724.87|43006.77|43006.77|0
1443135600000|2015-09-24 23:00:00|43678.7|43678.7|44505.43|44505.43|44721.69|44721.69|43670.79|43670.79|0
1443394800000|2015-09-27 23:00:00|44194.47|44194.47|43677.23|43677.23|44558.91|44558.91|43615.84|43615.84|0
1443481200000|2015-09-28 23:00:00|42958.85|42958.85|43017.07|43017.07|43296.06|43296.06|42880.22|42880.22|0
1443567600000|2015-09-29 23:00:00|43454.34|43454.34|44196.13|44196.13|44247.45|44247.45|43441.79|43441.79|0
1443654000000|2015-09-30 23:00:00|44560.56|44560.56|43608.62|43608.62|44655.8|44655.8|43533.58|43533.58|0
1443740400000|2015-10-01 23:00:00|43995.82|43995.82|43973.7|43973.7|44297.48|44297.48|43423.58|43423.58|0
1443999600000|2015-10-04 23:00:00|44543.04|44543.04|44385.18|44385.18|44570.04|44570.04|44344.39|44344.39|0
1444086000000|2015-10-05 23:00:00|44356.25|44356.25|44875.84|44875.84|44937.92|44937.92|44186.66|44186.66|0
1444172400000|2015-10-06 23:00:00|44984.32|44984.32|44910.19|44910.19|45288.83|45288.83|44788.79|44788.79|0
1444258800000|2015-10-07 23:00:00|45060.29|45060.29|45359.24|45359.24|45384.48|45384.48|44851.28|44851.28|0
1444345200000|2015-10-08 23:00:00|45355.14|45355.14|45529.61|45529.61|45722.01|45722.01|45168.21|45168.21|0
1444604400000|2015-10-11 23:00:00|45248|45248|45338.45|45338.45|45359.33|45359.33|44876.34|44876.34|0
1444690800000|2015-10-12 23:00:00|45266.3|45266.3|45521.15|45521.15|45715.58|45715.58|45136.57|45136.57|0
1444777200000|2015-10-13 23:00:00|45295.36|45295.36|45096.15|45096.15|45419.52|45419.52|45025.89|45025.89|0
1444863600000|2015-10-14 23:00:00|45384.71|45384.71|45874.91|45874.91|45937.13|45937.13|45281.57|45281.57|0
1444950000000|2015-10-15 23:00:00|45672.99|45672.99|46106.31|46106.31|46126.78|46126.78|45622.5|45622.5|0
1445209200000|2015-10-18 23:00:00|46308.37|46308.37|46032.37|46032.37|46395.01|46395.01|45793.34|45793.34|0
1445295600000|2015-10-19 23:00:00|46085.85|46085.85|45784.74|45784.74|46181.22|46181.22|45645.03|45645.03|0
1445382000000|2015-10-20 23:00:00|45909.03|45909.03|45968.13|45968.13|46460.67|46460.67|45867.83|45867.83|0
1445468400000|2015-10-21 23:00:00|46080.7|46080.7|46221.23|46221.23|46275.54|46275.54|46043.45|46043.45|0
1445554800000|2015-10-22 23:00:00|46410.18|46410.18|46247.53|46247.53|46472.4|46472.4|46127.6|46127.6|0
1445817600000|2015-10-26 00:00:00|45871.79|45871.79|46164.85|46164.85|46259.81|46259.81|45830.86|45830.86|0
1445904000000|2015-10-27 00:00:00|46128.02|46128.02|45738.89|45738.89|46211.66|46211.66|45718.15|45718.15|0
1445990400000|2015-10-28 00:00:00|46212.58|46212.58|46715.06|46715.06|46768.41|46768.41|46199.75|46199.75|0
1446076800000|2015-10-29 00:00:00|46607.28|46607.28|46699.8|46699.8|46703.89|46703.89|46281.33|46281.33|0
1446163200000|2015-10-30 00:00:00|46837.89|46837.89|46249.28|46249.28|46884.7|46884.7|46149.54|46149.54|0
1446422400000|2015-11-02 00:00:00|46041.89|46041.89|46034.3|46034.3|46468.22|46468.22|45885.54|45885.54|0
1446508800000|2015-11-03 00:00:00|46149.72|46149.72|46214.24|46214.24|46432.16|46432.16|46079.04|46079.04|0
1446595200000|2015-11-04 00:00:00|46186.14|46186.14|46400.48|46400.48|46590.67|46590.67|46186.14|46186.14|0
1446681600000|2015-11-05 00:00:00|46391.6|46391.6|46460.35|46460.35|46869.8|46869.8|46308.37|46308.37|0
1446768000000|2015-11-06 00:00:00|46568.69|46568.69|46013.97|46013.97|46639.65|46639.65|45899.38|45899.38|0
1447027200000|2015-11-09 00:00:00|45725.14|45725.14|45421.68|45421.68|45737.83|45737.83|45393.86|45393.86|0
1447113600000|2015-11-10 00:00:00|45516.23|45516.23|45571.37|45571.37|45649.4|45649.4|45070.36|45070.36|0
1447200000000|2015-11-11 00:00:00|45903.19|45903.19|45785.2|45785.2|45960.35|45960.35|45540.56|45540.56|0
1447286400000|2015-11-12 00:00:00|45686.14|45686.14|45204.95|45204.95|45929.82|45929.82|45159.38|45159.38|0
1447372800000|2015-11-13 00:00:00|44948.72|44948.72|44860.43|44860.43|44998.39|44998.39|44497.24|44497.24|0
1447632000000|2015-11-16 00:00:00|44849.26|44849.26|45768.27|45768.27|45851.78|45851.78|44791.41|44791.41|0
1447718400000|2015-11-17 00:00:00|46186.69|46186.69|46387.79|46387.79|46554.39|46554.39|45953.87|45953.87|0
1447804800000|2015-11-18 00:00:00|46308.65|46308.65|46331.13|46331.13|46389.53|46389.53|46030.71|46030.71|0
1447891200000|2015-11-19 00:00:00|46337.89|46337.89|46447.66|46447.66|46593.57|46593.57|46275.63|46275.63|0
1447977600000|2015-11-20 00:00:00|46879.83|46879.83|46738.47|46738.47|47227.71|47227.71|46475.57|46475.57|0
1448236800000|2015-11-23 00:00:00|46515.03|46515.03|46751.71|46751.71|46831.41|46831.41|46308.05|46308.05|0
1448323200000|2015-11-24 00:00:00|46337.89|46337.89|46443.75|46443.75|46519.63|46519.63|46061.2|46061.2|0
1448409600000|2015-11-25 00:00:00|46662.59|46662.59|46758.8|46758.8|46916.39|46916.39|46637.07|46637.07|0
1448496000000|2015-11-26 00:00:00|46975.62|46975.62|46945.22|46945.22|47046.43|47046.43|46800.6|46800.6|0
1448582400000|2015-11-27 00:00:00|46748.08|46748.08|47212.21|47212.21|47294.48|47294.48|46698|46698|0
1448841600000|2015-11-30 00:00:00|47107.69|47107.69|46765.37|46765.37|47445.36|47445.36|46723.89|46723.89|0
1448928000000|2015-12-01 00:00:00|46822.44|46822.44|47093.66|47093.66|47101.98|47101.98|46668.66|46668.66|0
1449014400000|2015-12-02 00:00:00|47211.7|47211.7|47201.31|47201.31|47359.18|47359.18|46978.51|46978.51|0
1449100800000|2015-12-03 00:00:00|47227.39|47227.39|46416.94|46416.94|47466.42|47466.42|46209.27|46209.27|0
1449187200000|2015-12-04 00:00:00|46037.52|46037.52|45855.65|45855.65|46212.58|46212.58|45795.63|45795.63|0
1449446400000|2015-12-07 00:00:00|46432.53|46432.53|46451.98|46451.98|46606.17|46606.17|46365.67|46365.67|0
1449532800000|2015-12-08 00:00:00|46683.93|46683.93|45971.3|45971.3|46791.72|46791.72|45815.22|45815.22|0
1449619200000|2015-12-09 00:00:00|46132.84|46132.84|45361.99|45361.99|46132.98|46132.98|45349.44|45349.44|0
1449705600000|2015-12-10 00:00:00|44755.95|44755.95|44836.43|44836.43|45048.6|45048.6|44689.92|44689.92|0
1449792000000|2015-12-11 00:00:00|44767.96|44767.96|43996.55|43996.55|44945.05|44945.05|43660.26|43660.26|0
1450051200000|2015-12-14 00:00:00|44342.96|44342.96|43761.89|43761.89|44607.1|44607.1|43699.54|43699.54|0
1450137600000|2015-12-15 00:00:00|44386.37|44386.37|44952.73|44952.73|45089.85|45089.85|44382.28|44382.28|0
1450224000000|2015-12-16 00:00:00|44973.6|44973.6|45219.03|45219.03|45273.75|45273.75|44796.1|44796.1|0
1450310400000|2015-12-17 00:00:00|45869.44|45869.44|45493.97|45493.97|46025.51|46025.51|45294.49|45294.49|0
1450396800000|2015-12-18 00:00:00|45281.93|45281.93|44733.47|44733.47|45355.46|45355.46|44613.26|44613.26|0
1450656000000|2015-12-21 00:00:00|44720.78|44720.78|44734.57|44734.57|45246.2|45246.2|44660.08|44660.08|0
1450742400000|2015-12-22 00:00:00|44933.5|44933.5|44661.22|44661.22|45024.78|45024.78|44551.41|44551.41|0
1450828800000|2015-12-23 00:00:00|45202.06|45202.06|45709.55|45709.55|45744.82|45744.82|45012.41|45012.41|0
1450915200000|2015-12-24 00:00:00|45602.5|45602.5|45841.53|45841.53|45930.74|45930.74|45379.01|45379.01|0
1451347200000|2015-12-29 00:00:00|46171.15|46171.15|46370.68|46370.68|46410.04|46410.04|45933.45|45933.45|0
1451433600000|2015-12-30 00:00:00|46159.47|46159.47|46278.85|46278.85|46332.6|46332.6|45973.97|45973.97|0
1451520000000|2015-12-31 00:00:00|45995.26|45995.26|46111.37|46111.37|46360.38|46360.38|45885.17|45885.17|0
1451865600000|2016-01-04 00:00:00|45184.21|45184.21|44998.07|44998.07|45521.7|45521.7|44940.22|44940.22|0
1451952000000|2016-01-05 00:00:00|45405.68|45405.68|45216.22|45216.22|45475.81|45475.81|44581.99|44581.99|0
1452038400000|2016-01-06 00:00:00|45324.24|45324.24|45702.33|45702.33|45762.16|45762.16|45091.74|45091.74|0
1452124800000|2016-01-07 00:00:00|45145.36|45145.36|44910.14|44910.14|45291.91|45291.91|44801.66|44801.66|0
1452211200000|2016-01-08 00:00:00|44753.38|44753.38|44665.18|44665.18|44999.86|44999.86|44518.03|44518.03|0
1452470400000|2016-01-11 00:00:00|44491.03|44491.03|44831.83|44831.83|44970.71|44970.71|44360.94|44360.94|0
1452556800000|2016-01-12 00:00:00|44908.26|44908.26|45364.38|45364.38|45636.89|45636.89|44881.45|44881.45|0
1452643200000|2016-01-13 00:00:00|45652.94|45652.94|45608.47|45608.47|45770.76|45770.76|45385.91|45385.91|0
1452729600000|2016-01-14 00:00:00|45069.48|45069.48|44874.78|44874.78|45291.54|45291.54|44564.38|44564.38|0
1452816000000|2016-01-15 00:00:00|44480.09|44480.09|44227.26|44227.26|44645.59|44645.59|43702.06|43702.06|0
1453075200000|2016-01-18 00:00:00|44634.32|44634.32|44639.61|44639.61|44893.77|44893.77|44423.48|44423.48|0
1453161600000|2016-01-19 00:00:00|45061.34|45061.34|44896.48|44896.48|45220.63|45220.63|44832.57|44832.57|0
1453248000000|2016-01-20 00:00:00|44447.81|44447.81|43769.75|43769.75|44454.15|44454.15|43583.51|43583.51|0
1453334400000|2016-01-21 00:00:00|43921.87|43921.87|43926.98|43926.98|44167.25|44167.25|43531.92|43531.92|0
1453420800000|2016-01-22 00:00:00|44390.46|44390.46|44826.45|44826.45|44877.54|44877.54|44359.29|44359.29|0
1453680000000|2016-01-25 00:00:00|44865.95|44865.95|45022.16|45022.16|45154.78|45154.78|44753.52|44753.52|0
1453766400000|2016-01-26 00:00:00|44634|44634|45366.04|45366.04|45415.84|45415.84|44324.93|44324.93|0
1453852800000|2016-01-27 00:00:00|45221.23|45221.23|46176.76|46176.76|46199.75|46199.75|45071.46|45071.46|0
1453939200000|2016-01-28 00:00:00|46332.7|46332.7|46208.4|46208.4|46717.73|46717.73|45991.58|45991.58|0
1454025600000|2016-01-29 00:00:00|47001|47001|47733.31|47733.31|47801.6|47801.6|46962.05|46962.05|0
1454284800000|2016-02-01 00:00:00|47710.05|47710.05|47737.73|47737.73|47779.39|47779.39|47152.38|47152.38|0
1454371200000|2016-02-02 00:00:00|47633.02|47633.02|47464.16|47464.16|47693.12|47693.12|47146.59|47146.59|0
1454457600000|2016-02-03 00:00:00|47441.49|47441.49|46883.46|46883.46|47563.54|47563.54|46787.4|46787.4|0
1454544000000|2016-02-04 00:00:00|46730.33|46730.33|45989.78|45989.78|46815.68|46815.68|45745.79|45745.79|0
1454630400000|2016-02-05 00:00:00|46126.36|46126.36|45284.92|45284.92|46302.71|46302.71|45251.91|45251.91|0
1454889600000|2016-02-08 00:00:00|45310.9|45310.9|45484.04|45484.04|45591.87|45591.87|44803.23|44803.23|0
1454976000000|2016-02-09 00:00:00|45834.95|45834.95|45549.2|45549.2|45949.18|45949.18|45096.25|45096.25|0
1455062400000|2016-02-10 00:00:00|45934.92|45934.92|45077.99|45077.99|45934.92|45934.92|44862.09|44862.09|0
1455148800000|2016-02-11 00:00:00|44937.04|44937.04|45380.57|45380.57|45582.91|45582.91|44337.67|44337.67|0
1455235200000|2016-02-12 00:00:00|45256.87|45256.87|45425.87|45425.87|45589.07|45589.07|45004.64|45004.64|0
1455494400000|2016-02-15 00:00:00|46144.02|46144.02|46332.05|46332.05|46534.94|46534.94|46129.35|46129.35|0
1455580800000|2016-02-16 00:00:00|46470.65|46470.65|47084.37|47084.37|47233.09|47233.09|46350.86|46350.86|0
1455667200000|2016-02-17 00:00:00|47164.38|47164.38|47580.87|47580.87|47614.03|47614.03|47110.08|47110.08|0
1455753600000|2016-02-18 00:00:00|47611.09|47611.09|47271.12|47271.12|47650.45|47650.45|46941.63|46941.63|0
1455840000000|2016-02-19 00:00:00|47197.45|47197.45|47035.3|47035.3|47426.22|47426.22|46936.39|46936.39|0
1456099200000|2016-02-22 00:00:00|47586.99|47586.99|47376.7|47376.7|47681.53|47681.53|47298.66|47298.66|0
1456185600000|2016-02-23 00:00:00|46905.72|46905.72|47218.88|47218.88|47426.82|47426.82|46870.72|46870.72|0
1456272000000|2016-02-24 00:00:00|47215.52|47215.52|47074.3|47074.3|47232.17|47232.17|46947.98|46947.98|0
1456358400000|2016-02-25 00:00:00|47291.4|47291.4|47859.68|47859.68|47882.4|47882.4|46792.27|46792.27|0
1456444800000|2016-02-26 00:00:00|48285|48285|48000.63|48000.63|48395|48395|48000.63|48000.63|0
1456704000000|2016-02-29 00:00:00|47880.56|47880.56|47833.38|47833.38|47987.75|47987.75|47513.04|47513.04|0
1456790400000|2016-03-01 00:00:00|48171.69|48171.69|48875.17|48875.17|48928.52|48928.52|48151.09|48151.09|0
1456876800000|2016-03-02 00:00:00|48811.67|48811.67|48412.84|48412.84|48832.59|48832.59|48183.88|48183.88|0
1456963200000|2016-03-03 00:00:00|48084.46|48084.46|47933.99|47933.99|48191.47|48191.47|47738.37|47738.37|0
1457049600000|2016-03-04 00:00:00|48059.03|48059.03|48598.16|48598.16|48714.36|48714.36|48030.24|48030.24|0
1457308800000|2016-03-07 00:00:00|48721.95|48721.95|48278.15|48278.15|49228.71|49228.71|48176.02|48176.02|0
1457395200000|2016-03-08 00:00:00|48157.48|48157.48|48434.31|48434.31|48472.67|48472.67|47739.98|47739.98|0
1457481600000|2016-03-09 00:00:00|48479.47|48479.47|48699.97|48699.97|48702.09|48702.09|48174.41|48174.41|0
1457568000000|2016-03-10 00:00:00|48716.62|48716.62|48268.58|48268.58|49119.17|49119.17|48250.23|48250.23|0
1457654400000|2016-03-11 00:00:00|48990.55|48990.55|49345.01|49345.01|49363.91|49363.91|48877.93|48877.93|0
1457913600000|2016-03-14 00:00:00|49242.04|49242.04|49410.53|49410.53|49536.07|49536.07|49191.83|49191.83|0
1458000000000|2016-03-15 00:00:00|49283.66|49283.66|49696.01|49696.01|49781.77|49781.77|49151.59|49151.59|0
1458086400000|2016-03-16 00:00:00|49751.47|49751.47|49708.33|49708.33|49801.82|49801.82|49597.88|49597.88|0
1458172800000|2016-03-17 00:00:00|48965.95|48965.95|49218.91|49218.91|49227.1|49227.1|48540.95|48540.95|0
1458259200000|2016-03-18 00:00:00|49371.86|49371.86|48705.3|48705.3|49464.7|49464.7|48629.52|48629.52|0
1458518400000|2016-03-21 00:00:00|48592.41|48592.41|48558.84|48558.84|48812.27|48812.27|48317|48317|0
1458604800000|2016-03-22 00:00:00|48334.25|48334.25|48643.96|48643.96|48818.06|48818.06|48098.21|48098.21|0
1458691200000|2016-03-23 00:00:00|48873.24|48873.24|49285.27|49285.27|49301.78|49301.78|48634.53|48634.53|0
1458777600000|2016-03-24 00:00:00|48973.63|48973.63|48635.96|48635.96|49147.41|49147.41|48573.46|48573.46|0
1459206000000|2016-03-28 23:00:00|49023.8|49023.8|48760.72|48760.72|49119.86|49119.86|48646.99|48646.99|0
1459292400000|2016-03-29 23:00:00|49391.4|49391.4|49648.28|49648.28|49666.72|49666.72|49271.47|49271.47|0
1459378800000|2016-03-30 23:00:00|49567.85|49567.85|49856.82|49856.82|49945.57|49945.57|49481.21|49481.21|0
1459465200000|2016-03-31 23:00:00|49183.37|49183.37|49663.45|49663.45|49727.65|49727.65|48874.44|48874.44|0
1459724400000|2016-04-03 23:00:00|49598.25|49598.25|49770.83|49770.83|50210.72|50210.72|49558.88|49558.88|0
1459810800000|2016-04-04 23:00:00|49877.93|49877.93|49953.85|49953.85|50135.86|50135.86|49691.69|49691.69|0
1459897200000|2016-04-05 23:00:00|49766.83|49766.83|50072.26|50072.26|50080.45|50080.45|49579.85|49579.85|0
1459983600000|2016-04-06 23:00:00|49934.54|49934.54|50177.25|50177.25|50370.11|50370.11|49892.64|49892.64|0
1460070000000|2016-04-07 23:00:00|50475.69|50475.69|50537.13|50537.13|50640.55|50640.55|50404.73|50404.73|0
1460329200000|2016-04-10 23:00:00|50358.93|50358.93|50526.32|50526.32|50635.63|50635.63|50191.18|50191.18|0
1460415600000|2016-04-11 23:00:00|50016.67|50016.67|50093.05|50093.05|50326.38|50326.38|49791.52|49791.52|0
1460502000000|2016-04-12 23:00:00|50313.55|50313.55|50025.31|50025.31|50400.55|50400.55|49907.08|49907.08|0
1460588400000|2016-04-13 23:00:00|49764.85|49764.85|50254.09|50254.09|50406.58|50406.58|49764.85|49764.85|0
1460674800000|2016-04-14 23:00:00|50499.88|50499.88|50469.71|50469.71|50689.25|50689.25|50215.05|50215.05|0
1460934000000|2016-04-17 23:00:00|50592.86|50592.86|50993.12|50993.12|51025.86|51025.86|50525.54|50525.54|0
1461020400000|2016-04-18 23:00:00|51163.17|51163.17|51073.64|51073.64|51470.44|51470.44|50903.08|50903.08|0
1461106800000|2016-04-19 23:00:00|50916.46|50916.46|50699.41|50699.41|50920.55|50920.55|50323.53|50323.53|0
1461193200000|2016-04-20 23:00:00|50412.78|50412.78|49508.58|49508.58|50414.9|50414.9|49135.91|49135.91|0
1461279600000|2016-04-21 23:00:00|49422.35|49422.35|48880.05|48880.05|49422.35|49422.35|48805.97|48805.97|0
1461538800000|2016-04-24 23:00:00|49481.54|49481.54|49668.01|49668.01|50084.86|50084.86|49240.39|49240.39|0
1461625200000|2016-04-25 23:00:00|50237.17|50237.17|49600.96|49600.96|50457.39|50457.39|49431.96|49431.96|0
1461711600000|2016-04-26 23:00:00|49356.32|49356.32|49587.35|49587.35|49587.35|49587.35|48898.63|48898.63|0
1461798000000|2016-04-27 23:00:00|49173.94|49173.94|49673.71|49673.71|49717.3|49717.3|48942.5|48942.5|0
1461884400000|2016-04-28 23:00:00|49364.23|49364.23|50000.8|50000.8|50257.49|50257.49|49335.72|49335.72|0
1462230000000|2016-05-02 23:00:00|49862.71|49862.71|49773.04|49773.04|49930.9|49930.9|49192.11|49192.11|0
1462316400000|2016-05-03 23:00:00|49746.73|49746.73|49470.55|49470.55|49797.18|49797.18|49238.83|49238.83|0
1462402800000|2016-05-04 23:00:00|49685.8|49685.8|50098.66|50098.66|50232.29|50232.29|49659.27|49659.27|0
1462489200000|2016-05-05 23:00:00|50093.74|50093.74|50191.23|50191.23|50255.56|50255.56|49705.71|49705.71|0
1462748400000|2016-05-08 23:00:00|50535.33|50535.33|50508.39|50508.39|50738.22|50738.22|50293.77|50293.77|0
1462834800000|2016-05-09 23:00:00|50651.03|50651.03|50733.02|50733.02|50997.3|50997.3|50403.26|50403.26|0
1462921200000|2016-05-10 23:00:00|50776.34|50776.34|50831.8|50831.8|50987.28|50987.28|50540.02|50540.02|0
1463007600000|2016-05-11 23:00:00|50374.06|50374.06|50424.14|50424.14|51012.06|51012.06|50268.67|50268.67|0
1463094000000|2016-05-12 23:00:00|50283.61|50283.61|50498.27|50498.27|50506.59|50506.59|49958.86|49958.86|0
1463353200000|2016-05-15 23:00:00|50019.79|50019.79|50584.08|50584.08|50658.3|50658.3|49938.68|49938.68|0
1463439600000|2016-05-16 23:00:00|50642.48|50642.48|49884.41|49884.41|50714.17|50714.17|49856.04|49856.04|0
1463526000000|2016-05-17 23:00:00|49575.58|49575.58|49781.18|49781.18|49891.08|49891.08|49508.71|49508.71|0
1463612400000|2016-05-18 23:00:00|49087.72|49087.72|49033.41|49033.41|49174.95|49174.95|48735.06|48735.06|0
1463698800000|2016-05-19 23:00:00|49505.68|49505.68|49501.17|49501.17|49718.87|49718.87|49447.55|49447.55|0
1463958000000|2016-05-22 23:00:00|49501.45|49501.45|49223.24|49223.24|49626.9|49626.9|49047.85|49047.85|0
1464044400000|2016-05-23 23:00:00|49501.22|49501.22|50139.63|50139.63|50174.35|50174.35|49481.31|49481.31|0
1464130800000|2016-05-24 23:00:00|50250.82|50250.82|50137.29|50137.29|50415.22|50415.22|49976.02|49976.02|0
1464217200000|2016-05-25 23:00:00|50248.62|50248.62|50214.31|50214.31|50267.24|50267.24|50006.09|50006.09|0
1464303600000|2016-05-26 23:00:00|50055.75|50055.75|50386.76|50386.76|50445.16|50445.16|50010.46|50010.46|0
1464649200000|2016-05-30 23:00:00|50486.36|50486.36|50388.78|50388.78|50889.19|50889.19|50351.26|50351.26|0
1464735600000|2016-05-31 23:00:00|50217.76|50217.76|49857.42|49857.42|50473.44|50473.44|49743.1|49743.1|0
1464822000000|2016-06-01 23:00:00|49972.11|49972.11|49691.04|49691.04|50077.92|50077.92|49566.2|49566.2|0
1464908400000|2016-06-02 23:00:00|49990.18|49990.18|50328.81|50328.81|50385.97|50385.97|49849.42|49849.42|0
1465167600000|2016-06-05 23:00:00|50773.81|50773.81|51077.91|51077.91|51348.67|51348.67|50685.8|50685.8|0
1465254000000|2016-06-06 23:00:00|51130.15|51130.15|50938.58|50938.58|51186.76|51186.76|50905.42|50905.42|0
1465340400000|2016-06-07 23:00:00|50969.76|50969.76|51050.46|51050.46|51155.54|51155.54|50719.18|50719.18|0
1465426800000|2016-06-08 23:00:00|50897.93|50897.93|50819.89|50819.89|50990.22|50990.22|50702.58|50702.58|0
1465513200000|2016-06-09 23:00:00|50550.1|50550.1|50170.58|50170.58|50566.47|50566.47|49652.14|49652.14|0
1465772400000|2016-06-12 23:00:00|50083.53|50083.53|49401.34|49401.34|50604.31|50604.31|49380.88|49380.88|0
1465858800000|2016-06-13 23:00:00|49279.29|49279.29|48445.95|48445.95|49331.9|49331.9|48435.23|48435.23|0
1465945200000|2016-06-14 23:00:00|48863.73|48863.73|48797.6|48797.6|49214.91|49214.91|48731.66|48731.66|0
1466031600000|2016-06-15 23:00:00|48489.73|48489.73|49120.78|49120.78|49166.49|49166.49|48428.34|48428.34|0
1466118000000|2016-06-16 23:00:00|48973.4|48973.4|48789.41|48789.41|49191.69|49191.69|48685.16|48685.16|0
1466377200000|2016-06-19 23:00:00|49591.12|49591.12|50235.92|50235.92|50453.11|50453.11|49338.43|49338.43|0
1466463600000|2016-06-20 23:00:00|49969.03|49969.03|50543.15|50543.15|50543.15|50543.15|49830.89|49830.89|0
1466550000000|2016-06-21 23:00:00|50234.82|50234.82|50558.19|50558.19|50639.58|50639.58|49975.88|49975.88|0
1466636400000|2016-06-22 23:00:00|50623.21|50623.21|50561.22|50561.22|51277.49|51277.49|49911.73|49911.73|0
1466722800000|2016-06-23 23:00:00|49898.44|49898.44|51814.74|51814.74|52809.35|52809.35|49467.51|49467.51|0
1466982000000|2016-06-26 23:00:00|51520.16|51520.16|52202.53|52202.53|52563.19|52563.19|51491.23|51491.23|0
1467068400000|2016-06-27 23:00:00|53149.83|53149.83|53202.53|53202.53|53712.32|53712.32|52994.03|52994.03|0
1467154800000|2016-06-28 23:00:00|53866.09|53866.09|54857.81|54857.81|54911.57|54911.57|53809.67|53809.67|0
1467241200000|2016-06-29 23:00:00|55211.99|55211.99|56776.36|56776.36|56792.59|56792.59|54728.27|54728.27|0
1467327600000|2016-06-30 23:00:00|56885.9|56885.9|57164.02|57164.02|58058.06|58058.06|56805.61|56805.61|0
1467586800000|2016-07-03 23:00:00|57362.58|57362.58|57398.49|57398.49|57796.08|57796.08|57234.23|57234.23|0
1467673200000|2016-07-04 23:00:00|57712.9|57712.9|58456.98|58456.98|58666.77|58666.77|57506.61|57506.61|0
1467759600000|2016-07-05 23:00:00|59139.77|59139.77|57476.99|57476.99|59534.05|59534.05|57198.5|57198.5|0
1467846000000|2016-07-06 23:00:00|57498.24|57498.24|57850.8|57850.8|57863.22|57863.22|57107.5|57107.5|0
1467932400000|2016-07-07 23:00:00|57620.92|57620.92|57174.73|57174.73|57676.66|57676.66|56337.11|56337.11|0
1468191600000|2016-07-10 23:00:00|57177.08|57177.08|57404.98|57404.98|57778.19|57778.19|56880.65|56880.65|0
1468278000000|2016-07-11 23:00:00|57174.27|57174.27|56563.72|56563.72|57174.27|57174.27|56154.36|56154.36|0
1468364400000|2016-07-12 23:00:00|56237.18|56237.18|56648.34|56648.34|56728.49|56728.49|55913.81|55913.81|0
1468450800000|2016-07-13 23:00:00|56676.71|56676.71|55996.91|55996.91|57185.12|57185.12|55959.8|55959.8|0
1468537200000|2016-07-14 23:00:00|55845.76|55845.76|56423.79|56423.79|56427.88|56427.88|55686.74|55686.74|0
1468796400000|2016-07-17 23:00:00|56547.26|56547.26|56135.83|56135.83|56880.98|56880.98|56117.07|56117.07|0
1468882800000|2016-07-18 23:00:00|55870.73|55870.73|56203.71|56203.71|56343.96|56343.96|55831.23|55831.23|0
1468969200000|2016-07-19 23:00:00|56471.94|56471.94|56263.26|56263.26|56883.37|56883.37|56238.42|56238.42|0
1469055600000|2016-07-20 23:00:00|56168.85|56168.85|56025.93|56025.93|56236.49|56236.49|55861.44|55861.44|0
1469142000000|2016-07-21 23:00:00|55864.79|55864.79|56368.65|56368.65|56507.9|56507.9|55649.17|55649.17|0
1469401200000|2016-07-24 23:00:00|56471.94|56471.94|56237.18|56237.18|56640.29|56640.29|56058.25|56058.25|0
1469487600000|2016-07-25 23:00:00|56548.59|56548.59|56176.21|56176.21|56690.14|56690.14|55983.02|55983.02|0
1469574000000|2016-07-26 23:00:00|56016.04|56016.04|55512.69|55512.69|56040.04|56040.04|55342.49|55342.49|0
1469660400000|2016-07-27 23:00:00|56098.86|56098.86|55808.32|55808.32|56300.09|56300.09|55422.32|55422.32|0
1469746800000|2016-07-28 23:00:00|55213.37|55213.37|56317.24|56317.24|56455.52|56455.52|55128.85|55128.85|0
1470006000000|2016-07-31 23:00:00|56152.52|56152.52|56118.13|56118.13|56439.24|56439.24|55997.6|55997.6|0
1470092400000|2016-08-01 23:00:00|56109.8|56109.8|56521.97|56521.97|56559.08|56559.08|55955.71|55955.71|0
1470178800000|2016-08-02 23:00:00|56351.41|56351.41|55273.29|55273.29|56473.32|56473.32|55240.68|55240.68|0
1470265200000|2016-08-03 23:00:00|55110.45|55110.45|56375.51|56375.51|56449.17|56449.17|54622|54622|0
1470351600000|2016-08-04 23:00:00|56892.52|56892.52|56584.51|56584.51|56892.52|56892.52|56078.07|56078.07|0
1470610800000|2016-08-07 23:00:00|56278.29|56278.29|55902.27|55902.27|56383.55|56383.55|55727.99|55727.99|0
1470697200000|2016-08-08 23:00:00|56199.98|56199.98|56375.92|56375.92|56495.3|56495.3|56116.75|56116.75|0
1470783600000|2016-08-09 23:00:00|56441.4|56441.4|56804.64|56804.64|56815.22|56815.22|56177.26|56177.26|0
1470870000000|2016-08-10 23:00:00|57278.29|57278.29|58138.35|58138.35|58138.49|58138.49|57161.9|57161.9|0
1470956400000|2016-08-11 23:00:00|57931.78|57931.78|58111.86|58111.86|58167.05|58167.05|57722.69|57722.69|0
1471215600000|2016-08-14 23:00:00|58149.53|58149.53|58320.54|58320.54|58433.99|58433.99|58044.26|58044.26|0
1471302000000|2016-08-15 23:00:00|58036.63|58036.63|58188.38|58188.38|58272.08|58272.08|57731.38|57731.38|0
1471388400000|2016-08-16 23:00:00|58064.96|58064.96|57915.92|57915.92|58272.77|58272.77|57772.72|57772.72|0
1471474800000|2016-08-17 23:00:00|57452.53|57452.53|56790.2|56790.2|57733.27|57733.27|56764.4|56764.4|0
1471561200000|2016-08-18 23:00:00|56675.38|56675.38|57009.96|57009.96|57316.46|57316.46|56623.46|56623.46|0
1471820400000|2016-08-21 23:00:00|57103.68|57103.68|57020.77|57020.77|57715.65|57715.65|56994.38|56994.38|0
1471906800000|2016-08-22 23:00:00|57233.87|57233.87|56904.43|56904.43|57541.83|57541.83|56885.39|56885.39|0
1471993200000|2016-08-23 23:00:00|56569.56|56569.56|56226.74|56226.74|56703.24|56703.24|56179.61|56179.61|0
1472079600000|2016-08-24 23:00:00|55914.46|55914.46|56563.77|56563.77|56824.78|56824.78|55869.58|55869.58|0
1472166000000|2016-08-25 23:00:00|56315.17|56315.17|56302.25|56302.25|56459.84|56459.84|56035.26|56035.26|0
1472511600000|2016-08-29 23:00:00|56091.59|56091.59|55915.56|55915.56|56282.02|56282.02|55714.33|55714.33|0
1472598000000|2016-08-30 23:00:00|56009.1|56009.1|55561.94|55561.94|56013.19|56013.19|55466.79|55466.79|0
1472684400000|2016-08-31 23:00:00|55923.7|55923.7|55293.89|55293.89|56094.58|56094.58|54862.36|54862.36|0
1472770800000|2016-09-01 23:00:00|55678.51|55678.51|57558.71|57558.71|57591.86|57591.86|55625.03|55625.03|0
1473030000000|2016-09-04 23:00:00|57191.7|57191.7|56562.02|56562.02|57242.79|57242.79|56081.15|56081.15|0
1473116400000|2016-09-05 23:00:00|56281.83|56281.83|56151.42|56151.42|56382.68|56382.68|56021.05|56021.05|0
1473202800000|2016-09-06 23:00:00|56000.36|56000.36|56355.41|56355.41|56591.78|56591.78|55891.28|55891.28|0
1473289200000|2016-09-07 23:00:00|56813.01|56813.01|56126.68|56126.68|57270.98|57270.98|56098.68|56098.68|0
1473375600000|2016-09-08 23:00:00|55892.29|55892.29|55063.69|55063.69|56074.62|56074.62|54859.65|54859.65|0
1473634800000|2016-09-11 23:00:00|54497.84|54497.84|55016.46|55016.46|55208.22|55208.22|54391.89|54391.89|0
1473721200000|2016-09-12 23:00:00|55111.69|55111.69|55317.06|55317.06|55622.96|55622.96|54919.52|54919.52|0
1473807600000|2016-09-13 23:00:00|55195.85|55195.85|54894.92|54894.92|55529.65|55529.65|54886.73|54886.73|0
1473894000000|2016-09-14 23:00:00|54736.91|54736.91|55437.87|55437.87|55489.51|55489.51|54645.77|54645.77|0
1473980400000|2016-09-15 23:00:00|55207.53|55207.53|55121.35|55121.35|55738.06|55738.06|55102.73|55102.73|0
1474239600000|2016-09-18 23:00:00|55533.93|55533.93|55741.23|55741.23|55809.11|55809.11|55429.27|55429.27|0
1474326000000|2016-09-19 23:00:00|55759.72|55759.72|56333.84|56333.84|56643.37|56643.37|55759.58|55759.58|0
1474412400000|2016-09-20 23:00:00|56437.91|56437.91|55933.13|55933.13|56460.35|56460.35|55803.04|55803.04|0
1474498800000|2016-09-21 23:00:00|56055.08|56055.08|56524.96|56524.96|56732.17|56732.17|55973.69|55973.69|0
1474585200000|2016-09-22 23:00:00|56553.19|56553.19|57300.91|57300.91|57331.82|57331.82|56463.29|56463.29|0
1474844400000|2016-09-25 23:00:00|57096.28|57096.28|56801.65|56801.65|57180.8|57180.8|56542.76|56542.76|0
1474930800000|2016-09-26 23:00:00|57187.56|57187.56|56869.53|56869.53|57470.74|57470.74|56802.94|56802.94|0
1475017200000|2016-09-27 23:00:00|57211.89|57211.89|57000.22|57000.22|57464.76|57464.76|56931.24|56931.24|0
1475103600000|2016-09-28 23:00:00|57185.95|57185.95|57227.61|57227.61|57546.52|57546.52|57097.8|57097.8|0
1475190000000|2016-09-29 23:00:00|56870.49|56870.49|57167.88|57167.88|57351.31|57351.31|56736.72|56736.72|0
1475449200000|2016-10-02 23:00:00|57636.42|57636.42|57811.35|57811.35|57966.96|57966.96|57473.59|57473.59|0
1475535600000|2016-10-03 23:00:00|58366.3|58366.3|59100.96|59100.96|59255.93|59255.93|58288.13|58288.13|0
1475622000000|2016-10-04 23:00:00|58239.84|58239.84|56766.98|56766.98|58398.86|58398.86|56644.93|56644.93|0
1475708400000|2016-10-05 23:00:00|56626.72|56626.72|56285.79|56285.79|56704.49|56704.49|56234.24|56234.24|0
1475794800000|2016-10-06 23:00:00|56486.15|56486.15|56222.1|56222.1|56562.81|56562.81|56125.99|56125.99|0
1476054000000|2016-10-09 23:00:00|56246.34|56246.34|56051.08|56051.08|56322.72|56322.72|56006.8|56006.8|0
1476140400000|2016-10-10 23:00:00|56250.61|56250.61|56391.23|56391.23|56624.2|56624.2|56148.29|56148.29|0
1476226800000|2016-10-11 23:00:00|56329.15|56329.15|56079.04|56079.04|56420.53|56420.53|56015.12|56015.12|0
1476313200000|2016-10-12 23:00:00|56165.12|56165.12|56512.96|56512.96|56577.15|56577.15|56015.12|56015.12|0
1476399600000|2016-10-13 23:00:00|56608.24|56608.24|56399.7|56399.7|56716.03|56716.03|56352.56|56352.56|0
1476658800000|2016-10-16 23:00:00|55987.99|55987.99|55622.59|55622.59|55987.99|55987.99|55582.08|55582.08|0
1476745200000|2016-10-17 23:00:00|55690.33|55690.33|55454.19|55454.19|55950.01|55950.01|55406.78|55406.78|0
1476831600000|2016-10-18 23:00:00|55471.99|55471.99|55240.41|55240.41|55585.85|55585.85|55025.93|55025.93|0
1476918000000|2016-10-19 23:00:00|55391.38|55391.38|55564.6|55564.6|55720.13|55720.13|55226.29|55226.29|0
1477004400000|2016-10-20 23:00:00|56735.89|56735.89|54835.78|54835.78|57853.66|57853.66|54623.56|54623.56|0
1477263600000|2016-10-23 23:00:00|54925.82|54925.82|54853.95|54853.95|54994.25|54994.25|53300.98|53300.98|0
1477350000000|2016-10-24 23:00:00|55002.8|55002.8|55163.34|55163.34|55617.49|55617.49|54929.55|54929.55|0
1477436400000|2016-10-25 23:00:00|55103.92|55103.92|53910.51|53910.51|55169.41|55169.41|53801.48|53801.48|0
1477522800000|2016-10-26 23:00:00|53924.91|53924.91|54281.94|54281.94|54478.57|54478.57|53888.07|53888.07|0
1477609200000|2016-10-27 23:00:00|54715.62|54715.62|55510.85|55510.85|55568.97|55568.97|54633.08|54633.08|0
1477872000000|2016-10-31 00:00:00|55760.45|55760.45|55159.38|55159.38|55889.44|55889.44|55068.65|55068.65|0
1477958400000|2016-11-01 00:00:00|55488.82|55488.82|54321.12|54321.12|55575.64|55575.64|54321.12|54321.12|0
1478044800000|2016-11-02 00:00:00|54234.76|54234.76|54041.11|54041.11|54535.22|54535.22|53932.17|53932.17|0
1478131200000|2016-11-03 00:00:00|54378.05|54378.05|53704.87|53704.87|54672.35|54672.35|53590.78|53590.78|0
1478217600000|2016-11-04 00:00:00|53472.83|53472.83|53130.97|53130.97|53526.86|53526.86|52704.96|52704.96|0
1478476800000|2016-11-07 00:00:00|53315.83|53315.83|53143.2|53143.2|53700.27|53700.27|53103.06|53103.06|0
1478563200000|2016-11-08 00:00:00|53024.2|53024.2|53102.05|53102.05|53157.64|53157.64|52769.9|52769.9|0
1478649600000|2016-11-09 00:00:00|52486.12|52486.12|51977.94|51977.94|52697.06|52697.06|51881.83|51881.83|0
1478736000000|2016-11-10 00:00:00|51853.32|51853.32|49209.4|49209.4|51853.32|51853.32|49013.32|49013.32|0
1478822400000|2016-11-11 00:00:00|50063.53|50063.53|49699.46|49699.46|50149.89|50149.89|49474.46|49474.46|0
1479081600000|2016-11-14 00:00:00|50034.7|50034.7|49562.43|49562.43|50274|50274|49221.58|49221.58|0
1479168000000|2016-11-15 00:00:00|49732.11|49732.11|49983.74|49983.74|50308.58|50308.58|49595.77|49595.77|0
1479254400000|2016-11-16 00:00:00|49994.32|49994.32|49738.55|49738.55|50038.74|50038.74|49381.15|49381.15|0
1479340800000|2016-11-17 00:00:00|49464.39|49464.39|49940.52|49940.52|49995.88|49995.88|49423.05|49423.05|0
1479427200000|2016-11-18 00:00:00|50004.3|50004.3|50304.9|50304.9|50665.24|50665.24|49855.77|49855.77|0
1479686400000|2016-11-21 00:00:00|49954.82|49954.82|50223.92|50223.92|50405.66|50405.66|49898.95|49898.95|0
1479772800000|2016-11-22 00:00:00|50375.54|50375.54|50542.37|50542.37|50636|50636|50338.57|50338.57|0
1479859200000|2016-11-23 00:00:00|50768.99|50768.99|50611.3|50611.3|51278.32|51278.32|50291.43|50291.43|0
1479945600000|2016-11-24 00:00:00|50377.56|50377.56|50485.76|50485.76|50569.46|50569.46|50300.95|50300.95|0
1480032000000|2016-11-25 00:00:00|50809.73|50809.73|51018.04|51018.04|51246.31|51246.31|50669.75|50669.75|0
1480291200000|2016-11-28 00:00:00|51166.81|51166.81|51288.53|51288.53|51700.01|51700.01|50868.22|50868.22|0
1480377600000|2016-11-29 00:00:00|51079.07|51079.07|51301.41|51301.41|51334.28|51334.28|50921.7|50921.7|0
1480464000000|2016-11-30 00:00:00|51318.79|51318.79|50483.42|50483.42|52021.26|52021.26|50483.42|50483.42|0
1480550400000|2016-12-01 00:00:00|49849.61|49849.61|49333.79|49333.79|49913.39|49913.39|48923.42|48923.42|0
1480636800000|2016-12-02 00:00:00|49424.79|49424.79|49978.55|49978.55|50045.27|50045.27|49341.56|49341.56|0
1480896000000|2016-12-05 00:00:00|50169.43|50169.43|49978.04|49978.04|50405.93|50405.93|49622.9|49622.9|0
1480982400000|2016-12-06 00:00:00|49616.18|49616.18|49773.5|49773.5|50096.78|50096.78|49563.16|49563.16|0
1481068800000|2016-12-07 00:00:00|49659|49659|49917.76|49917.76|50002.28|50002.28|49613.43|49613.43|0
1481155200000|2016-12-08 00:00:00|50113.05|50113.05|50179.5|50179.5|50191.78|50191.78|49656.47|49656.47|0
1481241600000|2016-12-09 00:00:00|50480.89|50480.89|50876.59|50876.59|50981.44|50981.44|50408.23|50408.23|0
1481500800000|2016-12-12 00:00:00|50749.17|50749.17|50160.97|50160.97|50894.67|50894.67|50012.81|50012.81|0
1481587200000|2016-12-13 00:00:00|50477.17|50477.17|51374.8|51374.8|51387.08|51387.08|50233.58|50233.58|0
1481673600000|2016-12-14 00:00:00|50871.49|50871.49|51394.89|51394.89|51592.58|51592.58|50817.87|50817.87|0
1481760000000|2016-12-15 00:00:00|50869.19|50869.19|51764.57|51764.57|51988.65|51988.65|50840.54|50840.54|0
1481846400000|2016-12-16 00:00:00|51381.51|51381.51|51632.04|51632.04|51979.6|51979.6|51300.12|51300.12|0
1482105600000|2016-12-19 00:00:00|51777.72|51777.72|52348.58|52348.58|52361.14|52361.14|51627.85|51627.85|0
1482192000000|2016-12-20 00:00:00|52207.64|52207.64|52210.76|52210.76|52411.31|52411.31|51979.23|51979.23|0
1482278400000|2016-12-21 00:00:00|52161.7|52161.7|52151.86|52151.86|52369.5|52369.5|52031.93|52031.93|0
1482364800000|2016-12-22 00:00:00|52050.83|52050.83|52100.08|52100.08|52225.39|52225.39|51812.35|51812.35|0
1482451200000|2016-12-23 00:00:00|52166.94|52166.94|52230.49|52230.49|52280.02|52280.02|52009.99|52009.99|0
1482883200000|2016-12-28 00:00:00|52150.98|52150.98|52338.92|52338.92|52372.08|52372.08|51897.05|51897.05|0
1482969600000|2016-12-29 00:00:00|52250.04|52250.04|52540.11|52540.11|52600.07|52600.07|52171.17|52171.17|0
1483056000000|2016-12-30 00:00:00|52827.7|52827.7|52655.17|52655.17|52912.08|52912.08|52442.25|52442.25|0
1483401600000|2017-01-03 00:00:00|52963.27|52963.27|52652.5|52652.5|53278.08|53278.08|52596.49|52596.49|0
1483488000000|2017-01-04 00:00:00|52433.52|52433.52|52645.42|52645.42|52841.77|52841.77|52384.4|52384.4|0
1483574400000|2017-01-05 00:00:00|52479.46|52479.46|52534.22|52534.22|52842.42|52842.42|52236.52|52236.52|0
1483660800000|2017-01-06 00:00:00|52376.49|52376.49|52352.58|52352.58|52599.52|52599.52|52243.74|52243.74|0
1483920000000|2017-01-09 00:00:00|52971.77|52971.77|53558.68|53558.68|53653.78|53653.78|52916.18|52916.18|0
1484006400000|2017-01-10 00:00:00|53372.9|53372.9|53484.09|53484.09|53542.77|53542.77|53134.15|53134.15|0
1484092800000|2017-01-11 00:00:00|53498.35|53498.35|53837.81|53837.81|54326.27|54326.27|53272.24|53272.24|0
1484179200000|2017-01-12 00:00:00|53712.83|53712.83|53808.66|53808.66|53904.91|53904.91|53430.94|53430.94|0
1484265600000|2017-01-13 00:00:00|54084.39|54084.39|53851.47|53851.47|54117.54|54117.54|53681.14|53681.14|0
1484524800000|2017-01-16 00:00:00|54191.76|54191.76|54336.8|54336.8|54359.1|54359.1|54056.98|54056.98|0
1484611200000|2017-01-17 00:00:00|54430.84|54430.84|52328.49|52328.49|54613.58|54613.58|52314.09|52314.09|0
1484697600000|2017-01-18 00:00:00|53140.54|53140.54|52939.58|52939.58|53590.14|53590.14|52823.47|52823.47|0
1484784000000|2017-01-19 00:00:00|53184.09|53184.09|53804.7|53804.7|53852.53|53852.53|53097.87|53097.87|0
1484870400000|2017-01-20 00:00:00|53892.03|53892.03|54205.79|54205.79|54246.85|54246.85|53710.57|53710.57|0
1485129600000|2017-01-23 00:00:00|53754.17|53754.17|54101.72|54101.72|54250.9|54250.9|53723.4|53723.4|0
1485216000000|2017-01-24 00:00:00|54180.59|54180.59|54658.83|54658.83|54768.65|54768.65|54141.36|54141.36|0
1485302400000|2017-01-25 00:00:00|54823.19|54823.19|55554.21|55554.21|55562.4|55562.4|54777.2|54777.2|0
1485388800000|2017-01-26 00:00:00|55283.27|55283.27|55939.71|55939.71|56009.83|56009.83|55213.55|55213.55|0
1485475200000|2017-01-27 00:00:00|56040.14|56040.14|56073.52|56073.52|56202.1|56202.1|55828.56|55828.56|0
1485734400000|2017-01-30 00:00:00|55428.72|55428.72|55653.49|55653.49|55726.15|55726.15|55299.64|55299.64|0
1485820800000|2017-01-31 00:00:00|55529.52|55529.52|55634.73|55634.73|55860.38|55860.38|55434.01|55434.01|0
1485907200000|2017-02-01 00:00:00|55630.18|55630.18|55347.46|55347.46|55982.01|55982.01|55245.01|55245.01|0
1485993600000|2017-02-02 00:00:00|55176.17|55176.17|55767.12|55767.12|55881.67|55881.67|54912.9|54912.9|0
1486080000000|2017-02-03 00:00:00|56039.68|56039.68|56450.97|56450.97|56543.95|56543.95|55989.19|55989.19|0
1486339200000|2017-02-06 00:00:00|56487.67|56487.67|56550.53|56550.53|56856.33|56856.33|56441.54|56441.54|0
1486425600000|2017-02-07 00:00:00|56594.26|56594.26|56556.69|56556.69|56924.39|56924.39|56554.58|56554.58|0
1486512000000|2017-02-08 00:00:00|56457.23|56457.23|57236.44|57236.44|57336.6|57336.6|56301.43|56301.43|0
1486598400000|2017-02-09 00:00:00|57090.49|57090.49|57211.89|57211.89|57320.32|57320.32|56946.19|56946.19|0
1486684800000|2017-02-10 00:00:00|57562.3|57562.3|56853.53|56853.53|57713.68|57713.68|56830.67|56830.67|0
1486944000000|2017-02-13 00:00:00|56921.26|56921.26|56766.48|56766.48|57139.14|57139.14|56667.15|56667.15|0
1487030400000|2017-02-14 00:00:00|56532.96|56532.96|56139.15|56139.15|56813.75|56813.75|55916.62|55916.62|0
1487116800000|2017-02-15 00:00:00|56025.84|56025.84|56381.35|56381.35|56393.35|56393.35|55875.6|55875.6|0
1487203200000|2017-02-16 00:00:00|56423.43|56423.43|56177.45|56177.45|56507.95|56507.95|55836.75|55836.75|0
1487289600000|2017-02-17 00:00:00|56368.93|56368.93|56856.15|56856.15|57153.3|57153.3|56358.77|56358.77|0
1487548800000|2017-02-20 00:00:00|56679.9|56679.9|56591.4|56591.4|56873.1|56873.1|56376.7|56376.7|0
1487635200000|2017-02-21 00:00:00|56642.6|56642.6|56802.1|56802.1|56869.9|56869.9|56542.3|56542.3|0
1487721600000|2017-02-22 00:00:00|56868.5|56868.5|56939|56939|57228.6|57228.6|56801.3|56801.3|0
1487808000000|2017-02-23 00:00:00|56916.7|56916.7|57647.8|57647.8|57709.1|57709.1|56733.7|56733.7|0
1487894400000|2017-02-24 00:00:00|57421.2|57421.2|57772.4|57772.4|57799.1|57799.1|57295.9|57295.9|0
1488153600000|2017-02-27 00:00:00|58041|58041|57889.2|57889.2|58240.7|58240.7|57523.5|57523.5|0
1488240000000|2017-02-28 00:00:00|57876.65|57876.65|57765.37|57765.37|57885.3|57885.3|57489.36|57489.36|0
1488326400000|2017-03-01 00:00:00|58352.6|58352.6|58444.39|58444.39|58533.69|58533.69|57896.43|57896.43|0
1488412800000|2017-03-02 00:00:00|58487.43|58487.43|58484.3|58484.3|58522.84|58522.84|58287.21|58287.21|0
1488499200000|2017-03-03 00:00:00|58172.34|58172.34|57939.65|57939.65|58271.39|58271.39|57717.82|57717.82|0
1488758400000|2017-03-06 00:00:00|57672.94|57672.94|57741.64|57741.64|57807.4|57807.4|57496.26|57496.26|0
1488844800000|2017-03-07 00:00:00|57864.97|57864.97|57976.99|57976.99|58112.74|58112.74|57810.25|57810.25|0
1488931200000|2017-03-08 00:00:00|57938.46|57938.46|58041.37|58041.37|58065.93|58065.93|57713.31|57713.31|0
1489017600000|2017-03-09 00:00:00|57542.15|57542.15|57836.46|57836.46|57891.64|57891.64|57521.83|57521.83|0
1489104000000|2017-03-10 00:00:00|58027.39|58027.39|58190.18|58190.18|58254.1|58254.1|57886.12|57886.12|0
1489363200000|2017-03-13 00:00:00|58031.71|58031.71|58335.49|58335.49|58417.62|58417.62|57911.51|57911.51|0
1489449600000|2017-03-14 00:00:00|58663.73|58663.73|58737.22|58737.22|58857.61|58857.61|58627.04|58627.04|0
1489536000000|2017-03-15 00:00:00|58545.37|58545.37|58799.76|58799.76|58864.97|58864.97|58527.16|58527.16|0
1489622400000|2017-03-16 00:00:00|58225.22|58225.22|58490.83|58490.83|58662.54|58662.54|58210.69|58210.69|0
1489708800000|2017-03-17 00:00:00|58398.4|58398.4|58899.73|58899.73|58955.19|58955.19|58263.66|58263.66|0
1489968000000|2017-03-20 00:00:00|58801.69|58801.69|58959.6|58959.6|59056.82|59056.82|58653.8|58653.8|0
1490054400000|2017-03-21 00:00:00|58814.11|58814.11|58921.53|58921.53|58981.22|58981.22|58500.3|58500.3|0
1490140800000|2017-03-22 00:00:00|58764.63|58764.63|58550.24|58550.24|59046.42|59046.42|58550.24|58550.24|0
1490227200000|2017-03-23 00:00:00|58385.34|58385.34|58437.86|58437.86|58487.8|58487.8|58085.06|58085.06|0
1490313600000|2017-03-24 00:00:00|58779.62|58779.62|59196.06|59196.06|59196.06|59196.06|58610.3|58610.3|0
1490569200000|2017-03-26 23:00:00|58981.59|58981.59|59014.69|59014.69|59192.38|59192.38|58896.79|58896.79|0
1490655600000|2017-03-27 23:00:00|58824.22|58824.22|58936.52|58936.52|59040.81|59040.81|58629.34|58629.34|0
1490742000000|2017-03-28 23:00:00|59211.14|59211.14|59613.51|59613.51|59638.07|59638.07|58891.73|58891.73|0
1490828400000|2017-03-29 23:00:00|59700.98|59700.98|59716.89|59716.89|59911.32|59911.32|59510.6|59510.6|0
1490914800000|2017-03-30 23:00:00|59721.86|59721.86|59771.24|59771.24|59804.08|59804.08|59600.55|59600.55|0
1491174000000|2017-04-02 23:00:00|59750.92|59750.92|59716.52|59716.52|59861.83|59861.83|59598.25|59598.25|0
1491260400000|2017-04-03 23:00:00|59647.82|59647.82|59526.33|59526.33|60114.75|60114.75|59506|59506|0
1491346800000|2017-04-04 23:00:00|59663.64|59663.64|60057.73|60057.73|60094.98|60094.98|59477.77|59477.77|0
1491433200000|2017-04-05 23:00:00|59850.34|59850.34|59806.93|59806.93|60032.62|60032.62|59579.58|59579.58|0
1491519600000|2017-04-06 23:00:00|59982.59|59982.59|60319.3|60319.3|60421.75|60421.75|59763.89|59763.89|0
1491778800000|2017-04-09 23:00:00|60427.27|60427.27|60173.15|60173.15|60487.51|60487.51|59933.57|59933.57|0
1491865200000|2017-04-10 23:00:00|60275.89|60275.89|60744.75|60744.75|60865.42|60865.42|60087.9|60087.9|0
1491951600000|2017-04-11 23:00:00|60621.6|60621.6|60609.28|60609.28|60800.76|60800.76|60483.28|60483.28|0
1492038000000|2017-04-12 23:00:00|60518.6|60518.6|60683.04|60683.04|60795.43|60795.43|60425.61|60425.61|0
1492470000000|2017-04-17 23:00:00|60870.02|60870.02|59339.44|59339.44|60870.02|60870.02|59324.91|59324.91|0
1492556400000|2017-04-18 23:00:00|58938.18|58938.18|58389.02|58389.02|58938.18|58938.18|58251.16|58251.16|0
1492642800000|2017-04-19 23:00:00|58819.26|58819.26|58623.18|58623.18|58893.2|58893.2|58371.82|58371.82|0
1492729200000|2017-04-20 23:00:00|58201.68|58201.68|58470.05|58470.05|58562.57|58562.57|58040.27|58040.27|0
1492988400000|2017-04-23 23:00:00|59293.92|59293.92|59863.4|59863.4|59894.58|59894.58|59074.38|59074.38|0
1493074800000|2017-04-24 23:00:00|59824.77|59824.77|59540.12|59540.12|59963.74|59963.74|59465.63|59465.63|0
1493161200000|2017-04-25 23:00:00|59668.51|59668.51|59804.08|59804.08|59977.81|59977.81|59566.33|59566.33|0
1493247600000|2017-04-26 23:00:00|59275.8|59275.8|58965.03|58965.03|59375.95|59375.95|58956.85|58956.85|0
1493334000000|2017-04-27 23:00:00|58943.05|58943.05|58764.9|58764.9|58943.05|58943.05|58382.77|58382.77|0
1493679600000|2017-05-01 23:00:00|59041|59041|58947.74|58947.74|59295.94|59295.94|58789.28|58789.28|0
1493766000000|2017-05-02 23:00:00|58927.97|58927.97|58534.98|58534.98|59186.86|59186.86|58483.01|58483.01|0
1493852400000|2017-05-03 23:00:00|58539.76|58539.76|58187.51|58187.51|58596.78|58596.78|58029.78|58029.78|0
1493938800000|2017-05-04 23:00:00|58181.44|58181.44|58551.35|58551.35|58832.5|58832.5|58127|58127|0
1494198000000|2017-05-07 23:00:00|58625.66|58625.66|58925.21|58925.21|59083.49|59083.49|58602.76|58602.76|0
1494284400000|2017-05-08 23:00:00|59134.17|59134.17|59208.85|59208.85|59676.52|59676.52|59033|59033|0
1494370800000|2017-05-09 23:00:00|58857.52|58857.52|59133.34|59133.34|59368.87|59368.87|58633.57|58633.57|0
1494457200000|2017-05-10 23:00:00|59306.52|59306.52|59350.57|59350.57|59539.39|59539.39|59059.21|59059.21|0
1494543600000|2017-05-11 23:00:00|59389.66|59389.66|59902.03|59902.03|59918.4|59918.4|59081.1|59081.1|0
1494802800000|2017-05-14 23:00:00|59934.13|59934.13|59616|59616|59994.83|59994.83|59500.85|59500.85|0
1494889200000|2017-05-15 23:00:00|59846.57|59846.57|60702.54|60702.54|60754.04|60754.04|59842.34|59842.34|0
1494975600000|2017-05-16 23:00:00|60830.1|60830.1|60494.78|60494.78|60973.02|60973.02|60435.09|60435.09|0
1495062000000|2017-05-17 23:00:00|60556.67|60556.67|59413.85|59413.85|60831.21|60831.21|59386.9|59386.9|0
1495148400000|2017-05-18 23:00:00|59789.73|59789.73|59692.06|59692.06|59843.35|59843.35|59485.77|59485.77|0
1495407600000|2017-05-21 23:00:00|60039.34|60039.34|60394.9|60394.9|60428.19|60428.19|59893.84|59893.84|0
1495494000000|2017-05-22 23:00:00|60319.3|60319.3|59925.66|59925.66|60442.63|60442.63|59869.1|59869.1|0
1495580400000|2017-05-23 23:00:00|59878.39|59878.39|59873.61|59873.61|60017.27|60017.27|59691.14|59691.14|0
1495666800000|2017-05-24 23:00:00|60130.3|60130.3|60478.32|60478.32|60490.73|60490.73|60013.77|60013.77|0
1495753200000|2017-05-25 23:00:00|60509.22|60509.22|61347.99|61347.99|61467.64|61467.64|60494.69|60494.69|0
1496098800000|2017-05-29 23:00:00|60525.5|60525.5|60258.05|60258.05|60575.8|60575.8|59982.78|59982.78|0
1496185200000|2017-05-30 23:00:00|60714.96|60714.96|60517.5|60517.5|60958.22|60958.22|60497.45|60497.45|0
1496271600000|2017-05-31 23:00:00|61123.95|61123.95|60585|60585|61341.09|61341.09|60518.97|60518.97|0
1496358000000|2017-06-01 23:00:00|61085.41|61085.41|61013.49|61013.49|61329.23|61329.23|60800.67|60800.67|0
1496617200000|2017-06-04 23:00:00|61286.55|61286.55|61086.06|61086.06|61395.08|61395.08|60895.86|60895.86|0
1496703600000|2017-06-05 23:00:00|60980.66|60980.66|61631.44|61631.44|61654.16|61654.16|60961.62|60961.62|0
1496790000000|2017-06-06 23:00:00|61454.31|61454.31|61097.65|61097.65|61757.81|61757.81|61015.33|61015.33|0
1496876400000|2017-06-07 23:00:00|61331.07|61331.07|60179.6|60179.6|61347.44|61347.44|60171.41|60171.41|0
1496962800000|2017-06-08 23:00:00|61126.43|61126.43|60200.01|60200.01|61138.85|61138.85|60074.57|60074.57|0
1497222000000|2017-06-11 23:00:00|59640.46|59640.46|59859.54|59859.54|60202.59|60202.59|59306.7|59306.7|0
1497308400000|2017-06-12 23:00:00|59780.26|59780.26|59349.75|59349.75|59810.89|59810.89|59205.81|59205.81|0
1497394800000|2017-06-13 23:00:00|59183.74|59183.74|59900.74|59900.74|60235.61|60235.61|59183.74|59183.74|0
1497481200000|2017-06-14 23:00:00|59610.67|59610.67|59659.23|59659.23|59777.78|59777.78|59087.91|59087.91|0
1497567600000|2017-06-15 23:00:00|59800.49|59800.49|60057.09|60057.09|60216.94|60216.94|59593.93|59593.93|0
1497826800000|2017-06-18 23:00:00|60463.08|60463.08|60765.57|60765.57|60841.9|60841.9|60097.42|60097.42|0
1497913200000|2017-06-19 23:00:00|60712.94|60712.94|60713.06|60713.06|61190.32|61190.32|60607.68|60607.68|0
1497999600000|2017-06-20 23:00:00|60635.11|60635.11|60639.2|60639.2|60811.36|60811.36|59876.23|59876.23|0
1498086000000|2017-06-21 23:00:00|60586.71|60586.71|60073.48|60073.48|60594.9|60594.9|60029.66|60029.66|0
1498172400000|2017-06-22 23:00:00|59924.28|59924.28|60068.76|60068.76|60335.87|60335.87|59839.5|59839.5|0
1498431600000|2017-06-25 23:00:00|60333.64|60333.64|60083.41|60083.41|60395.2|60395.2|60054.62|60054.62|0
1498518000000|2017-06-26 23:00:00|59742.69|59742.69|59587.05|59587.05|60115.18|60115.18|59521.51|59521.51|0
1498604400000|2017-06-27 23:00:00|59351.84|59351.84|58728|58728|59537.65|59537.65|58679.71|58679.71|0
1498690800000|2017-06-28 23:00:00|58812.52|58812.52|57707.47|57707.47|58874.34|58874.34|57563.35|57563.35|0
1498777200000|2017-06-29 23:00:00|57663.9|57663.9|57454.98|57454.98|57987.85|57987.85|57413.77|57413.77|0
1499036400000|2017-07-02 23:00:00|57490.86|57490.86|57495.33|57495.33|57619.45|57619.45|57283.7|57283.7|0
1499122800000|2017-07-03 23:00:00|57205.25|57205.25|57060.16|57060.16|57426.57|57426.57|56993.5|56993.5|0
1499209200000|2017-07-04 23:00:00|56851.01|56851.01|57482.53|57482.53|57651.84|57651.84|56824.07|56824.07|0
1499295600000|2017-07-05 23:00:00|57730.4|57730.4|56960.48|56960.48|57730.4|57730.4|56582.52|56582.52|0
1499382000000|2017-07-06 23:00:00|56922.63|56922.63|57348.12|57348.12|57634.47|57634.47|56758.91|56758.91|0
1499641200000|2017-07-09 23:00:00|57159.21|57159.21|57121.59|57121.59|57353.71|57353.71|56917.29|56917.29|0
1499727600000|2017-07-10 23:00:00|56843.32|56843.32|56700.07|56700.07|56963.21|56963.21|56477.64|56477.64|0
1499814000000|2017-07-11 23:00:00|57067.97|57067.97|57836.66|57836.66|57953.21|57953.21|57067.97|57067.97|0
1499900400000|2017-07-12 23:00:00|57926.52|57926.52|58031.04|58031.04|58197.49|58197.49|57866.57|57866.57|0
1499986800000|2017-07-13 23:00:00|58110.61|58110.61|57940.06|57940.06|58147.35|58147.35|57740.6|57740.6|0
1500246000000|2017-07-16 23:00:00|58313.05|58313.05|58113.19|58113.19|58405.14|58405.14|57905.29|57905.29|0
1500332400000|2017-07-17 23:00:00|57451.63|57451.63|57341.53|57341.53|57674.92|57674.92|57138.34|57138.34|0
1500418800000|2017-07-18 23:00:00|57309.51|57309.51|57744.67|57744.67|58086.01|58086.01|57161.31|57161.31|0
1500505200000|2017-07-19 23:00:00|58425.48|58425.48|59259.59|59259.59|59304.77|59304.77|58425.48|58425.48|0
1500591600000|2017-07-20 23:00:00|59573.74|59573.74|59596.94|59596.94|59793.56|59793.56|59360.37|59360.37|0
1500850800000|2017-07-23 23:00:00|59715.1|59715.1|58970.49|58970.49|60007.9|60007.9|58628.04|58628.04|0
1500937200000|2017-07-24 23:00:00|58288.49|58288.49|57745.67|57745.67|58453.98|58453.98|57559.11|57559.11|0
1501023600000|2017-07-25 23:00:00|58607.5|58607.5|57966.54|57966.54|58768.65|58768.65|57937.16|57937.16|0
1501110000000|2017-07-26 23:00:00|58573.33|58573.33|58168.66|58168.66|59549.82|59549.82|57926.18|57926.18|0
1501196400000|2017-07-27 23:00:00|58250.57|58250.57|54464.71|54464.71|58324.43|58324.43|50945.85|50945.85|0
1501455600000|2017-07-30 23:00:00|53497.03|53497.03|51771.59|51771.59|53889.64|53889.64|51716.43|51716.43|0
1501542000000|2017-07-31 23:00:00|51834.68|51834.68|52970.86|52970.86|53030.32|53030.32|51623.67|51623.67|0
1501628400000|2017-08-01 23:00:00|53024.93|53024.93|53148.9|53148.9|53180.78|53180.78|52718.28|52718.28|0
1501714800000|2017-08-02 23:00:00|53569.92|53569.92|54789.93|54789.93|54852.93|54852.93|53295.82|53295.82|0
1501801200000|2017-08-03 23:00:00|54889.11|54889.11|55395.97|55395.97|55759.61|55759.61|54845.76|54845.76|0
1502060400000|2017-08-06 23:00:00|55168.43|55168.43|55224.85|55224.85|55336.01|55336.01|54995.9|54995.9|0
1502146800000|2017-08-07 23:00:00|54715.45|54715.45|54542.49|54542.49|55050.47|55050.47|54443.93|54443.93|0
1502233200000|2017-08-08 23:00:00|54325.8|54325.8|54448.65|54448.65|54580.09|54580.09|54233.38|54233.38|0
1502319600000|2017-08-09 23:00:00|54197.83|54197.83|53608.07|53608.07|54468.72|54468.72|53572.22|53572.22|0
1502406000000|2017-08-10 23:00:00|53673.66|53673.66|53061.62|53061.62|53714.18|53714.18|53053.73|53053.73|0
1502665200000|2017-08-13 23:00:00|53002.78|53002.78|53017.85|53017.85|53257.48|53257.48|52806.42|52806.42|0
1502751600000|2017-08-14 23:00:00|53208.79|53208.79|53861.39|53861.39|53900.24|53900.24|53085.19|53085.19|0
1502838000000|2017-08-15 23:00:00|54059.17|54059.17|53962.07|53962.07|54259.13|54259.13|53814.53|53814.53|0
1502924400000|2017-08-16 23:00:00|53243.38|53243.38|53209.61|53209.61|53636.35|53636.35|53037.66|53037.66|0
1503010800000|2017-08-17 23:00:00|52299.18|52299.18|52240.43|52240.43|52488.33|52488.33|51966.37|51966.37|0
1503270000000|2017-08-20 23:00:00|52066.97|52066.97|52518.49|52518.49|52610.21|52610.21|52066.26|52066.26|0
1503356400000|2017-08-21 23:00:00|52569.69|52569.69|52544.28|52544.28|52798.9|52798.9|52445.39|52445.39|0
1503442800000|2017-08-22 23:00:00|52413.13|52413.13|52178.29|52178.29|52644.97|52644.97|52078.32|52078.32|0
1503529200000|2017-08-23 23:00:00|52776.45|52776.45|53409.52|53409.52|53530.28|53530.28|52759.59|52759.59|0
1503615600000|2017-08-24 23:00:00|53064.49|53064.49|53248.37|53248.37|53590.49|53590.49|53021.84|53021.84|0
1503961200000|2017-08-28 23:00:00|52504.89|52504.89|52256.62|52256.62|52597.36|52597.36|52212.14|52212.14|0
1504047600000|2017-08-29 23:00:00|52617.43|52617.43|52348.29|52348.29|52782.16|52782.16|52333.6|52333.6|0
1504134000000|2017-08-30 23:00:00|52444.8|52444.8|53022.43|53022.43|53081.18|53081.18|52288.16|52288.16|0
1504220400000|2017-08-31 23:00:00|52726.92|52726.92|53139.43|53139.43|53285.18|53285.18|52715.82|52715.82|0
1504479600000|2017-09-03 23:00:00|53154.41|53154.41|52922.24|52922.24|53158.71|53158.71|52822.6|52822.6|0
1504566000000|2017-09-04 23:00:00|52840.96|52840.96|52677.18|52677.18|52979.28|52979.28|52602.99|52602.99|0
1504652400000|2017-09-05 23:00:00|52376.92|52376.92|52886.02|52886.02|52916.48|52916.48|52372.62|52372.62|0
1504738800000|2017-09-06 23:00:00|53567.12|53567.12|54007.38|54007.38|54229.86|54229.86|53447.9|53447.9|0
1504825200000|2017-09-07 23:00:00|53964.36|53964.36|54160.72|54160.72|54169.32|54169.32|53934.23|53934.23|0
1505084400000|2017-09-10 23:00:00|54243.8|54243.8|54059.49|54059.49|54363.18|54363.18|54031.53|54031.53|0
1505170800000|2017-09-11 23:00:00|53754.22|53754.22|53259.67|53259.67|54033.74|54033.74|53045.74|53045.74|0
1505257200000|2017-09-12 23:00:00|52860.51|52860.51|53330.94|53330.94|53393.61|53393.61|52598.59|52598.59|0
1505343600000|2017-09-13 23:00:00|53441.22|53441.22|52000.61|52000.61|53441.22|53441.22|52000.61|52000.61|0
1505430000000|2017-09-14 23:00:00|52070.88|52070.88|52624.45|52624.45|52707.91|52707.91|51530.27|51530.27|0
1505689200000|2017-09-17 23:00:00|52688.8|52688.8|52197.31|52197.31|52795.91|52795.91|51883.94|51883.94|0
1505775600000|2017-09-18 23:00:00|51718.7|51718.7|51729.26|51729.26|52306.46|52306.46|51654.91|51654.91|0
1505862000000|2017-09-19 23:00:00|51702.47|51702.47|51242.77|51242.77|52054.22|52054.22|51159.31|51159.31|0
1505948400000|2017-09-20 23:00:00|51255.99|51255.99|50711.71|50711.71|51457.32|51457.32|50619.58|50619.58|0
1506034800000|2017-09-21 23:00:00|51044.61|51044.61|51218.19|51218.19|51453.32|51453.32|50918.84|50918.84|0
1506294000000|2017-09-24 23:00:00|50766.79|50766.79|51039.93|51039.93|51268.85|51268.85|50728.82|50728.82|0
1506380400000|2017-09-25 23:00:00|50839.69|50839.69|51661.58|51661.58|51811.75|51811.75|50243.87|50243.87|0
1506466800000|2017-09-26 23:00:00|52244.08|52244.08|52273.54|52273.54|52507.54|52507.54|51524.59|51524.59|0
1506553200000|2017-09-27 23:00:00|52025.85|52025.85|51354.65|51354.65|52025.85|52025.85|51216.66|51216.66|0
1506639600000|2017-09-28 23:00:00|51494.02|51494.02|51610.77|51610.77|51930.39|51930.39|51345.72|51345.72|0
1506898800000|2017-10-01 23:00:00|51366.1|51366.1|51817.65|51817.65|51844.9|51844.9|51280.1|51280.1|0
1506985200000|2017-10-02 23:00:00|51646.95|51646.95|51806.55|51806.55|51809.43|51809.43|51299.03|51299.03|0
1507071600000|2017-10-03 23:00:00|51843.4|51843.4|51971.17|51971.17|52156.14|52156.14|51629.47|51629.47|0
1507158000000|2017-10-04 23:00:00|51775.68|51775.68|51593.63|51593.63|52013.52|52013.52|51523.07|51523.07|0
1507244400000|2017-10-05 23:00:00|52123.1|52123.1|52267.68|52267.68|52709.53|52709.53|51993.75|51993.75|0
1507503600000|2017-10-08 23:00:00|52542.79|52542.79|52654.91|52654.91|52739.03|52739.03|52324.23|52324.23|0
1507590000000|2017-10-09 23:00:00|52681.37|52681.37|53311.27|53311.27|53434.53|53434.53|52619.03|52619.03|0
1507676400000|2017-10-10 23:00:00|53402.9|53402.9|53497.04|53497.04|53639.29|53639.29|53155.34|53155.34|0
1507762800000|2017-10-11 23:00:00|53449.72|53449.72|53318.03|53318.03|53850.22|53850.22|53217.3|53217.3|0
1507849200000|2017-10-12 23:00:00|52990.98|52990.98|53153.88|53153.88|53181.21|53181.21|52803.62|52803.62|0
1508108400000|2017-10-15 23:00:00|52839.72|52839.72|53102.93|53102.93|53135.94|53135.94|52704.31|52704.31|0
1508194800000|2017-10-16 23:00:00|52964.36|52964.36|53218.76|53218.76|53392.18|53392.18|52876.19|52876.19|0
1508281200000|2017-10-17 23:00:00|53209.75|53209.75|53240|53240|53323.12|53323.12|52990.52|52990.52|0
1508367600000|2017-10-18 23:00:00|52834.38|52834.38|52764.19|52764.19|53234.28|53234.28|52500.19|52500.19|0
1508454000000|2017-10-19 23:00:00|52877.06|52877.06|52952.17|52952.17|53196.86|53196.86|52827.57|52827.57|0
1508713200000|2017-10-22 23:00:00|53124.5|53124.5|53249.22|53249.22|53826.47|53826.47|53094.04|53094.04|0
1508799600000|2017-10-23 23:00:00|53050.4|53050.4|52724.68|52724.68|53137.48|53137.48|52288.34|52288.34|0
1508886000000|2017-10-24 23:00:00|53472.59|53472.59|52897.68|52897.68|53923.16|53923.16|52852.15|52852.15|0
1508972400000|2017-10-25 23:00:00|53147.71|53147.71|53979.45|53979.45|54177.86|54177.86|53086.08|53086.08|0
1509058800000|2017-10-26 23:00:00|54502.53|54502.53|54664.81|54664.81|54678.41|54678.41|54355.69|54355.69|0
1509321600000|2017-10-30 00:00:00|53964.84|53964.84|53519.53|53519.53|54128.91|54128.91|53501.63|53501.63|0
1509408000000|2017-10-31 00:00:00|53449.27|53449.27|52878.66|52878.66|53549.2|53549.2|52639.48|52639.48|0
1509494400000|2017-11-01 00:00:00|52967.2|52967.2|53073.15|53073.15|53317.54|53317.54|52809.6|52809.6|0
1509580800000|2017-11-02 00:00:00|53304.86|53304.86|53669.09|53669.09|53957.97|53957.97|53105.91|53105.91|0
1509667200000|2017-11-03 00:00:00|53863.71|53863.71|53827.54|53827.54|54050.68|54050.68|53530.65|53530.65|0
1509926400000|2017-11-06 00:00:00|53805.42|53805.42|53714.41|53714.41|53928.26|53928.26|53452.54|53452.54|0
1510012800000|2017-11-07 00:00:00|53712.06|53712.06|53555.13|53555.13|53934.42|53934.42|53087.37|53087.37|0
1510099200000|2017-11-08 00:00:00|54210.65|54210.65|54063.81|54063.81|54500.53|54500.53|53831.23|53831.23|0
1510185600000|2017-11-09 00:00:00|53853.47|53853.47|53816.88|53816.88|54108.09|54108.09|53645.26|53645.26|0
1510272000000|2017-11-10 00:00:00|54041.24|54041.24|53627.26|53627.26|54076.33|54076.33|53460.32|53460.32|0
1510531200000|2017-11-13 00:00:00|53981.49|53981.49|53749.03|53749.03|54122.74|54122.74|53618.89|53618.89|0
1510617600000|2017-11-14 00:00:00|53452.73|53452.73|53145.29|53145.29|53496.09|53496.09|52896.31|52896.31|0
1510704000000|2017-11-15 00:00:00|53206.13|53206.13|53181.39|53181.39|53509.02|53509.02|53035.97|53035.97|0
1510790400000|2017-11-16 00:00:00|53030.97|53030.97|53576.29|53576.29|53623.24|53623.24|53003.72|53003.72|0
1510876800000|2017-11-17 00:00:00|53740.24|53740.24|53836.21|53836.21|54114.61|54114.61|53622.03|53622.03|0
1511136000000|2017-11-20 00:00:00|53593.28|53593.28|53785.19|53785.19|53915.25|53915.25|53420.62|53420.62|0
1511222400000|2017-11-21 00:00:00|53721.22|53721.22|54935.96|54935.96|55067.06|55067.06|53671.73|53671.73|0
1511308800000|2017-11-22 00:00:00|54767.26|54767.26|54416.62|54416.62|54942.46|54942.46|54408.03|54408.03|0
1511395200000|2017-11-23 00:00:00|54175.86|54175.86|54632.64|54632.64|54662.02|54662.02|54007.2|54007.2|0
1511481600000|2017-11-24 00:00:00|54522.4|54522.4|54300.62|54300.62|54524.19|54524.19|54040.83|54040.83|0
1511740800000|2017-11-27 00:00:00|53924.83|53924.83|54008.03|54008.03|54490.93|54490.93|53924.83|53924.83|0
1511827200000|2017-11-28 00:00:00|53707.1|53707.1|53892.32|53892.32|54143.1|54143.1|53693.83|53693.83|0
1511913600000|2017-11-29 00:00:00|53112.66|53112.66|52263.53|52263.53|53333.35|53333.35|52183.29|52183.29|0
1512000000000|2017-11-30 00:00:00|52363.88|52363.88|51661.99|51661.99|52808.47|52808.47|51574.9|51574.9|0
1512086400000|2017-12-01 00:00:00|51533.05|51533.05|52036.99|52036.99|52118.35|52118.35|51427.81|51427.81|0
1512345600000|2017-12-04 00:00:00|52341.47|52341.47|52174.44|52174.44|52556.78|52556.78|51731.3|51731.3|0
1512432000000|2017-12-05 00:00:00|52643.32|52643.32|52585.08|52585.08|53090.84|53090.84|52450.09|52450.09|0
1512518400000|2017-12-06 00:00:00|52565.05|52565.05|54366.52|54366.52|54580.82|54580.82|52506.25|52506.25|0
1512604800000|2017-12-07 00:00:00|54432.82|54432.82|53432.75|53432.75|54448.22|54448.22|53357.18|53357.18|0
1512691200000|2017-12-08 00:00:00|53172.67|53172.67|53511.24|53511.24|53769.53|53769.53|52990.99|52990.99|0
1512950400000|2017-12-11 00:00:00|54012.59|54012.59|53964.56|53964.56|54384.38|54384.38|53873.18|53873.18|0
1513036800000|2017-12-12 00:00:00|53848.48|53848.48|54536.05|54536.05|54582.99|54582.99|53848.48|53848.48|0
1513123200000|2017-12-13 00:00:00|54471.09|54471.09|54202.74|54202.74|54641.58|54641.58|53979.67|53979.67|0
1513209600000|2017-12-14 00:00:00|54144.45|54144.45|53353.43|53353.43|54237.87|54237.87|53326.56|53326.56|0
1513296000000|2017-12-15 00:00:00|53195.5|53195.5|53697.09|53697.09|53797.36|53797.36|53195.5|53195.5|0
1513555200000|2017-12-18 00:00:00|53984.92|53984.92|53732.68|53732.68|54280.05|54280.05|53725.13|53725.13|0
1513641600000|2017-12-19 00:00:00|54085.23|54085.23|54128.04|54128.04|54566.8|54566.8|53786.67|53786.67|0
1513728000000|2017-12-20 00:00:00|53827.1|53827.1|53558.17|53558.17|53995.14|53995.14|53478.98|53478.98|0
1513814400000|2017-12-21 00:00:00|53725.04|53725.04|54407.44|54407.44|54627.42|54627.42|53644.05|53644.05|0
1513900800000|2017-12-22 00:00:00|54618.91|54618.91|53962.76|53962.76|54882.91|54882.91|53943.78|53943.78|0
1514332800000|2017-12-27 00:00:00|53528.93|53528.93|54193.43|54193.43|54390.09|54390.09|53479.07|53479.07|0
1514419200000|2017-12-28 00:00:00|54008.28|54008.28|53788.42|53788.42|54209.07|54209.07|53667.29|53667.29|0
1514505600000|2017-12-29 00:00:00|54080.76|54080.76|54544.47|54544.47|54579.22|54579.22|53946.56|53946.56|0
1514851200000|2018-01-02 00:00:00|54661.14|54661.14|53715.15|53715.15|54742.09|54742.09|53598.02|53598.02|0
1514937600000|2018-01-03 00:00:00|53661.32|53661.32|53751.58|53751.58|54027.1|54027.1|53288.66|53288.66|0
1515024000000|2018-01-04 00:00:00|53743.28|53743.28|53519.08|53519.08|53850.35|53850.35|53409.08|53409.08|0
1515110400000|2018-01-05 00:00:00|53564.93|53564.93|54001.06|54001.06|54058.02|54058.02|53379.71|53379.71|0
1515369600000|2018-01-08 00:00:00|53821.97|53821.97|53743.89|53743.89|53989.96|53989.96|53640|53640|0
1515456000000|2018-01-09 00:00:00|54060.89|54060.89|53980.99|53980.99|54951.97|54951.97|53969.85|53969.85|0
1515542400000|2018-01-10 00:00:00|54045.12|54045.12|53852.14|53852.14|54140.34|54140.34|53811.33|53811.33|0
1515628800000|2018-01-11 00:00:00|54529.28|54529.28|54833.51|54833.51|54943.75|54943.75|54527.49|54527.49|0
1515715200000|2018-01-12 00:00:00|54630.13|54630.13|54026.47|54026.47|54659.51|54659.51|53990.63|53990.63|0
1515974400000|2018-01-15 00:00:00|54109.43|54109.43|54292.78|54292.78|54592.96|54592.96|54074.63|54074.63|0
1516060800000|2018-01-16 00:00:00|54651.25|54651.25|54342.85|54342.85|55162.07|55162.07|54313.1|54313.1|0
1516147200000|2018-01-17 00:00:00|54218.68|54218.68|53973.91|53973.91|54400.69|54400.69|53947.04|53947.04|0
1516233600000|2018-01-18 00:00:00|54072.39|54072.39|53340.34|53340.34|54072.39|54072.39|53193.42|53193.42|0
1516320000000|2018-01-19 00:00:00|53389.53|53389.53|54227.08|54227.08|54254.66|54254.66|53244.03|53244.03|0
1516579200000|2018-01-22 00:00:00|54130.35|54130.35|53873.28|53873.28|54483.91|54483.91|53847.49|53847.49|0
1516665600000|2018-01-23 00:00:00|54124.52|54124.52|54445.69|54445.69|54708.06|54708.06|54018.74|54018.74|0
1516752000000|2018-01-24 00:00:00|54386.56|54386.56|53400.94|53400.94|54386.56|54386.56|53383.37|53383.37|0
1516838400000|2018-01-25 00:00:00|53328.54|53328.54|52128.32|52128.32|53383|53383|52068.48|52068.48|0
1516924800000|2018-01-26 00:00:00|52162.16|52162.16|52888.37|52888.37|52888.37|52888.37|51913.59|51913.59|0
1517184000000|2018-01-29 00:00:00|52663.46|52663.46|52307.78|52307.78|52770.49|52770.49|52230.75|52230.75|0
1517270400000|2018-01-30 00:00:00|52359.77|52359.77|52044.07|52044.07|52512.99|52512.99|51997.12|51997.12|0
1517356800000|2018-01-31 00:00:00|52182.31|52182.31|51706.66|51706.66|52427.45|52427.45|51650.41|51650.41|0
1517443200000|2018-02-01 00:00:00|51930.19|51930.19|51889.3|51889.3|52175.96|52175.96|51730.28|51730.28|0
1517529600000|2018-02-02 00:00:00|51565.46|51565.46|51241.2|51241.2|51646.91|51646.91|51124.04|51124.04|0
1517788800000|2018-02-05 00:00:00|50763.72|50763.72|49932.45|49932.45|50782.71|50782.71|49915.26|49915.26|0
1517875200000|2018-02-06 00:00:00|49128.42|49128.42|48825.61|48825.61|49621.04|49621.04|48725.13|48725.13|0
1517961600000|2018-02-07 00:00:00|49120.49|49120.49|49864.4|49864.4|50120.93|50120.93|48754.55|48754.55|0
1518048000000|2018-02-08 00:00:00|49173.36|49173.36|48281.92|48281.92|49236.41|49236.41|48102.45|48102.45|0
1518134400000|2018-02-09 00:00:00|48003.52|48003.52|47280.1|47280.1|48362.08|48362.08|47253.23|47253.23|0
1518393600000|2018-02-12 00:00:00|47659.23|47659.23|47939.01|47939.01|48212.02|48212.02|47659.23|47659.23|0
1518480000000|2018-02-13 00:00:00|47932.08|47932.08|47139.61|47139.61|47953.95|47953.95|46977.71|46977.71|0
1518566400000|2018-02-14 00:00:00|47745.36|47745.36|47574.9|47574.9|47993.59|47993.59|47330.55|47330.55|0
1518652800000|2018-02-15 00:00:00|47356.38|47356.38|47460.03|47460.03|47524.83|47524.83|47137.6|47137.6|0
1518739200000|2018-02-16 00:00:00|47718.06|47718.06|47737.34|47737.34|47976.43|47976.43|47470.5|47470.5|0
1518998400000|2018-02-19 00:00:00|47680.72|47680.72|47694.48|47694.48|48063.89|48063.89|47637.15|47637.15|0
1519084800000|2018-02-20 00:00:00|47941.3|47941.3|48200.26|48200.26|48218.24|48218.24|47663.65|47663.65|0
1519171200000|2018-02-21 00:00:00|47807.57|47807.57|47905.08|47905.08|48354.23|48354.23|47560.54|47560.54|0
1519257600000|2018-02-22 00:00:00|45854.34|45854.34|46699.14|46699.14|46750|46750|45277.34|45277.34|0
1519344000000|2018-02-23 00:00:00|46807.13|46807.13|47605.99|47605.99|47695.2|47695.2|46800.67|46800.67|0
1519603200000|2018-02-26 00:00:00|47775.53|47775.53|47913.85|47913.85|48117.39|48117.39|47522.24|47522.24|0
1519689600000|2018-02-27 00:00:00|47955.49|47955.49|47169.74|47169.74|47955.49|47955.49|47141.07|47141.07|0
1519776000000|2018-02-28 00:00:00|47061.7|47061.7|46344.96|46344.96|47301.71|47301.71|46322.39|46322.39|0
1519862400000|2018-03-01 00:00:00|46536.95|46536.95|45930.11|45930.11|46536.95|46536.95|45777.85|45777.85|0
1519948800000|2018-03-02 00:00:00|46243.86|46243.86|45661.02|45661.02|46342.75|46342.75|45324.32|45324.32|0
1520208000000|2018-03-05 00:00:00|45473.37|45473.37|45504.46|45504.46|45612.03|45612.03|45003.7|45003.7|0
1520294400000|2018-03-06 00:00:00|45724.15|45724.15|45356.54|45356.54|45855.67|45855.67|45211.12|45211.12|0
1520380800000|2018-03-07 00:00:00|45354.33|45354.33|45459.35|45459.35|45719.48|45719.48|45279.51|45279.51|0
1520467200000|2018-03-08 00:00:00|45439.99|45439.99|45947.64|45947.64|46018.91|46018.91|45333.47|45333.47|0
1520553600000|2018-03-09 00:00:00|45938.25|45938.25|46022.42|46022.42|46343.5|46343.5|45860.85|45860.85|0
1520812800000|2018-03-12 00:00:00|46095.14|46095.14|45747.48|45747.48|46099.44|46099.44|45694.82|45694.82|0
1520899200000|2018-03-13 00:00:00|45365.81|45365.81|44766.78|44766.78|45456.11|45456.11|44695.14|44695.14|0
1520985600000|2018-03-14 00:00:00|44990.69|44990.69|45467.92|45467.92|45524.54|45524.54|44949.13|44949.13|0
1521072000000|2018-03-15 00:00:00|44976.88|44976.88|45203.29|45203.29|45884.48|45884.48|44648.7|44648.7|0
1521158400000|2018-03-16 00:00:00|44974.08|44974.08|44815.28|44815.28|45324.5|45324.5|44806.68|44806.68|0
1521417600000|2018-03-19 00:00:00|44175.85|44175.85|43333.64|43333.64|44222.42|44222.42|43262.71|43262.71|0
1521504000000|2018-03-20 00:00:00|43597.69|43597.69|42915.42|42915.42|43803.28|43803.28|42832.3|42832.3|0
1521590400000|2018-03-21 00:00:00|42625.92|42625.92|41701.67|41701.67|42637.73|42637.73|41605.36|41605.36|0
1521676800000|2018-03-22 00:00:00|41420.14|41420.14|41738.76|41738.76|41743.77|41743.77|40725.52|40725.52|0
1521763200000|2018-03-23 00:00:00|42346.39|42346.39|42248.54|42248.54|42520.55|42520.55|42017.41|42017.41|0
1522018800000|2018-03-25 23:00:00|42307.7|42307.7|41839.87|41839.87|42340.29|42340.29|41674.01|41674.01|0
1522105200000|2018-03-26 23:00:00|42225.09|42225.09|42267.99|42267.99|42545.34|42545.34|42111.43|42111.43|0
1522191600000|2018-03-27 23:00:00|42225.05|42225.05|43467.13|43467.13|43476.1|43476.1|42083.14|42083.14|0
1522278000000|2018-03-28 23:00:00|43720.45|43720.45|44315.43|44315.43|44771.8|44771.8|43669.96|43669.96|0
1522710000000|2018-04-02 23:00:00|43794.81|43794.81|44522.56|44522.56|44900.48|44900.48|43634.33|43634.33|0
1522796400000|2018-04-03 23:00:00|44338.46|44338.46|45150.84|45150.84|45222.11|45222.11|44308|44308|0
1522882800000|2018-04-04 23:00:00|45426.61|45426.61|45826.43|45826.43|45847.21|45847.21|45150|45150|0
1522969200000|2018-04-05 23:00:00|46209.74|46209.74|46058.68|46058.68|46423.96|46423.96|45929.33|45929.33|0
1523228400000|2018-04-08 23:00:00|45988.46|45988.46|46006.65|46006.65|46164.67|46164.67|45713.94|45713.94|0
1523314800000|2018-04-09 23:00:00|46187.62|46187.62|45673.46|45673.46|46238.9|46238.9|45570.65|45570.65|0
1523401200000|2018-04-10 23:00:00|45221.73|45221.73|45200.83|45200.83|45530.05|45530.05|45097.01|45097.01|0
1523487600000|2018-04-11 23:00:00|45066.13|45066.13|44792.41|44792.41|45143.5|45143.5|44731.82|44731.82|0
1523574000000|2018-04-12 23:00:00|44539.13|44539.13|44352.56|44352.56|44569.25|44569.25|44230.39|44230.39|0
1523833200000|2018-04-15 23:00:00|44285.59|44285.59|43612.87|43612.87|44321.06|44321.06|43369.78|43369.78|0
1523919600000|2018-04-16 23:00:00|43287.16|43287.16|42885.16|42885.16|43287.16|43287.16|42869.1|42869.1|0
1524006000000|2018-04-17 23:00:00|42893.13|42893.13|41926.48|41926.48|43330.34|43330.34|41926.48|41926.48|0
1524092400000|2018-04-18 23:00:00|41919.31|41919.31|39793.24|39793.24|42116.63|42116.63|38786.76|38786.76|0
1524178800000|2018-04-19 23:00:00|40406.88|40406.88|40317.49|40317.49|40628.69|40628.69|40206.42|40206.42|0
1524438000000|2018-04-22 23:00:00|40365.56|40365.56|40800.98|40800.98|41001.69|41001.69|40365.56|40365.56|0
1524524400000|2018-04-23 23:00:00|41049.51|41049.51|40579.21|40579.21|41345.06|41345.06|40327.39|40327.39|0
1524610800000|2018-04-24 23:00:00|40846.55|40846.55|41898.89|41898.89|41979.84|41979.84|40835.45|40835.45|0
1524697200000|2018-04-25 23:00:00|42186.64|42186.64|42712.72|42712.72|42870.07|42870.07|41962.44|41962.44|0
1524783600000|2018-04-26 23:00:00|43339.63|43339.63|44149.45|44149.45|44170.94|44170.94|43205.64|43205.64|0
1525042800000|2018-04-29 23:00:00|43871.09|43871.09|43821.31|43821.31|44269.88|44269.88|43654.7|43654.7|0
1525129200000|2018-04-30 23:00:00|43100.94|43100.94|42893.72|42893.72|43621.86|43621.86|42766.21|42766.21|0
1525215600000|2018-05-01 23:00:00|43583.26|43583.26|43239.05|43239.05|43849.06|43849.06|43158.06|43158.06|0
1525302000000|2018-05-02 23:00:00|42863.52|42863.52|42821.62|42821.62|43158.73|43158.73|42727.36|42727.36|0
1525388400000|2018-05-03 23:00:00|42654.75|42654.75|42824.17|42824.17|43123.43|43123.43|42578.77|42578.77|0
1525734000000|2018-05-07 23:00:00|42856.62|42856.62|42229.72|42229.72|43075.48|43075.48|42205.73|42205.73|0
1525820400000|2018-05-08 23:00:00|42597.66|42597.66|43592.62|43592.62|43630.59|43630.59|42506.99|42506.99|0
1525906800000|2018-05-09 23:00:00|43268.4|43268.4|43652.12|43652.12|43682.58|43682.58|43045.54|43045.54|0
1525993200000|2018-05-10 23:00:00|43371.26|43371.26|43236.82|43236.82|43638.85|43638.85|43083.55|43083.55|0
1526252400000|2018-05-13 23:00:00|42746.03|42746.03|42716.4|42716.4|42979.65|42979.65|42518.49|42518.49|0
1526338800000|2018-05-14 23:00:00|42739.01|42739.01|42839.87|42839.87|43271.2|43271.2|42586.88|42586.88|0
1526425200000|2018-05-15 23:00:00|42781.08|42781.08|42782.75|42782.75|42932.88|42932.88|42485.41|42485.41|0
1526511600000|2018-05-16 23:00:00|42773.49|42773.49|42698.46|42698.46|43087.27|43087.27|42680.69|42680.69|0
1526598000000|2018-05-17 23:00:00|42938.84|42938.84|42596.1|42596.1|42970.43|42970.43|42536.6|42536.6|0
1526857200000|2018-05-20 23:00:00|42844.37|42844.37|42402.52|42402.52|42858.73|42858.73|42268.12|42268.12|0
1526943600000|2018-05-21 23:00:00|42580.41|42580.41|42397.83|42397.83|42612.74|42612.74|42046.35|42046.35|0
1527030000000|2018-05-22 23:00:00|42605.9|42605.9|42507.21|42507.21|43082.54|43082.54|42496.33|42496.33|0
1527116400000|2018-05-23 23:00:00|42352.54|42352.54|42575.65|42575.65|42851.22|42851.22|42336.43|42336.43|0
1527202800000|2018-05-24 23:00:00|42558.72|42558.72|43186.96|43186.96|43207.36|43207.36|42411.46|42411.46|0
1527548400000|2018-05-28 23:00:00|42669.59|42669.59|42250.28|42250.28|43004.11|43004.11|42168.68|42168.68|0
1527634800000|2018-05-29 23:00:00|42043.15|42043.15|42299.35|42299.35|42363.15|42363.15|41998.38|41998.38|0
1527721200000|2018-05-30 23:00:00|42657.58|42657.58|42910.94|42910.94|43152.33|43152.33|42537.07|42537.07|0
1527807600000|2018-05-31 23:00:00|42954.63|42954.63|42591.39|42591.39|43091.86|43091.86|42474.27|42474.27|0
1528066800000|2018-06-03 23:00:00|42372.91|42372.91|42441.3|42441.3|43215.08|43215.08|42334.48|42334.48|0
1528153200000|2018-06-04 23:00:00|42593.52|42593.52|41798.96|41798.96|42658.74|42658.74|41718.05|41718.05|0
1528239600000|2018-06-05 23:00:00|41628.84|41628.84|41315.15|41315.15|41743.13|41743.13|41094|41094|0
1528326000000|2018-06-06 23:00:00|41528.2|41528.2|40749.08|40749.08|41629.39|41629.39|40719.71|40719.71|0
1528412400000|2018-06-07 23:00:00|40555.39|40555.39|40683.33|40683.33|40968.78|40968.78|40128.11|40128.11|0
1528671600000|2018-06-10 23:00:00|40906.48|40906.48|41645.92|41645.92|41828.97|41828.97|40906.48|40906.48|0
1528758000000|2018-06-11 23:00:00|41628.81|41628.81|40998.2|40998.2|42215.11|42215.11|40844.39|40844.39|0
1528844400000|2018-06-12 23:00:00|40931.6|40931.6|41263.62|41263.62|41470.12|41470.12|40629.29|40629.29|0
1528930800000|2018-06-13 23:00:00|40988.18|40988.18|41660.27|41660.27|41718.31|41718.31|40715.87|40715.87|0
1529017200000|2018-06-14 23:00:00|41480.81|41480.81|41360.63|41360.63|41786.16|41786.16|41167.85|41167.85|0
1529276400000|2018-06-17 23:00:00|41227.35|41227.35|40589.14|40589.14|41489.28|41489.28|40498.13|40498.13|0
1529362800000|2018-06-18 23:00:00|40378.39|40378.39|41126.63|41126.63|41317.24|41317.24|40290.29|40290.29|0
1529449200000|2018-06-19 23:00:00|41372.9|41372.9|42358.47|42358.47|42553.05|42553.05|41372.9|41372.9|0
1529535600000|2018-06-20 23:00:00|42182.53|42182.53|42551.86|42551.86|42951.62|42951.62|42178.35|42178.35|0
1529622000000|2018-06-21 23:00:00|42603.48|42603.48|43336.53|43336.53|43351.22|43351.22|42340.07|42340.07|0
1529881200000|2018-06-24 23:00:00|43130.95|43130.95|42422.97|42422.97|43201.19|43201.19|42353.44|42353.44|0
1529967600000|2018-06-25 23:00:00|42670.94|42670.94|42168.87|42168.87|42750.53|42750.53|42096.85|42096.85|0
1530054000000|2018-06-26 23:00:00|41865.68|41865.68|42186.01|42186.01|42395.57|42395.57|41691.88|41691.88|0
1530140400000|2018-06-27 23:00:00|41902.1|41902.1|43379.91|43379.91|43488.13|43488.13|41893.5|41893.5|0
1530226800000|2018-06-28 23:00:00|44059.97|44059.97|43150|43150|44240.53|44240.53|42929.26|42929.26|0
1530486000000|2018-07-01 23:00:00|42764.4|42764.4|43099.46|43099.46|43175.78|43175.78|42530.41|42530.41|0
1530572400000|2018-07-02 23:00:00|43497.17|43497.17|43827.58|43827.58|44158.33|44158.33|43232.32|43232.32|0
1530658800000|2018-07-03 23:00:00|43767.08|43767.08|44143.95|44143.95|44424.97|44424.97|43746.3|43746.3|0
1530745200000|2018-07-04 23:00:00|43973|43973|43867.51|43867.51|44262.53|44262.53|43744.63|43744.63|0
1530831600000|2018-07-05 23:00:00|44358.44|44358.44|43888.05|43888.05|44522.89|44522.89|43825.35|43825.35|0
1531090800000|2018-07-08 23:00:00|44062.6|44062.6|44495.04|44495.04|44534.48|44534.48|43917.46|43917.46|0
1531177200000|2018-07-09 23:00:00|44081.54|44081.54|44249.6|44249.6|44350.63|44350.63|43727.14|43727.14|0
1531263600000|2018-07-10 23:00:00|43794.2|43794.2|43748.27|43748.27|43976.83|43976.83|43564.11|43564.11|0
1531350000000|2018-07-11 23:00:00|43948.26|43948.26|44185.8|44185.8|44214.12|44214.12|43823.15|43823.15|0
1531436400000|2018-07-12 23:00:00|44314.43|44314.43|43997.46|43997.46|44709.73|44709.73|43967.35|43967.35|0
1531695600000|2018-07-15 23:00:00|43943.3|43943.3|43496.83|43496.83|43997.36|43997.36|43160.71|43160.71|0
1531782000000|2018-07-16 23:00:00|43076.13|43076.13|42958.65|42958.65|43118.48|43118.48|42692.73|42692.73|0
1531868400000|2018-07-17 23:00:00|43050.35|43050.35|43278.53|43278.53|43711.1|43711.1|42776.58|42776.58|0
1531954800000|2018-07-18 23:00:00|43186.11|43186.11|43629.88|43629.88|43915.23|43915.23|42786.38|42786.38|0
1532041200000|2018-07-19 23:00:00|44348.33|44348.33|44534.13|44534.13|44959.38|44959.38|44273.61|44273.61|0
1532300400000|2018-07-22 23:00:00|44104.89|44104.89|43968.45|43968.45|44275.91|44275.91|43617.54|43617.54|0
1532386800000|2018-07-23 23:00:00|44012.88|44012.88|44331.51|44331.51|44564.75|44564.75|43974.57|43974.57|0
1532473200000|2018-07-24 23:00:00|44328.68|44328.68|44255.35|44255.35|44421.9|44421.9|43875.08|43875.08|0
1532559600000|2018-07-25 23:00:00|45817.65|45817.65|46220.86|46220.86|46461.32|46461.32|45708.68|45708.68|0
1532646000000|2018-07-26 23:00:00|45836.02|45836.02|45524.92|45524.92|45836.02|45836.02|45341.85|45341.85|0
1532905200000|2018-07-29 23:00:00|45783.37|45783.37|45989.29|45989.29|46163.5|46163.5|45279.44|45279.44|0
1532991600000|2018-07-30 23:00:00|46463.39|46463.39|46704.04|46704.04|47204.36|47204.36|46168.43|46168.43|0
1533078000000|2018-07-31 23:00:00|46069.06|46069.06|46298.16|46298.16|46516.36|46516.36|45874.6|45874.6|0
1533164400000|2018-08-01 23:00:00|46376.9|46376.9|46107.33|46107.33|46648.81|46648.81|46055.03|46055.03|0
1533250800000|2018-08-02 23:00:00|46145.35|46145.35|46547.03|46547.03|46587.53|46587.53|46094.81|46094.81|0
1533510000000|2018-08-05 23:00:00|46648.84|46648.84|46260.37|46260.37|46807.96|46807.96|46125.98|46125.98|0
1533596400000|2018-08-06 23:00:00|46244.22|46244.22|46480.31|46480.31|46716.47|46716.47|46204.75|46204.75|0
1533682800000|2018-08-07 23:00:00|46636.54|46636.54|46859.35|46859.35|46979.4|46979.4|46578.83|46578.83|0
1533769200000|2018-08-08 23:00:00|46795.21|46795.21|46729.93|46729.93|46880.13|46880.13|46122.49|46122.49|0
1533855600000|2018-08-09 23:00:00|46722.46|46722.46|46264.5|46264.5|46833.57|46833.57|46214.36|46214.36|0
1534114800000|2018-08-12 23:00:00|46396.42|46396.42|46336.86|46336.86|46405.02|46405.02|45646.73|45646.73|0
1534201200000|2018-08-13 23:00:00|46074.52|46074.52|46650|46650|46671.51|46671.51|46030.79|46030.79|0
1534287600000|2018-08-14 23:00:00|46521.03|46521.03|45636.87|45636.87|46653.93|46653.93|45491.79|45491.79|0
1534374000000|2018-08-15 23:00:00|46306.69|46306.69|46529.5|46529.5|46540.62|46540.62|46082.28|46082.28|0
1534460400000|2018-08-16 23:00:00|46521.66|46521.66|46885.44|46885.44|46911.97|46911.97|46472.62|46472.62|0
1534719600000|2018-08-19 23:00:00|46762.18|46762.18|46964.68|46964.68|47100.53|47100.53|46545.77|46545.77|0
1534806000000|2018-08-20 23:00:00|47088.66|47088.66|46021.59|46021.59|47206.17|47206.17|45947.75|45947.75|0
1534892400000|2018-08-21 23:00:00|46198.94|46198.94|45665.35|45665.35|46226.54|46226.54|45579.7|45579.7|0
1534978800000|2018-08-22 23:00:00|45320.37|45320.37|44973.96|44973.96|45489.82|45489.82|44954.96|44954.96|0
1535065200000|2018-08-23 23:00:00|44658.62|44658.62|43763.07|43763.07|44699.81|44699.81|43739.43|43739.43|0
1535410800000|2018-08-27 23:00:00|43794.59|43794.59|43490.71|43490.71|43859.8|43859.8|43230.16|43230.16|0
1535497200000|2018-08-28 23:00:00|43392.85|43392.85|42892.97|42892.97|43479.77|43479.77|42847.86|42847.86|0
1535583600000|2018-08-29 23:00:00|42557.61|42557.61|42352.53|42352.53|42677.22|42677.22|42169.81|42169.81|0
1535670000000|2018-08-30 23:00:00|42178.69|42178.69|41844.67|41844.67|42452.4|42452.4|41813.5|41813.5|0
1535929200000|2018-09-02 23:00:00|41456.31|41456.31|41924.23|41924.23|41947.9|41947.9|41216.17|41216.17|0
1536015600000|2018-09-03 23:00:00|42038.57|42038.57|41943.35|41943.35|42341.38|42341.38|41778.9|41778.9|0
1536102000000|2018-09-04 23:00:00|41751.62|41751.62|41480.77|41480.77|41751.62|41751.62|41171.87|41171.87|0
1536188400000|2018-09-05 23:00:00|41508.02|41508.02|41187.22|41187.22|41649.18|41649.18|41187.22|41187.22|0
1536274800000|2018-09-06 23:00:00|41362.1|41362.1|41297.96|41297.96|41370.01|41370.01|40944.32|40944.32|0
1536534000000|2018-09-09 23:00:00|41253.56|41253.56|41148.48|41148.48|41505.42|41505.42|40964.28|40964.28|0
1536620400000|2018-09-10 23:00:00|40608.45|40608.45|39917.37|39917.37|40623.14|40623.14|39814.9|39814.9|0
1536706800000|2018-09-11 23:00:00|39662.22|39662.22|41944.2|41944.2|42385.69|42385.69|39032.24|39032.24|0
1536793200000|2018-09-12 23:00:00|41942.16|41942.16|41186.85|41186.85|42263.93|42263.93|40677.96|40677.96|0
1536879600000|2018-09-13 23:00:00|41484.89|41484.89|40886.55|40886.55|41628.24|41628.24|40794.09|40794.09|0
1537138800000|2018-09-16 23:00:00|41302.57|41302.57|40914.81|40914.81|41356.7|41356.7|40685.46|40685.46|0
1537225200000|2018-09-17 23:00:00|40656.21|40656.21|40145.84|40145.84|40736.08|40736.08|40025.44|40025.44|0
1537311600000|2018-09-18 23:00:00|40605.97|40605.97|39803.97|39803.97|40608.83|40608.83|39286.48|39286.48|0
1537398000000|2018-09-19 23:00:00|39834.74|39834.74|39625.68|39625.68|40050.84|40050.84|39440.79|39440.79|0
1537484400000|2018-09-20 23:00:00|40065.34|40065.34|40532.91|40532.91|40641.82|40641.82|39799.73|39799.73|0
1537743600000|2018-09-23 23:00:00|40364.5|40364.5|39857.2|39857.2|40506|40506|39535.3|39535.3|0
1537830000000|2018-09-24 23:00:00|39626.5|39626.5|39902.9|39902.9|40102.82|40102.82|39061.5|39061.5|0
1537916400000|2018-09-25 23:00:00|39628.03|39628.03|40256.06|40256.06|40500.79|40500.79|39454.16|39454.16|0
1538002800000|2018-09-26 23:00:00|40210.26|40210.26|40769.25|40769.25|40812.27|40812.27|39832.98|39832.98|0
1538089200000|2018-09-27 23:00:00|40646|40646|40520.95|40520.95|41006.16|41006.16|40466.48|40466.48|0
1538348400000|2018-09-30 23:00:00|40314.59|40314.59|39608.94|39608.94|40373.73|40373.73|39598.89|39598.89|0
1538434800000|2018-10-01 23:00:00|39745.82|39745.82|40247.81|40247.81|40289.03|40289.03|39575.57|39575.57|0
1538521200000|2018-10-02 23:00:00|40584.3|40584.3|40477.49|40477.49|40681.79|40681.79|40156.07|40156.07|0
1538607600000|2018-10-03 23:00:00|39103.85|39103.85|39098.86|39098.86|39222.11|39222.11|38580.3|38580.3|0
1538694000000|2018-10-04 23:00:00|39452.21|39452.21|38927.53|38927.53|39517.42|39517.42|38783.52|38783.52|0
1538953200000|2018-10-07 23:00:00|39235.74|39235.74|38890.95|38890.95|39296.3|39296.3|38799.22|38799.22|0
1539039600000|2018-10-08 23:00:00|38469.5|38469.5|38918.55|38918.55|38955.82|38955.82|38263.07|38263.07|0
1539126000000|2018-10-09 23:00:00|38487.05|38487.05|39381.48|39381.48|39543.13|39543.13|38379.18|38379.18|0
1539212400000|2018-10-10 23:00:00|39119.45|39119.45|38863.2|38863.2|39559.9|39559.9|38837.05|38837.05|0
1539298800000|2018-10-11 23:00:00|38233.44|38233.44|37158.99|37158.99|38303.61|38303.61|36629.35|36629.35|0
1539558000000|2018-10-14 23:00:00|37689.61|37689.61|37853.99|37853.99|37928.18|37928.18|37173.22|37173.22|0
1539644400000|2018-10-15 23:00:00|37846.74|37846.74|36384.34|36384.34|37860.74|37860.74|36343.84|36343.84|0
1539730800000|2018-10-16 23:00:00|36861.52|36861.52|37391.41|37391.41|37525.44|37525.44|36601.82|36601.82|0
1539817200000|2018-10-17 23:00:00|37490.59|37490.59|37479.82|37479.82|37736.42|37736.42|36803.15|36803.15|0
1539903600000|2018-10-18 23:00:00|37390.88|37390.88|37664.02|37664.02|37748.94|37748.94|37264.73|37264.73|0
1540162800000|2018-10-21 23:00:00|37529.58|37529.58|38296.89|38296.89|38520.39|38520.39|37485.54|37485.54|0
1540249200000|2018-10-22 23:00:00|38365.33|38365.33|39544.29|39544.29|40095.79|40095.79|38280.78|38280.78|0
1540335600000|2018-10-23 23:00:00|39590.6|39590.6|39816.46|39816.46|40605.21|40605.21|39588.09|39588.09|0
1540422000000|2018-10-24 23:00:00|39848.68|39848.68|40829.94|40829.94|40873.29|40873.29|39817.15|39817.15|0
1540508400000|2018-10-25 23:00:00|40767.21|40767.21|40610.17|40610.17|41264.39|41264.39|40208.47|40208.47|0
1540771200000|2018-10-29 00:00:00|40756.32|40756.32|40234.87|40234.87|41252.24|41252.24|40119.15|40119.15|0
1540857600000|2018-10-30 00:00:00|40193.65|40193.65|39336.64|39336.64|40522.95|40522.95|39332.34|39332.34|0
1540944000000|2018-10-31 00:00:00|39165.69|39165.69|38704.18|38704.18|39539.14|39539.14|38593.83|38593.83|0
1541030400000|2018-11-01 00:00:00|38571.97|38571.97|38898.33|38898.33|39374.85|39374.85|38380.65|38380.65|0
1541116800000|2018-11-02 00:00:00|39040.3|39040.3|38071.41|38071.41|39047.46|39047.46|38054.2|38054.2|0
1541376000000|2018-11-05 00:00:00|38522.59|38522.59|38772|38772|39156.56|39156.56|38187.19|38187.19|0
1541462400000|2018-11-06 00:00:00|38878.49|38878.49|38288.06|38288.06|38959.52|38959.52|37407.77|37407.77|0
1541548800000|2018-11-07 00:00:00|38843.51|38843.51|38919.55|38919.55|39280.41|39280.41|38832.81|38832.81|0
1541635200000|2018-11-08 00:00:00|38971.51|38971.51|38628.36|38628.36|39045.67|39045.67|38434.34|38434.34|0
1541721600000|2018-11-09 00:00:00|38591.34|38591.34|38416.21|38416.21|39557.41|39557.41|38405.82|38405.82|0
1541980800000|2018-11-12 00:00:00|35254.75|35254.75|35130.8|35130.8|35949.84|35949.84|35069.23|35069.23|0
1542067200000|2018-11-13 00:00:00|35230.7|35230.7|33621.08|33621.08|35432.41|35432.41|33621.08|33621.08|0
1542153600000|2018-11-14 00:00:00|34088.31|34088.31|33645.54|33645.54|34581.88|34581.88|33501.12|33501.12|0
1542240000000|2018-11-15 00:00:00|33761.64|33761.64|33304.99|33304.99|34153.93|34153.93|33037|33037|0
1542326400000|2018-11-16 00:00:00|33404.55|33404.55|32695.82|32695.82|33503.79|33503.79|32479.73|32479.73|0
1542585600000|2018-11-19 00:00:00|32773.27|32773.27|32506.32|32506.32|33130.21|33130.21|32462.24|32462.24|0
1542672000000|2018-11-20 00:00:00|32743.55|32743.55|32661.51|32661.51|32794.1|32794.1|32180.28|32180.28|0
1542758400000|2018-11-21 00:00:00|32546.76|32546.76|32628.83|32628.83|32646.76|32646.76|32289.13|32289.13|0
1542844800000|2018-11-22 00:00:00|31988.36|31988.36|31765.99|31765.99|32168.07|32168.07|31610.9|31610.9|0
1542931200000|2018-11-23 00:00:00|31782.13|31782.13|32356.64|32356.64|32709.3|32709.3|31780.34|31780.34|0
1543190400000|2018-11-26 00:00:00|31987.58|31987.58|32054.27|32054.27|32419.4|32419.4|31857.98|31857.98|0
1543276800000|2018-11-27 00:00:00|32389.67|32389.67|32095.39|32095.39|32619.39|32619.39|32017.63|32017.63|0
1543363200000|2018-11-28 00:00:00|32396.48|32396.48|32272.94|32272.94|32566.39|32566.39|32119.57|32119.57|0
1543449600000|2018-11-29 00:00:00|32765.82|32765.82|32679.1|32679.1|33028.13|33028.13|32499.87|32499.87|0
1543536000000|2018-11-30 00:00:00|32043.41|32043.41|32118.95|32118.95|32414.66|32414.66|31969.94|31969.94|0
1543795200000|2018-12-03 00:00:00|32743.56|32743.56|32752.91|32752.91|33257.72|33257.72|32503.89|32503.89|0
1543881600000|2018-12-04 00:00:00|32550.38|32550.38|32140.99|32140.99|32560.43|32560.43|31913.46|31913.46|0
1543968000000|2018-12-05 00:00:00|31973.96|31973.96|32022.34|32022.34|32259.91|32259.91|31698.03|31698.03|0
1544054400000|2018-12-06 00:00:00|31882.95|31882.95|31400.27|31400.27|32441|32441|31400.27|31400.27|0
1544140800000|2018-12-07 00:00:00|31648.27|31648.27|31325.36|31325.36|32096.5|32096.5|31075.96|31075.96|0
1544400000000|2018-12-10 00:00:00|31213.47|31213.47|32023.72|32023.72|32308.23|32308.23|31157.93|31157.93|0
1544486400000|2018-12-11 00:00:00|31927.34|31927.34|32107.8|32107.8|32562.25|32562.25|31553.89|31553.89|0
1544572800000|2018-12-12 00:00:00|32519.9|32519.9|32324.9|32324.9|32748.77|32748.77|32271.18|32271.18|0
1544659200000|2018-12-13 00:00:00|32351.84|32351.84|31907.02|31907.02|32356.14|32356.14|31546.23|31546.23|0
1544745600000|2018-12-14 00:00:00|31424.45|31424.45|31240.97|31240.97|31611.4|31611.4|31092.94|31092.94|0
1545004800000|2018-12-17 00:00:00|31089.77|31089.77|30981.99|30981.99|31458.54|31458.54|30880.96|30880.96|0
1545091200000|2018-12-18 00:00:00|30614.04|30614.04|30440.17|30440.17|30923.19|30923.19|30367.42|30367.42|0
1545177600000|2018-12-19 00:00:00|30340.24|30340.24|30281.37|30281.37|30458.78|30458.78|29916.62|29916.62|0
1545264000000|2018-12-20 00:00:00|30238.11|30238.11|30366.26|30366.26|31046.79|31046.79|30035.29|30035.29|0
1545350400000|2018-12-21 00:00:00|30235.09|30235.09|30226.27|30226.27|30329.97|30329.97|29894.45|29894.45|0
1545609600000|2018-12-24 00:00:00|29684.63|29684.63|29911.87|29911.87|30056.23|30056.23|29660.27|29660.27|0
1545868800000|2018-12-27 00:00:00|29932.59|29932.59|29486.78|29486.78|30039.03|30039.03|29265.94|29265.94|0
1545955200000|2018-12-28 00:00:00|29729.78|29729.78|30504.81|30504.81|30876.44|30876.44|29683.19|29683.19|0
1546214400000|2018-12-31 00:00:00|30560.31|30560.31|30094.62|30094.62|30669.6|30669.6|30023.67|30023.67|0
1546387200000|2019-01-02 00:00:00|30209.81|30209.81|29872.06|29872.06|30218.41|30218.41|29672.48|29672.48|0
1546473600000|2019-01-03 00:00:00|30010.36|30010.36|30156.44|30156.44|30265.41|30265.41|29736.56|29736.56|0
1546560000000|2019-01-04 00:00:00|30274.05|30274.05|31103.64|31103.64|31120.12|31120.12|30163.28|30163.28|0
1546819200000|2019-01-07 00:00:00|31019.44|31019.44|29595.28|29595.28|31019.44|31019.44|29422.57|29422.57|0
1546905600000|2019-01-08 00:00:00|29958.65|29958.65|29911.31|29911.31|30239.95|30239.95|29614.93|29614.93|0
1546992000000|2019-01-09 00:00:00|30491.34|30491.34|30153.99|30153.99|30645.02|30645.02|30042.13|30042.13|0
1547078400000|2019-01-10 00:00:00|30027.59|30027.59|30411.31|30411.31|30572.59|30572.59|29854.89|29854.89|0
1547164800000|2019-01-11 00:00:00|30396.96|30396.96|30681.15|30681.15|30817.19|30817.19|30217.88|30217.88|0
1547424000000|2019-01-14 00:00:00|30618.45|30618.45|30096.35|30096.35|30701.24|30701.24|30034|30034|0
1547510400000|2019-01-15 00:00:00|30438.18|30438.18|30337.43|30337.43|30511.65|30511.65|30055.53|30055.53|0
1547596800000|2019-01-16 00:00:00|30161.56|30161.56|29811.12|29811.12|30265.88|30265.88|29802.52|29802.52|0
1547683200000|2019-01-17 00:00:00|29917.93|29917.93|30163.38|30163.38|30297.12|30297.12|29851.28|29851.28|0
1547769600000|2019-01-18 00:00:00|30391.15|30391.15|30730.66|30730.66|30884.02|30884.02|30264.59|30264.59|0
1548028800000|2019-01-21 00:00:00|31004.11|31004.11|30997.33|30997.33|31245.95|31245.95|30904.87|30904.87|0
1548115200000|2019-01-22 00:00:00|31054.35|31054.35|30592.77|30592.77|31414.52|31414.52|30561.97|30561.97|0
1548201600000|2019-01-23 00:00:00|30275.93|30275.93|30171.28|30171.28|30341.48|30341.48|29930.83|29930.83|0
1548288000000|2019-01-24 00:00:00|30039.83|30039.83|29573.58|29573.58|30183.84|30183.84|29533.45|29533.45|0
1548374400000|2019-01-25 00:00:00|29349.23|29349.23|29268.98|29268.98|29538.07|29538.07|29148.2|29148.2|0
1548633600000|2019-01-28 00:00:00|28772.37|28772.37|28866.08|28866.08|28903.7|28903.7|28509.18|28509.18|0
1548720000000|2019-01-29 00:00:00|29919.18|29919.18|30158.67|30158.67|30375.33|30375.33|29841.48|29841.48|0
1548806400000|2019-01-30 00:00:00|30783.94|30783.94|31485.16|31485.16|31712.71|31712.71|30738.07|30738.07|0
1548892800000|2019-01-31 00:00:00|31697.67|31697.67|32140.54|32140.54|32228.41|32228.41|31249.44|31249.44|0
1548979200000|2019-02-01 00:00:00|32336.85|32336.85|32513.8|32513.8|32772.53|32772.53|32183.17|32183.17|0
1549238400000|2019-02-04 00:00:00|32383.1|32383.1|31955.34|31955.34|32425.04|32425.04|31860.74|31860.74|0
1549324800000|2019-02-05 00:00:00|32393.93|32393.93|33081.52|33081.52|33166.07|33166.07|32373.87|32373.87|0
1549411200000|2019-02-06 00:00:00|33060.46|33060.46|32591.75|32591.75|33091.29|33091.29|32568.83|32568.83|0
1549497600000|2019-02-07 00:00:00|32529.34|32529.34|32730.99|32730.99|33264.34|33264.34|32433.3|32433.3|0
1549584000000|2019-02-08 00:00:00|32645.78|32645.78|32171.68|32171.68|32833.15|32833.15|32164.87|32164.87|0
1549843200000|2019-02-11 00:00:00|32776.92|32776.92|32953.52|32953.52|33096.56|33096.56|32653.66|32653.66|0
1549929600000|2019-02-12 00:00:00|32986.83|32986.83|32867.53|32867.53|33095.3|33095.3|32379.14|32379.14|0
1550016000000|2019-02-13 00:00:00|33034.83|33034.83|33542.91|33542.91|33811.75|33811.75|33024.44|33024.44|0
1550102400000|2019-02-14 00:00:00|33801.29|33801.29|33731.41|33731.41|34097.63|34097.63|33628.21|33628.21|0
1550188800000|2019-02-15 00:00:00|33879.75|33879.75|34014.5|34014.5|34290.34|34290.34|33834.6|33834.6|0
1550448000000|2019-02-18 00:00:00|33851.81|33851.81|33711.28|33711.28|34004.76|34004.76|33646.48|33646.48|0
1550534400000|2019-02-19 00:00:00|33564.04|33564.04|33529.97|33529.97|33758.59|33758.59|33372.71|33372.71|0
1550620800000|2019-02-20 00:00:00|33767.92|33767.92|34167.3|34167.3|34193.83|34193.83|33530.69|33530.69|0
1550707200000|2019-02-21 00:00:00|34122.09|34122.09|33710.78|33710.78|34194.8|34194.8|33315.1|33315.1|0
1550793600000|2019-02-22 00:00:00|33586.42|33586.42|34055.57|34055.57|34194.18|34194.18|33576.38|33576.38|0
1551052800000|2019-02-25 00:00:00|34222.59|34222.59|34227.65|34227.65|34414.73|34414.73|34038.77|34038.77|0
1551139200000|2019-02-26 00:00:00|33482.63|33482.63|33593.8|33593.8|33744.28|33744.28|33196.75|33196.75|0
1551225600000|2019-02-27 00:00:00|33398.49|33398.49|33093.24|33093.24|33468|33468|32965.3|32965.3|0
1551312000000|2019-02-28 00:00:00|32662.8|32662.8|32722.36|32722.36|32869.98|32869.98|32107.45|32107.45|0
1551398400000|2019-03-01 00:00:00|33076.44|33076.44|33635.19|33635.19|33682.15|33682.15|32999.74|32999.74|0
1551657600000|2019-03-04 00:00:00|33244.88|33244.88|33851.53|33851.53|34279.04|34279.04|33199.35|33199.35|0
1551744000000|2019-03-05 00:00:00|33944.24|33944.24|34291.54|34291.54|34389.05|34389.05|33902.74|33902.74|0
1551830400000|2019-03-06 00:00:00|35691.62|35691.62|35387.49|35387.49|35874.75|35874.75|35026.6|35026.6|0
1551916800000|2019-03-07 00:00:00|35771.33|35771.33|35870.51|35870.51|36381.94|36381.94|35612.54|35612.54|0
1552003200000|2019-03-08 00:00:00|35375.28|35375.28|35902.5|35902.5|36060.9|36060.9|35332.3|35332.3|0
1552262400000|2019-03-11 00:00:00|35978.39|35978.39|35743.64|35743.64|36268.98|36268.98|35512.89|35512.89|0
1552348800000|2019-03-12 00:00:00|35606.13|35606.13|36078.04|36078.04|36175.52|36175.52|35451.73|35451.73|0
1552435200000|2019-03-13 00:00:00|35676.64|35676.64|34878.35|34878.35|35787.72|35787.72|34828.91|34828.91|0
1552521600000|2019-03-14 00:00:00|34597.33|34597.33|34945.73|34945.73|35466.33|35466.33|34508.83|34508.83|0
1552608000000|2019-03-15 00:00:00|35238.18|35238.18|35766.37|35766.37|35869.57|35869.57|35093.76|35093.76|0
1552867200000|2019-03-18 00:00:00|36052.07|36052.07|36575.56|36575.56|36638.6|36638.6|36041.34|36041.34|0
1552953600000|2019-03-19 00:00:00|36628.56|36628.56|37041.03|37041.03|37121.28|37121.28|36610.63|36610.63|0
1553040000000|2019-03-20 00:00:00|36347.07|36347.07|36802.9|36802.9|37159.43|37159.43|36347.07|36347.07|0
1553126400000|2019-03-21 00:00:00|36554.47|36554.47|36825.1|36825.1|36849.77|36849.77|36251.62|36251.62|0
1553212800000|2019-03-22 00:00:00|36487.44|36487.44|35904.11|35904.11|36583.88|36583.88|35846.4|35846.4|0
1553472000000|2019-03-25 00:00:00|35388.44|35388.44|35549.06|35549.06|35603.53|35603.53|35073.86|35073.86|0
1553558400000|2019-03-26 00:00:00|35581.71|35581.71|35793.79|35793.79|35946.78|35946.78|35503.94|35503.94|0
1553644800000|2019-03-27 00:00:00|35501.5|35501.5|35621.14|35621.14|35822.48|35822.48|35358.83|35358.83|0
1553731200000|2019-03-28 00:00:00|36487.47|36487.47|36493.21|36493.21|36649.37|36649.37|36204.75|36204.75|0
1553817600000|2019-03-29 00:00:00|36637.98|36637.98|36988.48|36988.48|36988.48|36988.48|36558.39|36558.39|0
1554073200000|2019-03-31 23:00:00|37021.76|37021.76|36348.07|36348.07|37061.16|37061.16|36074.24|36074.24|0
1554159600000|2019-04-01 23:00:00|36393.22|36393.22|36796.02|36796.02|37118.89|37118.89|36393.22|36393.22|0
1554246000000|2019-04-02 23:00:00|36189.05|36189.05|35744.97|35744.97|36252.85|36252.85|35653.92|35653.92|0
1554332400000|2019-04-03 23:00:00|35667.92|35667.92|36083.47|36083.47|36097.79|36097.79|35526.39|35526.39|0
1554418800000|2019-04-04 23:00:00|35951.24|35951.24|36116.37|36116.37|36131.07|36131.07|35719.03|35719.03|0
1554678000000|2019-04-07 23:00:00|35993.15|35993.15|35903.58|35903.58|36041.5|36041.5|35773.47|35773.47|0
1554764400000|2019-04-08 23:00:00|35769.96|35769.96|35930.52|35930.52|35996.38|35996.38|35718|35718|0
1554850800000|2019-04-09 23:00:00|35815.45|35815.45|35831.59|35831.59|35894.63|35894.63|35581.15|35581.15|0
1554937200000|2019-04-10 23:00:00|35726.88|35726.88|35529.56|35529.56|35751.97|35751.97|35358.18|35358.18|0
1555023600000|2019-04-11 23:00:00|35194.1|35194.1|35533.93|35533.93|35533.93|35533.93|35065.85|35065.85|0
1555282800000|2019-04-14 23:00:00|35810.24|35810.24|35915.23|35915.23|36003.01|36003.01|35699.85|35699.85|0
1555369200000|2019-04-15 23:00:00|35773.73|35773.73|35861.17|35861.17|36048.56|36048.56|35721.42|35721.42|0
1555455600000|2019-04-16 23:00:00|35650.13|35650.13|35705.6|35705.6|35911.02|35911.02|35594.93|35594.93|0
1555542000000|2019-04-17 23:00:00|36012.21|36012.21|35237.9|35237.9|36019.74|36019.74|34577.09|34577.09|0
1555974000000|2019-04-22 23:00:00|35062.75|35062.75|35407.91|35407.91|35539.77|35539.77|34910.07|34910.07|0
1556060400000|2019-04-23 23:00:00|35287.88|35287.88|34943.19|34943.19|35287.88|35287.88|34719.91|34719.91|0
1556146800000|2019-04-24 23:00:00|34652.57|34652.57|34202.54|34202.54|34849.7|34849.7|33611.65|33611.65|0
1556233200000|2019-04-25 23:00:00|33878.48|33878.48|34328.6|34328.6|34447.59|34447.59|33815.41|33815.41|0
1556492400000|2019-04-28 23:00:00|34449.41|34449.41|34604.56|34604.56|34717.4|34717.4|34292.81|34292.81|0
1556578800000|2019-04-29 23:00:00|34605.98|34605.98|34408.09|34408.09|34659.76|34659.76|34166.97|34166.97|0
1556665200000|2019-04-30 23:00:00|34733.47|34733.47|33762.38|33762.38|34840.66|34840.66|33630.55|33630.55|0
1556751600000|2019-05-01 23:00:00|33538.78|33538.78|33179.08|33179.08|33560.29|33560.29|33136.07|33136.07|0
1556838000000|2019-05-02 23:00:00|33153.31|33153.31|33290.6|33290.6|33475.52|33475.52|33090.23|33090.23|0
1557183600000|2019-05-06 23:00:00|33455.87|33455.87|33006.85|33006.85|33513.95|33513.95|32836.62|32836.62|0
1557270000000|2019-05-07 23:00:00|33046.1|33046.1|32240.49|32240.49|33152.59|33152.59|31855.24|31855.24|0
1557356400000|2019-05-08 23:00:00|32581.01|32581.01|32727.5|32727.5|32945.73|32945.73|32357.92|32357.92|0
1557442800000|2019-05-09 23:00:00|32670.93|32670.93|32353.14|32353.14|32789.88|32789.88|32290.98|32290.98|0
1557702000000|2019-05-12 23:00:00|32421.24|32421.24|32471.79|32471.79|32554.58|32554.58|32149.23|32149.23|0
1557788400000|2019-05-13 23:00:00|32459.35|32459.35|32350.07|32350.07|32773.31|32773.31|32282.69|32282.69|0
1557874800000|2019-05-14 23:00:00|32462.59|32462.59|32632.97|32632.97|32659.44|32659.44|32212.84|32212.84|0
1557961200000|2019-05-15 23:00:00|32611.5|32611.5|32765.28|32765.28|32813.97|32813.97|32247.82|32247.82|0
1558047600000|2019-05-16 23:00:00|32631.91|32631.91|33185.88|33185.88|33199.85|33199.85|32507.2|32507.2|0
1558306800000|2019-05-19 23:00:00|33225.66|33225.66|33376.42|33376.42|33385.02|33385.02|32828.85|32828.85|0
1558393200000|2019-05-20 23:00:00|33064.28|33064.28|33339.69|33339.69|33795.01|33795.01|33029.15|33029.15|0
1558479600000|2019-05-21 23:00:00|33650.79|33650.79|33193.73|33193.73|33721.39|33721.39|33032.14|33032.14|0
1558566000000|2019-05-22 23:00:00|33084.92|33084.92|32742.3|32742.3|33127.21|33127.21|32473.93|32473.93|0
1558652400000|2019-05-23 23:00:00|32898.59|32898.59|33030.54|33030.54|33363.08|33363.08|32863.11|32863.11|0
1558998000000|2019-05-27 23:00:00|32869.2|32869.2|32084.47|32084.47|33022.94|33022.94|31726.37|31726.37|0
1559084400000|2019-05-28 23:00:00|31218.31|31218.31|31173.28|31173.28|31338.11|31338.11|30302.36|30302.36|0
1559170800000|2019-05-29 23:00:00|31455.62|31455.62|31329.57|31329.57|31530.89|31530.89|31187.65|31187.65|0
1559257200000|2019-05-30 23:00:00|30861.56|30861.56|30604.3|30604.3|30956.18|30956.18|30533.33|30533.33|0
1559516400000|2019-06-02 23:00:00|30158.54|30158.54|30542.17|30542.17|30765.1|30765.1|29975.07|29975.07|0
1559602800000|2019-06-03 23:00:00|30709.11|30709.11|31341.86|31341.86|31412.09|31412.09|30687.6|30687.6|0
1559689200000|2019-06-04 23:00:00|31286.61|31286.61|31341.71|31341.71|31688.62|31688.62|31222.82|31222.82|0
1559775600000|2019-06-05 23:00:00|31581.04|31581.04|32532.54|32532.54|32621.77|32621.77|31571.73|31571.73|0
1559862000000|2019-06-06 23:00:00|32962.6|32962.6|33328.61|33328.61|33505.3|33505.3|32891.15|32891.15|0
1560121200000|2019-06-09 23:00:00|33467|33467|33328.77|33328.77|33882.4|33882.4|33138.17|33138.17|0
1560207600000|2019-06-10 23:00:00|33515.89|33515.89|33742|33742|33779.26|33779.26|33143.66|33143.66|0
1560294000000|2019-06-11 23:00:00|33130.57|33130.57|32632.79|32632.79|33283.94|33283.94|32018.13|32018.13|0
1560380400000|2019-06-12 23:00:00|32231.4|32231.4|32283.05|32283.05|32510.88|32510.88|32144.69|32144.69|0
1560466800000|2019-06-13 23:00:00|32065.54|32065.54|31882.86|31882.86|32080.95|32080.95|31729.46|31729.46|0
1560726000000|2019-06-16 23:00:00|31422.05|31422.05|31508.05|31508.05|31558.23|31558.23|31272.25|31272.25|0
1560812400000|2019-06-17 23:00:00|31429.93|31429.93|31546.99|31546.99|31847.85|31847.85|31340.49|31340.49|0
1560898800000|2019-06-18 23:00:00|30910.61|30910.61|30778.65|30778.65|30998.75|30998.75|30537.21|30537.21|0
1560985200000|2019-06-19 23:00:00|30995.12|30995.12|30788.78|30788.78|31008.03|31008.03|30714.21|30714.21|0
1561071600000|2019-06-20 23:00:00|31042.47|31042.47|30589.51|30589.51|31107.7|31107.7|30304.21|30304.21|0
1561330800000|2019-06-23 23:00:00|30575.24|30575.24|30583.05|30583.05|30679.79|30679.79|30360.25|30360.25|0
1561417200000|2019-06-24 23:00:00|30106.49|30106.49|30899.78|30899.78|30939.19|30939.19|30106.49|30106.49|0
1561503600000|2019-06-25 23:00:00|30747.85|30747.85|30868.36|30868.36|30957.91|30957.91|30620.39|30620.39|0
1561590000000|2019-06-26 23:00:00|30529.5|30529.5|30514.51|30514.51|30743.79|30743.79|30248.66|30248.66|0
1561676400000|2019-06-27 23:00:00|30599.03|30599.03|30325.89|30325.89|30629.15|30629.15|30172.49|30172.49|0
1561935600000|2019-06-30 23:00:00|30683.52|30683.52|31382.02|31382.02|31447.23|31447.23|30343.81|30343.81|0
1562022000000|2019-07-01 23:00:00|31162.79|31162.79|31895.95|31895.95|31966.9|31966.9|31044.58|31044.58|0
1562108400000|2019-07-02 23:00:00|32391.18|32391.18|32652.74|32652.74|32838.28|32838.28|32391.18|32391.18|0
1562194800000|2019-07-03 23:00:00|32874.11|32874.11|32542.97|32542.97|33207.29|33207.29|32534.37|32534.37|0
1562281200000|2019-07-04 23:00:00|32823.14|32823.14|32724.97|32724.97|33162.08|33162.08|32681.29|32681.29|0
1562540400000|2019-07-07 23:00:00|33066.15|33066.15|33254.27|33254.27|33485.02|33485.02|33002.34|33002.34|0
1562626800000|2019-07-08 23:00:00|33043.96|33043.96|32594.69|32594.69|33119.19|33119.19|32594.69|32594.69|0
1562713200000|2019-07-09 23:00:00|32577.51|32577.51|32634.63|32634.63|32829.85|32829.85|32332.44|32332.44|0
1562799600000|2019-07-10 23:00:00|32182.23|32182.23|32157.93|32157.93|32537.97|32537.97|31881.28|31881.28|0
1562886000000|2019-07-11 23:00:00|32275.41|32275.41|32185.92|32185.92|32447.78|32447.78|32157.63|32157.63|0
1563145200000|2019-07-14 23:00:00|32107.7|32107.7|32473.87|32473.87|32585.66|32585.66|32008.06|32008.06|0
1563231600000|2019-07-15 23:00:00|32517.94|32517.94|32684.63|32684.63|32895.55|32895.55|32485.65|32485.65|0
1563318000000|2019-07-16 23:00:00|32946.22|32946.22|32644.39|32644.39|33118.25|33118.25|32611.43|32611.43|0
1563404400000|2019-07-17 23:00:00|32982.98|32982.98|34352.92|34352.92|34527.36|34527.36|32982.98|32982.98|0
1563490800000|2019-07-18 23:00:00|34857.69|34857.69|34380.88|34380.88|34949.07|34949.07|34061.65|34061.65|0
1563750000000|2019-07-21 23:00:00|34037.32|34037.32|33962.38|33962.38|34160.17|34160.17|33715.52|33715.52|0
1563836400000|2019-07-22 23:00:00|34349.33|34349.33|34041.88|34041.88|34488.03|34488.03|33831.64|33831.64|0
1563922800000|2019-07-23 23:00:00|33462.93|33462.93|33680.19|33680.19|33737.86|33737.86|33209.06|33209.06|0
1564009200000|2019-07-24 23:00:00|33670.51|33670.51|33714.98|33714.98|33968.92|33968.92|33587.42|33587.42|0
1564095600000|2019-07-25 23:00:00|33682.72|33682.72|33731.09|33731.09|33878.65|33878.65|33454.88|33454.88|0
1564354800000|2019-07-28 23:00:00|33742.22|33742.22|34676.28|34676.28|34748.3|34748.3|33706.75|33706.75|0
1564441200000|2019-07-29 23:00:00|34242.79|34242.79|33184.25|33184.25|34332.01|34332.01|33041.32|33041.32|0
1564527600000|2019-07-30 23:00:00|32963.11|32963.11|32902.32|32902.32|33169.19|33169.19|32775.1|32775.1|0
1564614000000|2019-07-31 23:00:00|33074.26|33074.26|34842.25|34842.25|34975.57|34975.57|33057.06|33057.06|0
1564700400000|2019-08-01 23:00:00|34513.61|34513.61|34404.8|34404.8|34959.69|34959.69|34201.87|34201.87|0
1564959600000|2019-08-04 23:00:00|34018.23|34018.23|33084.14|33084.14|34089.2|34089.2|32987.41|32987.41|0
1565046000000|2019-08-05 23:00:00|32828.27|32828.27|32875.51|32875.51|33272.52|33272.52|32487.89|32487.89|0
1565132400000|2019-08-06 23:00:00|32882.96|32882.96|33250.28|33250.28|33344.84|33344.84|32777.33|32777.33|0
1565218800000|2019-08-07 23:00:00|33453.86|33453.86|33963.02|33963.02|34151.85|34151.85|33056.18|33056.18|0
1565305200000|2019-08-08 23:00:00|33919.63|33919.63|33772.04|33772.04|34067.6|34067.6|33679.64|33679.64|0
1565564400000|2019-08-11 23:00:00|33890.26|33890.26|33790.95|33790.95|33983.06|33983.06|33490.07|33490.07|0
1565650800000|2019-08-12 23:00:00|33562.7|33562.7|33612.25|33612.25|33810.76|33810.76|33229.53|33229.53|0
1565737200000|2019-08-13 23:00:00|33551.74|33551.74|33265.11|33265.11|33792.18|33792.18|33098.49|33098.49|0
1565823600000|2019-08-14 23:00:00|33726.96|33726.96|33690.64|33690.64|34269.83|34269.83|33520.94|33520.94|0
1565910000000|2019-08-15 23:00:00|33715.01|33715.01|33535.19|33535.19|33896.76|33896.76|33270.38|33270.38|0
1566169200000|2019-08-18 23:00:00|33691.11|33691.11|33758.87|33758.87|33802.53|33802.53|33463.27|33463.27|0
1566255600000|2019-08-19 23:00:00|33814.07|33814.07|33045.52|33045.52|33935.14|33935.14|32940.57|32940.57|0
1566342000000|2019-08-20 23:00:00|33419.54|33419.54|33468.65|33468.65|33802.57|33802.57|33367.96|33367.96|0
1566428400000|2019-08-21 23:00:00|33180.83|33180.83|32869.79|32869.79|33221.27|33221.27|32722.53|32722.53|0
1566514800000|2019-08-22 23:00:00|33164.69|33164.69|32931.16|32931.16|33358.96|33358.96|32852.67|32852.67|0
1566860400000|2019-08-26 23:00:00|32494.62|32494.62|31698.56|31698.56|32929.7|32929.7|31681.36|31681.36|0
1566946800000|2019-08-27 23:00:00|31307.61|31307.61|31705.39|31705.39|31785.61|31785.61|31113.44|31113.44|0
1567033200000|2019-08-28 23:00:00|32024.62|32024.62|32122.91|32122.91|32360.4|32360.4|31909.99|31909.99|0
1567119600000|2019-08-29 23:00:00|31971.28|31971.28|32278.84|32278.84|32571.9|32571.9|31940.08|31940.08|0
1567378800000|2019-09-01 23:00:00|32680.14|32680.14|32707.79|32707.79|33175.32|33175.32|32596.3|32596.3|0
1567465200000|2019-09-02 23:00:00|32574.85|32574.85|32774.43|32774.43|32852.85|32852.85|32470.23|32470.23|0
1567551600000|2019-09-03 23:00:00|32988.33|32988.33|32604.97|32604.97|33212.25|33212.25|32505.73|32505.73|0
1567638000000|2019-09-04 23:00:00|32808.04|32808.04|32652.55|32652.55|32952.79|32952.79|32437.6|32437.6|0
1567724400000|2019-09-05 23:00:00|32490.23|32490.23|32868.52|32868.52|32898.6|32898.6|32449.68|32449.68|0
1567983600000|2019-09-08 23:00:00|32911.16|32911.16|32549.02|32549.02|33268.36|33268.36|32325.78|32325.78|0
1568070000000|2019-09-09 23:00:00|32131.58|32131.58|33309.32|33309.32|33325.8|33325.8|32044.15|32044.15|0
1568156400000|2019-09-10 23:00:00|33463.45|33463.45|34101.16|34101.16|34186.07|34186.07|33442.67|33442.67|0
1568242800000|2019-09-11 23:00:00|34539.65|34539.65|34366.87|34366.87|35177.73|35177.73|34166.95|34166.95|0
1568329200000|2019-09-12 23:00:00|34066.6|34066.6|33421.45|33421.45|34108.87|34108.87|33116.16|33116.16|0
1568588400000|2019-09-15 23:00:00|33167.03|33167.03|32927.07|32927.07|33175.29|33175.29|32731.79|32731.79|0
1568674800000|2019-09-16 23:00:00|32613.5|32613.5|32981.39|32981.39|33238.68|33238.68|32613.5|32613.5|0
1568761200000|2019-09-17 23:00:00|33142.9|33142.9|33257.26|33257.26|33506.6|33506.6|33097.75|33097.75|0
1568847600000|2019-09-18 23:00:00|33022.21|33022.21|33288.23|33288.23|33381.34|33381.34|32874.61|32874.61|0
1568934000000|2019-09-19 23:00:00|32882.33|32882.33|32680.14|32680.14|32930.56|32930.56|32572.04|32572.04|0
1569193200000|2019-09-22 23:00:00|32852.07|32852.07|32263.3|32263.3|32859.95|32859.95|32018.23|32018.23|0
1569279600000|2019-09-23 23:00:00|32371.16|32371.16|31628.16|31628.16|32446.3|32446.3|31525.74|31525.74|0
1569366000000|2019-09-24 23:00:00|31638.95|31638.95|32529.62|32529.62|32612.34|32612.34|31436.15|31436.15|0
1569452400000|2019-09-25 23:00:00|30770.87|30770.87|31629.35|31629.35|32030.19|32030.19|30718.59|30718.59|0
1569538800000|2019-09-26 23:00:00|31872.77|31872.77|31645|31645|32209.52|32209.52|31310.27|31310.27|0
1569798000000|2019-09-29 23:00:00|31737.34|31737.34|32497.86|32497.86|32553.06|32553.06|31639.92|31639.92|0
1569884400000|2019-09-30 23:00:00|32265.02|32265.02|32376.89|32376.89|32718.65|32718.65|32196.91|32196.91|0
1569970800000|2019-10-01 23:00:00|32192.02|32192.02|31533.61|31533.61|32286.67|32286.67|31510.68|31510.68|0
1570057200000|2019-10-02 23:00:00|30972.01|30972.01|30587.98|30587.98|31037.93|31037.93|30431.77|30431.77|0
1570143600000|2019-10-03 23:00:00|30566.45|30566.45|30630.89|30630.89|30639.48|30639.48|30104.95|30104.95|0
1570402800000|2019-10-06 23:00:00|30375.09|30375.09|30870.92|30870.92|30921.09|30921.09|30353.62|30353.62|0
1570489200000|2019-10-07 23:00:00|30716.87|30716.87|30840.23|30840.23|31088.19|31088.19|30651|30651|0
1570575600000|2019-10-08 23:00:00|30570.02|30570.02|30894.7|30894.7|31137.71|31137.71|30482.63|30482.63|0
1570662000000|2019-10-09 23:00:00|30873.19|30873.19|30892.7|30892.7|31167.14|31167.14|30582.28|30582.28|0
1570748400000|2019-10-10 23:00:00|30393.2|30393.2|29811.48|29811.48|30594.55|30594.55|29422.41|29422.41|0
1571007600000|2019-10-13 23:00:00|30115.96|30115.96|29919.62|29919.62|30168.29|30168.29|29548.47|29548.47|0
1571094000000|2019-10-14 23:00:00|29986.24|29986.24|29843|29843|30309.49|30309.49|29685.31|29685.31|0
1571180400000|2019-10-15 23:00:00|29921.76|29921.76|29785.69|29785.69|30043.6|30043.6|29449.65|29449.65|0
1571266800000|2019-10-16 23:00:00|29853.75|29853.75|29720.45|29720.45|29980.59|29980.59|29491.92|29491.92|0
1571353200000|2019-10-17 23:00:00|29443.89|29443.89|29669.05|29669.05|29890.47|29890.47|29360.09|29360.09|0
1571612400000|2019-10-20 23:00:00|29531.49|29531.49|29504.97|29504.97|29680.58|29680.58|29322.26|29322.26|0
1571698800000|2019-10-21 23:00:00|29311.46|29311.46|29603.05|29603.05|29768.6|29768.6|29247.67|29247.67|0
1571785200000|2019-10-22 23:00:00|30178.44|30178.44|30085.19|30085.19|30182.74|30182.74|29896.04|29896.04|0
1571871600000|2019-10-23 23:00:00|30258.67|30258.67|30468.53|30468.53|30690.77|30690.77|30219.24|30219.24|0
1571958000000|2019-10-24 23:00:00|30130.3|30130.3|29799.88|29799.88|30272.91|30272.91|29693.18|29693.18|0
1572220800000|2019-10-28 00:00:00|29700.82|29700.82|29693.59|29693.59|29938.74|29938.74|29442.84|29442.84|0
1572307200000|2019-10-29 00:00:00|29615.42|29615.42|29654.07|29654.07|29664.11|29664.11|29270.71|29270.71|0
1572393600000|2019-10-30 00:00:00|29450.51|29450.51|29918.37|29918.37|29922.67|29922.67|29433.28|29433.28|0
1572480000000|2019-10-31 00:00:00|29836|29836|29381.51|29381.51|29991.48|29991.48|29259.68|29259.68|0
1572566400000|2019-11-01 00:00:00|29615.09|29615.09|29619.35|29619.35|29736.16|29736.16|29337.03|29337.03|0
1572825600000|2019-11-04 00:00:00|29526.19|29526.19|30098.1|30098.1|30277.18|30277.18|29357.7|29357.7|0
1572912000000|2019-11-05 00:00:00|30538.73|30538.73|30273|30273|30902.83|30902.83|30044.25|30044.25|0
1572998400000|2019-11-06 00:00:00|30653.61|30653.61|30849.22|30849.22|30995.4|30995.4|30464.45|30464.45|0
1573084800000|2019-11-07 00:00:00|30834.75|30834.75|30939.3|30939.3|31647.93|31647.93|30684.91|30684.91|0
1573171200000|2019-11-08 00:00:00|31187.17|31187.17|31155.75|31155.75|31656.61|31656.61|31000.91|31000.91|0
1573430400000|2019-11-11 00:00:00|31189.5|31189.5|31481.09|31481.09|31499.72|31499.72|30756.56|30756.56|0
1573516800000|2019-11-12 00:00:00|31437.39|31437.39|31653.73|31653.73|31731.13|31731.13|31176.53|31176.53|0
1573603200000|2019-11-13 00:00:00|31458.04|31458.04|31374.87|31374.87|31734.64|31734.64|31246.61|31246.61|0
1573689600000|2019-11-14 00:00:00|31225.08|31225.08|31295.33|31295.33|31453.71|31453.71|30908.43|30908.43|0
1573776000000|2019-11-15 00:00:00|31213.7|31213.7|30659.71|30659.71|31233.75|31233.75|30389.56|30389.56|0
1574035200000|2019-11-18 00:00:00|30612.48|30612.48|30968.63|30968.63|31210.89|31210.89|30608.18|30608.18|0
1574121600000|2019-11-19 00:00:00|31297.54|31297.54|31119.91|31119.91|31679.51|31679.51|31109.15|31109.15|0
1574208000000|2019-11-20 00:00:00|30690.58|30690.58|30894.89|30894.89|31012.35|31012.35|30596.74|30596.74|0
1574294400000|2019-11-21 00:00:00|32200.72|32200.72|31594.46|31594.46|32513.8|32513.8|31307.12|31307.12|0
1574380800000|2019-11-22 00:00:00|31774.31|31774.31|31693.95|31693.95|32024.43|32024.43|31651.71|31651.71|0
1574640000000|2019-11-25 00:00:00|31652.98|31652.98|31862.93|31862.93|31979|31979|31637.15|31637.15|0
1574726400000|2019-11-26 00:00:00|31824.19|31824.19|31707.43|31707.43|31938.84|31938.84|31572.7|31572.7|0
1574812800000|2019-11-27 00:00:00|31842.16|31842.16|32563.04|32563.04|32727.15|32727.15|31592.1|31592.1|0
1574899200000|2019-11-28 00:00:00|32288.6|32288.6|32609.59|32609.59|32761.48|32761.48|32146.04|32146.04|0
1574985600000|2019-11-29 00:00:00|32340.23|32340.23|32421.15|32421.15|32690.58|32690.58|32316.54|32316.54|0
1575244800000|2019-12-02 00:00:00|32738.65|32738.65|32332.41|32332.41|33202.99|33202.99|32313.76|32313.76|0
1575331200000|2019-12-03 00:00:00|32401.18|32401.18|31757.08|31757.08|32464.97|32464.97|31579.36|31579.36|0
1575417600000|2019-12-04 00:00:00|31462.64|31462.64|31645.31|31645.31|31733.51|31733.51|31196.14|31196.14|0
1575504000000|2019-12-05 00:00:00|31742.77|31742.77|31488.37|31488.37|31751.37|31751.37|31362.96|31362.96|0
1575590400000|2019-12-06 00:00:00|31655.29|31655.29|31934.78|31934.78|31970.6|31970.6|31462.53|31462.53|0
1575849600000|2019-12-09 00:00:00|32014.3|32014.3|31890.27|31890.27|32108.91|32108.91|31769.26|31769.26|0
1575936000000|2019-12-10 00:00:00|31713.97|31713.97|31781.98|31781.98|31876.58|31876.58|31218.84|31218.84|0
1576022400000|2019-12-11 00:00:00|31874.27|31874.27|31729.65|31729.65|31907.35|31907.35|31415|31415|0
1576108800000|2019-12-12 00:00:00|31402.88|31402.88|31843.63|31843.63|32027.79|32027.79|31397.16|31397.16|0
1576195200000|2019-12-13 00:00:00|31559.33|31559.33|32492.45|32492.45|32665.04|32665.04|31513.45|31513.45|0
1576454400000|2019-12-16 00:00:00|33137.93|33137.93|33882.41|33882.41|34004.29|34004.29|33092.83|33092.83|0
1576540800000|2019-12-17 00:00:00|33777.06|33777.06|33828.49|33828.49|34022.14|34022.14|33564.97|33564.97|0
1576627200000|2019-12-18 00:00:00|34151.04|34151.04|34374.66|34374.66|34488.55|34488.55|33980.51|33980.51|0
1576713600000|2019-12-19 00:00:00|34300.84|34300.84|34528.05|34528.05|34668.5|34668.5|34300.84|34300.84|0
1576800000000|2019-12-20 00:00:00|34586.77|34586.77|34788.19|34788.19|35005.35|35005.35|34535.97|34535.97|0
1577059200000|2019-12-23 00:00:00|34626.21|34626.21|34938.71|34938.71|34980.98|34980.98|34592.59|34592.59|0
1577145600000|2019-12-24 00:00:00|34425.03|34425.03|34756.06|34756.06|34852.07|34852.07|34363.39|34363.39|0
1577404800000|2019-12-27 00:00:00|34545.43|34545.43|34647.12|34647.12|34789.74|34789.74|34540.43|34540.43|0
1577664000000|2019-12-30 00:00:00|34835.58|34835.58|34614.93|34614.93|35004.7|35004.7|34590.55|34590.55|0
1577750400000|2019-12-31 00:00:00|34450.89|34450.89|34527.5|34527.5|34803.45|34803.45|34349.87|34349.87|0
1577923200000|2020-01-02 00:00:00|34636.53|34636.53|34762.57|34762.57|34973.25|34973.25|34568.43|34568.43|0
1578009600000|2020-01-03 00:00:00|34924.53|34924.53|35669.06|35669.06|35818.81|35818.81|34841.43|34841.43|0
1578268800000|2020-01-06 00:00:00|35443.35|35443.35|35590.18|35590.18|35624.58|35624.58|35374.54|35374.54|0
1578355200000|2020-01-07 00:00:00|36145.62|36145.62|36174.96|36174.96|36483.86|36483.86|35913.47|35913.47|0
1578441600000|2020-01-08 00:00:00|36483.01|36483.01|36759.64|36759.64|36831.2|36831.2|36259.41|36259.41|0
1578528000000|2020-01-09 00:00:00|36941.67|36941.67|36822.71|36822.71|37133.01|37133.01|36787.59|36787.59|0
1578614400000|2020-01-10 00:00:00|37122.23|37122.23|37033.29|37033.29|37262.03|37262.03|36892.88|36892.88|0
1578873600000|2020-01-13 00:00:00|36882.85|36882.85|37003.99|37003.99|37139.41|37139.41|36859.18|36859.18|0
1578960000000|2020-01-14 00:00:00|36998.27|36998.27|37062.82|37062.82|37246.93|37246.93|36791.22|36791.22|0
1579046400000|2020-01-15 00:00:00|37039.89|37039.89|37328.04|37328.04|37350.24|37350.24|37009.08|37009.08|0
1579132800000|2020-01-16 00:00:00|37234.94|37234.94|37023.27|37023.27|37362.16|37362.16|36848.39|36848.39|0
1579219200000|2020-01-17 00:00:00|36973.52|36973.52|37136.25|37136.25|37321.48|37321.48|36969.22|36969.22|0
1579478400000|2020-01-20 00:00:00|36856.08|36856.08|36730.34|36730.34|36902.65|36902.65|36536.11|36536.11|0
1579564800000|2020-01-21 00:00:00|36340.85|36340.85|36488.28|36488.28|36521.31|36521.31|36197.15|36197.15|0
1579651200000|2020-01-22 00:00:00|36682.43|36682.43|36043.17|36043.17|36691.76|36691.76|35992.39|35992.39|0
1579737600000|2020-01-23 00:00:00|36464.37|36464.37|36087.51|36087.51|36477.27|36477.27|35976.46|35976.46|0
1579824000000|2020-01-24 00:00:00|36214.32|36214.32|36415.05|36415.05|36445.81|36445.81|36129.07|36129.07|0
1580083200000|2020-01-27 00:00:00|35965.74|35965.74|35817.36|35817.36|36109.07|36109.07|35470.58|35470.58|0
1580169600000|2020-01-28 00:00:00|35929.85|35929.85|35961.45|35961.45|36119.08|36119.08|35705.56|35705.56|0
1580256000000|2020-01-29 00:00:00|36051.74|36051.74|36101.19|36101.19|36200.09|36200.09|35817.39|35817.39|0
1580342400000|2020-01-30 00:00:00|36162.18|36162.18|35640.44|35640.44|36367.1|36367.1|35540.13|35540.13|0
1580428800000|2020-01-31 00:00:00|35622.47|35622.47|35794.58|35794.58|35945.02|35945.02|35602.42|35602.42|0
1580688000000|2020-02-03 00:00:00|35685.66|35685.66|36186.41|36186.41|36283.15|36283.15|35660.58|35660.58|0
1580774400000|2020-02-04 00:00:00|36585.55|36585.55|36592.65|36592.65|36690.88|36690.88|36106.17|36106.17|0
1580860800000|2020-02-05 00:00:00|35887.66|35887.66|36063.22|36063.22|36105.45|36105.45|35426.65|35426.65|0
1580947200000|2020-02-06 00:00:00|36155.6|36155.6|36607.8|36607.8|36665.12|36665.12|35937.81|35937.81|0
1581033600000|2020-02-07 00:00:00|36555.6|36555.6|36208.67|36208.67|36596.45|36596.45|35778.02|35778.02|0
1581292800000|2020-02-10 00:00:00|36049.6|36049.6|36263.24|36263.24|36271.11|36271.11|35904.93|35904.93|0
1581379200000|2020-02-11 00:00:00|36430.21|36430.21|36569.33|36569.33|36606.59|36606.59|36357.18|36357.18|0
1581465600000|2020-02-12 00:00:00|36545.7|36545.7|35915.06|35915.06|36562.18|36562.18|35847.72|35847.72|0
1581552000000|2020-02-13 00:00:00|35621.29|35621.29|35645.77|35645.77|35867.81|35867.81|35352.71|35352.71|0
1581638400000|2020-02-14 00:00:00|35533.19|35533.19|35318.94|35318.94|35800.47|35800.47|35291.7|35291.7|0
1581897600000|2020-02-17 00:00:00|35242.21|35242.21|35053.65|35053.65|35360.43|35360.43|35007.07|35007.07|0
1581984000000|2020-02-18 00:00:00|35244.3|35244.3|34916.89|34916.89|35339.62|35339.62|34861.63|34861.63|0
1582070400000|2020-02-19 00:00:00|35007.16|35007.16|35387.81|35387.81|35506.75|35506.75|34921.95|34921.95|0
1582156800000|2020-02-20 00:00:00|35362.34|35362.34|34960.12|34960.12|35362.34|35362.34|34699.31|34699.31|0
1582243200000|2020-02-21 00:00:00|34779.55|34779.55|34942.99|34942.99|35059.72|35059.72|34517.3|34517.3|0
1582502400000|2020-02-24 00:00:00|34464.28|34464.28|33906.2|33906.2|34464.28|34464.28|33818.69|33818.69|0
1582588800000|2020-02-25 00:00:00|34087.49|34087.49|33576.64|33576.64|34182.76|34182.76|33551.56|33551.56|0
1582675200000|2020-02-26 00:00:00|33269.24|33269.24|33692.65|33692.65|33747.82|33747.82|32792.72|32792.72|0
1582761600000|2020-02-27 00:00:00|33926.09|33926.09|33074.89|33074.89|34519.4|34519.4|32783.91|32783.91|0
1582848000000|2020-02-28 00:00:00|32417.7|32417.7|31866.53|31866.53|32541.68|32541.68|31278.95|31278.95|0
1583107200000|2020-03-02 00:00:00|32426.97|32426.97|31362.92|31362.92|32559.58|32559.58|30974.5|30974.5|0
1583193600000|2020-03-03 00:00:00|32452.79|32452.79|32443.42|32443.42|32804.53|32804.53|31844.5|31844.5|0
1583280000000|2020-03-04 00:00:00|32407.59|32407.59|33367.12|33367.12|33375.72|33375.72|32407.59|32407.59|0
1583366400000|2020-03-05 00:00:00|33663.73|33663.73|33902.36|33902.36|33902.36|33902.36|33266.05|33266.05|0
1583452800000|2020-03-06 00:00:00|33179.42|33179.42|32619.94|32619.94|33349.99|33349.99|32427.17|32427.17|0
1583712000000|2020-03-09 00:00:00|30832.16|30832.16|31400.96|31400.96|32216.57|32216.57|30511.79|30511.79|0
1583798400000|2020-03-10 00:00:00|31327.72|31327.72|30262.19|30262.19|31946.94|31946.94|30171.17|30171.17|0
1583884800000|2020-03-11 00:00:00|30613.33|30613.33|29913.8|29913.8|30960.98|30960.98|29881.55|29881.55|0
1583971200000|2020-03-12 00:00:00|28914.05|28914.05|27655.2|27655.2|28974.27|28974.27|27288.35|27288.35|0
1584057600000|2020-03-13 00:00:00|29051.75|29051.75|27797.89|27797.89|29689.31|29689.31|27504.18|27504.18|0
1584316800000|2020-03-16 00:00:00|27150.87|27150.87|27333.55|27333.55|27703.42|27703.42|25634.94|25634.94|0
1584403200000|2020-03-17 00:00:00|28403.98|28403.98|28009.53|28009.53|28433.33|28433.33|26444.08|26444.08|0
1584489600000|2020-03-18 00:00:00|27123.23|27123.23|28305.55|28305.55|28881.54|28881.54|26900.49|26900.49|0
1584576000000|2020-03-19 00:00:00|28865.11|28865.11|27387.2|27387.2|29496.99|29496.99|26478.51|26478.51|0
1584662400000|2020-03-20 00:00:00|28648.34|28648.34|26441.35|26441.35|28782.46|28782.46|26419.84|26419.84|0
1584921600000|2020-03-23 00:00:00|25663.95|25663.95|24904.49|24904.49|26307.65|26307.65|24851.47|24851.47|0
1585008000000|2020-03-24 00:00:00|25900.58|25900.58|26695.79|26695.79|26833.38|26833.38|25285.77|25285.77|0
1585094400000|2020-03-25 00:00:00|26990.43|26990.43|26546.05|26546.05|27852.25|27852.25|25630.94|25630.94|0
1585180800000|2020-03-26 00:00:00|26223.65|26223.65|28156.61|28156.61|28268.38|28268.38|26059.57|26059.57|0
1585267200000|2020-03-27 00:00:00|27868.56|27868.56|27065.47|27065.47|28288.49|28288.49|26665.59|26665.59|0
1585522800000|2020-03-29 23:00:00|26679.31|26679.31|27525.42|27525.42|27552.66|27552.66|26265.86|26265.86|0
1585609200000|2020-03-30 23:00:00|27923.51|27923.51|28910.36|28910.36|28929.71|28929.71|27776.57|27776.57|0
1585695600000|2020-03-31 23:00:00|28425.21|28425.21|29974.44|29974.44|30464.89|30464.89|28181.56|28181.56|0
1585782000000|2020-04-01 23:00:00|30429.04|30429.04|30972.19|30972.19|31514.22|31514.22|30348.05|30348.05|0
1585868400000|2020-04-02 23:00:00|31004.44|31004.44|30880.17|30880.17|31147.07|31147.07|30554.85|30554.85|0
1586127600000|2020-04-05 23:00:00|31750.8|31750.8|31046.65|31046.65|31754.38|31754.38|30662.37|30662.37|0
1586214000000|2020-04-06 23:00:00|31259.5|31259.5|30849.26|30849.26|31508.23|31508.23|30601.11|30601.11|0
1586300400000|2020-04-07 23:00:00|31092.17|31092.17|30723.29|30723.29|31113.66|31113.66|30150.97|30150.97|0
1586386800000|2020-04-08 23:00:00|30872.38|30872.38|31818.42|31818.42|31827.39|31827.39|30373.71|30373.71|0
1586818800000|2020-04-13 23:00:00|31590.31|31590.31|30909.48|30909.48|31594.61|31594.61|30112.03|30112.03|0
1586905200000|2020-04-14 23:00:00|31604.18|31604.18|30856.61|30856.61|31681.52|31681.52|30655|30655|0
1586991600000|2020-04-15 23:00:00|30561.04|30561.04|31163.58|31163.58|31316.87|31316.87|30406.98|30406.98|0
1587078000000|2020-04-16 23:00:00|31472.83|31472.83|30865.1|30865.1|31621.14|31621.14|30763.33|30763.33|0
1587337200000|2020-04-19 23:00:00|31203.52|31203.52|31026.54|31026.54|31707.61|31707.61|30452.94|30452.94|0
1587423600000|2020-04-20 23:00:00|31011.55|31011.55|30205.8|30205.8|31056.33|31056.33|30177.84|30177.84|0
1587510000000|2020-04-21 23:00:00|30718.49|30718.49|30336.54|30336.54|30806.99|30806.99|30275.99|30275.99|0
1587596400000|2020-04-22 23:00:00|30107.99|30107.99|30764.61|30764.61|30820.53|30820.53|30004.46|30004.46|0
1587682800000|2020-04-23 23:00:00|30580.39|30580.39|30812.64|30812.64|30970.66|30970.66|30552.81|30552.81|0
1587942000000|2020-04-26 23:00:00|31167.78|31167.78|31103.68|31103.68|31685.31|31685.31|31003.73|31003.73|0
1588028400000|2020-04-27 23:00:00|31350.88|31350.88|32706.54|32706.54|32961.26|32961.26|31326.44|31326.44|0
1588114800000|2020-04-28 23:00:00|32713.08|32713.08|33376.31|33376.31|33413.2|33413.2|32480.26|32480.26|0
1588201200000|2020-04-29 23:00:00|33168.2|33168.2|32485.51|32485.51|33553.25|33553.25|32434.67|32434.67|0
1588287600000|2020-04-30 23:00:00|31300.7|31300.7|31195.8|31195.8|31876.1|31876.1|30926.74|30926.74|0
1588546800000|2020-05-03 23:00:00|31287.87|31287.87|31268.88|31268.88|31564.01|31564.01|31179.6|31179.6|0
1588633200000|2020-05-04 23:00:00|31520.42|31520.42|31679.02|31679.02|31752.26|31752.26|31311.49|31311.49|0
1588719600000|2020-05-05 23:00:00|31877.45|31877.45|31362.19|31362.19|32047.62|32047.62|31268.68|31268.68|0
1588806000000|2020-05-06 23:00:00|31659.82|31659.82|31380.16|31380.16|31725.38|31725.38|31225.39|31225.39|0
1589151600000|2020-05-10 23:00:00|32046.91|32046.91|31922.39|31922.39|32141.4|32141.4|31663.44|31663.44|0
1589238000000|2020-05-11 23:00:00|32322.54|32322.54|33287.57|33287.57|33288.65|33288.65|32288.86|32288.86|0
1589324400000|2020-05-12 23:00:00|32662.65|32662.65|32120.18|32120.18|32710.64|32710.64|32095.1|32095.1|0
1589410800000|2020-05-13 23:00:00|31770.05|31770.05|31299.23|31299.23|31893.99|31893.99|31132.61|31132.61|0
1589497200000|2020-05-14 23:00:00|31810.97|31810.97|32009.17|32009.17|32546.49|32546.49|31770.12|31770.12|0
1589756400000|2020-05-17 23:00:00|32038.85|32038.85|32578.82|32578.82|32643.7|32643.7|32038.85|32038.85|0
1589842800000|2020-05-18 23:00:00|32234.47|32234.47|31743.31|31743.31|32294.27|32294.27|31522.54|31522.54|0
1589929200000|2020-05-19 23:00:00|31846.81|31846.81|32080.64|32080.64|32094.01|32094.01|31708.85|31708.85|0
1590015600000|2020-05-20 23:00:00|32189.22|32189.22|32320.57|32320.57|32679.19|32679.19|32107.85|32107.85|0
1590102000000|2020-05-21 23:00:00|31953.75|31953.75|32453.74|32453.74|32504.61|32504.61|31830.49|31830.49|0
1590447600000|2020-05-25 23:00:00|32658.57|32658.57|32858.83|32858.83|32874.94|32874.94|32351.63|32351.63|0
1590534000000|2020-05-26 23:00:00|33073.78|33073.78|33512.21|33512.21|33601.42|33601.42|32987.11|32987.11|0
1590620400000|2020-05-27 23:00:00|33393.95|33393.95|33596.65|33596.65|33807.23|33807.23|33209.09|33209.09|0
1590706800000|2020-05-28 23:00:00|33287.48|33287.48|32562.42|32562.42|33447.87|33447.87|32550.94|32550.94|0
1590966000000|2020-05-31 23:00:00|33010.93|33010.93|33154.64|33154.64|33194.03|33194.03|32828.23|32828.23|0
1591052400000|2020-06-01 23:00:00|33105.6|33105.6|32830.74|32830.74|33409.35|33409.35|32811.01|32811.01|0
1591138800000|2020-06-02 23:00:00|33005.28|33005.28|33404.38|33404.38|33552.32|33552.32|32773.14|32773.14|0
1591225200000|2020-06-03 23:00:00|33145.7|33145.7|32858.32|32858.32|33314.08|33314.08|32647.94|32647.94|0
1591311600000|2020-06-04 23:00:00|33207.97|33207.97|32849.46|32849.46|33264.23|33264.23|32703.89|32703.89|0
1591570800000|2020-06-07 23:00:00|32381.99|32381.99|32253.14|32253.14|32765.42|32765.42|32187.21|32187.21|0
1591657200000|2020-06-08 23:00:00|31600.92|31600.92|31427.5|31427.5|31875.78|31875.78|30966.83|30966.83|0
1591743600000|2020-06-09 23:00:00|31357.91|31357.91|32359.69|32359.69|32383.35|32383.35|31357.91|31357.91|0
1591830000000|2020-06-10 23:00:00|31904.24|31904.24|31235.09|31235.09|32203.39|32203.39|31191.02|31191.02|0
1591916400000|2020-06-11 23:00:00|31011.74|31011.74|31057.3|31057.3|31515.22|31515.22|30864.18|30864.18|0
1592175600000|2020-06-14 23:00:00|30396.31|30396.31|30949.43|30949.43|31047.96|31047.96|30309.63|30309.63|0
1592262000000|2020-06-15 23:00:00|31857.67|31857.67|32387.99|32387.99|32452.83|32452.83|31586.09|31586.09|0
1592348400000|2020-06-16 23:00:00|32494.06|32494.06|32338.06|32338.06|32721.9|32721.9|32292.2|32292.2|0
1592434800000|2020-06-17 23:00:00|32326.96|32326.96|32298.63|32298.63|32647.34|32647.34|32007.73|32007.73|0
1592521200000|2020-06-18 23:00:00|32461.63|32461.63|32614.71|32614.71|32849.39|32849.39|32382.84|32382.84|0
1592780400000|2020-06-21 23:00:00|32609.51|32609.51|32603.43|32603.43|33030.5|33030.5|32466.58|32466.58|0
1592866800000|2020-06-22 23:00:00|32433.35|32433.35|32904.81|32904.81|33177.41|33177.41|32367.53|32367.53|0
1592953200000|2020-06-23 23:00:00|32530.57|32530.57|31724.04|31724.04|32591.61|32591.61|31719.73|31719.73|0
1593039600000|2020-06-24 23:00:00|31251.63|31251.63|32036.7|32036.7|32042.43|32042.43|31194.34|31194.34|0
1593126000000|2020-06-25 23:00:00|32336.91|32336.91|32370.33|32370.33|32704.8|32704.8|32106.82|32106.82|0
1593385200000|2020-06-28 23:00:00|32004.15|32004.15|32613.34|32613.34|32655.93|32655.93|31714.8|31714.8|0
1593471600000|2020-06-29 23:00:00|32434.45|32434.45|32373.49|32373.49|32758.67|32758.67|32155.09|32155.09|0
1593558000000|2020-06-30 23:00:00|32124.8|32124.8|32287.42|32287.42|32379.15|32379.15|31682.26|31682.26|0
1593644400000|2020-07-01 23:00:00|32243.88|32243.88|32363.35|32363.35|32536.78|32536.78|32124.05|32124.05|0
1593730800000|2020-07-02 23:00:00|32651.95|32651.95|31613.49|31613.49|32668.9|32668.9|31586.15|31586.15|0
1593990000000|2020-07-05 23:00:00|32068.95|32068.95|32301.56|32301.56|32516.48|32516.48|32046.46|32046.46|0
1594076400000|2020-07-06 23:00:00|31856.02|31856.02|31708.98|31708.98|31859.3|31859.3|31454.56|31454.56|0
1594162800000|2020-07-07 23:00:00|31659.96|31659.96|31383.46|31383.46|32193.82|32193.82|31300.61|31300.61|0
1594249200000|2020-07-08 23:00:00|30729.58|30729.58|30070.42|30070.42|30807.09|30807.09|30014.36|30014.36|0
1594335600000|2020-07-09 23:00:00|29967.54|29967.54|29800.07|29800.07|30011.63|30011.63|29612.65|29612.65|0
1594594800000|2020-07-12 23:00:00|30006.45|30006.45|30032.14|30032.14|30102.49|30102.49|29816.35|29816.35|0
1594681200000|2020-07-13 23:00:00|29886.07|29886.07|30070.23|30070.23|30221.23|30221.23|29761.19|29761.19|0
1594767600000|2020-07-14 23:00:00|29899.06|29899.06|29964.48|29964.48|30192.24|30192.24|29766.24|29766.24|0
1594854000000|2020-07-15 23:00:00|29558.04|29558.04|29245.73|29245.73|29564.87|29564.87|29059.38|29059.38|0
1594940400000|2020-07-16 23:00:00|29417.78|29417.78|29098.84|29098.84|29422.08|29422.08|29040.05|29040.05|0
1595199600000|2020-07-19 23:00:00|28713.52|28713.52|28239.2|28239.2|28729.72|28729.72|28120.13|28120.13|0
1595286000000|2020-07-20 23:00:00|28467.78|28467.78|28304.95|28304.95|28641.81|28641.81|28231.82|28231.82|0
1595372400000|2020-07-21 23:00:00|28292.78|28292.78|28045.95|28045.95|28301.12|28301.12|27836.65|27836.65|0
1595458800000|2020-07-22 23:00:00|28148.96|28148.96|28296.34|28296.34|28555.75|28555.75|28137.81|28137.81|0
1595545200000|2020-07-23 23:00:00|27960.85|27960.85|28194.09|28194.09|28372.22|28372.22|27851.14|27851.14|0
1595804400000|2020-07-26 23:00:00|28016.9|28016.9|28074.94|28074.94|28164.9|28164.9|27913.76|27913.76|0
1595890800000|2020-07-27 23:00:00|28219.37|28219.37|28552.88|28552.88|28655.21|28655.21|28013.9|28013.9|0
1595977200000|2020-07-28 23:00:00|28478.65|28478.65|28234.27|28234.27|28541.47|28541.47|28098.73|28098.73|0
1596063600000|2020-07-29 23:00:00|28110.4|28110.4|27693.02|27693.02|28112.93|28112.93|27457.73|27457.73|0
1596150000000|2020-07-30 23:00:00|27931.92|27931.92|26641.84|26641.84|28306.57|28306.57|26612.45|26612.45|0
1596409200000|2020-08-02 23:00:00|26241.13|26241.13|26348.86|26348.86|26529.33|26529.33|26015.08|26015.08|0
1596495600000|2020-08-03 23:00:00|26415.03|26415.03|26455.29|26455.29|26922.72|26922.72|26290.9|26290.9|0
1596582000000|2020-08-04 23:00:00|26722.91|26722.91|26504.31|26504.31|26817.17|26817.17|26461.72|26461.72|0
1596668400000|2020-08-05 23:00:00|26298.42|26298.42|26183.37|26183.37|26534.38|26534.38|26130.4|26130.4|0
1596754800000|2020-08-06 23:00:00|26102.03|26102.03|25916.99|25916.99|26234.57|26234.57|25795.86|25795.86|0
1597014000000|2020-08-09 23:00:00|26177.22|26177.22|26380.44|26380.44|26406|26406|25970.92|25970.92|0
1597100400000|2020-08-10 23:00:00|26636.91|26636.91|26874.51|26874.51|27063.86|27063.86|26636.91|26636.91|0
1597186800000|2020-08-11 23:00:00|27181.23|27181.23|27397.44|27397.44|27517.27|27517.27|27063.11|27063.11|0
1597273200000|2020-08-12 23:00:00|27246.45|27246.45|26945.81|26945.81|27424.51|27424.51|26908.56|26908.56|0
1597359600000|2020-08-13 23:00:00|26521.87|26521.87|26286.05|26286.05|26607.32|26607.32|26150.15|26150.15|0
1597618800000|2020-08-16 23:00:00|26423.17|26423.17|26807.33|26807.33|26818.47|26818.47|26349.41|26349.41|0
1597705200000|2020-08-17 23:00:00|26496.65|26496.65|26498.7|26498.7|26693.31|26693.31|26439.64|26439.64|0
1597791600000|2020-08-18 23:00:00|26574.24|26574.24|26770.62|26770.62|26770.62|26770.62|26478.68|26478.68|0
1597878000000|2020-08-19 23:00:00|26310.99|26310.99|26309.08|26309.08|26545.73|26545.73|26283.99|26283.99|0
1597964400000|2020-08-20 23:00:00|26182.35|26182.35|26118.43|26118.43|26410.66|26410.66|26086.31|26086.31|0
1598223600000|2020-08-23 23:00:00|26841.09|26841.09|27211.37|27211.37|27249.86|27249.86|26807.19|26807.19|0
1598310000000|2020-08-24 23:00:00|27540.58|27540.58|26584.76|26584.76|27544.88|27544.88|26570.06|26570.06|0
1598396400000|2020-08-25 23:00:00|26570.26|26570.26|26387.27|26387.27|26678.47|26678.47|26321.65|26321.65|0
1598482800000|2020-08-26 23:00:00|26381.19|26381.19|26499.31|26499.31|26847.72|26847.72|26287.13|26287.13|0
1598569200000|2020-08-27 23:00:00|26458.03|26458.03|26230.19|26230.19|26551.26|26551.26|26209.41|26209.41|0
1598914800000|2020-08-31 23:00:00|26115.83|26115.83|26056.57|26056.57|26310.24|26310.24|25880.07|25880.07|0
1599001200000|2020-09-01 23:00:00|26445.24|26445.24|26505.73|26505.73|26644.7|26644.7|26307.36|26307.36|0
1599087600000|2020-09-02 23:00:00|26810.87|26810.87|26517.84|26517.84|27015.26|27015.26|26496.31|26496.31|0
1599174000000|2020-09-03 23:00:00|26433.01|26433.01|26540.68|26540.68|27004.21|27004.21|26383.86|26383.86|0
1599433200000|2020-09-06 23:00:00|26825.65|26825.65|26887.59|26887.59|27059.37|27059.37|26640|26640|0
1599519600000|2020-09-07 23:00:00|27181.32|27181.32|26818.01|26818.01|27246.26|27246.26|26679.66|26679.66|0
1599606000000|2020-09-08 23:00:00|27388.37|27388.37|27957.7|27957.7|28009.17|28009.17|27330.33|27330.33|0
1599692400000|2020-09-09 23:00:00|27654.41|27654.41|27426.99|27426.99|27691.73|27691.73|27272.78|27272.78|0
1599778800000|2020-09-10 23:00:00|27639.78|27639.78|27705.4|27705.4|27799.94|27799.94|27487.49|27487.49|0
1600038000000|2020-09-13 23:00:00|27885.59|27885.59|27667.75|27667.75|27966.18|27966.18|27571.83|27571.83|0
1600124400000|2020-09-14 23:00:00|27728.51|27728.51|28330.04|28330.04|28391.63|28391.63|27687.43|27687.43|0
1600210800000|2020-09-15 23:00:00|28066.46|28066.46|28056.34|28056.34|28327.03|28327.03|27848.89|27848.89|0
1600297200000|2020-09-16 23:00:00|27809.51|27809.51|28237.08|28237.08|28284.17|28284.17|27799.39|27799.39|0
1600383600000|2020-09-17 23:00:00|28022.84|28022.84|27884.36|27884.36|28127.77|28127.77|27861.8|27861.8|0
1600642800000|2020-09-20 23:00:00|27427.05|27427.05|27326.5|27326.5|27505.39|27505.39|27124.99|27124.99|0
1600729200000|2020-09-21 23:00:00|28017.03|28017.03|28436.87|28436.87|28549.66|28549.66|27998.71|27998.71|0
1600815600000|2020-09-22 23:00:00|28500.72|28500.72|29125.35|29125.35|29285.58|29285.58|28500.72|28500.72|0
1600902000000|2020-09-23 23:00:00|28956.03|28956.03|29078.52|29078.52|29400.21|29400.21|28930.19|28930.19|0
1600988400000|2020-09-24 23:00:00|29147.22|29147.22|29162.19|29162.19|29369.17|29369.17|29083.17|29083.17|0
1601247600000|2020-09-27 23:00:00|29355.29|29355.29|29537.39|29537.39|29558.92|29558.92|29145.44|29145.44|0
1601334000000|2020-09-28 23:00:00|29143.39|29143.39|28883.63|28883.63|29311.88|29311.88|28861.55|28861.55|0
1601420400000|2020-09-29 23:00:00|28814.73|28814.73|28795.93|28795.93|29051.38|29051.38|28732.64|28732.64|0
1601506800000|2020-09-30 23:00:00|28418.42|28418.42|28231.05|28231.05|28645.35|28645.35|28145.6|28145.6|0
1601593200000|2020-10-01 23:00:00|28183.81|28183.81|28487.38|28487.38|28513.22|28513.22|28164.81|28164.81|0
1601852400000|2020-10-04 23:00:00|28864.5|28864.5|29042.01|29042.01|29127.87|29127.87|28787.67|28787.67|0
1601938800000|2020-10-05 23:00:00|28996.22|28996.22|28750.14|28750.14|29101.97|29101.97|28596.06|28596.06|0
1602025200000|2020-10-06 23:00:00|28788.35|28788.35|28424.01|28424.01|28828.88|28828.88|28356.61|28356.61|0
1602111600000|2020-10-07 23:00:00|28834.98|28834.98|28367.75|28367.75|28869.7|28869.7|28194.55|28194.55|0
1602198000000|2020-10-08 23:00:00|28259.48|28259.48|28168.64|28168.64|28595.59|28595.59|28155.72|28155.72|0
1602457200000|2020-10-11 23:00:00|28119.69|28119.69|28235.89|28235.89|28259.95|28259.95|28024.88|28024.88|0
1602543600000|2020-10-12 23:00:00|28271.57|28271.57|28063.09|28063.09|28313.88|28313.88|28017.7|28017.7|0
1602630000000|2020-10-13 23:00:00|28203.49|28203.49|27769.71|27769.71|28240.07|28240.07|27568.27|27568.27|0
1602716400000|2020-10-14 23:00:00|27164.63|27164.63|27157.44|27157.44|27206.11|27206.11|26684.63|26684.63|0
1602802800000|2020-10-15 23:00:00|27457.8|27457.8|27422.8|27422.8|27508.38|27508.38|27183.56|27183.56|0
1603062000000|2020-10-18 23:00:00|27560.68|27560.68|27021.27|27021.27|27596.16|27596.16|26950.8|26950.8|0
1603148400000|2020-10-19 23:00:00|27031.66|27031.66|27210.15|27210.15|27376.39|27376.39|26968.3|26968.3|0
1603234800000|2020-10-20 23:00:00|26999.06|26999.06|26381.81|26381.81|26999.06|26999.06|26330.14|26330.14|0
1603321200000|2020-10-21 23:00:00|26323.78|26323.78|26536.84|26536.84|26596.1|26596.1|26090.14|26090.14|0
1603407600000|2020-10-22 23:00:00|26632.68|26632.68|26760.16|26760.16|26950.46|26950.46|26610.32|26610.32|0
1603670400000|2020-10-26 00:00:00|26916.49|26916.49|26770.08|26770.08|27050.33|27050.33|26758.66|26758.66|0
1603756800000|2020-10-27 00:00:00|26653.18|26653.18|26179.62|26179.62|26708.69|26708.69|26097.25|26097.25|0
1603843200000|2020-10-28 00:00:00|25631.47|25631.47|25407.67|25407.67|25867.84|25867.84|25187.15|25187.15|0
1603929600000|2020-10-29 00:00:00|25345.53|25345.53|25618.41|25618.41|25725.38|25725.38|25258.86|25258.86|0
1604016000000|2020-10-30 00:00:00|25397.41|25397.41|25468.98|25468.98|25528.93|25528.93|25207.45|25207.45|0
1604275200000|2020-11-02 00:00:00|25220.1|25220.1|25538.16|25538.16|25625.31|25625.31|25166.37|25166.37|0
1604361600000|2020-11-03 00:00:00|25809.26|25809.26|25813.09|25813.09|25940.22|25940.22|25696.27|25696.27|0
1604448000000|2020-11-04 00:00:00|26448.31|26448.31|26678.67|26678.67|26909.99|26909.99|26342.16|26342.16|0
1604534400000|2020-11-05 00:00:00|26591.72|26591.72|25990.95|25990.95|26614.01|26614.01|25982.33|25982.33|0
1604620800000|2020-11-06 00:00:00|26017.06|26017.06|25656.14|25656.14|26039.34|26039.34|25647.52|25647.52|0
1604880000000|2020-11-09 00:00:00|26180.08|26180.08|26679.63|26679.63|27266.06|27266.06|26029.28|26029.28|0
1604966400000|2020-11-10 00:00:00|26982.31|26982.31|27907.58|27907.58|27916.2|27916.2|26920.25|26920.25|0
1605052800000|2020-11-11 00:00:00|28233.77|28233.77|28720.73|28720.73|28725.04|28725.04|28116.87|28116.87|0
1605139200000|2020-11-12 00:00:00|28403.97|28403.97|28896.81|28896.81|28916.84|28916.84|28223.58|28223.58|0
1605225600000|2020-11-13 00:00:00|28593.79|28593.79|28894.36|28894.36|28968.59|28968.59|28558.11|28558.11|0
1605484800000|2020-11-16 00:00:00|28876.25|28876.25|29562.27|29562.27|29606.71|29606.71|28865.86|28865.86|0
1605571200000|2020-11-17 00:00:00|29385.57|29385.57|29852.42|29852.42|29861.78|29861.78|29280.96|29280.96|0
1605657600000|2020-11-18 00:00:00|29529.02|29529.02|30300.16|30300.16|30346.78|30346.78|29476.67|29476.67|0
1605744000000|2020-11-19 00:00:00|29994.47|29994.47|29326.29|29326.29|30005.88|30005.88|29322.26|29322.26|0
1605830400000|2020-11-20 00:00:00|29379.47|29379.47|29194.43|29194.43|29508.18|29508.18|29061.61|29061.61|0
1606089600000|2020-11-23 00:00:00|29010.01|29010.01|28662.35|28662.35|29150.96|29150.96|28553.87|28553.87|0
1606176000000|2020-11-24 00:00:00|28514.63|28514.63|28511.57|28511.57|28662.22|28662.22|28196.11|28196.11|0
1606262400000|2020-11-25 00:00:00|28642.48|28642.48|28229.81|28229.81|28837.29|28837.29|28112.99|28112.99|0
1606348800000|2020-11-26 00:00:00|27948.29|27948.29|28045.29|28045.29|28305.04|28305.04|27867.98|27867.98|0
1606435200000|2020-11-27 00:00:00|27695.03|27695.03|28059.23|28059.23|28059.23|28059.23|27576.63|27576.63|0
1606694400000|2020-11-30 00:00:00|27887.86|27887.86|27598.09|27598.09|28063.19|28063.19|27594.54|27594.54|0
1606780800000|2020-12-01 00:00:00|27687.7|27687.7|27845.33|27845.33|28091.96|28091.96|27643.89|27643.89|0
1606867200000|2020-12-02 00:00:00|27708|27708|28111.66|28111.66|28256.3|28256.3|27703.7|27703.7|0
1606953600000|2020-12-03 00:00:00|28538.88|28538.88|28401.98|28401.98|28559.66|28559.66|28248.38|28248.38|0
1607040000000|2020-12-04 00:00:00|28899.4|28899.4|28617.44|28617.44|28914.57|28914.57|28549.01|28549.01|0
1607299200000|2020-12-07 00:00:00|29255.67|29255.67|29854.54|29854.54|29942.65|29942.65|29210.83|29210.83|0
1607385600000|2020-12-08 00:00:00|29848.73|29848.73|30487.79|30487.79|30504.26|30504.26|29601.82|29601.82|0
1607472000000|2020-12-09 00:00:00|30132.89|30132.89|30686.7|30686.7|30723.76|30723.76|30117.44|30117.44|0
1607558400000|2020-12-10 00:00:00|30994.92|30994.92|30899.71|30899.71|31178.26|31178.26|30808.73|30808.73|0
1607644800000|2020-12-11 00:00:00|30758.35|30758.35|30714.54|30714.54|30908.6|30908.6|30395.04|30395.04|0
1607904000000|2020-12-14 00:00:00|30820.21|30820.21|30484.52|30484.52|30821.99|30821.99|30369.76|30369.76|0
1607990400000|2020-12-15 00:00:00|30341.92|30341.92|30043.9|30043.9|30461.82|30461.82|29954.42|29954.42|0
1608076800000|2020-12-16 00:00:00|30267.7|30267.7|30081.71|30081.71|30312.82|30312.82|29939.87|29939.87|0
1608163200000|2020-12-17 00:00:00|29801.59|29801.59|29720.52|29720.52|29910.83|29910.83|29564.75|29564.75|0
1608249600000|2020-12-18 00:00:00|29808.7|29808.7|29616.15|29616.15|29975.7|29975.7|29549.7|29549.7|0
1608508800000|2020-12-21 00:00:00|29220.02|29220.02|28790.67|28790.67|29406.29|29406.29|28589.23|28589.23|0
1608595200000|2020-12-22 00:00:00|28683.22|28683.22|28953.71|28953.71|29093.09|29093.09|28657.38|28657.38|0
1608681600000|2020-12-23 00:00:00|28673.18|28673.18|28717.26|28717.26|28780.91|28780.91|28582.19|28582.19|0
1608768000000|2020-12-24 00:00:00|28885.56|28885.56|28989.66|28989.66|29140.38|29140.38|28822.94|28822.94|0
1609200000000|2020-12-29 00:00:00|29557.16|29557.16|29772.27|29772.27|30067.98|30067.98|29510.54|29510.54|0
1609286400000|2020-12-30 00:00:00|29604.18|29604.18|29430.01|29430.01|29676.91|29676.91|29164.79|29164.79|0
1609372800000|2020-12-31 00:00:00|28990.49|28990.49|28928.14|28928.14|29062.94|29062.94|28759.92|28759.92|0
1609718400000|2021-01-04 00:00:00|29281.41|29281.41|29280.86|29280.86|29707.95|29707.95|29177.71|29177.71|0
1609804800000|2021-01-05 00:00:00|29449.83|29449.83|29574.04|29574.04|29652.85|29652.85|29422.22|29422.22|0
1609891200000|2021-01-06 00:00:00|29200.34|29200.34|29907.82|29907.82|30125.74|30125.74|29000.67|29000.67|0
1609977600000|2021-01-07 00:00:00|29932.5|29932.5|30093.78|30093.78|30118.86|30118.86|29767.3|29767.3|0
1610064000000|2021-01-08 00:00:00|29899.64|29899.64|29937.65|29937.65|30203.96|30203.96|29789.93|29789.93|0
1610323200000|2021-01-11 00:00:00|29887|29887|29654.51|29654.51|29925|29925|29312.67|29312.67|0
1610409600000|2021-01-12 00:00:00|29514.79|29514.79|29217.03|29217.03|29535.57|29535.57|28874.91|28874.91|0
1610496000000|2021-01-13 00:00:00|29293.11|29293.11|29492.1|29492.1|29519.24|29519.24|29199.2|29199.2|0
1610582400000|2021-01-14 00:00:00|29548.16|29548.16|29791.03|29791.03|29951.87|29951.87|29530.93|29530.93|0
1610668800000|2021-01-15 00:00:00|29775.99|29775.99|29626.49|29626.49|30069.99|30069.99|29516.03|29516.03|0
1610928000000|2021-01-18 00:00:00|29623.21|29623.21|29519.79|29519.79|29714.47|29714.47|29445.76|29445.76|0
1611014400000|2021-01-19 00:00:00|29587.46|29587.46|29322.31|29322.31|29663.47|29663.47|29221.48|29221.48|0
1611100800000|2021-01-20 00:00:00|29165.77|29165.77|29438.79|29438.79|29543.17|29543.17|29141.71|29141.71|0
1611187200000|2021-01-21 00:00:00|29804.43|29804.43|29529.1|29529.1|29883.99|29883.99|29402.49|29402.49|0
1611273600000|2021-01-22 00:00:00|29400.86|29400.86|29411.32|29411.32|29584.2|29584.2|29293.48|29293.48|0
1611532800000|2021-01-25 00:00:00|29575.79|29575.79|29294.08|29294.08|29738.88|29738.88|29239.33|29239.33|0
1611619200000|2021-01-26 00:00:00|29659.04|29659.04|29302.49|29302.49|29702.1|29702.1|29198.39|29198.39|0
1611705600000|2021-01-27 00:00:00|29491.9|29491.9|29523.19|29523.19|29905.73|29905.73|29202.85|29202.85|0
1611792000000|2021-01-28 00:00:00|29675.41|29675.41|28963.61|28963.61|29728.59|29728.59|28912.68|28912.68|0
1611878400000|2021-01-29 00:00:00|28455.72|28455.72|28165.07|28165.07|28661.19|28661.19|28147.84|28147.84|0
1612137600000|2021-02-01 00:00:00|28009.49|28009.49|27978.05|27978.05|28221.33|28221.33|27956.04|27956.04|0
1612224000000|2021-02-02 00:00:00|28071.96|28071.96|28324.19|28324.19|28632.61|28632.61|27982.01|27982.01|0
1612310400000|2021-02-03 00:00:00|28632.68|28632.68|28350.1|28350.1|28806.24|28806.24|28322.48|28322.48|0
1612396800000|2021-02-04 00:00:00|28452.02|28452.02|28085.89|28085.89|28588.32|28588.32|27870.3|27870.3|0
1612483200000|2021-02-05 00:00:00|28203.26|28203.26|28100.11|28100.11|28299.1|28299.1|27914.87|27914.87|0
1612742400000|2021-02-08 00:00:00|28205.59|28205.59|28395.14|28395.14|28505.4|28505.4|28141.47|28141.47|0
1612828800000|2021-02-09 00:00:00|28319.13|28319.13|28705.62|28705.62|28907.54|28907.54|28265.68|28265.68|0
1612915200000|2021-02-10 00:00:00|28692.97|28692.97|28555.04|28555.04|28862.44|28862.44|28522.37|28522.37|0
1613001600000|2021-02-11 00:00:00|28612.6|28612.6|28510|28510|28837.42|28837.42|28398.23|28398.23|0
1613088000000|2021-02-12 00:00:00|28544.65|28544.65|28585.18|28585.18|28671.31|28671.31|28284.62|28284.62|0
1613347200000|2021-02-15 00:00:00|28862.71|28862.71|29508.13|29508.13|29642.17|29642.17|28783.9|28783.9|0
1613433600000|2021-02-16 00:00:00|29419.95|29419.95|29045.43|29045.43|29457.95|29457.95|28916.44|28916.44|0
1613520000000|2021-02-17 00:00:00|27664.93|27664.93|28131.66|28131.66|28282.11|28282.11|27415.36|27415.36|0
1613606400000|2021-02-18 00:00:00|27896.83|27896.83|27370.77|27370.77|27935.87|27935.87|27104.73|27104.73|0
1613692800000|2021-02-19 00:00:00|27384.99|27384.99|27153.73|27153.73|27460.17|27460.17|27087.84|27087.84|0
1613952000000|2021-02-22 00:00:00|26858.23|26858.23|27159.67|27159.67|27159.67|27159.67|26658.76|26658.76|0
1614038400000|2021-02-23 00:00:00|27337.88|27337.88|27407.8|27407.8|27521.34|27521.34|27142.44|27142.44|0
1614124800000|2021-02-24 00:00:00|27092.27|27092.27|27279.16|27279.16|27395.03|27395.03|26860.41|26860.41|0
1614211200000|2021-02-25 00:00:00|27154.48|27154.48|26953.18|26953.18|27165.62|27165.62|26737.85|26737.85|0
1614297600000|2021-02-26 00:00:00|27083.05|27083.05|26103.91|26103.91|27219.15|27219.15|26070.21|26070.21|0
1614556800000|2021-03-01 00:00:00|26550.96|26550.96|26742.29|26742.29|26823.36|26823.36|26311.44|26311.44|0
1614643200000|2021-03-02 00:00:00|26877.43|26877.43|26756.78|26756.78|27048.73|27048.73|26732.72|26732.72|0
1614729600000|2021-03-03 00:00:00|27036.84|27036.84|26855.35|26855.35|27119.41|27119.41|26601.21|26601.21|0
1614816000000|2021-03-04 00:00:00|27075.52|27075.52|27243.54|27243.54|27420.65|27420.65|26867.72|26867.72|0
1614902400000|2021-03-05 00:00:00|26911.61|26911.61|27430.02|27430.02|27603.84|27603.84|26691.91|26691.91|0
1615161600000|2021-03-08 00:00:00|27323.59|27323.59|27384.83|27384.83|27507.46|27507.46|26903.88|26903.88|0
1615248000000|2021-03-09 00:00:00|27564.54|27564.54|27353.18|27353.18|27791.82|27791.82|27306.01|27306.01|0
1615334400000|2021-03-10 00:00:00|27298.98|27298.98|27439.99|27439.99|27455.23|27455.23|27063.49|27063.49|0
1615420800000|2021-03-11 00:00:00|27462.34|27462.34|27554.08|27554.08|27691.68|27691.68|27340.46|27340.46|0
1615507200000|2021-03-12 00:00:00|27554.42|27554.42|27749.23|27749.23|27935.71|27935.71|27456.06|27456.06|0
1615766400000|2021-03-15 00:00:00|28024.16|28024.16|28079.26|28079.26|28283.71|28283.71|27902.08|27902.08|0
1615852800000|2021-03-16 00:00:00|28213.03|28213.03|28217.61|28217.61|28287.54|28287.54|28094.71|28094.71|0
1615939200000|2021-03-17 00:00:00|28313.93|28313.93|28787.9|28787.9|28787.9|28787.9|28139.55|28139.55|0
1616025600000|2021-03-18 00:00:00|28747.36|28747.36|28860.35|28860.35|29132.07|29132.07|28655.9|28655.9|0
1616112000000|2021-03-19 00:00:00|28900.61|28900.61|29225.03|29225.03|29304.33|29304.33|28873|28873|0
1616544000000|2021-03-24 00:00:00|29785.62|29785.62|29901.22|29901.22|29951.39|29951.39|29697.45|29697.45|0
1616630400000|2021-03-25 00:00:00|29325.87|29325.87|29034.14|29034.14|29413.37|29413.37|28708.69|28708.69|0
1616716800000|2021-03-26 00:00:00|29238.1|29238.1|29290.74|29290.74|29427.79|29427.79|28906.99|28906.99|0
1616976000000|2021-03-29 00:00:00|29647.01|29647.01|29722.95|29722.95|29723.98|29723.98|29227.58|29227.58|0
1617058800000|2021-03-29 23:00:00|29695.61|29695.61|29231.68|29231.68|29737.92|29737.92|29090.05|29090.05|0
1617145200000|2021-03-30 23:00:00|29092.3|29092.3|29178.78|29178.78|29238.66|29238.66|28977.06|28977.06|0
1617231600000|2021-03-31 23:00:00|29074.67|29074.67|28699|28699|29106.87|29106.87|28652.11|28652.11|0
1617663600000|2021-04-05 23:00:00|29065.11|29065.11|29130.93|29130.93|29300.73|29300.73|29041.8|29041.8|0
1617750000000|2021-04-06 23:00:00|29477.09|29477.09|29270.38|29270.38|29585.57|29585.57|29171.81|29171.81|0
1617836400000|2021-04-07 23:00:00|29425.48|29425.48|30163.18|30163.18|30171.79|30171.79|29395.34|29395.34|0
1617922800000|2021-04-08 23:00:00|29750.52|29750.52|29564.25|29564.25|29765.22|29765.22|29381.47|29381.47|0
1618182000000|2021-04-11 23:00:00|29511.35|29511.35|29517.43|29517.43|29700.9|29700.9|29274.63|29274.63|0
1618268400000|2021-04-12 23:00:00|29443|29443|29579.77|29579.77|29587.64|29587.64|29188.85|29188.85|0
1618354800000|2021-04-13 23:00:00|29524.82|29524.82|29422.42|29422.42|29549.36|29549.36|29312.43|29312.43|0
1618441200000|2021-04-14 23:00:00|29739.38|29739.38|29874.38|29874.38|29913.76|29913.76|29620.51|29620.51|0
1618527600000|2021-04-15 23:00:00|29877.94|29877.94|30462.51|30462.51|30533.74|30533.74|29877.94|29877.94|0
1618786800000|2021-04-18 23:00:00|30584.39|30584.39|30696.08|30696.08|30703.19|30703.19|30538.53|30538.53|0
1618873200000|2021-04-19 23:00:00|28717.05|28717.05|28389.2|28389.2|29056.97|29056.97|28108.94|28108.94|0
1618959600000|2021-04-20 23:00:00|28535.14|28535.14|28953.35|28953.35|29077.48|29077.48|28420.1|28420.1|0
1619046000000|2021-04-21 23:00:00|28824.43|28824.43|28905.83|28905.83|28985.12|28985.12|28718.61|28718.61|0
1619132400000|2021-04-22 23:00:00|28765.5|28765.5|28857.51|28857.51|28872.2|28872.2|28545.05|28545.05|0
1619391600000|2021-04-25 23:00:00|28528.18|28528.18|28581.35|28581.35|28724.56|28724.56|28464.61|28464.61|0
1619478000000|2021-04-26 23:00:00|28553.46|28553.46|28417.37|28417.37|28616.28|28616.28|28395.83|28395.83|0
1619564400000|2021-04-27 23:00:00|28652.03|28652.03|28282.37|28282.37|28654.08|28654.08|28160.76|28160.76|0
1619650800000|2021-04-28 23:00:00|28283.19|28283.19|27740.45|27740.45|28339.45|28339.45|27640.38|27640.38|0
1619737200000|2021-04-29 23:00:00|28327.35|28327.35|28414.1|28414.1|28563.05|28563.05|28236.52|28236.52|0
1620082800000|2021-05-03 23:00:00|28714.19|28714.19|28778.38|28778.38|28969.43|28969.43|28691.35|28691.35|0
1620169200000|2021-05-04 23:00:00|28658.75|28658.75|28903.81|28903.81|28948.38|28948.38|28567.29|28567.29|0
1620255600000|2021-05-05 23:00:00|29193.16|29193.16|29729.48|29729.48|29737.35|29737.35|29173.4|29173.4|0
1620342000000|2021-05-06 23:00:00|30048.77|30048.77|30129.37|30129.37|30380.16|30380.16|30023.41|30023.41|0
1620601200000|2021-05-09 23:00:00|29987.81|29987.81|30008.31|30008.31|30065.39|30065.39|29707.27|29707.27|0
1620687600000|2021-05-10 23:00:00|29737.14|29737.14|29383.33|29383.33|29776.18|29776.18|29309.65|29309.65|0
1620774000000|2021-05-11 23:00:00|29364.8|29364.8|29962.17|29962.17|30097.99|30097.99|29356.19|29356.19|0
1620860400000|2021-05-12 23:00:00|29663.86|29663.86|29911.58|29911.58|29971.39|29971.39|29294.73|29294.73|0
1620946800000|2021-05-13 23:00:00|30225.81|30225.81|30046.45|30046.45|30276.26|30276.26|29945.83|29945.83|0
1621206000000|2021-05-16 23:00:00|29985.88|29985.88|29931.41|29931.41|30056.64|30056.64|29672.2|29672.2|0
1621292400000|2021-05-17 23:00:00|30233.69|30233.69|29934.15|29934.15|30332.33|30332.33|29791.15|29791.15|0
1621378800000|2021-05-18 23:00:00|29832.85|29832.85|29711.67|29711.67|29956.38|29956.38|29511.38|29511.38|0
1621465200000|2021-05-19 23:00:00|29729.92|29729.92|29743.11|29743.11|29755.01|29755.01|29513.03|29513.03|0
1621551600000|2021-05-20 23:00:00|29899.31|29899.31|30023.24|30023.24|30115.65|30115.65|29631.42|29631.42|0
1621810800000|2021-05-23 23:00:00|30157.29|30157.29|30011.28|30011.28|30211.01|30211.01|29861.03|29861.03|0
1621897200000|2021-05-24 23:00:00|29887.82|29887.82|29809.15|29809.15|29980.93|29980.93|29781.54|29781.54|0
1621983600000|2021-05-25 23:00:00|29930.08|29930.08|29896.93|29896.93|29999.6|29999.6|29735.54|29735.54|0
1622070000000|2021-05-26 23:00:00|29869.09|29869.09|29447.54|29447.54|29874.15|29874.15|29443.23|29443.23|0
1622156400000|2021-05-27 23:00:00|29506.87|29506.87|29090.04|29090.04|29516.99|29516.99|29039.86|29039.86|0
1622502000000|2021-05-31 23:00:00|29037.54|29037.54|29042.32|29042.32|29144.45|29144.45|28934.87|28934.87|0
1622588400000|2021-06-01 23:00:00|29260.24|29260.24|29189.91|29189.91|29280.82|29280.82|29036.86|29036.86|0
1622674800000|2021-06-02 23:00:00|29199.2|29199.2|29333.45|29333.45|29335.22|29335.22|28913.61|28913.61|0
1622761200000|2021-06-03 23:00:00|29189.76|29189.76|29209.52|29209.52|29236.86|29236.86|29071.64|29071.64|0
1623020400000|2021-06-06 23:00:00|29140.14|29140.14|29688.21|29688.21|29783.98|29783.98|29126.19|29126.19|0
1623106800000|2021-06-07 23:00:00|30101.9|30101.9|29743.37|29743.37|30233.89|30233.89|29688.42|29688.42|0
1623193200000|2021-06-08 23:00:00|29684.11|29684.11|29939.76|29939.76|29978.79|29978.79|29583.21|29583.21|0
1623279600000|2021-06-09 23:00:00|30084.87|30084.87|30059.11|30059.11|30268.96|30268.96|30023.91|30023.91|0
1623366000000|2021-06-10 23:00:00|30059.93|30059.93|29901.88|29901.88|30176.95|30176.95|29836.54|29836.54|0
1623625200000|2021-06-13 23:00:00|30113.04|30113.04|29865.73|29865.73|30194.38|30194.38|29822.59|29822.59|0
1623711600000|2021-06-14 23:00:00|30155.96|30155.96|30294.66|30294.66|30464.93|30464.93|30121.58|30121.58|0
1623798000000|2021-06-15 23:00:00|30039.21|30039.21|30041.39|30041.39|30115.9|30115.9|29914.53|29914.53|0
1623884400000|2021-06-16 23:00:00|30075.09|30075.09|30215.22|30215.22|30324.45|30324.45|29912.4|29912.4|0
1623970800000|2021-06-17 23:00:00|30089.51|30089.51|29632.42|29632.42|30173.66|30173.66|29567.2|29567.2|0
1624230000000|2021-06-20 23:00:00|29616.9|29616.9|29912.75|29912.75|29913.5|29913.5|29506.98|29506.98|0
1624316400000|2021-06-21 23:00:00|29986.02|29986.02|29785.12|29785.12|29991.08|29991.08|29744.04|29744.04|0
1624402800000|2021-06-22 23:00:00|29651.28|29651.28|29592.43|29592.43|29728.25|29728.25|29550.11|29550.11|0
1624489200000|2021-06-23 23:00:00|29602.07|29602.07|29438.22|29438.22|29610.88|29610.88|29400.96|29400.96|0
1624575600000|2021-06-24 23:00:00|29642.67|29642.67|29559.07|29559.07|29648|29648|29483.06|29483.06|0
1624834800000|2021-06-27 23:00:00|29838.79|29838.79|29823|29823|29917.06|29917.06|29635.29|29635.29|0
1624921200000|2021-06-28 23:00:00|30099.43|30099.43|29924.37|29924.37|30168.61|30168.61|29916.99|29916.99|0
1625007600000|2021-06-29 23:00:00|29798.94|29798.94|29713.56|29713.56|29881.58|29881.58|29548.89|29548.89|0
1625094000000|2021-06-30 23:00:00|29823.07|29823.07|29967.98|29967.98|29979.94|29979.94|29613.21|29613.21|0
1625180400000|2021-07-01 23:00:00|30085.9|30085.9|29876.04|29876.04|30247.08|30247.08|29841.32|29841.32|0
1625439600000|2021-07-04 23:00:00|29865.38|29865.38|29991.84|29991.84|30051.1|30051.1|29751.36|29751.36|0
1625526000000|2021-07-05 23:00:00|29868.66|29868.66|29656.55|29656.55|29915.76|29915.76|29636.52|29636.52|0
1625612400000|2021-07-06 23:00:00|29640.08|29640.08|29931.07|29931.07|29986.3|29986.3|29560.78|29560.78|0
1625698800000|2021-07-07 23:00:00|29239.91|29239.91|29262.95|29262.95|29465.15|29465.15|29106.35|29106.35|0
1625785200000|2021-07-08 23:00:00|29392.69|29392.69|29485.04|29485.04|29547.79|29547.79|29246|29246|0
1626044400000|2021-07-11 23:00:00|29508.08|29508.08|29547.38|29547.38|29618.33|29618.33|29364.66|29364.66|0
1626130800000|2021-07-12 23:00:00|29675.62|29675.62|29637.61|29637.61|29749.1|29749.1|29458.72|29458.72|0
1626217200000|2021-07-13 23:00:00|29258.71|29258.71|29827.85|29827.85|29827.85|29827.85|29220.23|29220.23|0
1626303600000|2021-07-14 23:00:00|29845.62|29845.62|29630.64|29630.64|30102.78|30102.78|29587.57|29587.57|0
1626390000000|2021-07-15 23:00:00|30092.11|30092.11|30223.84|30223.84|30413.39|30413.39|30068.05|30068.05|0
1626649200000|2021-07-18 23:00:00|30011.45|30011.45|29181.27|29181.27|30013.71|30013.71|29062.12|29062.12|0
1626735600000|2021-07-19 23:00:00|29535.28|29535.28|28898.14|28898.14|29639.94|29639.94|28893.83|28893.83|0
1626822000000|2021-07-20 23:00:00|29024.8|29024.8|29146|29146|29277.51|29277.51|28954.6|28954.6|0
1626908400000|2021-07-21 23:00:00|29119.88|29119.88|29051.25|29051.25|29203.55|29203.55|28825.95|28825.95|0
1626994800000|2021-07-22 23:00:00|29285.24|29285.24|29490.24|29490.24|29490.24|29490.24|29228.91|29228.91|0
1627254000000|2021-07-25 23:00:00|29299.66|29299.66|29407.59|29407.59|29570.56|29570.56|29232.26|29232.26|0
1627340400000|2021-07-26 23:00:00|29182.29|29182.29|29334.04|29334.04|29404.25|29404.25|28930.88|28930.88|0
1627426800000|2021-07-27 23:00:00|29377.59|29377.59|29088.51|29088.51|29526.88|29526.88|29027.46|29027.46|0
1627513200000|2021-07-28 23:00:00|28988.43|28988.43|28957.81|28957.81|29125.08|29125.08|28780.7|28780.7|0
1627599600000|2021-07-29 23:00:00|28868.33|28868.33|28632.77|28632.77|28932.72|28932.72|28553.48|28553.48|0
1627858800000|2021-08-01 23:00:00|28741.32|28741.32|28784.32|28784.32|28892.11|28892.11|28697.5|28697.5|0
1627945200000|2021-08-02 23:00:00|28924.52|28924.52|28938.05|28938.05|28986.72|28986.72|28776.86|28776.86|0
1628031600000|2021-08-03 23:00:00|28836.61|28836.61|28694.22|28694.22|28928.82|28928.82|28693.2|28693.2|0
1628118000000|2021-08-04 23:00:00|28635.16|28635.16|28470.56|28470.56|28635.16|28635.16|28452.03|28452.03|0
1628204400000|2021-08-05 23:00:00|28470.83|28470.83|28431.59|28431.59|28495.92|28495.92|28362.42|28362.42|0
1628463600000|2021-08-08 23:00:00|28434.12|28434.12|28506.92|28506.92|28609.53|28609.53|28419.43|28419.43|0
1628550000000|2021-08-09 23:00:00|28471.44|28471.44|28476.3|28476.3|28493.52|28493.52|28256.81|28256.81|0
1628636400000|2021-08-10 23:00:00|28507.19|28507.19|28724.91|28724.91|28795.59|28795.59|28452.71|28452.71|0
1628722800000|2021-08-11 23:00:00|28973.73|28973.73|28640.01|28640.01|28998.81|28998.81|28619.98|28619.98|0
1628809200000|2021-08-12 23:00:00|28848.02|28848.02|28828.81|28828.81|28902.77|28902.77|28703.31|28703.31|0
1629068400000|2021-08-15 23:00:00|28688.89|28688.89|28682.26|28682.26|28781.65|28781.65|28453.95|28453.95|0
1629154800000|2021-08-16 23:00:00|28698.94|28698.94|28983.78|28983.78|29120.9|29120.9|28638.37|28638.37|0
1629241200000|2021-08-17 23:00:00|29114.54|29114.54|28851.99|28851.99|29114.54|29114.54|28745.28|28745.28|0
1629327600000|2021-08-18 23:00:00|28405.21|28405.21|28345.06|28345.06|28577.47|28577.47|28164.67|28164.67|0
1629414000000|2021-08-19 23:00:00|28573.44|28573.44|28941.2|28941.2|28980.71|28980.71|28498.18|28498.18|0
1629673200000|2021-08-22 23:00:00|29025.07|29025.07|28878.1|28878.1|29202.73|29202.73|28863.13|28863.13|0
1629759600000|2021-08-23 23:00:00|28787.87|28787.87|28563.74|28563.74|28834.49|28834.49|28471.73|28471.73|0
1629846000000|2021-08-24 23:00:00|28483.62|28483.62|28679.74|28679.74|28707.63|28707.63|28467.15|28467.15|0
1629932400000|2021-08-25 23:00:00|28474.53|28474.53|28632.23|28632.23|28752.26|28752.26|28438.3|28438.3|0
1630018800000|2021-08-26 23:00:00|28747.75|28747.75|28702.29|28702.29|28999.1|28999.1|28617.67|28617.67|0
1630364400000|2021-08-30 23:00:00|28774.27|28774.27|28995.75|28995.75|29097.19|29097.19|28713.16|28713.16|0
1630450800000|2021-08-31 23:00:00|29175.46|29175.46|28814.4|28814.4|29210.66|29210.66|28735.31|28735.31|0
1630537200000|2021-09-01 23:00:00|28934.77|28934.77|28966.97|28966.97|28966.97|28966.97|28724.65|28724.65|0
1630623600000|2021-09-02 23:00:00|28980.71|28980.71|28855.27|28855.27|29061.3|29061.3|28749.59|28749.59|0
1630882800000|2021-09-05 23:00:00|28964.51|28964.51|29200.4|29200.4|29229.05|29229.05|28954.59|28954.59|0
1630969200000|2021-09-06 23:00:00|29025.82|29025.82|28951.25|28951.25|29101.83|29101.83|28863.82|28863.82|0
1631055600000|2021-09-07 23:00:00|28721.91|28721.91|28941.88|28941.88|28989.53|28989.53|28582.26|28582.26|0
1631142000000|2021-09-08 23:00:00|28701.88|28701.88|28378.83|28378.83|28701.88|28701.88|28286|28286|0
1631228400000|2021-09-09 23:00:00|28323.46|28323.46|28299.81|28299.81|28438.71|28438.71|28284.63|28284.63|0
1631487600000|2021-09-12 23:00:00|28231.08|28231.08|28355.59|28355.59|28576.58|28576.58|28172.39|28172.39|0
1631574000000|2021-09-13 23:00:00|28295.98|28295.98|28367.14|28367.14|28424.7|28424.7|28231.11|28231.11|0
1631660400000|2021-09-14 23:00:00|28411.57|28411.57|28558.4|28558.4|28668.86|28668.86|28403.98|28403.98|0
1631746800000|2021-09-15 23:00:00|28705.91|28705.91|28457.78|28457.78|28776.86|28776.86|28432.15|28432.15|0
1631833200000|2021-09-16 23:00:00|28654.1|28654.1|28257.5|28257.5|28690.06|28690.06|28245.33|28245.33|0
1632092400000|2021-09-19 23:00:00|28089.75|28089.75|28138.83|28138.83|28201.17|28201.17|27921.46|27921.46|0
1632178800000|2021-09-20 23:00:00|28235.42|28235.42|28336.04|28336.04|28502.28|28502.28|28196.39|28196.39|0
1632265200000|2021-09-21 23:00:00|28522.38|28522.38|28634.34|28634.34|28683.77|28683.77|28417.93|28417.93|0
1632351600000|2021-09-22 23:00:00|28595.31|28595.31|28495.51|28495.51|28733.94|28733.94|28432.15|28432.15|0
1632438000000|2021-09-23 23:00:00|28367|28367|28390.11|28390.11|28509.73|28509.73|28336.65|28336.65|0
1632697200000|2021-09-26 23:00:00|28440.8|28440.8|28529.6|28529.6|28552.2|28552.2|28258.8|28258.8|0
1632783600000|2021-09-27 23:00:00|28601.6|28601.6|28771.9|28771.9|28835.5|28835.5|28401.4|28401.4|0
1632870000000|2021-09-28 23:00:00|28887.7|28887.7|29142.1|29142.1|29197.6|29197.6|28779.7|28779.7|0
1632956400000|2021-09-29 23:00:00|28644.7|28644.7|28041.1|28041.1|28799.6|28799.6|27984.9|27984.9|0
1633042800000|2021-09-30 23:00:00|27876.5|27876.5|27233|27233|27903.7|27903.7|27224.3|27224.3|0
1633906800000|2021-10-10 23:00:00|27271.72|27271.72|27274.32|27274.32|27378.22|27378.22|27085.73|27085.73|0
1633993200000|2021-10-11 23:00:00|27166.32|27166.32|27301.25|27301.25|27358.74|27358.74|27130.84|27130.84|0
1634079600000|2021-10-12 23:00:00|27201.86|27201.86|27696.28|27696.28|27757.87|27757.87|27028.58|27028.58|0
1634166000000|2021-10-13 23:00:00|27732.79|27732.79|27977.84|27977.84|28040.18|28040.18|27681.31|27681.31|0
1634252400000|2021-10-14 23:00:00|28093.16|28093.16|27976.88|27976.88|28142.31|28142.31|27901.56|27901.56|0
1634511600000|2021-10-17 23:00:00|28003.2|28003.2|27809.3|27809.3|28060.8|28060.8|27701.1|27701.1|0
1634598000000|2021-10-18 23:00:00|27698.1|27698.1|27827.1|27827.1|27904.6|27904.6|27678.3|27678.3|0
1634684400000|2021-10-19 23:00:00|27910.4|27910.4|28011.1|28011.1|28061.3|28061.3|27812.9|27812.9|0
1634770800000|2021-10-20 23:00:00|28105.9|28105.9|27975.1|27975.1|28171|28171|27879.3|27879.3|0
1634857200000|2021-10-21 23:00:00|27842.1|27842.1|28012.9|28012.9|28148.7|28148.7|27829.2|27829.2|0
1635116400000|2021-10-24 23:00:00|27884.67|27884.67|27800.05|27800.05|28084.89|28084.89|27736.95|27736.95|0
1635202800000|2021-10-25 23:00:00|27877.56|27877.56|27929.85|27929.85|28037.79|28037.79|27819.32|27819.32|0
1635289200000|2021-10-26 23:00:00|27925.75|27925.75|28008.6|28008.6|28148.73|28148.73|27829.23|27829.23|0
1635375600000|2021-10-27 23:00:00|27991.38|27991.38|27755.34|27755.34|28090.9|28090.9|27743.18|27743.18|0
1635462000000|2021-10-28 23:00:00|27681.31|27681.31|27462.16|27462.16|27771.54|27771.54|27457.86|27457.86|0
1635724800000|2021-11-01 00:00:00|27423.74|27423.74|27475.15|27475.15|27554.24|27554.24|27201.45|27201.45|0
1635811200000|2021-11-02 00:00:00|27559.98|27559.98|27407.75|27407.75|27828.35|27828.35|27366.19|27366.19|0
1635897600000|2021-11-03 00:00:00|27307.13|27307.13|27216.76|27216.76|27360.58|27360.58|27123.18|27123.18|0
1635984000000|2021-11-04 00:00:00|27503.86|27503.86|27215.12|27215.12|27540.09|27540.09|27175.33|27175.33|0
1636070400000|2021-11-05 00:00:00|27354.43|27354.43|27440.29|27440.29|27582.47|27582.47|27196.53|27196.53|0
1636329600000|2021-11-08 00:00:00|27351.77|27351.77|27339.39|27339.39|27441.24|27441.24|27282.86|27282.86|0
1636416000000|2021-11-09 00:00:00|27370.97|27370.97|27358.67|27358.67|27495.86|27495.86|27314.31|27314.31|0
1636502400000|2021-11-10 00:00:00|27350.88|27350.88|27706.88|27706.88|27771.48|27771.48|27349.1|27349.1|0
1636588800000|2021-11-11 00:00:00|27785.42|27785.42|27827.19|27827.19|27915.71|27915.71|27664.09|27664.09|0
1636675200000|2021-11-12 00:00:00|27939.22|27939.22|28114.15|28114.15|28194.47|28194.47|27931.36|27931.36|0
1636934400000|2021-11-15 00:00:00|28161.24|28161.24|28193.16|28193.16|28231.92|28231.92|28044.35|28044.35|0
1637020800000|2021-11-16 00:00:00|28278.95|28278.95|27952.82|27952.82|28366.44|28366.44|27900.81|27900.81|0
1637107200000|2021-11-17 00:00:00|27772.84|27772.84|27677.62|27677.62|27833.54|27833.54|27554.17|27554.17|0
1637193600000|2021-11-18 00:00:00|27648.23|27648.23|27653.9|27653.9|27865.8|27865.8|27591.22|27591.22|0
1637280000000|2021-11-19 00:00:00|27709.47|27709.47|27533.18|27533.18|27871.95|27871.95|27495.86|27495.86|0
1637539200000|2021-11-22 00:00:00|27577|27577|27984.81|27984.81|28014.2|28014.2|27525.59|27525.59|0
1637625600000|2021-11-23 00:00:00|27949.88|27949.88|28021.38|28021.38|28136.01|28136.01|27784.73|27784.73|0
1637712000000|2021-11-24 00:00:00|27967.85|27967.85|27992.46|27992.46|28011.47|28011.47|27826.7|27826.7|0
1637798400000|2021-11-25 00:00:00|27785.49|27785.49|28148.05|28148.05|28190.91|28190.91|27776.12|27776.12|0
1637884800000|2021-11-26 00:00:00|27600.1|27600.1|27386.22|27386.22|27618.83|27618.83|27319.02|27319.02|0
1638144000000|2021-11-29 00:00:00|27522.31|27522.31|27583.15|27583.15|27715.97|27715.97|27385.47|27385.47|0
1638230400000|2021-11-30 00:00:00|27442|27442|27368.51|27368.51|27471.39|27471.39|27112.25|27112.25|0
1638316800000|2021-12-01 00:00:00|27412.81|27412.81|27669.28|27669.28|27700.45|27700.45|27388.27|27388.27|0
1638403200000|2021-12-02 00:00:00|27408.77|27408.77|27413.01|27413.01|27551.64|27551.64|27350.95|27350.95|0
1638489600000|2021-12-03 00:00:00|27419.17|27419.17|27792.66|27792.66|27814.47|27814.47|27404.67|27404.67|0
1638748800000|2021-12-06 00:00:00|27905.11|27905.11|28313.06|28313.06|28352.09|28352.09|27830.81|27830.81|0
1638835200000|2021-12-07 00:00:00|28468.1|28468.1|28549.23|28549.23|28849.46|28849.46|28425.78|28425.78|0
1638921600000|2021-12-08 00:00:00|28721.77|28721.77|28699.48|28699.48|28894.37|28894.37|28683.01|28683.01|0
1639008000000|2021-12-09 00:00:00|28823.68|28823.68|28832.92|28832.92|29003.74|29003.74|28796.69|28796.69|0
1639094400000|2021-12-10 00:00:00|28989.79|28989.79|29392.28|29392.28|29449.36|29449.36|28983.71|28983.71|0
1639353600000|2021-12-13 00:00:00|29325.43|29325.43|29221.8|29221.8|29412.85|29412.85|29066.97|29066.97|0
1639440000000|2021-12-14 00:00:00|29192.95|29192.95|28920.82|28920.82|29192.95|29192.95|28773.86|28773.86|0
1639526400000|2021-12-15 00:00:00|28858.48|28858.48|28658.06|28658.06|28862.79|28862.79|28592.17|28592.17|0
1639612800000|2021-12-16 00:00:00|28770.3|28770.3|28757.86|28757.86|28814.87|28814.87|28562.77|28562.77|0
1639699200000|2021-12-17 00:00:00|29074.56|29074.56|29472.12|29472.12|29550.66|29550.66|29074.56|29074.56|0
1639958400000|2021-12-20 00:00:00|29167.39|29167.39|29531.86|29531.86|29564.54|29564.54|28917.27|28917.27|0
1640044800000|2021-12-21 00:00:00|29756.41|29756.41|29923.95|29923.95|29951.09|29951.09|29624.42|29624.42|0
1640131200000|2021-12-22 00:00:00|29899.41|29899.41|29803.71|29803.71|29956.97|29956.97|29559.2|29559.2|0
1640217600000|2021-12-23 00:00:00|29228.9|29228.9|29373.27|29373.27|29383.66|29383.66|29115.57|29115.57|0
1640304000000|2021-12-24 00:00:00|29384.41|29384.41|29446.41|29446.41|29493.31|29493.31|29343.88|29343.88|0
1640736000000|2021-12-29 00:00:00|29457.69|29457.69|29347.5|29347.5|29470.13|29470.13|29255.49|29255.49|0
1640822400000|2021-12-30 00:00:00|29330.27|29330.27|29277.84|29277.84|29473.21|29473.21|29273.54|29273.54|0
1640908800000|2021-12-31 00:00:00|29193.97|29193.97|29223.09|29223.09|29292.61|29292.61|29081.46|29081.46|0
1641254400000|2022-01-04 00:00:00|29531.24|29531.24|29852.04|29852.04|29908.77|29908.77|29501.85|29501.85|0
1641340800000|2022-01-05 00:00:00|29725.58|29725.58|29949.85|29949.85|30012.67|30012.67|29677.18|29677.18|0
1641427200000|2022-01-06 00:00:00|29774.93|29774.93|29994.36|29994.36|30361.29|30361.29|29774.93|29774.93|0
1641513600000|2022-01-07 00:00:00|29960.11|29960.11|30119.79|30119.79|30164.36|30164.36|29787.79|29787.79|0
1641772800000|2022-01-10 00:00:00|30154.04|30154.04|30657.76|30657.76|30795.56|30795.56|29932.02|29932.02|0
1641859200000|2022-01-11 00:00:00|30827.21|30827.21|31049.44|31049.44|31147.26|31147.26|30644.02|30644.02|0
1641945600000|2022-01-12 00:00:00|31083.62|31083.62|31087.11|31087.11|31218.62|31218.62|30895.71|30895.71|0
1642032000000|2022-01-13 00:00:00|31312.41|31312.41|31644.96|31644.96|31662.94|31662.94|31225.73|31225.73|0
1642118400000|2022-01-14 00:00:00|31658.36|31658.36|32273.02|32273.02|32342.2|32342.2|31630.2|31630.2|0
1642377600000|2022-01-17 00:00:00|32565.24|32565.24|33216.34|33216.34|33243.48|33243.48|32495.52|32495.52|0
1642464000000|2022-01-18 00:00:00|33035.47|33035.47|33400.83|33400.83|33410.47|33410.47|32955.42|32955.42|0
1642550400000|2022-01-19 00:00:00|33313.41|33313.41|33214.15|33214.15|33326.32|33326.32|32824.72|32824.72|0
1642636800000|2022-01-20 00:00:00|33189.34|33189.34|32921.93|32921.93|33371.78|33371.78|32616.65|32616.65|0
1642723200000|2022-01-21 00:00:00|33113.74|33113.74|33091.18|33091.18|33432.96|33432.96|32990.83|32990.83|0
1642982400000|2022-01-24 00:00:00|33317.78|33317.78|33708.64|33708.64|34230.47|34230.47|33260.5|33260.5|0
1643068800000|2022-01-25 00:00:00|33336.85|33336.85|33479.24|33479.24|33518.27|33518.27|32826.23|32826.23|0
1643155200000|2022-01-26 00:00:00|33564.69|33564.69|33384.36|33384.36|33660.79|33660.79|33259.61|33259.61|0
1643241600000|2022-01-27 00:00:00|33609.66|33609.66|33625.18|33625.18|33902.91|33902.91|33460.44|33460.44|0
1643328000000|2022-01-28 00:00:00|33695.45|33695.45|33482.38|33482.38|33780.82|33780.82|33176.96|33176.96|0
1643587200000|2022-01-31 00:00:00|33321.06|33321.06|33457.43|33457.43|33646.98|33646.98|33321.06|33321.06|0
1643673600000|2022-02-01 00:00:00|33403.43|33403.43|33458.46|33458.46|33715.07|33715.07|33060.55|33060.55|0
1643760000000|2022-02-02 00:00:00|33276.36|33276.36|33429.07|33429.07|33634.89|33634.89|33257.35|33257.35|0
1643846400000|2022-02-03 00:00:00|33625.18|33625.18|33627.17|33627.17|33724.03|33724.03|33382.45|33382.45|0
1643932800000|2022-02-04 00:00:00|33696.41|33696.41|33759.84|33759.84|34198.14|34198.14|33602.96|33602.96|0
1644192000000|2022-02-07 00:00:00|33883.23|33883.23|33755.12|33755.12|33901|33901|33450.87|33450.87|0
1644278400000|2022-02-08 00:00:00|34012.83|34012.83|34172.51|34172.51|34365.61|34365.61|33918.36|33918.36|0
1644364800000|2022-02-09 00:00:00|34095.4|34095.4|34325.49|34325.49|34431.92|34431.92|33999.91|33999.91|0
1644451200000|2022-02-10 00:00:00|34501.64|34501.64|34591.33|34591.33|34756.75|34756.75|34484.14|34484.14|0
1644537600000|2022-02-11 00:00:00|34583.74|34583.74|35467.04|35467.04|35524.05|35524.05|34532.33|34532.33|0
1644796800000|2022-02-14 00:00:00|35495.96|35495.96|35674.44|35674.44|36075.63|36075.63|35456.93|35456.93|0
1644883200000|2022-02-15 00:00:00|35766.72|35766.72|35914.03|35914.03|36216.57|36216.57|35729.81|35729.81|0
1644969600000|2022-02-16 00:00:00|36089.64|36089.64|35922.37|35922.37|36159.84|36159.84|35446.54|35446.54|0
1645056000000|2022-02-17 00:00:00|35669.66|35669.66|35746.7|35746.7|35814.37|35814.37|35356.52|35356.52|0
1645142400000|2022-02-18 00:00:00|35943.63|35943.63|35699.74|35699.74|35967.22|35967.22|35652.78|35652.78|0
1645401600000|2022-02-21 00:00:00|35618.39|35618.39|35177.97|35177.97|35699.46|35699.46|35086.17|35086.17|0
1645488000000|2022-02-22 00:00:00|34691.68|34691.68|35406.22|35406.22|35432.05|35432.05|34609.32|34609.32|0
1645574400000|2022-02-23 00:00:00|35345.17|35345.17|35408.4|35408.4|35675.47|35675.47|35208.26|35208.26|0
1645660800000|2022-02-24 00:00:00|35101.08|35101.08|33568.67|33568.67|35236.9|35236.9|33544.33|33544.33|0
1645747200000|2022-02-25 00:00:00|34031.92|34031.92|34721.16|34721.16|34977.08|34977.08|33869.5|33869.5|0
1646006400000|2022-02-28 00:00:00|34149.42|34149.42|33900.81|33900.81|34204.66|34204.66|33561.97|33561.97|0
1646092800000|2022-03-01 00:00:00|34155.03|34155.03|33626.77|33626.77|34204.45|34204.45|33624.99|33624.99|0
1646179200000|2022-03-02 00:00:00|33855.35|33855.35|34098.09|34098.09|34175.12|34175.12|33554.52|33554.52|0
1646265600000|2022-03-03 00:00:00|33904.71|33904.71|32799.73|32799.73|33916.12|33916.12|32796.17|32796.17|0
1646352000000|2022-03-04 00:00:00|32617.7|32617.7|32015.48|32015.48|32617.7|32617.7|31640.34|31640.34|0
1646611200000|2022-03-07 00:00:00|30749.39|30749.39|31013.79|31013.79|31293.23|31293.23|30219.76|30219.76|0
1646697600000|2022-03-08 00:00:00|30739.4|30739.4|30935.04|30935.04|30973.73|30973.73|30502.62|30502.62|0
1646784000000|2022-03-09 00:00:00|31540.54|31540.54|31766.52|31766.52|31975.56|31975.56|31195.61|31195.61|0
1646870400000|2022-03-10 00:00:00|31851.42|31851.42|32146.25|32146.25|32440.93|32440.93|31566.99|31566.99|0
1646956800000|2022-03-11 00:00:00|32495.48|32495.48|31863.73|31863.73|32720.3|32720.3|31638.29|31638.29|0
1647216000000|2022-03-14 00:00:00|31319.68|31319.68|31538.42|31538.42|31818.88|31818.88|31009.75|31009.75|0
1647302400000|2022-03-15 00:00:00|31169.7|31169.7|32141.66|32141.66|32214.39|32214.39|31119.25|31119.25|0
1647388800000|2022-03-16 00:00:00|32007.34|32007.34|32124.44|32124.44|32150.07|32150.07|31641.16|31641.16|0
1647475200000|2022-03-17 00:00:00|32010.76|32010.76|32557.34|32557.34|32557.34|32557.34|31902.28|31902.28|0
1647561600000|2022-03-18 00:00:00|32579.62|32579.62|32952.37|32952.37|33167.96|33167.96|32556.52|32556.52|0
1647820800000|2022-03-21 00:00:00|33134.81|33134.81|33031.45|33031.45|33309.67|33309.67|32961.73|32961.73|0
1647907200000|2022-03-22 00:00:00|33236.93|33236.93|33393.4|33393.4|33783.85|33783.85|33228.32|33228.32|0
1647993600000|2022-03-23 00:00:00|33374.33|33374.33|33120.59|33120.59|33565.11|33565.11|33120.59|33120.59|0
1648080000000|2022-03-24 00:00:00|33395.04|33395.04|33829.52|33829.52|33871.35|33871.35|33395.04|33395.04|0
1648166400000|2022-03-25 00:00:00|33770.25|33770.25|34290.03|34290.03|34344.03|34344.03|33684.6|33684.6|0
1648422000000|2022-03-27 23:00:00|34498.18|34498.18|34283.54|34283.54|34738.38|34738.38|34105.95|34105.95|0
1648508400000|2022-03-28 23:00:00|34021.32|34021.32|33516.99|33516.99|34092.28|34092.28|33428.4|33428.4|0
1648594800000|2022-03-29 23:00:00|33514.73|33514.73|33527.59|33527.59|33943.94|33943.94|33350.75|33350.75|0
1648681200000|2022-03-30 23:00:00|33701.48|33701.48|33303.31|33303.31|33708.8|33708.8|33218.89|33218.89|0
1648767600000|2022-03-31 23:00:00|33587.6|33587.6|33498.67|33498.67|33623.83|33623.83|33346.37|33346.37|0
1649026800000|2022-04-03 23:00:00|33567.37|33567.37|33690.27|33690.27|33711.53|33711.53|33392.03|33392.03|0
1649113200000|2022-04-04 23:00:00|33690|33690|33477.35|33477.35|33723.7|33723.7|32602.86|32602.86|0
1649199600000|2022-04-05 23:00:00|33798.62|33798.62|34361.87|34361.87|34399.95|34399.95|33635.72|33635.72|0
1649286000000|2022-04-06 23:00:00|33993.29|33993.29|33737.09|33737.09|34087.28|34087.28|33702.37|33702.37|0
1649372400000|2022-04-07 23:00:00|33944.9|33944.9|34249.43|34249.43|34293.52|34293.52|33826.57|33826.57|0
1649026800000|2022-04-03 23:00:00|33567.37|33567.37|33690.27|33690.27|33711.53|33711.53|33392.03|33392.03|0
1649113200000|2022-04-04 23:00:00|33690|33690|33477.35|33477.35|33723.7|33723.7|32602.86|32602.86|0
1649199600000|2022-04-05 23:00:00|33798.62|33798.62|34361.87|34361.87|34399.95|34399.95|33635.72|33635.72|0
1649286000000|2022-04-06 23:00:00|33993.29|33993.29|33737.09|33737.09|34087.28|34087.28|33702.37|33702.37|0
1649372400000|2022-04-07 23:00:00|33944.9|33944.9|34249.43|34249.43|34293.52|34293.52|33826.57|33826.57|0
1649631600000|2022-04-10 23:00:00|34176.49|34176.49|34265.83|34265.83|34393.24|34393.24|34020.36|34020.36|0
1649718000000|2022-04-11 23:00:00|34044.97|34044.97|34152.43|34152.43|34217.09|34217.09|33982.9|33982.9|0
1649804400000|2022-04-12 23:00:00|34077.17|34077.17|34054.88|34054.88|34166.1|34166.1|33972.51|33972.51|0
1649890800000|2022-04-13 23:00:00|33838.47|33838.47|33972.72|33972.72|34112.58|34112.58|33611.11|33611.11|0
1650322800000|2022-04-18 23:00:00|34109.5|34109.5|34157.96|34157.96|34316.07|34316.07|33896.16|33896.16|0
1650409200000|2022-04-19 23:00:00|34233.02|34233.02|34549.92|34549.92|34592.3|34592.3|34182.85|34182.85|0
1650495600000|2022-04-20 23:00:00|34278.21|34278.21|34751.09|34751.09|34795.94|34795.94|34178.41|34178.41|0
1650582000000|2022-04-21 23:00:00|35013.04|35013.04|34804.34|34804.34|35303.96|35303.96|34716.92|34716.92|0
1650841200000|2022-04-24 23:00:00|34118.53|34118.53|34126.19|34126.19|34328.59|34328.59|33639.28|33639.28|0
1650927600000|2022-04-25 23:00:00|34321.28|34321.28|34160.64|34160.64|34467.28|34467.28|34147.72|34147.72|0
1651014000000|2022-04-26 23:00:00|34044.64|34044.64|34526.34|34526.34|34556.97|34556.97|33845.93|33845.93|0
1651100400000|2022-04-27 23:00:00|34501.6|34501.6|34503.51|34503.51|34735.72|34735.72|33936.22|33936.22|0
1651186800000|2022-04-28 23:00:00|34576.24|34576.24|34735.72|34735.72|34891.3|34891.3|34576.24|34576.24|0
1650841200000|2022-04-24 23:00:00|34118.53|34118.53|34126.19|34126.19|34328.59|34328.59|33639.28|33639.28|0
1650927600000|2022-04-25 23:00:00|34321.28|34321.28|34160.64|34160.64|34467.28|34467.28|34147.72|34147.72|0
1651014000000|2022-04-26 23:00:00|34044.64|34044.64|34526.34|34526.34|34556.97|34556.97|33845.93|33845.93|0
1651100400000|2022-04-27 23:00:00|34501.6|34501.6|34503.51|34503.51|34735.72|34735.72|33936.22|33936.22|0
1651186800000|2022-04-28 23:00:00|34576.24|34576.24|34735.72|34735.72|34891.3|34891.3|34576.24|34576.24|0
1651532400000|2022-05-02 23:00:00|34382.11|34382.11|34644.32|34644.32|34724.58|34724.58|34204.52|34204.52|0
1651618800000|2022-05-03 23:00:00|34705.91|34705.91|34541.65|34541.65|35033|35033|34528.73|34528.73|0
1651705200000|2022-05-04 23:00:00|34500.71|34500.71|34776.59|34776.59|35017.34|35017.34|34363.1|34363.1|0
1651791600000|2022-05-05 23:00:00|34586.02|34586.02|34388.67|34388.67|34623|34623|34154.48|34154.48|0
1652050800000|2022-05-08 23:00:00|34632.43|34632.43|34355.66|34355.66|34791.29|34791.29|34171.5|34171.5|0
1652137200000|2022-05-09 23:00:00|34722.31|34722.31|34542.13|34542.13|34975.44|34975.44|34497.29|34497.29|0
1651532400000|2022-05-02 23:00:00|34382.11|34382.11|34644.32|34644.32|34724.58|34724.58|34204.52|34204.52|0
1651618800000|2022-05-03 23:00:00|34705.91|34705.91|34541.65|34541.65|35033|35033|34528.73|34528.73|0
1651705200000|2022-05-04 23:00:00|34500.71|34500.71|34776.59|34776.59|35017.34|35017.34|34363.1|34363.1|0
1651791600000|2022-05-05 23:00:00|34586.02|34586.02|34388.67|34388.67|34623|34623|34154.48|34154.48|0
1652050800000|2022-05-08 23:00:00|34632.43|34632.43|34355.66|34355.66|34791.29|34791.29|34171.5|34171.5|0
1652137200000|2022-05-09 23:00:00|34722.31|34722.31|34542.13|34542.13|34975.44|34975.44|34497.29|34497.29|0
1652223600000|2022-05-10 23:00:00|34812.75|34812.75|34970.79|34970.79|35086.11|35086.11|34531.46|34531.46|0
1652310000000|2022-05-11 23:00:00|34431.74|34431.74|34798.13|34798.13|35081.94|35081.94|34198.09|34198.09|0
1652396400000|2022-05-12 23:00:00|34985.49|34985.49|35632.35|35632.35|35653.88|35653.88|34981.18|34981.18|0
1652655600000|2022-05-15 23:00:00|35421.74|35421.74|35823.34|35823.34|35864.62|35864.62|35334.31|35334.31|0
1652742000000|2022-05-16 23:00:00|36370.38|36370.38|36688.23|36688.23|36897.06|36897.06|36316.18|36316.18|0
1652828400000|2022-05-17 23:00:00|36668.27|36668.27|36657.06|36657.06|36955.77|36955.77|36592.94|36592.94|0
1652914800000|2022-05-18 23:00:00|36454.11|36454.11|35987.79|35987.79|36469.56|36469.56|35702.6|35702.6|0
1653001200000|2022-05-19 23:00:00|36145.55|36145.55|35955.18|35955.18|36306.8|36306.8|35923.53|35923.53|0
1653260400000|2022-05-22 23:00:00|35955.52|35955.52|36474.28|36474.28|36474.28|36474.28|35887.65|35887.65|0
1653346800000|2022-05-23 23:00:00|36174.27|36174.27|36355.41|36355.41|36472.71|36472.71|36075.97|36075.97|0
1653433200000|2022-05-24 23:00:00|37036.3|37036.3|37460.66|37460.66|37574.89|37574.89|37018.81|37018.81|0
1653519600000|2022-05-25 23:00:00|37268.86|37268.86|37076.37|37076.37|37448.5|37448.5|37041.51|37041.51|0
1653606000000|2022-05-26 23:00:00|37050.05|37050.05|37013.14|37013.14|37215.34|37215.34|36878.89|36878.89|0
1652655600000|2022-05-15 23:00:00|35421.74|35421.74|35823.34|35823.34|35864.62|35864.62|35334.31|35334.31|0
1652742000000|2022-05-16 23:00:00|36370.38|36370.38|36688.23|36688.23|36897.06|36897.06|36316.18|36316.18|0
1652828400000|2022-05-17 23:00:00|36668.27|36668.27|36657.06|36657.06|36955.77|36955.77|36592.94|36592.94|0
1652914800000|2022-05-18 23:00:00|36454.11|36454.11|35987.79|35987.79|36469.56|36469.56|35702.6|35702.6|0
1653001200000|2022-05-19 23:00:00|36145.55|36145.55|35955.18|35955.18|36306.8|36306.8|35923.53|35923.53|0
1653260400000|2022-05-22 23:00:00|35955.52|35955.52|36474.28|36474.28|36474.28|36474.28|35887.65|35887.65|0
1653346800000|2022-05-23 23:00:00|36174.27|36174.27|36355.41|36355.41|36472.71|36472.71|36075.97|36075.97|0
1653433200000|2022-05-24 23:00:00|37036.3|37036.3|37460.66|37460.66|37574.89|37574.89|37018.81|37018.81|0
1653519600000|2022-05-25 23:00:00|37268.86|37268.86|37076.37|37076.37|37448.5|37448.5|37041.51|37041.51|0
1653606000000|2022-05-26 23:00:00|37050.05|37050.05|37013.14|37013.14|37215.34|37215.34|36878.89|36878.89|0
1653865200000|2022-05-29 23:00:00|36914.3|36914.3|36043.23|36043.23|36922.16|36922.16|35930.17|35930.17|0
1653951600000|2022-05-30 23:00:00|36562.12|36562.12|36422.47|36422.47|36879.91|36879.91|36411.33|36411.33|0
1654038000000|2022-05-31 23:00:00|36904.31|36904.31|36872.53|36872.53|37287.93|37287.93|36750.17|36750.17|0
1654470000000|2022-06-05 23:00:00|36768.15|36768.15|36858.93|36858.93|37083.14|37083.14|36703.55|36703.55|0
1654556400000|2022-06-06 23:00:00|37145.2|37145.2|37199.96|37199.96|37549.12|37549.12|37081.36|37081.36|0
1654642800000|2022-06-07 23:00:00|37292.17|37292.17|37109.79|37109.79|37606.4|37606.4|37072.81|37072.81|0
1654729200000|2022-06-08 23:00:00|37411.18|37411.18|36507.5|36507.5|37441.6|37441.6|36459.11|36459.11|0
1654815600000|2022-06-09 23:00:00|36370.86|36370.86|36442.91|36442.91|36555.15|36555.15|36087.59|36087.59|0
1655074800000|2022-06-12 23:00:00|35905.29|35905.29|36225.19|36225.19|36475.24|36475.24|35552.77|35552.77|0
1655161200000|2022-06-13 23:00:00|36507.5|36507.5|36606.83|36606.83|36696.03|36696.03|36244.47|36244.47|0
1655247600000|2022-06-14 23:00:00|36815.65|36815.65|37278.63|37278.63|37552.81|37552.81|36760.7|36760.7|0
1655334000000|2022-06-15 23:00:00|36882.57|36882.57|36016.7|36016.7|36894.74|36894.74|35769.94|35769.94|0
1655420400000|2022-06-16 23:00:00|35900.43|35900.43|35849.5|35849.5|36328.14|36328.14|35694.68|35694.68|0
1655679600000|2022-06-19 23:00:00|36217.42|36217.42|36653.07|36653.07|36947.43|36947.43|36035.16|36035.16|0
1655766000000|2022-06-20 23:00:00|36842.19|36842.19|36672.96|36672.96|37093.79|37093.79|36490.63|36490.63|0
1655852400000|2022-06-21 23:00:00|36456.19|36456.19|36514.05|36514.05|36797.95|36797.95|36344.22|36344.22|0
1655938800000|2022-06-22 23:00:00|36186.52|36186.52|36148.55|36148.55|36367.12|36367.12|35870.99|35870.99|0
1656025200000|2022-06-23 23:00:00|36062.94|36062.94|36974.57|36974.57|36984.96|36984.96|35970.91|35970.91|0
1656284400000|2022-06-26 23:00:00|37009.26|37009.26|37353.77|37353.77|37384.94|37384.94|36712.27|36712.27|0
1656370800000|2022-06-27 23:00:00|37436.89|37436.89|37854.26|37854.26|38024.79|38024.79|37410.02|37410.02|0
1656457200000|2022-06-28 23:00:00|37891.14|37891.14|37948.93|37948.93|38059.87|38059.87|37500.39|37500.39|0
1656543600000|2022-06-29 23:00:00|36961.36|36961.36|36818.34|36818.34|37084.24|37084.24|36669.37|36669.37|0
1656630000000|2022-06-30 23:00:00|36417.84|36417.84|36956.68|36956.68|37174.47|37174.47|36263.09|36263.09|0
1656889200000|2022-07-03 23:00:00|37420.48|37420.48|37252.38|37252.38|37489.22|37489.22|37180.36|37180.36|0
1656975600000|2022-07-04 23:00:00|37058.89|37058.89|35833.01|35833.01|37131.62|37131.62|35814.73|35814.73|0
1657062000000|2022-07-05 23:00:00|36612.92|36612.92|36404.49|36404.49|37099.11|37099.11|36395.9|36395.9|0
1657148400000|2022-07-06 23:00:00|35931.22|35931.22|35546.62|35546.62|36233.53|36233.53|35525.84|35525.84|0
1657234800000|2022-07-07 23:00:00|35466.71|35466.71|35677.39|35677.39|35729.66|35729.66|35228.21|35228.21|0
1657494000000|2022-07-10 23:00:00|35366.28|35366.28|35538.28|35538.28|35720.29|35720.29|35060.05|35060.05|0
1657580400000|2022-07-11 23:00:00|35455.17|35455.17|36110.86|36110.86|36164.6|36164.6|35455.17|35455.17|0
1657666800000|2022-07-12 23:00:00|35579.27|35579.27|35795.4|35795.4|35981.57|35981.57|35341.4|35341.4|0
1657753200000|2022-07-13 23:00:00|35575.04|35575.04|35394.69|35394.69|35716.06|35716.06|35240.65|35240.65|0
1657839600000|2022-07-14 23:00:00|36110.34|36110.34|36612.37|36612.37|36638.54|36638.54|36097.45|36097.45|0
1658098800000|2022-07-17 23:00:00|36483.72|36483.72|36586.27|36586.27|36812.59|36812.59|36400.35|36400.35|0
1658185200000|2022-07-18 23:00:00|36778.99|36778.99|37065.41|37065.41|37244.53|37244.53|36642.58|36642.58|0
1658271600000|2022-07-19 23:00:00|37264.22|37264.22|36434.48|36434.48|37430.13|37430.13|36375.73|36375.73|0
1658358000000|2022-07-20 23:00:00|36280.11|36280.11|36400.24|36400.24|36506.95|36506.95|35760.78|35760.78|0
1658444400000|2022-07-21 23:00:00|36407.74|36407.74|36105.67|36105.67|36540.62|36540.62|35989.66|35989.66|0
1658703600000|2022-07-24 23:00:00|36107.08|36107.08|36475.72|36475.72|36478.92|36478.92|36045.13|36045.13|0
1658790000000|2022-07-25 23:00:00|36652.59|36652.59|36523.55|36523.55|36766.55|36766.55|36428.32|36428.32|0
1658876400000|2022-07-26 23:00:00|36725.88|36725.88|36334.17|36334.17|36869.54|36869.54|36246.76|36246.76|0
1658962800000|2022-07-27 23:00:00|36019.81|36019.81|35601.66|35601.66|36090.03|36090.03|35292.93|35292.93|0
1659049200000|2022-07-28 23:00:00|35124.27|35124.27|34223.87|34223.87|35128.57|35128.57|34068.02|34068.02|0
1659308400000|2022-07-31 23:00:00|33973.56|33973.56|34233.23|34233.23|34299.87|34299.87|33908.02|33908.02|0
1659394800000|2022-08-01 23:00:00|34678.89|34678.89|34717.24|34717.24|35326.49|35326.49|34612.96|34612.96|0
1659481200000|2022-08-02 23:00:00|34268.95|34268.95|34784.26|34784.26|34798.56|34798.56|34238.87|34238.87|0
1659567600000|2022-08-03 23:00:00|34726.61|34726.61|34269.36|34269.36|34743.79|34743.79|34105.24|34105.24|0
1659654000000|2022-08-04 23:00:00|34354.52|34354.52|34608.8|34608.8|34867.69|34867.69|34306.55|34306.55|0
1659913200000|2022-08-07 23:00:00|34715.58|34715.58|34788.24|34788.24|34930.87|34930.87|34506.77|34506.77|0
1659999600000|2022-08-08 23:00:00|34681.07|34681.07|35169.44|35169.44|35243.58|35243.58|34681.07|34681.07|0
1660086000000|2022-08-09 23:00:00|35188.88|35188.88|34992.32|34992.32|35359.41|35359.41|34784.85|34784.85|0
1660172400000|2022-08-10 23:00:00|34864.05|34864.05|35346.58|35346.58|35355.18|35355.18|34829.29|34829.29|0
1660258800000|2022-08-11 23:00:00|35485.87|35485.87|35305.34|35305.34|35594.13|35594.13|35202.93|35202.93|0
1660518000000|2022-08-14 23:00:00|35531.73|35531.73|35644.54|35644.54|35752.34|35752.34|35354.79|35354.79|0
1660604400000|2022-08-15 23:00:00|35967.95|35967.95|36125.97|36125.97|36326.9|36326.9|35846.94|35846.94|0
1660690800000|2022-08-16 23:00:00|36422.13|36422.13|36522.43|36522.43|36665.63|36665.63|36308.62|36308.62|0
1660777200000|2022-08-17 23:00:00|36516.93|36516.93|36463.37|36463.37|36578.11|36578.11|36247.12|36247.12|0
1660863600000|2022-08-18 23:00:00|36162.01|36162.01|36575.33|36575.33|36647.67|36647.67|36116.02|36116.02|0
1661122800000|2022-08-21 23:00:00|36481.83|36481.83|37073.89|37073.89|37105.77|37105.77|36354.59|36354.59|0
1661209200000|2022-08-22 23:00:00|36580.65|36580.65|36133.91|36133.91|36613.3|36613.3|36070.87|36070.87|0
1661295600000|2022-08-23 23:00:00|36369.59|36369.59|36432.57|36432.57|36582.38|36582.38|36154.69|36154.69|0
1661382000000|2022-08-24 23:00:00|36393.19|36393.19|36391.71|36391.71|36691.92|36691.92|36327.58|36327.58|0
1661468400000|2022-08-25 23:00:00|36593.34|36593.34|36475.78|36475.78|36740.52|36740.52|36419.54|36419.54|0