Skip to content

Instantly share code, notes, and snippets.

@Bamimore-Tomi
Last active December 1, 2021 20:30
Show Gist options
  • Save Bamimore-Tomi/54b34a36a2a4f4e895cdd1081f4f4798 to your computer and use it in GitHub Desktop.
Save Bamimore-Tomi/54b34a36a2a4f4e895cdd1081f4f4798 to your computer and use it in GitHub Desktop.
We can't make this file beautiful and searchable because it's too large.
timestamp,open,high,low,close,volume
1502942400,4261.48,4313.62,4261.32,4308.83,47.181009
1502946000,4308.83,4328.69,4291.37,4315.32,23.234916
1502949600,4330.29,4345.45,4309.37,4324.35,7.229691
1502953200,4316.62,4349.99,4287.41,4349.99,4.443249
1502956800,4333.32,4377.85,4333.32,4360.69,0.972807
1502960400,4360.0,4445.78,4360.0,4444.0,10.763623
1502964000,4441.1,4470.0,4399.81,4460.0,24.865399
1502967600,4460.0,4485.39,4427.3,4427.3,27.018053
1502971200,4436.06,4449.56,4411.0,4411.0,23.032398
1502974800,4411.0,4459.0,4411.0,4459.0,31.312436
1502978400,4459.0,4485.39,4435.93,4470.82,51.735897
1502982000,4470.82,4470.82,4333.42,4352.34,68.48127
1502985600,4352.33,4354.35,4255.3,4354.18,67.458791
1502989200,4354.18,4354.84,4235.45,4289.24,59.664912
1502992800,4289.24,4302.45,4218.68,4256.97,51.275163
1502996400,4241.91,4335.3,4200.74,4325.23,46.71085
1503000000,4307.56,4354.84,4258.56,4346.74,48.975472
1503003600,4346.74,4369.69,4309.23,4333.55,61.773036
1503007200,4333.55,4359.13,4310.0,4336.8,57.376142
1503010800,4313.39,4337.38,4280.82,4285.08,81.645263
1503014400,4285.08,4340.62,4228.76,4286.53,82.435474
1503018000,4269.36,4269.36,4134.61,4243.59,75.684883
1503021600,4251.95,4298.64,4234.0,4267.59,54.071337
1503025200,4244.77,4308.7,4234.0,4292.39,64.001349
1503028800,4292.39,4292.39,4234.43,4287.92,50.797515
1503032400,4287.92,4340.62,4250.04,4313.56,64.169286
1503036000,4313.56,4316.98,4247.75,4279.46,64.235424
1503039600,4279.46,4304.67,4270.48,4300.25,69.186804
1503043200,4285.0,4320.71,4259.85,4282.73,74.829849
1503046800,4265.33,4327.25,4265.33,4304.15,45.653156
1503050400,4304.15,4371.52,4296.04,4356.31,51.563675
1503054000,4356.31,4357.37,4302.72,4340.31,24.093449
1503057600,4320.52,4340.31,4287.79,4331.71,15.118957
1503061200,4302.97,4318.16,4221.05,4293.09,46.533767
1503064800,4293.09,4293.09,4193.7,4259.4,74.368943
1503068400,4259.4,4259.4,4200.0,4236.89,39.947717
1503072000,4234.54,4283.79,4234.54,4250.34,45.038824
1503075600,4250.34,4250.34,4066.53,4193.35,62.691466
1503079200,4171.17,4297.75,4117.41,4117.41,25.318654
1503082800,4086.28,4136.48,4015.7,4136.28,60.598026
1503086400,4135.0,4135.0,3981.13,4021.11,19.968037
1503090000,4015.4,4015.4,3938.77,3975.69,14.738631
1503093600,3996.92,4131.83,3938.77,4113.75,29.906205
1503097200,4106.35,4136.48,4085.88,4108.37,44.936836
1503100800,4108.37,4178.31,4084.28,4163.49,41.308877
1503104400,4163.49,4184.69,4143.11,4148.53,28.835177
1503108000,4148.53,4184.0,4148.53,4156.39,18.754474
1503111600,4180.0,4180.0,4103.52,4138.55,19.61192
1503115200,4138.5,4156.0,4046.26,4068.26,17.353232
1503118800,4123.95,4123.95,4027.83,4077.0,12.514194
1503122400,4077.0,4082.0,3986.87,3986.87,51.455431
1503126000,3969.12,4033.47,3933.21,4033.47,31.429222
1503129600,4033.47,4064.84,3964.08,3999.0,18.006405
1503133200,3999.0,4082.25,3999.0,4068.2,5.184223
1503136800,4054.0,4082.0,3982.08,4000.58,5.886831
1503140400,4016.0,4033.0,3850.0,3957.6,48.178583
1503144000,3945.12,4095.0,3928.89,4095.0,22.230984
1503147600,4095.0,4100.0,4035.49,4039.84,12.705664
1503151200,4066.0,4068.31,4013.7,4042.41,4.334426
1503154800,4036.59,4063.44,3964.67,3972.05,8.244504
1503158400,4036.19,4049.69,3953.4,4000.0,4.084177
1503162000,3985.0,4048.99,3976.72,4027.37,3.069548
1503165600,4013.69,4096.0,4013.69,4086.29,17.148202
1503169200,4073.47,4103.92,4073.47,4076.12,1.623129
1503172800,4088.71,4103.92,4051.47,4075.98,2.98757
1503176400,4075.98,4149.99,4074.23,4074.23,3.952194
1503180000,4090.0,4141.0,4090.0,4139.98,2.358097
1503183600,4120.78,4139.98,4120.78,4139.98,0.052699
1503187200,4120.98,4139.98,4044.0,4086.09,2.343924
1503190800,4086.09,4086.09,4052.82,4082.53,1.061151
1503194400,4096.33,4124.69,4082.62,4124.69,2.858561
1503198000,4111.26,4111.26,4094.62,4094.62,0.347647
1503201600,4094.62,4094.62,4091.8,4093.0,0.809243
1503205200,4087.0,4142.16,4087.0,4117.41,10.743056
1503208800,4117.41,4117.41,4081.19,4115.41,2.915551
1503212400,4081.4,4156.56,4081.4,4155.87,14.13606
1503216000,4155.87,4211.08,4032.62,4184.73,17.395516
1503219600,4155.0,4158.61,4155.0,4155.0,0.39588
1503223200,4140.0,4142.41,4109.84,4142.41,0.947044
1503226800,4104.68,4125.44,4080.0,4106.53,17.281503
1503230400,4106.53,4125.43,4080.0,4108.47,2.76584
1503234000,4125.0,4125.0,4063.35,4063.35,1.258162
1503237600,4096.32,4096.32,4068.5,4096.32,1.46565
1503241200,4100.0,4125.0,4100.0,4125.0,23.623614
1503244800,4125.0,4150.0,4091.59,4131.46,23.366978
1503248400,4131.46,4138.07,4101.4,4129.0,49.216664
1503252000,4129.32,4158.61,4116.0,4154.56,48.088875
1503255600,4154.56,4185.94,4144.85,4164.6,49.323
1503259200,4161.59,4171.62,4116.0,4140.93,53.437635
1503262800,4140.93,4156.56,4128.75,4150.0,35.727424
1503266400,4162.59,4169.98,4132.31,4169.98,38.098577
1503270000,4151.14,4171.62,4069.13,4086.29,69.475467
1503273600,4069.13,4119.62,4062.78,4108.28,53.091325
1503277200,4108.28,4114.86,4080.66,4094.6,55.969147
1503280800,4094.6,4109.26,4039.0,4079.94,58.961149
1503284400,4079.94,4104.68,4048.74,4084.76,52.816522
1503288000,4079.26,4104.68,4047.75,4104.68,39.490772
1503291600,4104.68,4104.68,4011.02,4016.9,67.180302
1503295200,4011.04,4032.01,3953.4,3982.96,66.697745
1503298800,3982.96,4055.92,3970.63,4043.63,49.20631
1503302400,4043.63,4055.92,4010.78,4036.3,54.912335
1503306000,4036.3,4077.07,4035.82,4074.0,3.904708
1503309600,4066.0,4088.12,4066.0,4088.1,5.090504
1503313200,4063.0,4063.0,4000.01,4023.11,14.970767
1503316800,4023.11,4023.11,4000.0,4000.0,6.47768
1503320400,4000.0,4023.11,3934.43,3951.49,22.207985
1503324000,3914.59,4023.11,3911.79,3989.17,7.695301
1503327600,3967.5,4022.0,3920.55,4022.0,7.38183
1503331200,4005.99,4029.05,3951.26,4029.05,7.316543
1503334800,4019.99,4029.06,3951.26,4016.2,5.072528
1503338400,3997.57,4029.06,3918.8,3918.8,3.884477
1503342000,3918.8,4042.11,3918.8,4027.05,8.193382
1503345600,4027.05,4042.11,3950.0,4025.04,32.108599
1503349200,4025.04,4070.49,4007.51,4039.1,39.356712
1503352800,4039.1,4041.23,4008.63,4041.1,18.792654
1503356400,4025.0,4031.87,3987.5,4016.0,10.963783
1503360000,4016.0,4016.0,3789.95,3790.0,60.339017
1503363600,3790.0,3890.51,3688.97,3700.0,30.126509
1503367200,3700.0,3849.98,3689.0,3849.98,8.334604
1503370800,3822.5,3862.39,3802.53,3862.39,15.885216
1503374400,3863.0,3868.57,3450.98,3500.8,28.666039
1503378000,3500.8,3695.62,3400.0,3626.99,14.49939
1503381600,3619.95,3854.46,3619.95,3803.0,62.096369
1503385200,3803.0,3803.0,3733.8,3798.08,61.959721
1503388800,3798.08,3805.76,3750.08,3794.12,36.868111
1503392400,3794.12,3920.31,3775.01,3904.56,76.172178
1503396000,3904.56,3904.56,3826.12,3844.08,59.322181
1503399600,3844.07,3905.56,3841.18,3866.48,49.368766
1503403200,3866.48,3990.12,3853.53,3934.01,75.787584
1503406800,3949.01,3964.75,3874.35,3920.99,38.623871
1503410400,3874.38,3920.99,3786.81,3849.0,26.182528
1503414000,3829.5,3921.63,3810.07,3858.23,38.764438
1503417600,3858.23,3952.89,3853.47,3905.84,34.779778
1503421200,3905.84,3998.99,3888.79,3943.0,45.279128
1503424800,3944.0,4104.82,3944.0,4043.76,45.132143
1503428400,4071.22,4101.24,3984.23,3984.24,34.344606
1503432000,3984.5,4061.54,3953.13,3960.29,30.512424
1503435600,3960.29,4038.96,3946.67,3946.67,21.285573
1503439200,3999.96,4046.11,3944.04,4002.0,31.264903
1503442800,4009.1,4045.0,3944.03,4040.0,41.089781
1503446400,4040.0,4077.18,4013.89,4036.0,23.850037
1503450000,4048.1,4100.0,4035.38,4100.0,46.57641
1503453600,4101.53,4127.99,4049.74,4083.72,45.835226
1503457200,4083.72,4126.99,4050.04,4100.41,43.396711
1503460800,4084.54,4115.87,4054.01,4083.6,37.869418
1503464400,4084.0,4110.0,4053.18,4053.18,32.819431
1503468000,4064.0,4099.99,4035.32,4080.0,35.942493
1503471600,4089.45,4098.88,4052.49,4074.88,35.208261
1503475200,4081.63,4124.0,4057.0,4124.0,37.697918
1503478800,4123.88,4242.32,4100.15,4203.12,40.181197
1503482400,4208.11,4228.02,4188.63,4228.02,24.062874
1503486000,4203.12,4237.99,4174.09,4237.99,33.082033
1503489600,4205.98,4265.8,4174.0,4215.68,62.63869
1503493200,4215.68,4230.92,4155.0,4211.0,81.248254
1503496800,4166.89,4212.29,4154.51,4174.0,58.313942
1503500400,4174.0,4226.95,4150.65,4197.05,35.159683
1503504000,4226.94,4259.58,4197.05,4210.03,71.149755
1503507600,4220.56,4231.0,4166.27,4166.27,39.170494
1503511200,4166.27,4191.71,4135.38,4143.37,31.864933
1503514800,4143.37,4168.9,4103.51,4117.07,32.452403
1503518400,4136.48,4136.48,4073.41,4118.4,42.757657
1503522000,4105.25,4178.65,4090.0,4090.0,41.068084
1503525600,4090.0,4152.0,4069.8,4114.2,27.138664
1503529200,4151.88,4169.99,4113.79,4114.01,41.651997
1503532800,4147.0,4154.55,4114.08,4131.0,30.111736
1503536400,4132.0,4195.0,4113.9,4140.91,30.566278
1503540000,4141.88,4204.55,4131.92,4131.92,27.829502
1503543600,4146.97,4163.59,4085.01,4113.58,35.012634
1503547200,4113.58,4148.19,4090.39,4113.98,32.247571
1503550800,4113.98,4177.64,4113.49,4132.09,28.158769
1503554400,4132.09,4177.18,4131.91,4133.42,29.921536
1503558000,4153.97,4173.99,4133.41,4153.32,32.851584
1503561600,4153.8,4206.88,4153.32,4200.0,32.275428
1503565200,4200.0,4224.0,4150.0,4165.01,38.916346
1503568800,4166.0,4250.94,4165.01,4173.98,66.494552
1503572400,4173.98,4215.74,4166.67,4202.0,33.800162
1503576000,4211.78,4224.64,4136.33,4150.89,31.360472
1503579600,4167.69,4184.48,4148.78,4157.74,38.640678
1503583200,4173.11,4250.9,4157.74,4221.0,52.315975
1503586800,4235.9,4250.78,4196.01,4222.0,24.680217
1503590400,4223.06,4250.71,4207.86,4215.0,29.31562
1503594000,4225.5,4236.0,4178.22,4188.18,27.542633
1503597600,4188.18,4221.0,4179.22,4221.0,28.000581
1503601200,4234.0,4250.77,4206.61,4216.07,26.720524
1503604800,4216.1,4245.0,4193.17,4193.5,22.598965
1503608400,4208.1,4234.0,4205.87,4207.0,23.743291
1503612000,4207.0,4330.61,4206.11,4326.23,28.537979
1503615600,4326.24,4371.68,4297.76,4316.01,35.77572
1503619200,4316.01,4369.0,4310.59,4366.0,48.189784
1503622800,4368.0,4370.0,4328.58,4333.01,36.700204
1503626400,4333.01,4363.71,4328.58,4363.71,27.696571
1503630000,4346.14,4363.71,4295.75,4312.69,28.517967
1503633600,4312.69,4362.0,4310.2,4310.2,30.476973
1503637200,4296.63,4340.0,4281.04,4281.04,17.86787
1503640800,4294.79,4333.96,4267.5,4302.72,31.839845
1503644400,4302.72,4335.0,4300.0,4329.0,21.324855
1503648000,4317.81,4354.35,4316.54,4332.17,21.362133
1503651600,4332.17,4352.0,4332.17,4344.56,12.23636
1503655200,4344.56,4344.56,4298.74,4314.33,15.039453
1503658800,4331.67,4361.28,4313.0,4361.27,25.795114
1503662400,4361.27,4361.27,4261.13,4309.69,110.998609
1503666000,4311.69,4345.0,4297.66,4312.0,20.801018
1503669600,4303.82,4340.0,4291.52,4305.0,10.610266
1503673200,4321.5,4422.29,4321.5,4394.36,21.796763
1503676800,4394.36,4453.91,4375.29,4447.31,17.78478
1503680400,4414.01,4424.99,4372.29,4402.32,15.893944
1503684000,4409.44,4449.44,4388.88,4449.44,9.302407
1503687600,4406.35,4420.0,4284.11,4307.17,9.418199
1503691200,4326.0,4326.0,4247.48,4286.29,11.559022
1503694800,4286.29,4336.13,4250.08,4288.99,9.574153
1503698400,4288.99,4365.0,4288.99,4303.37,8.952755
1503702000,4304.02,4343.18,4280.68,4280.68,9.873695
1503705600,4280.71,4315.0,4274.33,4281.0,5.1987
1503709200,4305.5,4315.0,4282.0,4284.0,4.259218
1503712800,4284.0,4305.75,4260.62,4266.04,14.611868
1503716400,4245.01,4297.94,4228.99,4297.94,17.568782
1503720000,4297.94,4297.94,4271.51,4297.94,0.546526
1503723600,4297.94,4319.67,4252.44,4295.75,16.850711
1503727200,4307.72,4319.7,4280.81,4319.7,8.943147
1503730800,4308.82,4319.7,4297.94,4319.7,2.366904
1503734400,4319.7,4319.7,4318.74,4319.7,1.611675
1503738000,4318.74,4318.74,4260.88,4274.84,14.725799
1503741600,4289.12,4317.99,4289.12,4292.8,6.291791
1503745200,4307.5,4317.99,4287.79,4288.72,13.523816
1503748800,4288.72,4306.74,4234.42,4243.98,15.687533
1503752400,4260.41,4295.0,4221.14,4261.89,9.437559
1503756000,4258.53,4274.0,4242.04,4274.0,4.299722
1503759600,4274.0,4275.0,4246.96,4275.0,5.23017
1503763200,4275.0,4275.0,4212.41,4265.97,10.517696
1503766800,4265.97,4272.99,4230.02,4255.19,8.880594
1503770400,4255.19,4273.0,4236.51,4272.0,5.581725
1503774000,4272.0,4351.32,4258.51,4293.52,22.451093
1503777600,4293.52,4335.06,4279.0,4333.56,10.696855
1503781200,4345.0,4345.0,4288.1,4313.98,12.215516
1503784800,4323.06,4330.0,4288.09,4300.0,8.406972
1503788400,4288.1,4367.0,4288.09,4337.44,8.203696
1503792000,4332.51,4368.2,4315.52,4354.0,18.541335
1503795600,4339.0,4383.03,4338.93,4379.32,19.411818
1503799200,4379.5,4400.0,4368.1,4368.1,10.683409
1503802800,4379.24,4379.24,4314.91,4314.91,14.343826
1503806400,4329.19,4370.85,4303.02,4328.0,12.739895
1503810000,4328.0,4342.19,4293.42,4320.52,13.12702
1503813600,4314.9,4344.9,4314.89,4314.9,13.076941
1503817200,4335.11,4342.96,4298.75,4313.84,8.534343
1503820800,4331.29,4352.34,4302.12,4302.14,16.116807
1503824400,4323.9,4345.81,4302.11,4320.81,12.868744
1503828000,4330.0,4330.0,4285.56,4302.73,13.820714
1503831600,4323.87,4344.99,4285.8,4323.37,14.332417
1503835200,4340.0,4340.0,4298.66,4298.66,11.000033
1503838800,4314.11,4333.68,4285.54,4312.69,11.898816
1503842400,4312.69,4324.36,4295.89,4312.19,5.183741
1503846000,4312.19,4335.0,4295.28,4325.0,7.194834
1503849600,4290.01,4339.99,4290.01,4306.0,10.847071
1503853200,4339.99,4370.92,4306.01,4340.0,21.115132
1503856800,4369.0,4370.92,4335.0,4368.41,5.624452
1503860400,4370.42,4386.78,4327.62,4368.41,34.524605
1503864000,4336.12,4386.79,4336.12,4345.0,29.236913
1503867600,4386.0,4386.0,4336.09,4370.0,16.746505
1503871200,4350.0,4371.42,4315.16,4315.16,11.039354
1503874800,4367.4,4367.4,4309.6,4310.01,18.68386
1503878400,4310.01,4326.99,4282.2,4282.2,29.532451
1503882000,4282.2,4317.2,4265.45,4280.04,26.815334
1503885600,4280.04,4330.36,4258.78,4295.0,7.809995
1503889200,4295.0,4310.0,4239.36,4239.37,9.137575
1503892800,4239.36,4252.76,4124.54,4227.0,39.354378
1503896400,4251.92,4251.92,4150.1,4169.01,21.490094
1503900000,4223.8,4282.07,4199.01,4221.04,16.856597
1503903600,4221.04,4297.11,4207.42,4261.9,16.696129
1503907200,4261.9,4305.0,4239.15,4252.7,22.834958
1503910800,4252.7,4298.83,4226.93,4227.0,18.001161
1503914400,4240.0,4317.21,4240.0,4290.77,36.987361
1503918000,4290.77,4365.4,4288.07,4308.0,43.898554
1503921600,4309.0,4347.0,4271.86,4280.0,34.096299
1503925200,4280.0,4347.0,4279.82,4347.0,20.362853
1503928800,4295.32,4320.9,4279.82,4291.13,32.232606
1503932400,4291.13,4315.0,4271.03,4273.59,35.166793
1503936000,4317.2,4341.99,4273.59,4322.65,23.266611
1503939600,4322.65,4370.45,4313.66,4324.67,41.915697
1503943200,4324.64,4362.99,4307.22,4312.7,18.666938
1503946800,4312.69,4361.37,4312.69,4321.65,23.376431
1503950400,4321.65,4339.8,4290.18,4312.43,13.371582
1503954000,4312.43,4349.98,4312.43,4331.47,20.517059
1503957600,4346.76,4399.82,4331.45,4353.32,22.749447
1503961200,4353.32,4386.69,4350.7,4386.69,28.704713
1503964800,4353.65,4386.68,4331.46,4349.44,20.287086
1503968400,4349.44,4386.69,4331.47,4349.54,20.222747
1503972000,4349.55,4359.99,4314.35,4314.78,17.146541
1503975600,4359.99,4383.99,4315.93,4376.99,21.2057
1503979200,4363.48,4383.98,4358.5,4363.16,27.492272
1503982800,4363.16,4404.05,4343.49,4356.76,30.538295
1503986400,4356.76,4389.49,4343.48,4363.21,30.45445
1503990000,4389.44,4404.07,4313.55,4329.02,39.971942
1503993600,4328.12,4382.99,4328.12,4352.52,25.94743
1503997200,4352.52,4379.99,4329.59,4367.4,30.624444
1504000800,4367.4,4368.47,4329.57,4346.86,11.083362
1504004400,4346.86,4417.61,4333.2,4368.5,20.396193
1504008000,4368.5,4436.94,4347.59,4408.08,41.237112
1504011600,4417.07,4625.85,4408.09,4580.0,34.373514
1504015200,4581.61,4599.96,4530.87,4545.87,19.220643
1504018800,4545.86,4597.97,4545.75,4570.0,33.933302
1504022400,4569.65,4584.0,4503.92,4503.92,30.890227
1504026000,4505.0,4555.55,4496.95,4555.55,36.10073
1504029600,4533.47,4555.54,4511.45,4536.63,25.692199
1504033200,4536.64,4555.55,4521.01,4555.55,34.531074
1504036800,4540.0,4597.0,4535.09,4577.54,13.587935
1504040400,4563.5,4624.99,4550.09,4618.93,25.897683
1504044000,4618.92,4618.92,4564.77,4591.88,4.539268
1504047600,4590.0,4619.6,4564.81,4587.48,8.170879
1504051200,4564.52,4599.78,4527.45,4575.23,26.272797
1504054800,4576.23,4619.99,4576.22,4597.55,45.780881
1504058400,4597.54,4615.55,4565.33,4604.12,25.84694
1504062000,4586.66,4618.3,4582.6,4583.61,21.524412
1504065600,4600.0,4625.0,4579.61,4579.61,44.07068
1504069200,4599.52,4617.0,4558.89,4590.49,34.419046
1504072800,4590.49,4647.51,4575.55,4588.0,39.341436
1504076400,4588.0,4632.0,4550.01,4550.02,31.720289
1504080000,4550.0,4597.0,4542.42,4552.69,22.727698
1504083600,4566.35,4589.77,4482.0,4482.0,30.342395
1504087200,4502.17,4538.09,4416.01,4477.1,80.929427
1504090800,4538.09,4569.0,4470.23,4498.35,42.152308
1504094400,4537.0,4592.76,4416.16,4570.0,52.59406
1504098000,4561.06,4588.0,4532.5,4585.31,40.357743
1504101600,4584.0,4589.67,4531.48,4558.16,33.248825
1504105200,4549.08,4575.18,4516.95,4546.77,36.812853
1504108800,4555.0,4598.08,4546.74,4589.99,28.328046
1504112400,4546.75,4600.0,4546.74,4600.0,21.985947
1504116000,4590.01,4609.92,4556.0,4556.0,13.833165
1504119600,4554.07,4574.3,4532.8,4536.82,20.69812
1504123200,4536.82,4571.87,4516.87,4547.74,17.613702
1504126800,4547.74,4565.0,4531.53,4547.26,24.531157
1504130400,4561.69,4579.91,4547.24,4547.9,32.289173
1504134000,4547.91,4579.85,4547.81,4555.14,41.047671
1504137600,4555.14,4579.99,4555.14,4569.66,33.39053
1504141200,4579.99,4605.99,4569.65,4574.8,27.075165
1504144800,4574.8,4600.0,4569.6,4596.54,32.123325
1504148400,4596.54,4606.0,4592.19,4593.66,17.061861
1504152000,4596.54,4609.0,4586.49,4591.56,38.738009
1504155600,4592.92,4628.12,4578.17,4598.54,10.51493
1504159200,4600.0,4613.0,4572.99,4572.99,32.272962
1504162800,4572.99,4603.34,4572.64,4592.16,21.473024
1504166400,4603.58,4615.0,4578.0,4586.51,24.18558
1504170000,4572.64,4613.6,4572.64,4583.02,22.892933
1504173600,4596.52,4678.57,4583.02,4632.96,32.970735
1504177200,4632.97,4675.0,4631.41,4656.67,31.825563
1504180800,4674.97,4674.97,4631.41,4673.87,43.410017
1504184400,4673.87,4685.55,4632.87,4685.55,24.897004
1504188000,4685.55,4685.55,4649.69,4685.55,20.190571
1504191600,4657.76,4685.17,4648.82,4648.82,18.499603
1504195200,4648.82,4685.56,4638.98,4684.98,16.270784
1504198800,4684.98,4684.98,4638.98,4650.55,7.159727
1504202400,4683.9,4717.45,4650.56,4700.13,18.489213
1504206000,4703.02,4745.42,4678.78,4698.77,24.883439
1504209600,4688.47,4717.42,4673.1,4673.14,13.148827
1504213200,4685.5,4724.71,4666.84,4724.71,16.740692
1504216800,4685.03,4700.0,4666.84,4697.0,16.74069
1504220400,4699.0,4724.89,4683.36,4724.89,12.001618
1504224000,4689.89,4745.35,4689.89,4721.05,15.711673
1504227600,4730.05,4766.99,4701.11,4725.0,28.111344
1504231200,4740.99,4767.0,4723.0,4735.96,15.140693
1504234800,4767.0,4767.0,4713.67,4714.73,16.684268
1504238400,4714.73,4734.99,4672.0,4672.0,40.823528
1504242000,4672.0,4688.96,4654.88,4664.14,8.746669
1504245600,4664.14,4696.99,4656.3,4666.66,14.171554
1504249200,4666.66,4713.8,4666.66,4707.5,37.484383
1504252800,4715.0,4762.99,4708.09,4749.99,35.028762
1504256400,4731.01,4750.0,4731.0,4742.46,34.771839
1504260000,4739.33,4778.19,4735.98,4761.42,27.300415
1504263600,4761.42,4798.46,4725.88,4775.0,33.865639
1504267200,4775.0,4793.0,4736.35,4793.0,8.029873
1504270800,4783.0,4839.92,4775.99,4777.02,14.1
1504274400,4777.02,4788.0,4725.81,4725.81,21.605461
1504278000,4748.46,4804.12,4746.94,4803.83,25.152378
1504281600,4756.46,4803.83,4746.94,4780.8,29.92371
1504285200,4776.93,4794.97,4738.94,4792.97,23.412875
1504288800,4792.97,4811.82,4739.08,4771.08,18.353034
1504292400,4758.67,4815.67,4752.77,4813.24,25.262004
1504296000,4808.79,4819.67,4776.15,4819.67,19.796934
1504299600,4819.65,4859.44,4770.63,4770.63,23.988148
1504303200,4760.01,4857.6,4760.01,4843.17,14.685877
1504306800,4844.24,4885.55,4796.16,4834.91,28.515305
1504310400,4796.16,4885.55,4784.43,4885.55,21.532721
1504314000,4885.55,4932.38,4850.01,4932.38,45.474996
1504317600,4932.38,4939.19,4837.49,4839.96,30.984318
1504321200,4839.96,4850.0,4764.88,4788.07,47.546493
1504324800,4765.01,4814.49,4765.01,4794.11,20.9504
1504328400,4797.45,4814.44,4473.35,4473.35,61.955495
1504332000,4493.0,4732.86,4473.35,4696.44,66.739179
1504335600,4732.85,4780.0,4652.13,4697.71,29.124534
1504339200,4701.02,4709.4,4549.78,4628.86,46.816561
1504342800,4628.9,4660.29,4549.77,4604.02,34.027855
1504346400,4604.01,4654.73,4556.71,4625.56,43.2785
1504350000,4634.95,4688.66,4617.95,4630.01,18.11696
1504353600,4669.75,4675.0,4516.17,4604.97,46.381532
1504357200,4604.97,4637.56,4569.65,4618.39,21.950267
1504360800,4618.39,4618.39,4418.22,4483.94,53.057107
1504364400,4433.58,4483.62,4354.61,4460.19,65.915579
1504368000,4465.12,4508.96,4377.43,4439.0,48.470317
1504371600,4443.0,4545.76,4377.44,4530.01,36.504369
1504375200,4554.98,4554.98,4480.81,4486.06,31.20194
1504378800,4486.06,4509.96,4428.66,4509.77,23.438896
1504382400,4509.77,4509.96,4286.87,4351.19,57.065876
1504386000,4351.28,4414.59,4286.87,4299.53,25.71493
1504389600,4398.49,4492.88,4299.47,4405.0,24.656166
1504393200,4439.92,4508.5,4392.72,4472.14,28.243604
1504396800,4508.5,4618.38,4508.5,4600.53,29.470282
1504400400,4556.71,4609.98,4486.19,4560.0,27.551972
1504404000,4545.0,4569.95,4467.88,4568.91,25.620889
1504407600,4568.91,4618.4,4555.0,4569.54,29.925615
1504411200,4584.78,4714.75,4584.78,4690.79,31.012677
1504414800,4697.72,4714.76,4651.18,4675.12,39.947194
1504418400,4684.9,4714.33,4605.12,4605.12,21.866116
1504422000,4605.12,4658.56,4586.29,4620.87,26.926897
1504425600,4610.52,4674.86,4610.52,4621.44,29.759933
1504429200,4628.0,4645.84,4502.75,4523.47,37.794733
1504432800,4523.48,4554.17,4472.49,4510.09,19.604208
1504436400,4508.98,4557.19,4456.8,4486.0,16.054645
1504440000,4475.23,4511.0,4415.05,4510.99,23.175971
1504443600,4490.03,4557.25,4298.33,4303.1,59.913815
1504447200,4303.31,4400.0,4298.33,4399.93,58.223375
1504450800,4388.8,4469.14,4351.03,4384.15,28.958358
1504454400,4351.02,4475.7,4345.01,4459.11,22.772713
1504458000,4459.11,4529.44,4459.1,4476.13,21.94449
1504461600,4500.0,4522.45,4425.46,4482.04,38.484202
1504465200,4494.16,4530.0,4460.06,4529.0,23.092892
1504468800,4529.0,4550.0,4496.19,4505.18,27.455662
1504472400,4496.97,4549.0,4445.15,4549.0,18.610223
1504476000,4549.0,4583.84,4492.73,4521.19,20.267247
1504479600,4496.55,4574.99,4496.52,4509.08,12.782089
1504483200,4505.0,4527.49,4431.44,4438.11,18.255424
1504486800,4438.11,4460.13,4411.8,4411.81,15.584801
1504490400,4411.97,4448.03,4406.0,4408.0,27.710037
1504494000,4408.0,4426.67,4340.5,4340.51,19.78086
1504497600,4340.53,4460.12,4340.53,4409.65,49.186324
1504501200,4410.05,4467.0,4394.97,4402.0,40.73726
1504504800,4402.02,4466.89,4396.43,4459.77,27.066394
1504508400,4459.77,4493.15,4052.0,4186.96,158.923616
1504512000,4102.05,4390.0,4075.0,4351.95,184.927841
1504515600,4365.3,4384.14,4274.23,4336.42,85.201823
1504519200,4336.86,4437.68,4303.06,4349.23,79.732198
1504522800,4349.23,4352.58,4114.33,4153.0,114.818176
1504526400,4153.0,4200.01,4106.81,4106.81,60.979923
1504530000,4106.81,4311.14,4106.81,4275.19,57.538323
1504533600,4275.19,4275.19,4112.27,4120.01,69.498776
1504537200,4120.01,4171.0,4014.76,4015.03,88.224205
1504540800,4015.03,4115.05,4014.76,4014.83,54.416388
1504544400,4015.01,4046.37,3972.52,3972.53,36.948808
1504548000,3972.53,4149.98,3972.51,4115.03,30.426346
1504551600,4115.03,4224.99,4100.03,4203.67,33.251024
1504555200,4187.0,4210.0,4121.02,4197.24,23.21673
1504558800,4197.3,4300.95,4190.15,4258.4,41.545516
1504562400,4258.4,4258.4,4131.88,4131.88,34.323176
1504566000,4131.88,4174.0,4100.11,4100.11,42.350645
1504569600,4106.97,4116.08,3901.02,3999.99,74.287186
1504573200,3956.58,4121.33,3620.0,3620.0,99.245285
1504576800,3659.5,4054.15,3603.0,4054.11,53.837624
1504580400,4054.11,4071.83,3943.11,3988.04,59.3672
1504584000,3996.24,4070.38,3943.1,4038.01,38.124178
1504587600,4038.01,4044.46,3943.12,3960.01,55.237208
1504591200,3966.83,4058.27,3960.01,4013.46,56.646196
1504594800,4013.46,4190.4,4013.46,4190.4,63.826839
1504598400,4190.0,4217.23,4084.74,4086.8,90.408904
1504602000,4099.99,4123.0,4050.0,4120.05,65.802656
1504605600,4120.4,4188.63,4096.07,4169.76,21.125407
1504609200,4170.24,4248.6,4136.87,4246.82,44.777442
1504612800,4248.64,4297.63,4220.98,4221.83,69.346328
1504616400,4220.98,4277.02,4192.29,4261.04,40.530683
1504620000,4267.23,4298.0,4192.3,4229.0,74.440726
1504623600,4229.0,4242.06,4116.65,4151.0,60.758728
1504627200,4140.0,4219.68,4096.06,4142.69,31.453975
1504630800,4180.31,4337.7,4170.66,4322.47,25.60986
1504634400,4317.67,4430.0,4294.0,4390.14,38.630245
1504638000,4390.43,4459.55,4363.51,4442.48,29.890495
1504641600,4442.09,4444.02,4363.5,4431.61,40.573856
1504645200,4410.16,4445.72,4351.01,4374.43,28.956005
1504648800,4366.77,4430.89,4352.53,4423.46,34.408467
1504652400,4427.31,4484.99,4352.54,4366.47,31.652664
1504656000,4366.49,4457.18,4365.73,4442.05,42.435053
1504659600,4442.05,4521.18,4415.15,4502.83,44.28589
1504663200,4502.83,4522.81,4444.24,4446.0,65.305877
1504666800,4453.0,4479.95,4414.25,4430.02,35.393749
1504670400,4448.1,4466.09,4365.73,4388.48,33.166056
1504674000,4365.73,4437.29,4335.26,4416.17,47.486376
1504677600,4416.54,4422.36,4335.26,4385.51,30.240164
1504681200,4393.5,4505.96,4364.93,4461.29,55.415346
1504684800,4476.13,4574.46,4474.2,4513.52,43.460837
1504688400,4559.99,4574.46,4487.01,4492.66,37.027982
1504692000,4497.81,4538.95,4469.82,4525.39,22.478306
1504695600,4535.29,4597.79,4485.01,4548.13,72.327695
1504699200,4544.59,4594.9,4490.04,4527.04,124.337025
1504702800,4526.46,4547.77,4422.28,4502.77,48.475811
1504706400,4490.01,4546.57,4466.2,4517.97,44.921193
1504710000,4503.0,4619.47,4488.33,4619.43,43.862768
1504738800,4619.43,4662.87,4610.0,4619.77,16.743598
1504742400,4619.77,4661.93,4538.1,4599.78,6.288827
1504746000,4540.01,4546.69,4451.93,4453.01,15.791151
1504749600,4465.64,4527.1,4438.19,4499.95,29.384685
1504753200,4507.48,4572.47,4484.03,4484.03,35.710423
1504756800,4489.48,4549.52,4482.0,4541.17,18.430628
1504760400,4542.35,4561.9,4511.97,4519.48,20.847166
1504764000,4519.47,4548.13,4498.39,4498.4,11.892871
1504767600,4515.25,4518.81,4452.0,4510.25,14.773582
1504771200,4475.01,4561.9,4458.0,4531.07,22.005716
1504774800,4539.19,4589.99,4511.9,4571.66,17.9371
1504778400,4580.78,4608.43,4557.89,4589.4,27.923643
1504782000,4607.16,4649.92,4574.01,4613.94,24.643818
1504785600,4616.79,4705.53,4587.65,4674.0,69.922532
1504789200,4674.0,4723.32,4665.0,4710.0,34.338136
1504792800,4720.32,4743.49,4642.84,4669.81,41.180745
1504796400,4669.0,4759.25,4642.98,4755.0,19.768269
1504800000,4755.0,4788.59,4672.35,4705.03,25.322621
1504803600,4749.89,4771.98,4680.01,4702.06,11.465997
1504807200,4711.25,4727.93,4688.0,4713.67,8.080735
1504810800,4720.13,4759.99,4680.01,4754.21,7.258899
1504814400,4716.61,4716.61,4620.0,4620.0,12.900795
1504818000,4620.0,4641.13,4586.13,4641.13,10.292479
1504821600,4632.0,4752.12,4609.04,4670.45,8.163567
1504825200,4710.0,4737.21,4690.01,4691.61,6.10559
1504828800,4691.66,4735.39,4586.13,4614.49,23.595421
1504832400,4616.69,4636.79,4587.03,4601.01,6.305355
1504836000,4634.94,4653.49,4606.01,4640.97,3.444388
1504839600,4640.96,4641.99,4605.02,4605.05,12.555739
1504843200,4633.47,4633.47,4605.03,4605.03,6.573815
1504846800,4611.86,4630.7,4605.02,4622.0,8.90423
1504850400,4608.0,4630.66,4587.08,4609.46,17.769257
1504854000,4621.45,4630.7,4612.21,4619.01,11.582698
1504857600,4625.36,4683.77,4620.0,4683.77,8.981001
1504861200,4683.77,4699.77,4646.91,4660.72,10.177418
1504864800,4650.54,4660.75,4611.48,4659.99,8.269038
1504868400,4650.33,4660.0,4626.23,4647.53,8.877968
1504872000,4653.92,4690.83,4647.0,4647.01,9.903447
1504875600,4655.69,4655.69,4298.39,4353.05,118.902772
1504879200,4372.45,4398.6,4028.93,4238.12,263.190288
1504882800,4236.77,4375.6,4135.87,4348.65,100.158834
1504886400,4330.68,4396.49,4259.63,4267.01,90.501228
1504890000,4263.49,4332.23,4202.35,4238.0,48.01642
1504893600,4243.78,4301.39,4234.27,4277.17,47.248932
1504897200,4273.66,4284.6,4190.0,4190.01,39.361116
1504900800,4195.87,4216.8,4117.72,4183.75,129.613155
1504904400,4183.88,4206.0,4060.0,4158.32,73.776113
1504908000,4158.38,4286.0,4144.59,4285.99,46.99023
1504911600,4285.99,4334.15,4259.89,4282.8,37.556183
1504915200,4282.8,4338.28,4235.6,4261.94,65.007426
1504918800,4261.94,4280.0,4171.5,4180.1,39.159241
1504922400,4180.18,4270.65,4150.06,4230.0,64.485583
1504926000,4229.46,4306.0,4215.0,4242.01,35.448718
1504929600,4254.44,4267.06,4200.02,4250.0,24.238244
1504933200,4255.0,4426.62,4250.0,4385.26,56.944057
1504936800,4380.01,4400.6,4322.7,4342.99,20.461236
1504940400,4342.99,4361.99,4306.0,4321.52,17.639953
1504944000,4336.19,4345.38,4292.01,4292.02,5.870834
1504947600,4292.0,4337.0,4262.75,4311.71,18.483203
1504951200,4320.88,4336.79,4282.07,4282.07,17.69322
1504954800,4312.24,4337.0,4312.24,4327.63,17.668953
1504958400,4331.82,4382.32,4326.74,4326.8,27.268894
1504962000,4336.57,4400.6,4262.75,4300.16,42.814184
1504965600,4302.15,4309.99,4245.94,4286.77,24.821021
1504969200,4296.29,4305.6,4275.62,4276.0,29.873901
1504972800,4276.0,4281.32,4258.49,4258.49,22.252763
1504976400,4269.23,4269.23,4210.01,4220.38,16.183667
1504980000,4220.38,4233.74,4159.64,4191.78,31.335369
1504983600,4192.08,4276.31,4182.92,4253.7,30.618416
1504987200,4267.51,4275.44,4253.7,4267.86,11.178373
1504990800,4262.05,4273.2,4253.69,4256.5,9.057982
1504994400,4257.76,4300.0,4241.25,4273.03,18.041027
1504998000,4273.04,4299.98,4258.8,4258.81,12.236687
1505001600,4258.81,4279.7,4222.26,4239.0,8.550291
1505005200,4238.66,4260.0,4228.08,4230.0,13.798214
1505008800,4238.93,4249.39,4110.09,4130.01,25.341981
1505012400,4126.06,4166.0,4087.62,4144.0,50.272383
1505016000,4144.0,4149.0,4111.69,4119.11,21.570866
1505019600,4119.0,4125.99,4027.28,4054.97,77.441316
1505023200,4047.49,4054.97,3810.05,3810.05,59.315203
1505026800,3810.07,4009.84,3801.0,3988.95,50.30155
1505030400,3988.89,4100.0,3963.0,4006.2,36.648571
1505034000,4008.03,4082.99,4007.0,4007.01,13.414987
1505037600,4007.01,4018.0,3925.0,4002.67,17.007262
1505041200,4002.0,4098.79,3900.05,4098.79,38.881803
1505044800,4069.43,4100.0,4050.01,4059.99,18.342939
1505048400,4060.0,4108.31,4043.17,4108.31,20.838601
1505052000,4108.15,4132.0,4072.47,4111.0,28.330255
1505055600,4126.99,4135.48,4094.93,4094.93,12.726702
1505059200,4086.92,4129.88,4072.45,4129.88,20.465537
1505062800,4115.15,4283.0,4115.15,4247.07,54.121533
1505066400,4264.87,4282.57,4207.27,4237.66,17.41801
1505070000,4237.68,4277.86,4209.02,4274.32,11.904818
1505073600,4269.36,4274.32,4213.59,4234.01,9.772662
1505077200,4237.9,4241.47,4196.2,4196.2,13.002779
1505080800,4188.23,4266.05,4186.87,4239.74,13.31943
1505084400,4231.82,4238.2,4100.0,4130.37,27.585582
1505088000,4153.62,4176.9,4098.91,4111.1,24.597494
1505091600,4109.51,4288.0,4109.51,4260.0,34.313911
1505095200,4259.0,4291.98,4193.41,4272.41,54.985234
1505098800,4259.59,4334.43,4172.01,4312.05,120.358518
1505102400,4320.46,4325.99,4128.98,4169.02,91.359023
1505106000,4193.29,4228.38,4101.32,4162.01,40.801627
1505109600,4162.49,4244.99,4115.05,4165.0,41.90741
1505113200,4168.23,4201.01,4167.89,4178.73,17.157128
1505116800,4186.88,4190.96,4115.39,4166.62,18.047616
1505120400,4168.57,4198.04,4157.01,4159.7,10.317672
1505124000,4174.84,4221.63,4159.71,4176.24,19.528243
1505127600,4185.66,4220.33,4162.16,4191.53,21.346326
1505131200,4191.54,4206.77,4174.97,4198.99,10.079807
1505134800,4198.99,4307.54,4188.81,4260.41,19.971118
1505138400,4260.52,4313.18,4250.0,4256.02,31.944069
1505142000,4262.62,4269.23,4221.64,4251.29,26.427513
1505145600,4246.43,4280.0,4221.65,4251.03,21.139116
1505149200,4252.99,4261.22,4199.06,4200.0,11.41538
1505152800,4200.0,4233.86,4200.0,4202.68,8.58204
1505156400,4202.7,4233.79,4158.84,4182.27,45.618994
1505160000,4187.99,4188.0,4158.85,4164.52,9.382296
1505163600,4162.05,4188.0,4159.16,4171.51,5.431355
1505167200,4179.77,4211.57,4171.61,4211.07,7.526027
1505170800,4211.06,4225.0,4199.01,4208.47,7.751148
1505174400,4208.6,4245.0,4201.9,4241.8,9.91274
1505178000,4239.4,4278.89,4236.97,4236.97,25.715263
1505181600,4237.75,4305.01,4213.6,4269.13,40.197815
1505185200,4258.19,4299.61,4258.19,4294.25,16.850535
1505188800,4294.54,4329.0,4279.77,4296.18,31.421828
1505192400,4301.43,4329.0,4298.01,4325.0,21.965965
1505196000,4325.0,4378.51,4325.0,4366.0,32.359271
1505199600,4370.1,4394.59,4329.5,4361.0,66.84062
1505203200,4361.04,4373.67,4228.5,4293.15,50.373699
1505206800,4290.92,4329.79,4280.01,4322.36,19.727489
1505210400,4321.02,4330.0,4298.41,4330.0,17.266772
1505214000,4332.5,4361.99,4330.0,4340.1,12.332836
1505217600,4343.01,4345.92,4298.0,4314.81,13.923192
1505221200,4307.44,4307.5,4234.0,4259.44,79.228183
1505224800,4266.32,4282.7,4230.0,4273.01,77.537993
1505228400,4276.5,4279.0,4240.01,4258.72,19.051175
1505232000,4249.49,4279.99,4213.86,4279.99,42.360229
1505235600,4279.99,4280.0,4200.0,4201.0,21.273235
1505239200,4201.0,4202.0,4040.8,4094.25,155.395671
1505242800,4100.0,4180.0,4076.35,4165.5,65.953294
1505246400,4158.27,4158.27,4119.52,4150.12,9.397294
1505250000,4149.14,4202.53,4146.13,4186.22,19.016004
1505253600,4186.5,4193.47,4167.74,4178.52,10.125061
1505257200,4176.6,4179.5,4101.69,4163.72,21.404155
1505260800,4159.72,4165.38,4061.69,4128.97,33.729837
1505264400,4116.5,4129.99,4088.22,4094.18,13.602035
1505268000,4094.17,4094.17,4023.0,4023.0,47.327245
1505271600,4026.5,4059.98,3916.0,3936.84,91.38581
1505275200,3933.21,3957.94,3796.8,3944.93,108.612911
1505278800,3933.0,3957.98,3897.28,3939.9,26.987116
1505282400,3939.9,3977.96,3923.91,3949.82,24.867689
1505286000,3969.99,3991.01,3874.01,3933.76,33.32543
1505289600,3914.01,3945.01,3866.01,3938.24,19.977237
1505293200,3938.69,3970.0,3867.5,3965.91,24.592419
1505296800,3880.01,3949.99,3820.02,3820.02,54.895125
1505300400,3821.02,3923.93,3820.0,3832.0,36.568695
1505304000,3831.01,3940.01,3796.8,3904.99,89.046526
1505307600,3904.99,3976.19,3831.0,3880.0,31.212907
1505311200,3878.99,3878.99,3760.0,3791.66,72.353716
1505314800,3760.14,3848.1,3760.14,3795.0,15.834096
1505318400,3775.47,3944.0,3765.13,3944.0,26.404754
1505322000,3935.06,3991.01,3920.0,3950.0,38.643478
1505325600,3908.16,3983.0,3831.0,3901.0,55.128502
1505329200,3895.1,3907.99,3831.02,3879.81,16.069355
1505332800,3879.81,3890.94,3845.03,3890.93,9.629357
1505336400,3890.54,3890.54,3848.65,3848.65,4.905776
1505340000,3889.99,3984.58,3889.99,3945.01,21.782855
1505343600,3945.0,3991.01,3890.93,3944.69,16.579674
1505347200,3944.0,3949.87,3870.02,3903.5,20.088835
1505350800,3903.5,3993.0,3903.5,3930.0,15.724378
1505354400,3940.0,3943.98,3818.0,3850.25,52.310235
1505358000,3850.3,3850.3,3800.02,3806.0,24.793066
1505361600,3800.01,3890.0,3800.0,3840.0,28.732578
1505365200,3850.0,3890.0,3818.03,3856.0,6.210816
1505368800,3860.0,3870.0,3800.0,3807.28,29.815824
1505372400,3820.0,3890.0,3813.69,3869.99,46.187417
1505376000,3846.58,3889.98,3780.0,3810.01,82.558038
1505379600,3810.0,3820.0,3761.01,3761.01,45.444347
1505383200,3761.01,3790.0,3620.0,3671.14,131.243473
1505386800,3700.0,3720.02,3418.0,3481.02,214.571905
1505390400,3481.02,3666.0,3460.01,3489.99,92.332255
1505394000,3480.0,3560.0,3395.0,3534.99,182.376146
1505397600,3534.99,3619.99,3490.0,3596.89,112.880947
1505401200,3596.9,3596.91,3489.04,3518.0,35.587942
1505404800,3522.0,3533.97,3439.21,3460.0,39.34137
1505408400,3459.99,3459.99,3325.27,3325.27,132.945497
1505412000,3334.94,3485.32,3263.0,3442.28,80.045679
1505415600,3443.0,3523.52,3340.06,3370.0,73.827969
1505419200,3368.73,3450.0,3360.0,3386.01,36.510142
1505422800,3369.41,3376.49,3285.0,3285.0,69.557676
1505426400,3280.1,3345.66,3273.75,3329.0,42.496974
1505430000,3327.0,3328.69,3165.13,3189.02,69.438034
1505433600,3188.01,3380.0,3152.01,3318.99,60.201301
1505437200,3310.0,3427.99,3298.45,3407.0,89.832103
1505440800,3407.85,3460.0,3376.0,3390.0,62.872984
1505444400,3397.92,3399.98,3336.2,3370.0,38.79626
1505448000,3369.99,3380.0,3292.72,3309.81,26.26323
1505451600,3308.46,3318.69,3224.03,3300.0,54.986809
1505455200,3300.0,3324.31,3100.0,3100.0,121.354197
1505458800,3097.91,3149.5,3031.0,3148.0,102.33089
1505462400,3148.0,3148.0,3002.01,3110.0,66.277838
1505466000,3110.0,3143.0,2915.01,2950.5,94.139467
1505469600,2917.07,3000.0,2900.0,2950.0,68.965708
1505473200,2947.0,2950.0,2817.0,2919.0,135.270492
1505476800,2870.9,3370.0,2870.9,3330.0,207.783644
1505480400,3332.99,3410.0,3134.01,3360.02,147.93579
1505484000,3389.9,3856.0,3389.9,3780.0,200.614882
1505487600,3750.01,3853.0,3608.05,3830.0,126.525444
1505491200,3839.94,3839.98,3550.31,3565.01,90.029078
1505494800,3590.0,3601.0,3483.0,3548.0,69.612756
1505498400,3548.0,3650.0,3540.0,3560.09,39.421823
1505502000,3560.09,3740.01,3560.09,3702.66,46.884273
1505505600,3702.3,3726.0,3670.0,3710.0,28.108765
1505509200,3710.0,3790.0,3675.03,3790.0,37.86108
1505512800,3771.01,3799.9,3670.0,3750.0,26.061551
1505516400,3725.12,3730.0,3658.04,3700.0,26.736127
1505520000,3674.01,3760.0,3658.04,3735.0,26.142595
1505523600,3727.01,3950.0,3727.01,3830.0,60.147124
1505527200,3835.0,3937.99,3779.01,3818.98,48.407147
1505530800,3810.0,3880.0,3751.0,3770.0,36.009175
1505534400,3769.94,3830.0,3753.23,3830.0,36.049669
1505538000,3839.99,3935.93,3778.9,3816.01,104.970896
1505541600,3816.02,3846.0,3765.2,3792.0,86.290341
1505545200,3790.11,3849.99,3790.0,3847.9,30.493872
1505548800,3847.92,3850.0,3807.03,3839.75,43.277051
1505552400,3816.03,3839.75,3753.0,3753.08,76.392837
1505556000,3753.29,3753.29,3470.66,3480.0,175.251826
1505559600,3490.0,3678.22,3490.0,3630.06,113.728279
1505563200,3630.06,3667.99,3565.47,3630.0,51.172541
1505566800,3610.0,3729.99,3531.01,3674.98,60.480745
1505570400,3674.98,3800.0,3630.0,3630.0,58.984953
1505574000,3639.99,3698.0,3550.0,3567.11,39.440262
1505577600,3567.03,3650.0,3531.05,3650.0,71.313757
1505581200,3590.76,3649.0,3550.01,3617.01,28.205677
1505584800,3626.48,3714.99,3621.86,3681.0,59.854568
1505588400,3681.0,3714.99,3664.0,3664.0,13.503631
1505592000,3664.01,3714.95,3662.13,3662.13,20.571112
1505595600,3662.13,3689.99,3600.6,3675.0,15.290597
1505599200,3670.33,3712.97,3640.0,3710.0,21.865026
1505602800,3710.0,3715.0,3672.01,3714.95,19.720272
1505606400,3685.23,3709.94,3636.07,3670.0,20.731369
1505610000,3670.0,3670.0,3601.0,3602.0,26.230265
1505613600,3602.0,3650.0,3601.05,3640.02,29.225806
1505617200,3641.01,3649.67,3580.0,3580.0,49.770159
1505620800,3568.07,3604.79,3550.0,3560.01,15.203704
1505624400,3560.0,3570.0,3550.0,3557.75,25.629479
1505628000,3557.01,3599.84,3557.0,3563.05,21.273992
1505631600,3563.06,3584.0,3558.0,3559.0,23.786223
1505635200,3559.0,3559.0,3502.0,3535.01,67.282651
1505638800,3535.01,3549.98,3521.16,3549.98,34.694239
1505642400,3549.98,3609.39,3548.99,3577.44,25.897638
1505646000,3574.99,3574.99,3499.02,3499.03,32.881044
1505649600,3499.03,3579.99,3499.03,3538.31,11.701385
1505653200,3570.0,3649.9,3538.31,3638.0,60.723878
1505656800,3617.45,3660.0,3590.01,3648.86,32.545033
1505660400,3630.01,3660.0,3612.11,3637.33,30.973694
1505664000,3649.49,3730.0,3638.05,3700.0,25.265105
1505667600,3700.0,3731.0,3680.01,3690.02,27.227334
1505671200,3719.55,3731.0,3678.0,3715.02,16.195362
1505674800,3716.01,3748.21,3700.0,3720.0,16.386416
1505678400,3700.13,3738.0,3680.0,3690.0,16.35264
1505682000,3690.0,3730.0,3679.15,3720.0,19.096815
1505685600,3696.38,3739.0,3696.37,3720.0,31.683991
1505689200,3710.0,3739.0,3683.22,3699.99,21.412988
1505692800,3690.0,3741.0,3690.0,3731.01,18.211583
1505696400,3731.03,3748.21,3730.25,3740.0,30.692701
1505700000,3740.0,3845.78,3730.29,3845.78,41.965846
1505703600,3845.78,3850.0,3758.01,3830.0,38.893548
1505707200,3830.0,3839.98,3766.02,3769.06,37.195117
1505710800,3769.07,3875.0,3760.0,3850.02,49.169808
1505714400,3850.04,3950.03,3810.0,3950.01,51.357497
1505718000,3950.01,4000.0,3922.02,3950.32,89.962291
1505721600,3976.58,3976.58,3926.35,3950.32,35.928376
1505725200,3951.0,3968.0,3890.0,3906.0,42.552963
1505728800,3940.0,3940.0,3848.33,3931.23,40.504683
1505732400,3928.0,3970.0,3911.58,3929.33,31.292893
1505736000,3932.98,4074.35,3890.0,4040.01,86.479485
1505739600,4050.0,4123.2,4040.08,4090.0,52.301764
1505743200,4097.98,4097.99,3988.01,3988.01,87.269333
1505746800,3988.01,4069.99,3942.01,4030.33,65.925709
1505750400,4048.99,4048.99,3962.01,3969.52,39.397036
1505754000,3976.99,3980.0,3928.33,3951.3,26.315573
1505757600,3951.31,3999.0,3951.31,3980.99,24.015322
1505761200,3980.99,4039.98,3941.05,3969.48,23.766282
1505764800,3969.5,3984.99,3951.0,3951.5,13.690473
1505768400,3984.99,4053.59,3970.0,4047.53,31.633755
1505772000,4053.6,4085.0,4030.06,4030.1,40.645028
1505775600,4043.49,4069.79,4010.01,4035.01,30.839389
1505779200,4060.0,4089.97,3985.05,3985.05,41.090994
1505782800,3985.05,4019.87,3938.0,3969.11,53.143505
1505786400,3974.56,3990.0,3901.0,3961.0,38.748636
1505790000,3960.0,3982.58,3950.0,3971.02,30.660616
1505793600,3972.0,3981.19,3915.52,3915.52,51.033276
1505797200,3910.0,3930.0,3830.91,3860.0,51.629757
1505800800,3860.0,3980.0,3848.07,3964.92,42.087395
1505804400,3960.0,3960.0,3872.83,3936.28,37.031302
1505808000,3880.06,3979.99,3873.0,3932.02,18.59803
1505811600,3932.02,3982.23,3921.01,3940.2,27.526154
1505815200,3940.2,4000.0,3923.15,4000.0,39.793837
1505818800,3990.13,4032.02,3969.0,3969.01,39.530094
1505822400,3969.32,4019.96,3960.0,4016.26,36.707298
1505826000,4016.48,4029.99,3930.0,3930.0,55.489631
1505829600,3930.0,3979.0,3901.02,3946.37,49.165313
1505833200,3933.0,3967.0,3923.0,3965.01,29.83203
1505836800,3970.0,3990.0,3952.87,3961.9,26.171807
1505840400,3960.02,4014.56,3960.01,3960.01,31.984437
1505844000,3960.01,3999.15,3930.23,3960.0,20.006689
1505847600,3940.01,3970.0,3871.99,3890.01,44.317243
1505851200,3890.02,3913.99,3830.91,3842.04,62.7822
1505854800,3869.58,3910.0,3838.0,3848.01,25.800953
1505858400,3870.3,3905.95,3830.93,3882.71,29.125261
1505862000,3882.7,3920.0,3882.7,3910.04,20.075671
1505865600,3910.04,3923.26,3871.8,3875.0,24.294179
1505869200,3887.5,3919.97,3850.5,3850.5,28.798087
1505872800,3850.5,3908.99,3843.0,3875.38,29.720182
1505876400,3876.01,3904.87,3875.38,3875.93,27.508931
1505880000,3875.91,3875.91,3823.0,3849.98,24.206263
1505883600,3849.98,3880.0,3820.0,3851.0,38.987863
1505887200,3851.0,3950.0,3850.0,3950.0,42.574771
1505890800,3950.0,3988.83,3910.71,3913.89,42.105791
1505894400,3913.91,3979.99,3913.91,3944.8,27.810743
1505898000,3928.25,3976.17,3920.21,3927.86,28.601618
1505901600,3920.21,3930.0,3859.31,3928.35,26.147429
1505905200,3928.35,3928.36,3885.24,3927.77,25.669708
1505908800,3927.77,3954.17,3912.08,3912.16,18.406595
1505912400,3929.23,3992.02,3915.02,3992.02,26.960934
1505916000,3992.02,4046.08,3992.01,4012.98,64.176722
1505919600,4012.98,4018.34,3983.1,4005.0,18.388507
1505923200,3997.5,4029.95,3995.0,4016.98,19.778717
1505926800,4027.74,4039.99,3997.01,4008.49,16.671838
1505930400,4008.51,4020.01,3985.0,4015.99,38.184003
1505934000,4015.99,4016.0,3962.76,3962.93,30.587097
1505937600,3962.93,4000.0,3960.0,3988.32,24.214986
1505941200,3980.11,3988.32,3960.0,3960.0,16.325704
1505944800,3960.37,3988.32,3936.16,3968.58,17.60508
1505948400,3968.58,3990.0,3860.09,3900.0,63.209328
1505952000,3889.99,3910.0,3816.63,3830.0,78.048622
1505955600,3840.0,3867.73,3819.01,3835.67,25.859513
1505959200,3859.97,3884.45,3858.0,3868.0,24.920862
1505962800,3868.0,3879.1,3820.0,3827.66,38.560876
1505966400,3820.02,3860.0,3800.0,3852.71,36.170928
1505970000,3852.71,3879.24,3828.0,3870.0,18.4263
1505973600,3851.87,3899.0,3851.87,3864.99,21.750738
1505977200,3864.99,3903.28,3853.01,3885.23,33.435391
1505980800,3885.23,3900.0,3853.6,3871.99,17.801758
1505984400,3871.99,3877.76,3835.88,3860.0,19.322379
1505988000,3850.0,3904.81,3836.39,3871.48,11.538983
1505991600,3904.68,3904.68,3850.0,3864.95,20.795269
1505995200,3862.99,3865.0,3836.33,3858.08,23.469319
1505998800,3863.0,3879.99,3840.24,3856.67,26.75017
1506002400,3859.53,3870.74,3780.0,3782.55,60.412459
1506006000,3782.55,3801.46,3668.6,3727.44,163.988338
1506009600,3730.0,3747.48,3633.83,3670.0,57.263991
1506013200,3670.0,3731.35,3653.95,3663.82,29.913858
1506016800,3653.99,3709.98,3653.94,3673.65,38.239676
1506020400,3673.65,3673.65,3592.62,3605.03,80.117965
1506024000,3605.03,3660.0,3567.0,3630.0,62.664498
1506027600,3641.0,3678.26,3616.78,3630.0,51.281591
1506031200,3640.0,3678.25,3621.0,3627.12,29.705927
1506034800,3632.03,3632.03,3572.86,3609.99,31.214673
1506038400,3592.84,3647.3,3592.84,3647.29,28.478131
1506042000,3647.29,3679.28,3641.66,3651.75,40.250495
1506045600,3651.75,3669.35,3615.11,3617.24,21.914913
1506049200,3617.24,3697.51,3617.24,3697.51,41.070284
1506052800,3693.01,3750.0,3677.35,3732.46,59.799781
1506056400,3720.0,3732.97,3681.17,3713.43,24.055906
1506060000,3713.42,3740.0,3698.38,3731.54,29.296998
1506063600,3740.0,3740.0,3658.46,3658.46,26.521383
1506067200,3658.46,3669.0,3625.75,3647.7,27.052146
1506070800,3650.0,3654.0,3600.0,3606.95,29.545325
1506074400,3620.23,3620.23,3572.85,3572.85,42.019982
1506078000,3577.84,3602.0,3522.22,3539.97,53.342785
1506081600,3528.36,3599.99,3520.0,3592.12,35.734235
1506085200,3599.9,3599.9,3547.91,3566.11,24.99218
1506088800,3566.11,3645.99,3550.07,3596.49,52.531693
1506092400,3596.0,3617.68,3505.55,3514.07,66.616525
1506096000,3527.97,3572.14,3514.08,3550.0,26.597203
1506099600,3569.95,3569.97,3520.0,3557.01,32.220407
1506103200,3557.01,3580.0,3545.54,3559.99,24.302798
1506106800,3559.99,3590.0,3542.92,3590.0,26.380499
1506110400,3590.0,3626.24,3574.7,3607.21,36.949368
1506114000,3607.21,3645.18,3574.93,3624.21,39.707918
1506117600,3624.21,3644.25,3575.02,3597.2,31.223594
1506121200,3590.83,3630.77,3590.0,3595.87,18.361876
1506124800,3595.88,3615.06,3559.88,3599.72,28.292509
1506128400,3599.72,3599.72,3542.91,3584.49,27.797965
1506132000,3584.47,3620.0,3583.24,3620.0,21.738351
1506135600,3620.0,3628.0,3600.9,3605.0,17.957277
1506139200,3614.87,3679.8,3600.9,3677.35,44.712046
1506142800,3677.34,3717.44,3666.67,3682.37,43.220081
1506146400,3682.37,3717.44,3670.0,3692.75,23.549702
1506150000,3696.0,3702.41,3669.5,3689.38,17.727548
1506153600,3689.38,3738.0,3688.0,3734.61,32.41415
1506157200,3719.01,3739.99,3704.41,3726.83,28.913392
1506160800,3711.0,3780.0,3711.0,3770.01,33.949606
1506164400,3779.0,3798.9,3755.01,3798.0,30.365837
1506168000,3798.9,3817.19,3766.48,3768.01,45.470515
1506171600,3779.3,3802.63,3719.56,3780.0,37.268584
1506175200,3759.53,3796.8,3759.53,3770.01,30.98933
1506178800,3770.01,3770.01,3717.57,3746.36,34.097597
1506182400,3746.37,3760.39,3700.0,3750.24,45.643045
1506186000,3769.99,3769.99,3741.11,3753.14,30.025254
1506189600,3753.16,3769.99,3724.55,3734.61,34.615947
1506193200,3734.6,3779.52,3734.53,3779.5,36.553778
1506196800,3766.41,3785.57,3766.41,3779.65,28.067166
1506200400,3780.0,3780.0,3725.01,3727.45,24.24036
1506204000,3725.01,3763.52,3718.12,3731.58,20.684115
1506207600,3733.02,3790.0,3733.02,3780.0,34.498636
1506211200,3779.54,3789.99,3749.7,3749.7,21.818247
1506214800,3749.7,3777.39,3731.54,3767.47,38.209298
1506218400,3767.46,3779.99,3731.88,3764.49,24.096446
1506222000,3764.49,3786.07,3764.47,3782.9,29.144169
1506225600,3782.9,3783.99,3650.84,3672.66,84.296863
1506229200,3672.66,3703.07,3650.82,3687.62,41.830785
1506232800,3691.45,3718.85,3635.27,3635.27,32.098055
1506236400,3635.27,3669.0,3622.76,3669.0,25.367053
1506240000,3668.0,3675.67,3641.72,3641.75,18.991177
1506243600,3660.0,3675.67,3627.19,3663.68,27.493779
1506247200,3669.0,3698.31,3636.51,3647.26,33.047061
1506250800,3647.26,3698.4,3637.82,3683.36,26.1419
1506254400,3674.22,3697.99,3674.21,3674.65,27.127829
1506258000,3674.65,3730.0,3674.65,3716.0,40.318132
1506261600,3716.0,3728.0,3675.66,3676.01,26.982934
1506265200,3676.01,3723.44,3675.65,3691.31,30.365634
1506268800,3707.89,3707.9,3680.0,3690.0,21.448071
1506272400,3675.6,3700.0,3675.6,3675.62,10.411817
1506276000,3675.62,3687.37,3624.38,3648.84,39.739787
1506279600,3672.04,3687.37,3648.84,3687.36,21.858917
1506283200,3665.68,3707.94,3650.7,3653.76,30.976364
1506286800,3653.76,3670.0,3653.69,3670.0,1.981651
1506290400,3662.59,3680.0,3654.15,3670.01,1.156323
1506294000,3680.01,3689.99,3660.0,3660.02,6.734098
1506297600,3660.02,3677.92,3653.69,3656.69,20.559951
1506301200,3656.69,3682.47,3655.0,3669.66,18.333495
1506304800,3670.0,3772.0,3669.66,3742.07,72.62708
1506308400,3742.07,3767.53,3735.0,3751.0,31.721608
1506312000,3750.01,3815.74,3750.0,3797.01,76.007433
1506315600,3797.01,3815.74,3770.0,3777.0,12.444716
1506319200,3770.0,3793.19,3752.0,3768.0,29.412858
1506322800,3768.0,3793.55,3762.97,3780.6,24.617295
1506326400,3789.5,3793.56,3750.01,3764.0,32.929118
1506330000,3753.01,3780.0,3747.94,3760.47,18.30329
1506333600,3768.0,3803.77,3753.0,3800.0,14.194657
1506337200,3800.0,3807.53,3770.0,3781.05,23.327933
1506340800,3781.05,3807.52,3770.0,3791.99,21.560012
1506344400,3792.04,3800.0,3779.0,3779.0,23.443867
1506348000,3779.0,3945.0,3779.0,3937.75,69.700028
1506351600,3937.84,3937.84,3880.0,3910.01,50.683608
1506355200,3915.01,3979.87,3890.0,3910.0,51.175209
1506358800,3890.0,3925.74,3887.8,3892.31,21.030755
1506362400,3892.31,3925.75,3888.22,3906.19,27.3496
1506366000,3903.0,3939.5,3900.01,3930.36,9.508511
1506369600,3934.68,3963.0,3920.17,3939.0,18.180879
1506373200,3939.0,3961.43,3939.0,3941.05,17.725558
1506376800,3950.0,3957.47,3920.22,3920.22,16.080887
1506380400,3925.28,3940.0,3904.19,3920.75,27.076365
1506384000,3928.0,3949.0,3918.54,3949.0,25.450772
1506387600,3949.0,3954.5,3928.18,3931.02,24.763938
1506391200,3940.0,3959.56,3930.01,3953.01,20.976383
1506394800,3953.0,3959.56,3886.67,3896.02,51.805981
1506398400,3896.02,3937.19,3880.0,3910.0,37.423918
1506402000,3920.0,3920.0,3850.05,3851.0,49.35744
1506405600,3865.0,3890.0,3851.0,3870.0,24.408198
1506409200,3880.0,3940.0,3870.0,3925.0,16.113556
1506412800,3925.0,3937.98,3888.28,3913.0,27.047887
1506416400,3910.0,3926.0,3888.28,3892.61,20.484093
1506420000,3908.0,3944.95,3903.51,3937.0,20.493043
1506423600,3937.0,3949.92,3928.34,3949.45,7.023322
1506427200,3950.0,3976.99,3930.01,3941.0,16.436936
1506430800,3941.0,3950.0,3928.33,3928.33,7.753444
1506434400,3933.66,3954.98,3910.03,3910.29,14.964101
1506438000,3948.91,3949.84,3892.51,3920.0,14.646351
1506441600,3925.0,3939.99,3890.98,3897.0,19.759207
1506445200,3897.0,3927.18,3890.98,3891.03,5.849266
1506448800,3891.03,3920.0,3890.98,3900.0,4.76465
1506452400,3900.02,3925.0,3900.02,3906.13,9.714594
1506456000,3911.06,3927.0,3880.0,3888.7,21.745861
1506459600,3918.99,3935.0,3888.69,3930.0,14.486476
1506463200,3929.0,3934.9,3888.67,3904.97,44.324532
1506466800,3892.26,3910.0,3882.35,3882.35,26.934038
1506470400,3882.36,3910.0,3872.81,3901.0,10.577018
1506474000,3901.0,3927.17,3901.0,3920.0,14.719172
1506477600,3920.0,3934.9,3900.0,3910.01,16.261607
1506481200,3925.04,3973.0,3910.02,3947.0,26.346259
1506484800,3931.0,3964.99,3930.0,3940.0,9.980765
1506488400,3940.0,3960.0,3930.0,3945.0,8.584179
1506492000,3950.0,3960.0,3930.0,3950.0,11.937862
1506495600,3949.0,3968.0,3932.0,3968.0,15.759868
1506499200,3952.1,3969.0,3931.0,3937.51,16.881424
1506502800,3939.1,3970.0,3937.01,3970.0,10.083328
1506506400,3970.0,4075.43,3970.0,4075.43,62.36269
1506510000,4065.0,4099.95,4050.0,4073.0,75.179668
1506513600,4072.2,4099.95,4072.2,4096.63,27.977291
1506517200,4092.0,4095.0,4053.4,4055.0,19.616138
1506520800,4070.0,4100.0,4056.02,4097.0,49.780526
1506524400,4091.0,4119.0,4068.0,4090.0,50.985344
1506528000,4099.8,4119.0,4075.05,4110.0,35.753076
1506531600,4110.01,4117.99,4088.0,4095.0,14.770989
1506535200,4096.22,4186.96,4092.1,4156.5,63.182672
1506538800,4180.0,4200.0,4134.0,4190.0,21.699442
1506542400,4189.0,4200.0,4164.0,4195.0,9.75011
1506546000,4176.1,4207.54,4152.01,4207.54,15.193102
1506549600,4208.02,4249.94,4181.72,4207.95,23.777508
1506553200,4186.0,4233.05,4185.1,4193.0,17.010928
1506556800,4192.11,4219.99,4152.02,4152.02,39.965421
1506560400,4180.0,4199.99,4160.0,4187.99,19.111393
1506564000,4178.0,4197.97,4148.99,4170.0,41.008989
1506567600,4150.01,4200.01,4140.01,4200.0,35.261802
1506571200,4200.0,4300.0,4185.0,4242.01,41.160565
1506574800,4242.01,4270.0,4200.01,4230.0,26.294684
1506578400,4239.99,4258.83,4200.02,4235.01,20.139359
1506582000,4255.0,4256.98,4223.95,4246.0,38.237984
1506585600,4247.0,4269.99,4246.0,4267.89,26.957576
1506589200,4269.0,4272.45,4230.0,4256.56,26.068698
1506592800,4267.99,4269.0,4136.0,4148.0,48.851704
1506596400,4140.96,4198.98,4140.0,4180.0,45.458965
1506600000,4170.19,4201.1,4136.1,4189.02,57.821542
1506603600,4189.02,4210.0,4150.01,4150.05,36.666137
1506607200,4180.0,4195.0,4101.0,4128.99,55.083423
1506610800,4128.0,4169.93,4101.0,4168.0,42.753685
1506614400,4133.03,4209.5,4133.03,4154.0,22.306575
1506618000,4162.0,4209.68,4154.0,4187.0,38.089128
1506621600,4188.74,4190.0,4140.07,4147.01,27.896735
1506625200,4147.01,4169.95,4110.0,4149.99,30.14344
1506628800,4143.12,4169.96,4114.03,4129.99,38.914452
1506632400,4131.87,4194.99,4130.0,4184.98,26.892482
1506636000,4184.98,4190.0,4136.26,4150.0,50.531181
1506639600,4150.0,4179.3,4140.05,4174.5,14.169405
1506643200,4178.98,4195.99,4170.0,4195.98,23.606841
1506646800,4190.37,4215.0,4150.0,4150.0,41.901384
1506650400,4160.0,4189.96,4006.0,4008.01,180.811855
1506654000,4025.0,4113.0,3952.01,4032.87,323.653337
1506657600,4000.0,4113.81,4000.0,4100.0,138.873203
1506661200,4100.0,4113.81,3970.0,4030.0,85.940671
1506664800,4030.0,4079.99,4010.1,4053.15,47.482366
1506668400,4053.15,4109.96,4051.01,4090.1,60.05486
1506672000,4090.1,4135.0,4060.02,4129.98,44.175994
1506675600,4119.68,4129.98,4060.05,4063.01,35.798533
1506679200,4063.03,4145.3,4063.01,4145.3,57.23197
1506682800,4145.3,4248.0,4145.3,4220.01,48.356615
1506686400,4234.99,4251.0,4180.53,4247.0,55.522832
1506690000,4247.11,4248.01,4131.68,4158.0,77.259394
1506693600,4158.0,4210.0,4145.0,4146.01,38.119151
1506697200,4146.01,4180.0,4142.01,4143.02,33.706799
1506700800,4145.03,4259.99,4144.0,4200.01,47.853365
1506704400,4200.01,4234.0,4132.04,4158.41,48.238331
1506708000,4132.05,4188.47,4132.05,4140.38,25.972017
1506711600,4140.38,4180.0,4101.01,4179.99,30.874704
1506715200,4146.96,4263.86,4146.58,4160.0,28.25099
1506718800,4160.0,4214.99,4148.22,4151.66,23.924381
1506722400,4209.99,4213.7,4106.0,4120.01,46.533093
1506726000,4120.01,4250.0,4108.0,4174.69,58.166879
1506729600,4175.0,4179.99,4138.1,4169.91,20.180843
1506733200,4169.67,4230.0,4162.02,4200.0,44.409478
1506736800,4200.0,4227.02,4186.9,4220.0,17.497745
1506740400,4220.0,4298.0,4186.79,4214.0,41.239065
1506744000,4216.01,4263.86,4180.81,4200.0,44.769369
1506747600,4190.12,4256.79,4185.02,4256.22,34.520912
1506751200,4256.22,4299.0,4230.0,4280.0,40.787286
1506754800,4280.0,4300.0,4275.1,4300.0,49.768506
1506758400,4310.0,4344.9,4290.0,4290.0,28.904045
1506762000,4290.0,4319.0,4266.11,4296.0,21.063372
1506765600,4280.0,4345.0,4266.12,4340.0,32.076251
1506769200,4340.0,4340.0,4301.09,4324.99,27.039959
1506772800,4320.21,4332.0,4305.04,4306.0,21.043907
1506776400,4306.0,4322.19,4280.0,4297.32,25.231495
1506780000,4286.82,4329.5,4275.35,4322.58,27.606093
1506783600,4315.23,4358.99,4315.08,4353.98,45.209342
1506787200,4349.0,4349.0,4307.5,4310.2,49.84307
1506790800,4311.66,4339.86,4307.51,4318.07,25.256873
1506794400,4329.96,4380.0,4312.88,4359.87,42.280872
1506798000,4359.87,4371.0,4335.14,4368.98,13.237421
1506801600,4343.18,4371.99,4330.18,4336.0,17.328965
1506805200,4335.99,4371.34,4317.88,4317.88,15.423023
1506808800,4318.0,4377.0,4310.25,4360.0,14.451775
1506812400,4360.0,4379.95,4321.68,4378.51,21.183516
1506816000,4378.49,4378.49,4337.0,4345.95,48.97065
1506819600,4350.0,4350.0,4311.0,4335.0,27.750017
1506823200,4336.0,4336.0,4311.0,4311.0,24.460048
1506826800,4308.0,4335.94,4265.02,4312.58,32.187431
1506830400,4312.77,4330.48,4297.02,4297.04,26.175427
1506834000,4297.04,4312.9,4275.0,4310.0,21.51104
1506837600,4281.07,4312.95,4280.0,4312.95,21.969817
1506841200,4295.0,4335.82,4280.0,4335.82,16.183525
1506844800,4335.82,4349.69,4302.01,4302.02,22.544274
1506848400,4302.02,4339.87,4288.0,4305.03,17.2828
1506852000,4305.03,4359.6,4305.03,4359.54,26.992851
1506855600,4332.01,4359.44,4332.0,4337.01,20.434719
1506859200,4337.01,4356.99,4270.02,4280.0,85.771342
1506862800,4279.0,4297.0,4240.04,4265.0,51.728572
1506866400,4279.0,4338.12,4250.1,4305.01,29.22395
1506870000,4305.01,4311.99,4265.61,4299.99,31.80161
1506873600,4290.17,4325.0,4270.01,4291.83,30.716027
1506877200,4298.42,4310.0,4291.84,4291.84,31.078575
1506880800,4291.84,4319.99,4291.84,4311.01,29.261493
1506884400,4311.01,4329.99,4300.0,4329.52,18.796819
1506888000,4307.0,4357.98,4300.0,4338.51,20.963421
1506891600,4338.51,4374.99,4311.05,4347.04,43.081664
1506895200,4348.01,4400.0,4320.0,4378.48,30.416995
1506898800,4378.96,4406.52,4378.48,4378.48,17.660618
1506902400,4400.0,4430.0,4380.01,4430.0,17.485013
1506906000,4420.0,4560.0,4404.49,4437.98,55.771295
1506909600,4410.01,4482.72,4409.01,4419.99,28.921834
1506913200,4414.05,4440.0,4390.0,4419.85,25.470699
1506916800,4411.0,4459.82,4405.15,4427.95,17.165915
1506920400,4410.02,4458.88,4408.0,4458.48,24.462718
1506924000,4435.26,4458.48,4421.05,4452.87,30.284391
1506927600,4452.86,4465.43,4423.04,4424.01,28.413498
1506931200,4434.22,4459.58,4401.0,4449.02,44.194247
1506934800,4448.02,4477.94,4448.01,4475.96,19.681171
1506938400,4477.48,4479.9,4456.01,4458.01,26.775169
1506942000,4458.01,4470.0,4410.01,4410.01,22.333176
1506945600,4419.99,4439.5,4390.0,4400.03,56.389407
1506949200,4400.03,4437.3,4390.01,4413.01,29.17139
1506952800,4413.01,4561.63,4413.01,4469.98,50.679426
1506956400,4469.97,4476.0,4404.0,4409.09,39.36814
1506960000,4409.09,4433.11,4392.01,4419.47,24.430288
1506963600,4395.0,4432.29,4385.0,4385.0,22.452616
1506967200,4385.0,4414.9,4378.51,4404.93,21.816362
1506970800,4403.95,4421.99,4387.01,4419.94,17.217941
1506974400,4410.0,4424.99,4395.0,4397.07,5.279064
1506978000,4407.03,4431.78,4397.07,4401.5,17.048634
1506981600,4400.0,4429.0,4360.0,4379.83,21.335637
1506985200,4379.83,4417.68,4363.33,4380.0,9.608943
1506988800,4380.0,4400.0,4361.01,4382.79,13.446639
1506992400,4387.07,4400.0,4361.0,4399.0,20.243239
1506996000,4399.5,4467.33,4394.0,4410.0,22.62973
1506999600,4410.0,4430.11,4388.06,4405.0,22.438278
1507003200,4405.0,4417.0,4390.0,4400.06,16.274673
1507006800,4400.06,4400.06,4265.61,4280.0,68.285547
1507010400,4280.0,4330.0,4213.21,4280.0,185.77245
1507014000,4278.0,4300.96,4230.0,4271.0,60.838657
1507017600,4280.0,4310.0,4230.0,4300.0,72.554266
1507021200,4302.0,4302.0,4235.2,4261.05,44.304586
1507024800,4271.97,4272.0,4189.71,4271.0,57.45024
1507028400,4271.0,4298.9,4259.9,4297.99,32.659812
1507032000,4290.0,4297.66,4212.11,4212.11,35.18504
1507035600,4213.03,4239.18,4180.8,4208.0,53.878193
1507039200,4208.0,4249.99,4185.56,4242.7,94.40927
1507042800,4240.0,4268.91,4225.0,4258.57,37.385992
1507046400,4258.58,4280.0,4235.0,4275.0,40.755003
1507050000,4275.0,4295.99,4240.0,4285.69,34.845352
1507053600,4282.85,4288.02,4278.0,4278.0,25.085283
1507057200,4278.0,4287.8,4235.0,4235.01,38.326435
1507060800,4235.02,4290.0,4222.02,4270.01,21.448794
1507064400,4280.0,4319.94,4270.01,4280.0,28.197383
1507068000,4271.02,4290.0,4241.61,4276.99,33.911479
1507071600,4278.99,4329.86,4265.01,4310.0,21.997222
1507075200,4314.9,4329.69,4283.01,4291.01,27.740279
1507078800,4306.0,4334.42,4303.01,4315.0,25.038024
1507082400,4315.0,4360.0,4274.0,4280.07,21.180981
1507086000,4297.99,4314.85,4280.03,4290.01,26.155501
1507089600,4290.01,4309.99,4280.0,4308.0,26.359964
1507093200,4308.0,4368.27,4281.01,4342.01,24.683441
1507096800,4342.01,4373.0,4301.12,4363.86,61.941444
1507100400,4363.86,4363.86,4302.01,4310.01,29.226785
1507104000,4310.01,4328.0,4245.0,4246.1,45.077593
1507107600,4246.1,4279.94,4214.76,4228.0,46.552005
1507111200,4229.99,4237.98,4185.01,4212.39,49.186344
1507114800,4212.4,4230.0,4190.04,4228.0,48.287477
1507118400,4230.0,4248.97,4161.0,4161.0,48.204887
1507122000,4170.0,4190.0,4142.0,4190.0,77.472448
1507125600,4194.79,4220.0,4162.01,4190.8,48.90042
1507129200,4209.99,4245.0,4178.64,4211.01,31.282019
1507132800,4211.01,4225.5,4168.05,4181.0,39.060855
1507136400,4181.0,4223.98,4165.0,4198.0,26.617774
1507140000,4198.0,4220.0,4153.02,4163.03,24.607083
1507143600,4163.03,4173.12,4156.0,4173.11,32.929143
1507147200,4170.05,4173.11,4156.0,4162.55,29.138233
1507150800,4165.0,4215.89,4158.08,4199.99,37.252348
1507154400,4187.56,4220.0,4185.63,4215.0,23.896519
1507158000,4215.0,4236.63,4193.07,4208.59,17.673534
1507161600,4208.59,4235.0,4197.04,4215.0,19.881657
1507165200,4234.0,4234.77,4205.12,4218.0,15.147716
1507168800,4218.0,4234.77,4206.55,4225.0,26.206847
1507172400,4220.0,4230.0,4142.0,4143.04,43.322526
1507176000,4143.06,4161.0,4120.0,4145.01,52.440475
1507179600,4155.0,4159.99,4121.22,4150.0,35.069547
1507183200,4122.05,4152.0,4110.0,4135.02,59.675602
1507186800,4137.11,4174.49,4135.04,4154.1,43.912823
1507190400,4154.1,4158.98,4112.23,4115.0,29.796041
1507194000,4114.23,4202.99,4114.23,4199.12,49.589184
1507197600,4182.06,4234.77,4182.06,4234.77,51.504588
1507201200,4234.77,4234.77,4225.0,4226.05,30.955854
1507204800,4226.05,4334.4,4226.05,4312.28,61.042581
1507208400,4309.14,4312.28,4268.0,4310.01,31.130874
1507212000,4311.13,4329.0,4275.0,4275.06,25.681447
1507215600,4275.06,4335.0,4267.92,4314.49,38.415288
1507219200,4288.0,4331.86,4280.06,4300.0,25.415616
1507222800,4310.99,4330.0,4275.0,4318.99,40.632197
1507226400,4300.0,4330.0,4281.21,4306.08,21.598885
1507230000,4318.06,4340.0,4306.09,4327.63,14.484586
1507233600,4345.0,4355.0,4307.11,4333.59,23.072123
1507237200,4333.59,4354.85,4321.07,4323.01,11.736318
1507240800,4325.01,4344.0,4313.23,4344.0,11.658218
1507244400,4344.0,4350.0,4292.43,4292.43,16.767645
1507248000,4318.99,4348.0,4292.0,4316.91,24.904678
1507251600,4316.92,4316.99,4292.15,4308.03,11.631546
1507255200,4299.04,4344.99,4296.01,4296.01,23.381885
1507258800,4296.02,4319.99,4296.0,4316.98,9.369786
1507262400,4316.98,4330.6,4300.02,4330.6,19.958246
1507266000,4323.0,4377.03,4315.0,4372.0,24.085461
1507269600,4374.52,4400.0,4358.0,4400.0,35.567075
1507273200,4400.0,4410.0,4370.38,4392.36,38.599286
1507276800,4396.0,4409.99,4370.45,4389.61,14.073882
1507280400,4389.62,4404.98,4380.01,4394.0,8.88265
1507284000,4399.73,4417.0,4391.2,4404.05,31.679876
1507287600,4404.05,4416.98,4386.1,4405.0,30.664013
1507291200,4391.11,4416.78,4382.02,4405.88,26.096041
1507294800,4409.94,4414.99,4312.57,4340.01,58.62811
1507298400,4340.01,4395.0,4330.22,4380.0,30.563884
1507302000,4380.0,4411.09,4380.0,4382.07,17.324878
1507305600,4382.07,4397.0,4371.56,4372.01,13.68934
1507309200,4381.45,4400.0,4336.01,4336.16,30.767798
1507312800,4377.91,4377.91,4320.01,4339.99,19.159366
1507316400,4320.02,4379.73,4315.95,4379.73,10.079909
1507320000,4331.02,4360.0,4330.07,4351.04,4.471345
1507323600,4350.71,4358.0,4330.06,4330.08,5.059648
1507327200,4343.33,4383.35,4330.1,4360.0,8.150596
1507330800,4374.6,4399.0,4343.33,4369.0,9.739877
1507334400,4369.0,4399.0,4369.0,4391.97,9.719826
1507338000,4391.97,4391.97,4370.0,4380.5,5.740303
1507341600,4380.5,4389.0,4362.02,4383.0,14.227632
1507345200,4385.0,4395.0,4366.0,4381.0,41.931719
1507348800,4381.0,4389.0,4363.01,4368.0,6.260568
1507352400,4382.5,4387.5,4363.02,4384.93,6.595282
1507356000,4384.93,4389.48,4362.03,4375.19,15.595261
1507359600,4375.19,4388.3,4330.09,4334.0,12.363628
1507363200,4335.0,4350.0,4312.56,4350.0,12.994541
1507366800,4354.98,4388.54,4321.52,4339.98,15.243908
1507370400,4339.99,4359.67,4322.02,4325.02,13.643037
1507374000,4340.01,4347.99,4317.0,4335.9,8.885793
1507377600,4335.9,4349.98,4326.0,4342.49,6.068609
1507381200,4336.21,4380.0,4336.21,4365.99,11.708632
1507384800,4345.02,4378.95,4341.82,4344.45,8.660928
1507388400,4345.06,4371.78,4340.01,4343.01,9.1724
1507392000,4343.01,4370.86,4326.02,4333.08,15.773733
1507395600,4333.1,4359.99,4333.08,4359.9,3.688588
1507399200,4359.9,4359.9,4346.52,4355.0,7.054462
1507402800,4359.81,4359.9,4335.38,4335.38,9.118889
1507406400,4342.23,4352.0,4336.01,4339.01,2.537028
1507410000,4347.68,4379.0,4338.01,4377.95,6.443222
1507413600,4377.93,4469.0,4377.89,4469.0,17.517897
1507417200,4460.0,4479.5,4423.0,4423.0,36.651614
1507420800,4425.0,4517.0,4425.0,4450.0,24.649483
1507424400,4455.0,4497.25,4435.06,4479.99,19.643756
1507428000,4478.47,4478.75,4436.03,4453.23,14.753012
1507431600,4453.22,4480.0,4450.01,4457.62,24.004919
1507435200,4478.0,4478.0,4437.82,4443.54,11.297538
1507438800,4443.54,4452.0,4437.0,4439.81,18.633082
1507442400,4439.81,4479.98,4439.81,4459.01,9.072525
1507446000,4469.5,4479.98,4440.03,4455.99,13.942317
1507449600,4454.99,4479.94,4441.01,4448.0,11.101004
1507453200,4453.5,4475.0,4441.33,4470.0,15.11854
1507456800,4446.05,4514.99,4446.04,4495.03,21.398835
1507460400,4495.07,4508.0,4447.65,4487.99,41.373104
1507464000,4487.99,4517.0,4460.02,4508.99,20.936596
1507467600,4508.99,4580.0,4507.99,4538.0,36.023274
1507471200,4539.0,4586.98,4539.0,4570.0,33.256991
1507474800,4572.5,4599.0,4544.11,4590.0,22.453765
1507478400,4590.0,4600.0,4560.0,4570.0,25.704503
1507482000,4570.0,4595.0,4570.0,4579.21,11.594637
1507485600,4584.78,4591.98,4525.0,4561.89,38.476411
1507489200,4570.44,4600.0,4561.89,4575.01,24.021941
1507492800,4597.49,4652.84,4580.02,4600.0,32.931294
1507496400,4610.0,4610.0,4573.04,4590.0,16.696381
1507500000,4600.0,4658.0,4600.0,4627.0,22.156023
1507503600,4652.99,4653.99,4600.0,4640.0,9.222073
1507507200,4640.0,4658.0,4608.01,4610.0,20.952918
1507510800,4608.0,4635.0,4600.0,4623.0,8.522399
1507514400,4628.0,4640.0,4613.0,4640.0,14.449892
1507518000,4640.0,4660.0,4621.0,4659.0,18.884571
1507521600,4650.0,4660.0,4601.02,4608.01,25.745308
1507525200,4610.0,4650.0,4576.1,4600.02,24.997385
1507528800,4605.01,4610.0,4550.0,4567.99,17.749694
1507532400,4568.97,4594.97,4560.49,4584.06,19.201346
1507536000,4587.02,4594.96,4564.32,4579.58,16.126415
1507539600,4579.0,4600.0,4570.0,4592.01,15.91282
1507543200,4596.01,4620.0,4578.23,4602.02,19.297343
1507546800,4608.06,4630.0,4596.52,4615.0,23.274104
1507550400,4615.0,4647.0,4615.0,4634.63,19.679402
1507554000,4634.77,4639.98,4615.0,4634.99,12.699946
1507557600,4634.99,4699.98,4634.99,4672.57,26.77506
1507561200,4676.61,4693.87,4664.06,4664.31,28.226596
1507564800,4684.99,4688.0,4664.11,4664.16,16.496156
1507568400,4675.08,4729.99,4665.01,4729.99,26.14404
1507572000,4733.49,4810.0,4717.02,4780.0,48.804767
1507575600,4771.2,4889.98,4771.2,4787.49,67.174436
1507579200,4803.35,4852.0,4745.94,4851.97,53.921539
1507582800,4845.99,4851.97,4751.45,4809.99,66.812434
1507586400,4809.0,4825.0,4760.0,4760.0,30.025469
1507590000,4760.5,4819.2,4720.12,4786.95,24.589105
1507593600,4786.95,4886.0,4780.0,4863.0,39.940067
1507597200,4874.0,4888.88,4820.01,4820.01,56.311013
1507600800,4820.01,4848.0,4800.0,4820.11,27.146576
1507604400,4830.05,4839.95,4788.0,4788.02,28.305166
1507608000,4819.99,4828.13,4788.0,4797.14,16.842398
1507611600,4804.17,4851.05,4788.21,4842.09,14.535206
1507615200,4844.61,4879.99,4829.0,4845.37,11.345252
1507618800,4845.43,4850.5,4785.78,4785.78,33.7585
1507622400,4787.88,4819.99,4720.16,4805.0,78.540718
1507626000,4802.5,4805.0,4780.01,4785.04,18.151522
1507629600,4799.08,4838.96,4767.0,4820.5,15.90013
1507633200,4820.51,4839.41,4767.0,4790.0,13.913297
1507636800,4790.01,4841.6,4780.02,4839.11,21.105367
1507640400,4839.1,4880.0,4812.02,4850.0,60.906776
1507644000,4849.99,4874.0,4802.14,4802.14,42.874615
1507647600,4802.14,4842.79,4790.3,4831.99,62.342037
1507651200,4830.97,4870.0,4800.07,4870.0,56.90553
1507654800,4870.0,4944.0,4870.0,4937.0,88.129542
1507658400,4933.0,4960.0,4881.45,4894.99,62.964596
1507662000,4894.0,4918.99,4880.0,4911.0,37.7325
1507665600,4910.99,4933.14,4885.05,4893.0,42.097244
1507669200,4893.0,4893.68,4847.0,4865.39,49.502904
1507672800,4847.0,4865.39,4759.5,4795.0,51.658953
1507676400,4795.0,4840.0,4680.59,4783.06,112.311864
1507680000,4783.06,4819.98,4745.62,4765.99,73.669591
1507683600,4765.99,4799.99,4710.0,4780.05,64.761946
1507687200,4799.97,4823.17,4765.0,4814.76,66.695002
1507690800,4820.65,4820.65,4721.22,4753.16,57.049472
1507694400,4740.73,4778.99,4720.02,4746.0,72.974398
1507698000,4746.01,4797.99,4741.03,4750.05,47.488304
1507701600,4763.99,4820.66,4761.99,4785.17,27.819583
1507705200,4809.17,4840.0,4773.01,4829.99,69.475132
1507708800,4820.0,4852.22,4800.0,4826.05,56.350753
1507712400,4829.0,4836.0,4791.01,4814.99,44.420274
1507716000,4818.0,4851.98,4810.0,4824.99,19.893725
1507719600,4823.98,4831.64,4795.01,4818.99,11.484356
1507723200,4804.93,4804.93,4764.68,4772.0,18.165672
1507726800,4772.0,4799.95,4751.01,4790.0,11.969876
1507730400,4789.99,4789.99,4751.02,4776.93,19.479296
1507734000,4774.26,4839.99,4774.26,4825.01,19.33215
1507737600,4839.99,4850.0,4824.74,4850.0,10.778342
1507741200,4850.0,4869.98,4824.74,4840.65,9.572955
1507744800,4840.0,4850.01,4824.76,4850.01,4.953959
1507748400,4847.5,4881.61,4840.0,4872.1,23.964954
1507752000,4850.42,4862.43,4827.01,4830.0,6.1487
1507755600,4834.99,4843.99,4800.57,4817.41,10.857417
1507759200,4817.41,4845.5,4810.0,4810.0,5.152014
1507762800,4820.0,4828.39,4820.0,4821.43,0.971525
1507766400,4821.43,4850.0,4810.16,4823.02,17.376505
1507770000,4820.04,4849.76,4820.04,4849.76,3.980037
1507773600,4849.0,4877.53,4835.03,4877.53,13.119307
1507777200,4860.53,4880.0,4840.02,4843.37,15.025859
1507780800,4848.02,4877.54,4843.21,4853.4,4.537926
1507784400,4853.41,4899.8,4843.21,4899.8,14.042629
1507788000,4899.8,4917.18,4891.01,4914.89,9.454111
1507791600,4903.0,5010.2,4903.0,5010.2,38.44342
1507795200,5010.2,5180.0,5010.2,5108.0,147.780758
1507798800,5108.01,5180.0,5085.16,5155.42,66.543879
1507802400,5155.41,5218.99,5119.61,5204.34,90.668592
1507806000,5204.34,5265.5,5168.01,5184.0,119.790366
1507809600,5184.0,5239.99,5184.0,5230.0,51.409135
1507813200,5230.01,5251.98,5173.1,5192.0,56.23317
1507816800,5191.99,5232.67,5191.0,5222.64,45.652746
1507820400,5225.63,5325.0,5207.11,5305.01,83.139182
1507824000,5316.42,5413.73,5287.01,5350.02,110.989641
1507827600,5350.02,5387.0,5250.0,5290.44,56.809319
1507831200,5290.44,5344.0,5239.99,5339.99,76.731462
1507834800,5339.91,5339.92,5289.1,5312.43,38.89394
1507838400,5300.06,5385.19,5300.06,5356.64,65.961392
1507842000,5356.56,5366.05,5265.05,5265.06,44.317148
1507845600,5288.33,5366.06,5288.33,5353.98,35.412225
1507849200,5350.99,5439.99,5323.02,5430.0,70.388733
1507852800,5439.99,5490.0,5407.74,5407.74,68.746239
1507856400,5407.74,5545.99,5379.84,5516.51,155.385678
1507860000,5516.51,5835.0,5516.51,5635.06,196.65326
1507863600,5641.0,5770.0,5611.0,5748.0,80.721819
1507867200,5740.02,5846.17,5712.0,5749.99,85.247464
1507870800,5744.0,5760.0,5516.5,5551.0,123.592571
1507874400,5516.51,5649.0,5458.84,5572.03,100.380016
1507878000,5572.03,5669.99,5533.01,5628.02,80.95453
1507881600,5631.01,5775.0,5630.0,5664.14,102.030101
1507885200,5664.13,5750.0,5650.0,5745.0,61.796497
1507888800,5745.0,5747.58,5626.86,5630.02,41.393815
1507892400,5630.02,5659.98,5568.98,5649.0,47.474549
1507896000,5658.97,5681.0,5566.84,5577.97,79.34216
1507899600,5577.97,5681.42,5577.9,5678.82,82.07247
1507903200,5678.0,5800.0,5668.54,5773.99,67.37761
1507906800,5774.0,5779.61,5740.01,5762.25,45.485666
1507910400,5762.24,5777.65,5691.99,5721.0,51.710661
1507914000,5721.06,5779.0,5717.68,5730.03,48.797813
1507917600,5730.02,5746.36,5655.0,5683.88,56.67506
1507921200,5683.88,5690.86,5520.0,5558.99,72.525005
1507924800,5533.76,5649.99,5533.74,5634.96,39.491506
1507928400,5649.98,5649.98,5580.01,5610.01,68.591023
1507932000,5610.07,5650.0,5533.77,5650.0,55.225975
1507935600,5610.01,5649.99,5609.23,5649.98,68.156132
1507939200,5650.0,5650.01,5624.01,5640.25,51.219537
1507942800,5634.96,5640.0,5580.01,5625.02,54.53503
1507946400,5625.01,5722.87,5606.18,5700.0,39.236308
1507950000,5700.0,5722.87,5688.01,5700.51,31.375105
1507953600,5700.52,5721.91,5670.49,5680.02,30.599241
1507957200,5680.02,5692.56,5620.0,5638.11,34.956417
1507960800,5638.15,5638.16,5585.02,5620.0,32.578677
1507964400,5619.98,5658.99,5619.98,5653.41,56.844403
1507968000,5653.4,5663.55,5630.0,5663.53,37.940702
1507971600,5655.02,5663.54,5600.03,5625.07,45.140811
1507975200,5636.0,5721.81,5620.1,5718.27,34.230592
1507978800,5725.0,5779.0,5720.01,5720.02,36.833079
1507982400,5720.02,5745.0,5686.0,5719.37,30.411393
1507986000,5687.48,5723.26,5687.48,5703.03,33.588083
1507989600,5717.07,5755.04,5700.03,5754.04,51.529662
1507993200,5745.02,5779.99,5741.02,5752.04,46.84405
1507996800,5741.03,5779.99,5740.85,5769.75,38.168382
1508000400,5769.75,5798.02,5769.7,5769.71,33.450464
1508004000,5769.7,5769.98,5685.02,5723.07,45.778922
1508007600,5723.77,5750.0,5708.58,5750.0,33.450651
1508011200,5750.01,5750.26,5735.01,5745.07,45.730875
1508014800,5745.07,5759.99,5735.01,5759.98,39.797034
1508018400,5750.01,5780.32,5750.01,5779.97,38.336259
1508022000,5779.93,5900.0,5760.0,5869.99,48.183369
1508025600,5855.03,5900.0,5855.03,5860.01,28.943729
1508029200,5860.01,5900.0,5830.0,5897.99,28.408
1508032800,5898.0,5919.98,5880.22,5919.83,56.158851
1508036400,5919.88,5922.3,5770.02,5771.07,70.653765
1508040000,5771.06,5805.0,5737.27,5749.4,46.519962
1508043600,5749.4,5760.0,5748.77,5760.0,72.798454
1508047200,5767.75,5786.37,5758.42,5782.92,35.48537
1508050800,5782.89,5799.8,5769.04,5786.11,37.776828
1508054400,5786.11,5786.11,5500.0,5550.01,131.571135
1508058000,5571.96,5571.96,5422.39,5520.79,41.745734
1508061600,5520.81,5588.0,5460.18,5550.0,57.997194
1508065200,5549.01,5580.0,5400.01,5400.01,94.645211
1508068800,5419.0,5511.11,5404.98,5471.14,59.235324
1508072400,5477.99,5542.75,5419.01,5542.75,52.089123
1508076000,5542.76,5575.0,5512.14,5550.01,117.394676
1508079600,5574.97,5605.0,5520.12,5544.14,54.85604
1508083200,5539.99,5544.14,5468.01,5499.79,42.76868
1508086800,5499.61,5541.67,5475.95,5515.0,31.31393
1508090400,5515.0,5569.47,5515.0,5540.03,57.774957
1508094000,5540.04,5569.43,5533.56,5533.56,56.940126
1508097600,5530.23,5544.0,5485.0,5537.99,41.47287
1508101200,5509.02,5573.57,5508.61,5569.99,24.958749
1508104800,5569.48,5747.9,5569.48,5747.9,62.019151
1508108400,5715.01,5756.36,5676.0,5709.99,39.995516
1508112000,5710.0,5739.99,5690.05,5713.67,54.740741
1508115600,5713.77,5721.99,5680.01,5711.8,50.37182
1508119200,5711.0,5739.99,5680.01,5701.03,42.632718
1508122800,5701.14,5719.96,5600.02,5600.05,42.834668
1508126400,5601.02,5659.95,5601.02,5657.2,24.358802
1508130000,5657.2,5694.77,5628.09,5660.61,36.504757
1508133600,5660.62,5679.99,5628.99,5663.21,47.086732
1508137200,5663.19,5674.77,5600.01,5628.32,49.52108
1508140800,5628.31,5639.98,5599.32,5639.94,61.920872
1508144400,5639.94,5639.97,5585.19,5639.96,44.055389
1508148000,5632.0,5720.0,5631.69,5705.15,71.712114
1508151600,5705.14,5749.99,5699.09,5728.99,92.014938
1508155200,5739.96,5749.8,5721.0,5748.95,55.909701
1508158800,5748.96,5748.96,5686.93,5705.96,80.617776
1508162400,5705.9,5739.98,5679.97,5699.99,90.908252
1508166000,5680.03,5700.0,5664.0,5681.22,111.644812
1508169600,5681.22,5700.0,5642.02,5664.71,100.148469
1508173200,5642.06,5700.0,5642.06,5686.33,93.208203
1508176800,5686.34,5700.0,5660.65,5699.98,75.046219
1508180400,5694.0,5720.3,5693.4,5703.27,88.645371
1508184000,5718.78,5748.99,5700.02,5700.03,42.953817
1508187600,5700.02,5726.75,5700.01,5710.59,33.218095
1508191200,5722.99,5726.74,5706.11,5706.12,80.309393
1508194800,5706.11,5788.91,5706.11,5760.02,58.631723
1508198400,5760.0,5774.98,5726.97,5726.98,32.255686
1508202000,5726.98,5745.51,5590.0,5590.0,83.628885
1508205600,5590.02,5648.32,5590.0,5619.98,56.374651
1508209200,5615.12,5620.01,5600.44,5620.01,66.317717
1508212800,5612.02,5659.99,5600.6,5657.01,67.643293
1508216400,5659.98,5678.98,5591.01,5600.01,54.458661
1508220000,5600.03,5687.49,5600.02,5640.12,54.701387
1508223600,5640.12,5687.61,5640.11,5650.02,52.243873
1508227200,5657.96,5679.99,5620.14,5669.69,32.443643
1508230800,5669.7,5687.61,5640.02,5654.97,40.726661
1508234400,5654.96,5679.99,5640.09,5640.09,44.202848
1508238000,5640.13,5670.05,5540.02,5579.98,75.616752
1508241600,5579.89,5626.99,5508.63,5567.51,51.945619
1508245200,5567.52,5597.27,5555.01,5597.26,81.719093
1508248800,5597.26,5628.12,5573.05,5580.07,141.349739
1508252400,5580.09,5628.63,5573.06,5603.01,52.201506
1508256000,5619.98,5628.45,5574.21,5585.24,68.214056
1508259600,5585.23,5628.66,5585.23,5628.55,58.839393
1508263200,5624.95,5649.99,5601.02,5639.94,78.420361
1508266800,5625.03,5639.94,5621.03,5622.06,34.553487
1508270400,5622.1,5634.06,5601.07,5601.09,64.297803
1508274000,5603.57,5625.43,5586.15,5598.98,58.095424
1508277600,5590.03,5625.68,5585.25,5599.99,45.897974
1508281200,5599.99,5636.53,5585.3,5595.0,33.720864
1508284800,5595.0,5596.0,5520.25,5525.01,73.486726
1508288400,5530.66,5530.66,5485.03,5490.02,61.577742
1508292000,5490.0,5520.0,5465.01,5497.98,87.253958
1508295600,5497.98,5497.98,5422.01,5484.86,95.875649
1508299200,5483.99,5560.98,5467.63,5529.98,115.496151
1508302800,5525.01,5561.99,5504.86,5505.56,83.662863
1508306400,5490.02,5490.06,5323.53,5323.54,114.669706
1508310000,5323.54,5387.01,5277.22,5277.22,89.465759
1508313600,5267.38,5369.0,5230.0,5368.73,117.094908
1508317200,5344.01,5379.0,5310.03,5331.29,158.468988
1508320800,5331.28,5331.31,5239.95,5300.23,126.089309
1508324400,5300.23,5331.3,5226.0,5273.25,108.874818
1508328000,5283.98,5288.23,5262.0,5277.98,72.941574
1508331600,5277.99,5277.99,5150.0,5150.0,150.057977
1508335200,5156.33,5199.99,5037.95,5168.0,120.853529
1508338800,5168.0,5368.7,5145.0,5322.28,87.984408
1508342400,5344.0,5400.0,5320.28,5349.04,49.63473
1508346000,5375.89,5400.0,5341.03,5350.12,72.256124
1508349600,5355.13,5408.0,5355.13,5376.04,143.525341
1508353200,5373.02,5402.33,5367.91,5382.98,58.548689
1508356800,5382.99,5482.6,5368.12,5482.6,94.092164
1508360400,5480.39,5505.58,5447.01,5491.02,78.738661
1508364000,5490.54,5587.99,5490.26,5547.1,58.6254
1508367600,5547.09,5588.0,5512.06,5512.06,98.529199
1508371200,5513.0,5549.99,5490.26,5498.98,53.064236
1508374800,5498.98,5631.3,5490.3,5621.99,74.490834
1508378400,5620.01,5620.01,5559.47,5580.99,68.85662
1508382000,5580.98,5589.97,5566.01,5585.0,77.43667
1508385600,5570.24,5628.0,5568.05,5581.04,45.347032
1508389200,5581.05,5627.98,5581.04,5613.9,59.018465
1508392800,5613.9,5613.9,5510.0,5510.02,50.585458
1508396400,5510.02,5587.98,5490.26,5577.98,54.612506
1508400000,5577.99,5628.0,5555.0,5600.0,73.311504
1508403600,5599.99,5690.0,5576.01,5684.83,90.60796
1508407200,5667.02,5697.99,5640.0,5689.99,74.592452
1508410800,5689.99,5706.09,5672.01,5690.12,93.136252
1508414400,5710.0,5710.0,5620.01,5642.05,87.702473
1508418000,5644.98,5702.0,5620.01,5680.02,117.918255
1508421600,5689.88,5700.0,5669.0,5688.97,83.009336
1508425200,5688.97,5692.5,5620.0,5625.01,110.38044
1508428800,5624.99,5669.98,5611.5,5640.15,69.089688
1508432400,5669.95,5690.0,5629.0,5666.98,106.631995
1508436000,5649.07,5688.99,5630.02,5651.11,66.993627
1508439600,5651.13,5679.99,5600.0,5609.0,75.262627
1508443200,5608.99,5694.0,5600.03,5693.92,74.067277
1508446800,5681.03,5693.88,5670.01,5687.99,78.995535
1508450400,5681.03,5688.0,5661.89,5668.21,99.538974
1508454000,5687.98,5688.0,5665.01,5683.9,97.071891
1508457600,5683.31,5688.0,5665.06,5685.02,66.615974
1508461200,5685.03,5688.0,5655.03,5663.97,60.071498
1508464800,5664.99,5686.98,5632.01,5661.58,43.578597
1508468400,5679.55,5679.56,5640.01,5669.08,55.821133
1508472000,5669.08,5697.99,5668.99,5697.79,43.489432
1508475600,5697.79,5697.79,5661.0,5664.98,64.410906
1508479200,5664.97,5689.99,5600.0,5610.01,41.146355
1508482800,5623.98,5662.3,5610.02,5639.95,60.162309
1508486400,5639.96,5669.99,5611.32,5630.08,78.827772
1508490000,5615.14,5668.03,5615.13,5640.12,78.290663
1508493600,5667.97,5675.62,5640.02,5667.95,86.607815
1508497200,5667.96,5679.99,5640.59,5662.75,46.586975
1508500800,5662.75,5662.97,5640.0,5660.93,66.455885
1508504400,5660.92,5680.0,5602.86,5620.06,62.079425
1508508000,5630.02,5916.62,5630.02,5915.98,115.456909
1508511600,5905.01,5995.0,5862.44,5889.99,194.34007
1508515200,5889.99,5955.08,5878.03,5955.02,98.365028
1508518800,5950.02,5964.99,5880.07,5944.52,118.786585
1508522400,5944.46,5955.0,5928.05,5945.01,117.407032
1508526000,5945.01,6060.54,5941.23,6060.54,163.957448
1508529600,6060.91,6110.0,5937.01,5941.16,102.259859
1508533200,5954.0,5980.0,5941.01,5960.94,72.829981
1508536800,5957.13,5999.0,5951.04,5995.9,63.485802
1508540400,5970.2,6048.99,5970.2,6010.01,71.943767
1508544000,6013.72,6013.82,5960.0,5982.8,48.27011
1508547600,5982.78,6100.0,5962.01,6065.0,70.555611
1508551200,6064.99,6096.0,6060.0,6092.76,68.605848
1508554800,6092.75,6124.3,6074.78,6110.01,84.816997
1508558400,6110.02,6167.99,6000.0,6043.85,90.854255
1508562000,6043.8,6089.95,6015.05,6062.95,75.033494
1508565600,6062.94,6124.02,6046.09,6088.96,63.00107
1508569200,6094.58,6104.96,6075.81,6091.92,100.53086
1508572800,6091.92,6113.89,6075.81,6097.99,74.110238
1508576400,6097.96,6097.97,6072.06,6082.06,54.348124
1508580000,6083.02,6114.0,6081.02,6098.02,88.581784
1508583600,6098.02,6118.99,6098.01,6116.98,57.906266
1508587200,6116.98,6149.49,6075.39,6095.01,72.821555
1508590800,6095.02,6116.97,6090.02,6109.94,48.177805
1508594400,6099.98,6171.0,6099.03,6124.01,87.662669
1508598000,6124.02,6170.05,6107.67,6149.99,47.755961
1508601600,6149.99,6169.04,6120.52,6120.53,72.720032
1508605200,6120.53,6120.88,5850.03,5980.02,106.480544
1508608800,5981.02,6060.0,5970.02,6041.05,27.16673
1508612400,6044.0,6045.05,6010.06,6024.07,74.942446
1508616000,6024.09,6110.0,6024.09,6093.93,81.919941
1508619600,6093.93,6093.93,6030.09,6060.0,67.431057
1508623200,6060.0,6089.94,6030.02,6088.99,42.413001
1508626800,6045.04,6083.24,5994.0,6024.97,58.201295
1508630400,6003.27,6060.0,6003.27,6050.59,46.706542
1508634000,6050.71,6060.0,6030.01,6038.0,48.579245
1508637600,6030.53,6030.53,5911.02,5912.03,46.729798
1508641200,5912.06,6018.18,5912.04,5950.24,51.645157
1508644800,5950.18,5954.51,5770.0,5780.11,95.155643
1508648400,5780.11,5897.98,5771.01,5884.97,67.041998
1508652000,5879.98,5879.98,5800.0,5879.71,70.231717
1508655600,5871.03,5937.89,5866.03,5907.11,90.957836
1508659200,5907.13,5924.97,5870.01,5910.4,47.809644
1508662800,5910.4,5917.98,5800.03,5800.12,58.891259
1508666400,5800.17,5850.0,5751.0,5799.98,67.038631
1508670000,5794.98,5819.99,5720.03,5819.98,63.919909
1508673600,5819.98,5874.5,5770.04,5800.0,57.224906
1508677200,5800.02,5874.38,5800.02,5873.18,85.660765
1508680800,5873.18,5998.99,5850.01,5965.05,73.078545
1508684400,5965.05,6000.0,5940.0,5970.27,71.500513
1508688000,5970.3,6000.0,5940.01,5950.89,70.577152
1508691600,5950.99,5989.97,5941.9,5989.84,51.868641
1508695200,5989.73,5989.79,5890.02,5890.02,28.208049
1508698800,5938.79,5938.79,5832.07,5866.99,20.053732
1508702400,5879.03,5920.71,5835.15,5860.79,18.844571
1508706000,5857.98,5909.91,5833.38,5898.97,32.33272
1508709600,5898.97,5984.95,5867.4,5940.03,61.103509
1508713200,5940.03,6000.0,5939.95,5950.02,36.931734
1508716800,5975.0,5975.0,5940.0,5945.01,55.485208
1508720400,5945.03,6000.02,5945.01,6000.01,89.537014
1508724000,6000.02,6000.02,5970.01,5989.97,65.586671
1508727600,5988.99,5989.98,5912.0,5950.25,51.712002
1508731200,5950.25,5983.02,5950.25,5967.26,44.161327
1508734800,5967.27,6080.0,5930.39,5960.03,61.807609
1508738400,5960.03,5960.04,5866.95,5909.6,39.722817
1508742000,5908.88,5940.0,5860.01,5865.05,57.510885
1508745600,5865.03,5899.97,5803.0,5815.01,95.490845
1508749200,5815.01,5849.93,5787.98,5839.98,74.052819
1508752800,5839.98,5880.0,5830.03,5879.97,103.546844
1508756400,5879.97,5909.84,5848.73,5881.99,72.805177
1508760000,5881.98,5881.99,5735.2,5767.03,86.587224
1508763600,5817.92,5817.92,5650.0,5710.0,174.231358
1508767200,5685.34,5754.55,5621.03,5686.88,84.068276
1508770800,5686.85,5820.12,5650.02,5762.04,82.153454
1508774400,5762.07,5838.06,5717.01,5838.05,86.717646
1508778000,5838.04,5878.0,5820.1,5825.96,79.484022
1508781600,5825.97,5867.34,5744.68,5813.87,54.094
1508785200,5813.99,5930.2,5787.23,5880.82,52.453866
1508788800,5880.83,5969.98,5880.04,5910.0,48.408633
1508792400,5909.97,5929.93,5854.51,5870.7,64.497521
1508796000,5870.7,5917.58,5787.24,5878.97,108.947824
1508799600,5909.98,5924.98,5857.79,5915.93,79.494673
1508803200,5909.47,5917.25,5800.01,5842.03,100.929764
1508806800,5842.05,5925.0,5556.01,5600.01,309.888218
1508810400,5600.04,5669.96,5482.22,5612.5,203.701081
1508814000,5612.49,5679.97,5600.0,5625.03,116.709226
1508817600,5630.0,5639.0,5537.1,5602.22,147.999168
1508821200,5543.07,5719.99,5543.0,5700.0,109.441127
1508824800,5701.01,5748.98,5670.02,5694.97,80.043859
1508828400,5684.01,5730.0,5670.04,5721.83,102.475098
1508832000,5721.83,5740.97,5656.22,5658.12,94.518188
1508835600,5689.98,5712.99,5601.01,5633.06,87.446075
1508839200,5633.04,5690.0,5633.04,5675.0,77.010043
1508842800,5675.02,5690.0,5652.0,5676.04,69.612054
1508846400,5680.0,5697.97,5600.0,5629.0,83.785918
1508850000,5628.99,5657.99,5563.11,5613.07,94.470265
1508853600,5615.06,5640.98,5601.92,5615.92,71.638989
1508857200,5615.92,5653.99,5603.26,5637.96,127.299706
1508860800,5635.02,5719.03,5635.01,5719.02,111.340224
1508864400,5703.07,5719.02,5661.0,5670.47,75.160379
1508868000,5689.9,5689.93,5670.45,5679.95,61.257113
1508871600,5670.46,5679.98,5633.99,5635.07,85.7236
1508875200,5635.07,5650.0,5567.02,5567.12,102.151325
1508878800,5567.04,5603.01,5450.0,5450.02,105.998902
1508882400,5479.98,5523.97,5450.0,5488.92,76.129866
1508886000,5488.92,5523.94,5455.1,5477.03,85.688579
1508889600,5506.92,5513.0,5459.08,5476.14,71.763397
1508893200,5476.16,5486.99,5340.0,5367.34,96.17472
1508896800,5364.98,5420.99,5289.11,5299.0,169.179587
1508900400,5298.98,5527.0,5286.98,5515.96,158.29432
1508904000,5515.93,5526.99,5445.02,5496.38,86.53975
1508907600,5496.38,5499.97,5427.72,5435.47,109.827088
1508911200,5435.47,5478.99,5418.98,5469.94,85.502971
1508914800,5460.02,5550.0,5460.01,5541.51,94.940207
1508918400,5532.02,5650.0,5532.01,5593.18,102.390198
1508922000,5591.21,5598.0,5559.69,5593.04,80.020715
1508925600,5593.04,5597.0,5482.0,5500.02,146.387326
1508929200,5500.01,5517.99,5440.06,5469.98,96.09774
1508932800,5469.99,5479.97,5375.0,5434.02,107.733563
1508936400,5434.03,5500.01,5434.01,5462.22,72.581471
1508940000,5465.02,5500.0,5457.02,5474.96,72.144877
1508943600,5474.97,5474.97,5400.0,5456.11,78.356122
1508947200,5430.22,5517.94,5430.0,5480.01,52.912779
1508950800,5480.01,5514.82,5443.32,5496.0,98.630242
1508954400,5494.98,5518.0,5494.98,5517.99,75.145554
1508958000,5516.99,5588.0,5497.01,5580.07,99.777555
1508961600,5580.09,5649.51,5569.03,5609.0,57.44062
1508965200,5609.0,5684.32,5590.02,5610.58,58.531621
1508968800,5615.03,5649.98,5615.01,5644.97,98.538913
1508972400,5644.97,5704.96,5619.94,5689.99,113.901869
1508976000,5670.1,5715.5,5670.0,5704.0,73.511857
1508979600,5703.99,5711.72,5670.0,5680.01,94.192158
1508983200,5680.01,5694.91,5670.0,5682.65,88.467331
1508986800,5682.66,5734.99,5670.0,5719.99,117.45956
1508990400,5719.99,5733.86,5681.89,5713.08,68.392549
1508994000,5713.08,5735.02,5670.03,5699.99,91.459543
1508997600,5699.97,5700.0,5650.0,5690.02,87.80289
1509001200,5690.02,5706.0,5650.03,5669.13,69.631056
1509004800,5669.17,5714.99,5656.19,5713.98,135.648422
1509008400,5712.0,5730.0,5681.22,5714.05,69.780333
1509012000,5719.98,5740.99,5714.05,5740.97,48.96174
1509015600,5740.96,5853.99,5738.0,5853.99,73.184051
1509019200,5845.03,5919.96,5845.03,5904.99,110.851004
1509022800,5904.98,5939.99,5850.01,5854.06,117.705959
1509026400,5854.17,5900.01,5852.1,5889.86,87.874576
1509030000,5889.87,5920.0,5873.37,5918.99,87.216541
1509033600,5918.92,5930.0,5900.12,5917.05,96.929758
1509037200,5917.05,5929.89,5911.0,5928.97,70.302439
1509040800,5928.98,5938.58,5846.04,5855.61,65.210091
1509044400,5855.62,5868.01,5805.0,5834.38,49.284254
1509048000,5834.59,5868.17,5806.0,5810.0,71.607222
1509051600,5806.01,5837.76,5757.09,5765.01,59.70277
1509055200,5780.22,5912.01,5757.0,5854.37,72.253123
1509058800,5854.38,5905.0,5854.33,5861.77,65.536655
1509062400,5861.77,5973.19,5861.76,5973.19,72.333929
1509066000,5973.19,5980.0,5924.99,5942.97,26.582406
1509069600,5929.0,5958.71,5905.02,5920.08,67.935319
1509073200,5920.08,5920.08,5860.06,5905.0,91.058379
1509076800,5904.99,5924.96,5867.0,5892.11,44.082549
1509080400,5889.97,5889.97,5818.06,5842.24,67.406181
1509084000,5842.01,5842.01,5770.23,5836.99,43.861147
1509087600,5821.15,5878.93,5821.15,5874.49,63.295834
1509091200,5874.43,5876.79,5840.01,5868.0,92.122723
1509094800,5868.01,5928.97,5868.01,5888.99,66.777884
1509098400,5888.96,5928.97,5835.23,5839.88,32.002246
1509102000,5835.23,5847.94,5808.03,5843.18,63.107514
1509105600,5843.03,5843.04,5770.0,5790.0,40.590299
1509109200,5789.98,5789.99,5711.22,5740.01,65.246513
1509112800,5741.01,5800.85,5731.01,5751.96,40.974114
1509116400,5752.08,5779.99,5730.0,5771.01,69.190462
1509120000,5771.01,5812.03,5750.53,5793.79,29.230614
1509123600,5792.13,5792.13,5730.0,5754.97,83.262869
1509127200,5730.0,5749.8,5649.24,5709.95,95.726044
1509130800,5650.42,5789.61,5650.42,5740.0,31.288991
1509134400,5787.97,5787.98,5715.2,5720.15,51.84795
1509138000,5720.17,5788.86,5720.14,5769.6,55.199948
1509141600,5758.93,5759.0,5746.98,5754.86,52.097075
1509145200,5754.87,5789.45,5722.34,5768.83,58.485426
1509148800,5768.79,5839.96,5768.79,5822.32,44.436989
1509152400,5822.29,5850.02,5780.4,5819.91,27.896161
1509156000,5819.68,5819.72,5748.51,5748.52,69.702606
1509159600,5748.54,5772.01,5726.87,5726.92,54.474176
1509163200,5726.93,5770.73,5726.91,5739.95,27.752989
1509166800,5739.95,5799.96,5730.01,5789.58,49.170184
1509170400,5777.0,5799.63,5760.01,5779.98,21.507067
1509174000,5779.98,5790.09,5762.03,5781.01,43.499859
1509177600,5781.02,5790.1,5763.2,5771.96,44.316132
1509181200,5771.96,5790.09,5742.0,5767.94,47.573883
1509184800,5767.87,5767.87,5734.04,5734.04,33.095106
1509188400,5741.98,5741.98,5677.02,5680.28,72.711476
1509192000,5680.27,5718.16,5630.03,5689.99,52.567439
1509195600,5671.03,5713.42,5669.96,5712.97,59.974362
1509199200,5712.98,5718.01,5662.99,5669.98,127.914108
1509202800,5669.98,5669.98,5650.0,5669.97,48.645141
1509206400,5669.97,5699.98,5665.01,5694.99,50.909561
1509210000,5680.03,5708.98,5680.01,5700.37,67.111945
1509213600,5700.39,5726.87,5690.03,5725.68,68.138941
1509217200,5725.69,5733.03,5698.2,5726.02,67.901188
1509220800,5726.02,5733.03,5690.03,5707.69,22.579777
1509224400,5707.6,5729.0,5690.04,5701.17,80.783108
1509228000,5701.55,5728.97,5680.01,5724.91,50.573407
1509231600,5724.88,5733.02,5699.9,5719.64,43.518807
1509235200,5709.98,5719.65,5681.0,5698.67,37.477454
1509238800,5698.65,5699.0,5666.11,5670.42,40.011693
1509242400,5671.23,5700.0,5648.01,5689.97,64.807238
1509246000,5689.97,5719.65,5682.0,5715.01,54.424126
1509249600,5715.0,5766.99,5705.02,5744.97,52.638709
1509253200,5740.01,5759.89,5720.0,5747.93,43.066002
1509256800,5735.04,5766.99,5725.03,5766.99,96.884718
1509260400,5766.97,5815.84,5759.91,5799.99,63.487346
1509264000,5790.11,5800.0,5766.24,5770.28,56.569376
1509267600,5775.06,5790.0,5741.09,5755.18,38.251472
1509271200,5755.0,5787.88,5755.0,5760.82,75.042302
1509274800,5760.75,5800.0,5760.6,5784.97,60.83346
1509278400,5784.99,5795.0,5758.75,5758.75,61.921568
1509282000,5758.72,5790.0,5730.0,5790.0,88.039555
1509285600,5790.0,5800.0,5789.95,5790.04,112.210701
1509289200,5794.99,5988.0,5790.06,5949.01,117.000448
1509292800,5949.01,5970.0,5889.85,5934.1,85.343508
1509296400,5949.99,5960.71,5910.02,5925.0,52.974034
1509300000,5943.14,5975.44,5921.32,5960.02,62.683887
1509303600,5960.02,6085.0,5952.0,6085.0,123.967119
1509307200,6085.0,6189.88,6034.06,6153.05,127.260263
1509310800,6153.06,6179.99,6096.02,6132.59,83.029098
1509314400,6132.85,6169.99,6100.02,6128.0,118.973657
1509318000,6132.0,6189.87,6127.98,6169.98,87.880439
1509321600,6133.01,6145.92,6100.07,6100.83,87.046059
1509325200,6100.85,6144.02,6075.5,6144.0,122.340153
1509328800,6142.89,6143.0,6110.37,6112.02,51.472309
1509332400,6112.02,6159.99,6095.07,6155.88,72.243952
1509336000,6154.99,6172.0,6133.56,6158.98,32.217544
1509339600,6158.94,6159.99,6123.99,6137.99,46.793578
1509343200,6137.99,6145.0,6112.22,6121.01,57.645284
1509346800,6121.02,6160.0,6096.08,6116.19,67.752363
1509350400,6123.3,6149.94,6116.18,6137.94,23.782815
1509354000,6137.93,6180.02,6130.03,6150.06,66.534625
1509357600,6150.06,6229.01,6150.01,6203.98,137.980864
1509361200,6203.97,6248.68,6150.24,6181.98,49.379218
1509364800,6179.92,6198.98,6130.12,6147.08,72.874139
1509368400,6147.15,6180.13,6147.15,6161.1,62.149455
1509372000,6161.1,6179.7,6038.05,6060.0,99.709384
1509375600,6055.02,6119.49,6030.0,6070.98,45.996029
1509379200,6071.95,6109.95,6055.56,6065.06,65.569631
1509382800,6065.05,6099.0,6065.04,6099.0,70.801518
1509386400,6090.02,6146.86,6090.02,6102.01,42.151643
1509390000,6102.04,6124.98,6062.13,6111.58,47.125299
1509393600,6111.38,6124.44,6088.88,6116.16,14.368667
1509397200,6116.12,6116.98,6088.94,6104.88,41.175922
1509400800,6104.66,6115.98,6093.82,6110.05,38.237618
1509404400,6110.05,6135.04,6100.0,6120.5,58.338974
1509408000,6120.52,6165.96,6120.52,6165.84,27.131425
1509411600,6125.03,6172.18,6125.01,6146.06,20.392131
1509415200,6150.0,6170.02,6126.03,6133.19,40.135525
1509418800,6144.98,6150.0,6127.0,6139.88,58.812726
1509422400,6139.88,6172.0,6129.01,6154.98,42.507315
1509426000,6154.69,6164.99,6135.02,6158.01,51.113598
1509429600,6158.02,6172.18,6129.04,6129.06,33.857867
1509433200,6129.05,6139.9,6100.0,6117.94,37.028902
1509436800,6117.94,6144.96,6100.04,6129.79,41.369714
1509440400,6129.78,6168.0,6120.05,6160.02,58.334422
1509444000,6168.0,6189.98,6154.97,6170.28,59.989939
1509447600,6175.28,6223.33,6175.26,6223.33,58.720283
1509451200,6223.41,6237.99,6201.01,6214.97,63.530191
1509454800,6209.99,6330.0,6203.02,6329.04,120.009708
1509458400,6334.03,6420.0,6300.03,6371.0,121.342923
1509462000,6369.99,6396.0,6340.01,6371.28,75.248009
1509465600,6371.28,6398.88,6352.72,6365.01,78.161099
1509469200,6376.96,6384.97,6325.52,6369.02,54.35765
1509472800,6369.02,6369.03,6340.0,6340.03,65.304517
1509476400,6340.03,6349.99,6319.69,6329.98,111.800192
1509480000,6329.98,6399.93,6322.31,6367.66,77.562301
1509483600,6367.66,6391.93,6360.45,6391.8,71.017422
1509487200,6391.93,6438.0,6362.13,6389.99,87.042724
1509490800,6389.98,6498.01,6363.12,6463.0,57.004342
1509494400,6463.0,6463.07,6375.05,6395.0,64.145894
1509498000,6395.01,6439.88,6388.04,6429.94,52.815292
1509501600,6429.88,6464.55,6418.0,6435.02,38.063698
1509505200,6435.01,6473.88,6435.01,6458.88,53.440274
1509508800,6439.05,6458.38,6360.0,6369.91,51.23636
1509512400,6360.02,6423.01,6338.02,6423.01,41.047352
1509516000,6422.8,6423.01,6386.01,6415.0,48.581624
1509519600,6414.82,6431.86,6391.11,6415.0,65.380369
1509523200,6414.99,6482.84,6410.01,6461.99,57.377012
1509526800,6461.99,6580.0,6451.01,6554.85,74.090196
1509530400,6554.85,6645.32,6510.05,6593.38,101.444128
1509534000,6593.36,6622.99,6548.3,6614.97,92.926842
1509537600,6613.92,6613.93,6455.0,6518.99,112.774012
1509541200,6518.99,6540.0,6461.51,6515.0,72.239292
1509544800,6515.02,6572.87,6515.0,6550.17,79.280802
1509548400,6551.04,6600.0,6532.17,6596.99,92.218901
1509552000,6559.9,6644.8,6559.9,6598.88,82.361566
1509555600,6598.88,6629.97,6575.05,6629.96,43.293433
1509559200,6625.02,6629.97,6590.05,6596.02,70.737705
1509562800,6597.16,6623.0,6570.88,6622.99,96.58108
1509566400,6622.98,6623.0,6561.04,6599.98,53.544991
1509570000,6576.17,6617.95,6576.16,6608.01,69.188347
1509573600,6614.99,6697.55,6600.17,6687.99,95.775453
1509577200,6675.03,6774.67,6665.01,6753.98,67.070565
1509580800,6753.98,6849.0,6730.0,6789.89,108.091653
1509584400,6800.01,6967.61,6789.86,6789.86,112.400405
1509588000,6789.62,6849.99,6731.02,6795.02,94.837904
1509591600,6795.05,6888.47,6772.02,6831.0,85.910749
1509595200,6840.02,6887.65,6800.06,6874.94,57.058076
1509598800,6877.98,6941.0,6842.13,6846.01,78.671978
1509602400,6846.07,6970.0,6846.07,6969.11,81.961182
1509606000,6942.92,6977.0,6823.12,6934.0,72.986322
1509609600,6934.0,6968.88,6911.01,6959.01,76.84477
1509613200,6959.03,6988.86,6950.31,6982.02,92.181624
1509616800,6960.83,7147.98,6950.67,7127.01,123.239504
1509620400,7143.96,7300.0,6685.1,6887.81,265.969679
1509624000,6887.66,7047.44,6700.0,6909.03,172.461397
1509627600,6910.0,7100.0,6868.04,7011.09,192.699292
1509631200,7011.08,7047.96,6921.01,6948.88,102.645854
1509634800,6948.88,7019.99,6872.81,7019.98,103.239113
1509638400,7015.5,7041.51,6900.08,6946.98,97.309049
1509642000,6945.98,6974.63,6859.56,6945.03,87.654734
1509645600,6945.03,6945.03,6830.0,6858.07,96.047588
1509649200,6858.07,7000.97,6830.05,6981.9,116.97493
1509652800,6981.07,7132.0,6965.0,7028.04,76.368343
1509656400,7031.02,7115.18,7031.02,7070.0,66.906109
1509660000,7061.03,7100.0,7013.18,7043.96,80.91628
1509663600,7030.0,7089.89,7010.0,7019.98,60.234268
1509667200,7010.31,7037.7,6941.48,6969.03,55.145214
1509670800,6969.04,6999.93,6923.0,6984.66,51.368156
1509674400,6984.6,7039.99,6970.11,7025.02,64.968847
1509678000,7025.01,7198.9,7021.03,7172.41,123.392556
1509681600,7186.01,7235.34,7133.01,7198.14,50.33568
1509685200,7175.21,7199.99,7111.02,7197.98,82.52301
1509688800,7178.31,7238.97,7160.02,7181.03,84.991061
1509692400,7181.02,7259.99,7178.97,7251.01,64.962567
1509696000,7251.02,7346.34,7180.0,7289.02,116.414762
1509699600,7340.89,7340.89,7215.19,7263.04,113.600298
1509703200,7299.98,7345.0,7265.01,7306.0,113.937675
1509706800,7315.96,7315.96,7162.6,7230.95,96.073069
1509710400,7230.95,7298.98,7165.0,7298.98,63.574659
1509714000,7298.9,7298.98,7138.18,7209.96,133.40371
1509717600,7209.95,7278.94,7146.03,7235.02,48.775388
1509721200,7235.03,7297.97,7222.0,7284.98,82.098438
1509724800,7284.98,7299.99,7225.43,7249.28,75.803233
1509728400,7249.12,7285.07,7190.02,7270.02,69.707295
1509732000,7270.04,7298.0,7270.0,7283.31,84.362576
1509735600,7283.31,7296.99,7233.01,7234.0,47.293793
1509739200,7269.73,7275.0,7190.02,7190.02,53.485134
1509742800,7190.03,7216.99,7032.0,7084.99,78.025816
1509746400,7085.0,7209.99,7056.71,7147.93,63.949249
1509750000,7147.91,7167.98,7105.02,7115.04,73.305406
1509753600,7115.02,7125.0,6999.37,7041.13,86.258679
1509757200,7041.15,7055.0,6901.0,6980.06,88.604575
1509760800,7028.98,7139.99,7025.0,7101.3,71.364629
1509764400,7101.31,7160.22,7056.0,7125.12,67.81969
1509768000,7150.0,7192.99,7125.18,7178.87,78.514541
1509771600,7178.88,7192.99,7133.99,7134.01,50.221545
1509775200,7134.01,7173.22,7095.52,7114.99,65.992096
1509778800,7114.94,7190.0,7100.06,7174.99,30.751798
1509782400,7174.99,7199.99,7115.01,7158.91,68.794745
1509786000,7150.0,7159.99,7100.06,7138.58,26.892492
1509789600,7137.73,7137.73,7070.12,7114.91,64.024921
1509793200,7099.98,7112.72,7085.0,7085.02,55.774158
1509796800,7085.02,7155.0,7085.0,7149.0,67.107813
1509800400,7148.99,7280.0,7130.02,7250.2,71.448175
1509804000,7250.18,7308.02,7250.17,7295.98,50.564577
1509807600,7295.97,7300.0,7249.0,7300.0,36.796831
1509811200,7300.0,7375.5,7285.12,7315.02,88.824828
1509814800,7315.02,7329.99,7262.06,7275.09,60.644953
1509818400,7285.01,7319.98,7280.18,7319.68,32.981587
1509822000,7318.77,7370.0,7290.81,7360.04,47.870158
1509825600,7360.02,7480.99,7340.03,7400.02,85.512343
1509829200,7400.03,7448.92,7400.01,7419.74,25.599429
1509832800,7419.0,7419.69,7300.0,7325.03,33.980304
1509836400,7377.98,7404.99,7325.12,7357.09,42.8469
1509840000,7357.27,7387.68,7280.0,7325.02,37.052894
1509843600,7325.02,7390.0,7320.03,7389.92,44.942936
1509847200,7389.88,7389.89,7339.98,7372.0,29.541726
1509850800,7371.98,7424.49,7347.03,7409.93,29.977029
1509854400,7399.98,7445.72,7388.07,7400.17,42.91212
1509858000,7408.99,7447.12,7400.16,7420.41,37.29541
1509861600,7420.42,7457.9,7420.12,7449.97,30.224188
1509865200,7449.93,7449.93,7349.98,7398.69,41.493872
1509868800,7398.7,7429.77,7385.2,7390.54,34.0748
1509872400,7390.58,7429.77,7320.0,7416.87,39.841103
1509876000,7376.03,7430.0,7376.02,7415.11,46.942128
1509879600,7416.03,7513.82,7406.19,7513.82,90.572731
1509883200,7513.8,7539.0,7455.0,7536.06,54.847091
1509886800,7537.02,7590.25,7535.84,7566.01,119.63311
1509890400,7566.02,7589.99,7500.04,7501.0,94.875892
1509894000,7515.0,7560.0,7480.08,7499.87,48.206315
1509897600,7499.87,7524.88,7476.01,7500.0,59.500976
1509901200,7480.44,7499.92,7450.11,7485.38,60.5942
1509904800,7485.4,7540.82,7475.0,7515.01,29.295251
1509908400,7515.02,7548.0,7515.01,7536.01,14.802714
1509912000,7536.01,7548.0,7480.03,7521.92,37.65214
1509915600,7481.04,7521.86,7301.9,7324.28,63.640181
1509919200,7324.42,7419.94,7324.42,7358.92,45.771079
1509922800,7352.0,7375.99,7279.02,7345.01,74.142444
1509926400,7345.1,7401.0,7300.0,7315.61,49.312826
1509930000,7326.69,7379.96,7315.58,7336.12,61.801016
1509933600,7336.12,7379.95,7319.01,7319.22,45.197905
1509937200,7328.02,7328.02,7186.78,7215.54,94.982188
1509940800,7226.98,7226.98,7101.0,7164.74,68.874226
1509944400,7166.02,7325.21,7166.01,7280.01,81.796811
1509948000,7280.0,7328.18,7245.02,7299.0,52.980267
1509951600,7299.0,7318.99,7233.05,7275.0,74.59612
1509955200,7274.98,7349.0,7265.0,7311.67,53.63487
1509958800,7329.93,7329.94,7265.0,7303.02,57.30553
1509962400,7303.02,7307.97,7258.01,7294.99,36.131328
1509966000,7270.49,7336.02,7258.01,7304.11,62.20692
1509969600,7324.97,7400.98,7303.01,7399.98,70.674833
1509973200,7399.99,7399.99,7315.02,7325.27,45.142094
1509976800,7334.96,7334.96,7230.04,7289.93,63.245232
1509980400,7289.93,7289.94,7202.07,7232.03,65.443583
1509984000,7235.02,7270.56,7150.02,7160.0,80.443125
1509987600,7173.54,7196.88,7050.0,7129.99,106.29908
1509991200,7128.34,7143.01,6960.0,7000.05,76.673702
1509994800,7005.02,7030.0,6957.0,7028.95,148.747875
1509998400,7006.01,7134.48,7000.02,7081.03,70.943476
1510002000,7081.53,7105.91,7056.01,7085.15,71.973907
1510005600,7085.2,7155.0,6980.0,7017.74,121.129049
1510009200,6980.54,7054.73,6906.0,6960.12,103.483298
1510012800,6981.72,7098.45,6909.01,7062.0,79.381147
1510016400,7069.97,7107.0,7050.05,7057.0,79.741022
1510020000,7057.0,7089.94,6967.03,7065.0,103.034463
1510023600,7061.02,7135.0,7060.01,7120.17,35.831964
1510027200,7120.18,7166.5,7109.99,7166.5,44.901946
1510030800,7173.77,7198.49,7070.21,7129.75,55.507095
1510034400,7129.76,7177.29,7080.59,7177.29,51.718409
1510038000,7143.21,7171.41,7109.89,7159.98,45.862154
1510041600,7157.97,7182.99,7110.05,7171.0,27.175142
1510045200,7171.01,7175.73,7130.0,7146.65,59.26062
1510048800,7146.12,7161.77,7110.03,7131.02,35.301797
1510052400,7131.02,7168.98,7080.59,7160.55,56.681684
1510056000,7160.54,7195.0,7139.93,7170.04,50.81932
1510059600,7170.4,7184.33,6967.02,7014.99,70.910858
1510063200,7001.02,7078.39,6901.0,6980.0,117.13065
1510066800,6980.04,7041.97,6976.0,7038.2,71.978515
1510070400,7009.27,7041.29,6966.94,7000.0,78.712781
1510074000,6999.98,7041.98,6970.03,7041.97,60.077719
1510077600,7041.97,7078.4,7020.55,7050.0,56.00057
1510081200,7050.01,7078.27,7020.0,7059.78,60.94759
1510084800,7059.66,7059.81,6966.93,7018.0,45.795286
1510088400,7017.98,7044.2,6980.1,7043.0,53.95999
1510092000,7030.0,7044.0,6980.07,7044.0,35.321428
1510095600,7039.51,7080.01,7037.0,7064.04,64.207344
1510099200,7070.0,7088.94,7035.02,7070.0,32.31694
1510102800,7059.55,7300.0,7059.55,7275.0,77.354465
1510106400,7274.99,7300.98,7221.02,7297.99,44.230698
1510110000,7297.99,7368.99,7279.43,7331.71,90.439126
1510113600,7331.71,7359.98,7290.2,7330.0,114.146759
1510117200,7331.23,7360.0,7293.02,7357.97,77.381845
1510120800,7350.0,7394.0,7319.57,7369.98,51.174945
1510124400,7359.04,7369.65,7280.0,7303.01,57.430235
1510128000,7303.02,7369.99,7303.01,7336.71,78.834469
1510131600,7336.81,7359.0,7303.03,7325.03,65.776034
1510135200,7325.11,7357.99,7325.09,7339.83,62.693583
1510138800,7339.98,7420.0,7321.17,7396.0,57.854337
1510142400,7406.47,7466.0,7361.49,7400.0,88.489105
1510146000,7400.0,7454.99,7375.02,7430.0,70.446364
1510149600,7438.0,7485.01,7425.0,7460.0,97.914733
1510153200,7460.0,7489.99,7428.25,7442.38,52.83996
1510156800,7468.99,7468.99,7352.51,7414.81,86.595162
1510160400,7417.7,7770.02,7352.16,7499.87,361.347742
1510164000,7499.87,7513.93,6651.0,7070.0,463.870762
1510167600,7070.0,7289.99,6974.0,7070.0,185.85838
1510171200,7070.0,7070.0,6895.02,6989.0,208.830388
1510174800,6989.49,7157.0,6960.82,6993.01,155.830515
1510178400,6993.02,7228.22,6993.01,7193.05,133.738818
1510182000,7212.79,7320.07,7101.01,7303.0,106.903437
1510185600,7303.01,7312.98,7130.01,7249.8,127.816594
1510189200,7241.95,7348.99,7241.95,7326.08,114.988895
1510192800,7326.96,7392.0,7304.63,7326.01,108.919006
1510196400,7326.02,7370.0,7242.03,7276.0,93.578642
1510200000,7277.94,7344.0,7260.01,7315.11,101.589335
1510203600,7315.13,7382.01,7315.11,7326.12,94.433049
1510207200,7326.12,7379.96,7326.1,7332.04,64.312368
1510210800,7334.61,7358.0,7330.01,7345.05,83.851625
1510214400,7345.05,7374.0,7125.28,7200.0,145.677047
1510218000,7200.0,7214.29,7132.02,7199.99,111.383831
1510221600,7199.99,7199.99,7157.0,7175.0,69.023034
1510225200,7175.0,7175.0,7040.0,7076.0,102.523932
1510228800,7076.0,7139.98,7015.0,7130.0,69.225165
1510232400,7116.04,7138.99,7098.0,7119.98,62.096083
1510236000,7109.97,7175.0,7100.0,7159.04,106.370647
1510239600,7159.07,7179.0,7100.0,7134.99,85.758921
1510243200,7134.99,7135.0,7100.0,7115.7,55.243813
1510246800,7119.98,7181.56,7117.86,7168.97,48.772539
1510250400,7156.83,7189.89,7116.23,7173.99,52.718855
1510254000,7148.02,7169.97,7116.2,7130.0,52.955549
1510257600,7150.02,7184.38,7120.96,7149.99,51.221683
1510261200,7149.98,7150.01,7070.02,7101.0,43.960216
1510264800,7085.02,7128.01,7070.06,7092.95,26.22757
1510268400,7090.0,7090.0,7035.64,7079.99,40.749909
1510272000,7079.0,7211.13,7050.01,7211.13,41.756561
1510275600,7200.0,7232.99,7181.15,7210.51,42.578289
1510279200,7210.52,7250.0,7187.88,7217.0,76.497335
1510282800,7204.77,7264.42,7191.64,7213.41,79.091204
1510286400,7223.79,7263.0,7223.79,7259.9,69.274032
1510290000,7259.9,7279.91,7160.1,7168.35,75.005503
1510293600,7160.08,7188.0,7118.61,7179.94,52.936175
1510297200,7187.96,7190.0,7140.02,7149.18,68.815891
1510300800,7149.19,7157.99,7051.0,7152.98,131.368677
1510304400,7152.99,7185.0,7035.66,7059.99,113.267944
1510308000,7059.98,7099.98,7020.0,7054.0,88.137842
1510311600,7054.0,7054.78,6800.0,6831.2,254.297463
1510315200,6831.2,6858.78,6508.0,6629.98,331.302266
1510318800,6610.25,6800.0,6560.0,6780.0,297.726102
1510322400,6790.0,6824.07,6720.0,6720.0,149.796514
1510326000,6711.01,6781.26,6666.03,6760.02,142.678529
1510329600,6760.02,6910.0,6760.01,6825.01,115.168829
1510333200,6825.0,6845.03,6640.05,6728.02,111.654686
1510336800,6727.04,6727.04,6385.0,6400.0,184.303765
1510340400,6399.99,6600.0,6351.0,6526.31,233.239854
1510344000,6526.31,6526.33,6255.01,6279.97,175.103464
1510347600,6266.03,6600.95,6266.03,6487.83,205.007448
1510351200,6487.83,6699.99,6482.83,6668.0,136.82801
1510354800,6657.05,6658.11,6442.13,6506.98,78.867722
1510358400,6503.0,6689.0,6453.03,6679.57,114.708744
1510362000,6676.57,6797.97,6665.92,6789.97,120.560563
1510365600,6788.0,6797.98,6684.98,6749.98,97.422345
1510369200,6754.86,6755.0,6650.0,6730.0,95.839495
1510372800,6730.02,6766.99,6687.57,6765.08,73.638816
1510376400,6765.08,6765.08,6601.02,6603.03,64.058448
1510380000,6613.03,6669.94,6610.01,6652.16,54.998767
1510383600,6652.34,6684.48,6553.35,6578.74,79.313426
1510387200,6578.74,6708.68,6560.11,6704.86,70.597157
1510390800,6698.97,6698.97,6590.01,6616.51,63.145343
1510394400,6616.52,6650.49,6501.0,6505.29,49.52511
1510398000,6505.29,6547.31,6402.01,6410.02,108.383609
1510401600,6410.02,6435.0,6278.03,6315.01,124.318775
1510405200,6324.98,6478.0,6125.0,6355.0,320.501146
1510408800,6389.98,6465.99,6288.0,6339.93,198.700618
1510412400,6330.0,6340.05,6193.69,6285.84,184.355346
1510416000,6230.47,6358.99,6134.0,6277.45,191.952505
1510419600,6277.46,6313.96,6233.56,6256.1,103.714198
1510423200,6256.12,6298.99,6121.02,6150.99,118.763012
1510426800,6151.04,6309.99,6100.0,6240.03,141.878946
1510430400,6234.11,6393.19,6195.01,6370.21,99.716898
1510434000,6370.24,6415.45,6302.03,6399.09,105.114531
1510437600,6410.0,6410.0,6200.01,6249.99,78.084284
1510441200,6249.94,6345.98,6105.0,6245.05,94.864779
1510444800,6245.05,6245.05,6160.05,6162.73,78.942255
1510448400,6162.72,6209.0,6060.01,6065.0,171.363755
1510452000,6060.66,6074.28,5900.0,5949.99,261.909667
1510455600,5949.96,6045.16,5830.0,5956.02,308.111453
1510459200,5956.0,6054.99,5832.0,5846.0,204.61591
1510462800,5854.99,5869.49,5585.02,5739.97,327.689139
1510466400,5702.23,5734.97,5325.01,5549.97,446.576292
1510470000,5525.0,6310.0,5510.0,6060.0,590.818156
1510473600,6089.77,6630.0,6012.0,6144.71,435.521453
1510477200,6100.05,6215.21,5784.22,6050.0,246.459808
1510480800,6050.0,6297.98,6002.35,6259.99,226.093963
1510484400,6273.9,6445.0,6118.0,6241.71,188.486863
1510488000,6241.71,6247.75,6066.58,6150.02,112.023249
1510491600,6150.03,6228.0,5983.51,6118.01,199.335136
1510495200,6100.02,6200.8,6100.0,6100.0,91.024534
1510498800,6100.0,6320.0,6100.0,6200.02,187.353274
1510502400,6219.8,6219.96,6080.0,6080.11,74.382109
1510506000,6080.14,6144.96,6002.0,6063.34,78.661546
1510509600,6061.87,6199.99,6030.33,6141.33,73.121006
1510513200,6159.99,6190.24,5911.0,6020.06,109.817955
1510516800,6020.07,6099.37,5911.01,5947.9,88.660881
1510520400,5947.91,5970.56,5780.98,5864.88,158.241053
1510524000,5864.95,5864.96,5660.0,5660.02,162.59399
1510527600,5661.0,5950.0,5600.0,5811.03,146.679622
1510531200,5839.94,6016.07,5799.01,6016.07,86.691092
1510534800,6000.0,6009.99,5810.0,5829.56,124.5346
1510538400,5829.6,6030.56,5828.16,5944.52,87.723139
1510542000,5949.07,6054.94,5699.99,5983.99,143.759561
1510545600,5983.99,6090.0,5958.11,6060.18,116.179205
1510549200,6082.0,6320.0,6000.0,6250.14,178.134243
1510552800,6251.02,6350.0,6230.0,6284.0,114.702162
1510556400,6284.0,6285.0,6150.0,6196.66,92.175028
1510560000,6200.14,6295.87,6150.33,6212.35,51.580462
1510563600,6225.41,6379.0,6212.31,6342.11,80.57932
1510567200,6352.0,6398.99,6320.04,6397.95,68.53681
1510570800,6397.95,6497.99,6390.03,6426.02,147.511621
1510574400,6426.03,6601.99,6420.0,6598.99,130.706121
1510578000,6600.01,6697.47,6450.02,6561.81,269.104007
1510581600,6525.4,6564.98,6357.01,6405.03,184.882686
1510585200,6405.0,6591.97,6400.02,6589.99,84.968441
1510588800,6582.01,6599.61,6325.12,6346.94,112.706914
1510592400,6344.98,6485.08,6325.08,6350.01,83.059466
1510596000,6350.01,6350.01,6190.0,6230.42,143.086987
1510599600,6230.58,6450.0,6210.08,6366.97,122.93886
1510603200,6337.01,6425.73,6256.54,6336.54,69.577556
1510606800,6345.87,6483.0,6297.27,6400.0,66.1299
1510610400,6410.96,6446.0,6370.01,6414.99,26.797985
1510614000,6405.02,6500.0,6381.0,6465.99,35.176873
1510617600,6465.99,6610.99,6465.99,6610.99,98.297038
1510621200,6610.99,6660.0,6491.01,6600.03,88.93291
1510624800,6600.03,6642.79,6545.01,6610.41,59.526421
1510628400,6605.36,6684.98,6565.5,6590.9,75.567408
1510632000,6590.9,6646.22,6526.0,6587.8,61.166025
1510635600,6560.03,6579.66,6500.0,6519.01,31.430859
1510639200,6525.0,6599.55,6525.0,6569.97,40.692575
1510642800,6569.97,6585.75,6510.1,6545.33,35.946762
1510646400,6545.33,6563.08,6401.0,6425.07,79.223651
1510650000,6437.55,6529.73,6428.31,6529.66,51.695138
1510653600,6529.73,6560.0,6460.0,6531.95,63.119944
1510657200,6497.26,6530.22,6400.0,6410.0,71.702833
1510660800,6410.03,6437.0,6311.07,6428.46,105.599136
1510664400,6411.0,6429.19,6343.21,6379.0,49.7138
1510668000,6379.0,6498.0,6355.25,6462.92,52.002929
1510671600,6477.74,6510.0,6400.0,6436.0,35.892593
1510675200,6430.0,6511.18,6391.0,6490.01,56.464423
1510678800,6490.01,6530.0,6475.0,6481.0,34.247634
1510682400,6479.46,6531.0,6456.55,6477.44,26.399915
1510686000,6467.04,6549.0,6467.04,6532.06,27.898535
1510689600,6533.45,6578.4,6532.08,6578.33,26.6958
1510693200,6559.28,6593.0,6550.43,6575.32,22.447281
1510696800,6573.0,6588.32,6546.07,6552.42,25.500671
1510700400,6569.95,6579.99,6520.69,6574.99,34.12825
1510704000,6575.99,6734.9,6575.99,6700.0,77.645684
1510707600,6705.0,6750.0,6700.04,6740.0,57.783601
1510711200,6740.0,6899.99,6729.43,6861.0,104.825385
1510714800,6861.0,6877.45,6713.26,6815.09,73.839799
1510718400,6815.06,6829.89,6749.98,6780.07,67.213052
1510722000,6795.66,6815.0,6758.03,6790.0,52.137798
1510725600,6788.0,6819.79,6750.03,6810.0,41.010527
1510729200,6810.0,6908.0,6796.08,6850.23,130.168434
1510732800,6850.23,6881.95,6834.79,6861.06,46.746952
1510736400,6871.8,6919.0,6825.0,6825.0,76.522824
1510740000,6855.0,6899.0,6825.0,6895.0,51.335335
1510743600,6888.04,6998.0,6888.04,6998.0,51.4761
1510747200,6998.0,7098.99,6998.0,7095.01,149.661927
1510750800,7098.99,7098.99,7027.76,7065.0,74.728704
1510754400,7044.59,7153.02,7044.01,7132.86,102.355527
1510758000,7121.0,7248.0,7118.08,7245.0,81.601897
1510761600,7248.98,7249.99,7057.0,7146.99,140.441245
1510765200,7146.99,7195.98,7123.0,7157.56,58.383487
1510768800,7143.71,7168.69,7062.58,7087.0,72.934988
1510772400,7087.0,7213.99,7075.01,7182.0,55.111948
1510776000,7181.98,7290.0,7154.21,7244.98,74.856802
1510779600,7231.95,7297.0,7220.0,7290.0,47.543663
1510783200,7289.0,7298.0,7200.01,7200.43,37.738716
1510786800,7200.66,7250.03,7165.01,7240.06,53.54145
1510790400,7240.14,7279.99,7175.1,7190.6,57.69315
1510794000,7190.6,7190.6,7076.0,7125.0,74.080778
1510797600,7125.0,7178.78,7080.0,7170.57,50.923958
1510801200,7174.99,7240.0,7152.07,7239.0,38.92618
1510804800,7219.52,7234.48,7175.01,7200.0,64.582259
1510808400,7185.13,7214.0,7145.0,7214.0,31.126397
1510812000,7213.49,7283.43,7200.01,7268.07,32.130679
1510815600,7268.08,7390.0,7250.06,7369.99,70.325429
1510819200,7369.99,7419.99,7360.0,7417.94,109.691341
1510822800,7417.94,7488.98,7400.0,7488.98,98.243245
1510826400,7487.97,7546.7,7445.67,7470.97,169.48521
1510830000,7470.98,7490.0,7360.0,7380.54,144.17545
1510833600,7380.53,7491.98,7380.53,7431.34,102.551377
1510837200,7431.33,7487.26,7313.0,7340.6,149.842114
1510840800,7340.6,7501.0,7335.92,7500.0,99.674818
1510844400,7500.0,7509.72,7427.0,7427.0,101.498791
1510848000,7427.01,7474.51,7393.38,7445.32,85.962964
1510851600,7445.3,7668.48,7425.11,7666.64,123.432762
1510855200,7660.53,7800.0,7580.03,7798.49,149.396688
1510858800,7798.49,7800.19,7665.12,7735.96,159.118957
1510862400,7735.95,7769.82,7665.12,7769.82,51.326983
1510866000,7746.0,7888.88,7728.0,7887.18,100.023966
1510869600,7887.18,7940.0,7682.23,7765.62,142.292311
1510873200,7785.03,7882.0,7760.07,7864.5,125.450943
1510876800,7876.98,7985.0,7848.08,7924.98,149.674697
1510880400,7907.06,7989.0,7860.03,7880.5,160.798682
1510884000,7880.52,7898.93,7755.0,7878.95,147.241703
1510887600,7878.95,7970.0,7866.6,7890.0,112.68509
1510891200,7894.98,7930.8,7820.01,7849.99,176.121587
1510894800,7849.99,7919.95,7820.0,7914.86,140.047035
1510898400,7918.21,7918.22,7852.0,7854.0,110.096819
1510902000,7865.95,7865.95,7472.31,7498.0,280.637781
1510905600,7497.98,7758.12,7451.0,7700.6,190.71492
1510909200,7701.04,7800.0,7675.76,7746.99,177.442747
1510912800,7746.99,7865.02,7702.99,7865.02,140.114865
1510916400,7866.0,7900.0,7740.2,7765.08,111.188263
1510920000,7769.17,7870.0,7627.87,7698.64,155.922517
1510923600,7697.62,7800.5,7690.0,7747.03,153.988332
1510927200,7752.98,7850.0,7735.06,7830.09,208.070681
1510930800,7830.11,7948.99,7830.02,7928.96,266.870714
1510934400,7928.96,7950.0,7815.02,7842.98,126.615625
1510938000,7836.01,7877.96,7755.0,7800.09,169.742781
1510941600,7800.08,7840.0,7692.58,7813.67,136.969544
1510945200,7787.88,7885.72,7714.21,7799.37,194.864257
1510948800,7799.38,7799.4,7610.0,7696.63,136.400925
1510952400,7696.59,7814.99,7608.0,7709.98,235.022694
1510956000,7709.97,7819.63,7671.47,7763.69,131.168707
1510959600,7790.17,7819.5,7630.01,7699.19,169.994959
1510963200,7680.01,7697.35,7549.0,7604.98,139.72678
1510966800,7601.08,7687.99,7461.0,7461.18,151.560929
1510970400,7461.34,7534.99,7422.0,7446.11,236.48323
1510974000,7467.94,7649.99,7446.09,7588.72,161.388207
1510977600,7588.59,7699.96,7519.79,7699.96,203.658684
1510981200,7689.99,7690.98,7632.14,7658.01,125.828516
1510984800,7658.02,7659.91,7560.0,7566.87,180.205595
1510988400,7566.85,7674.99,7560.02,7674.97,118.932152
1510992000,7674.97,7749.0,7656.98,7708.15,134.7233
1510995600,7708.15,7759.48,7665.02,7740.02,139.222346
1510999200,7740.01,7756.95,7680.1,7710.63,209.375051
1511002800,7705.0,7749.99,7660.01,7747.96,152.435878
1511006400,7747.0,7747.0,7670.0,7705.0,141.863342
1511010000,7704.01,7734.37,7630.1,7655.33,141.14174
1511013600,7630.11,7699.99,7602.02,7695.84,111.223404
1511017200,7681.13,7695.73,7616.04,7676.09,215.325006
1511020800,7676.81,7698.99,7632.03,7639.98,166.765195
1511024400,7639.98,7724.89,7603.0,7699.93,180.003493
1511028000,7698.66,7757.0,7665.0,7739.98,116.186182
1511031600,7730.2,7758.96,7726.07,7726.14,200.692976
1511035200,7726.12,7760.0,7715.19,7745.5,142.625322
1511038800,7745.43,7819.99,7705.2,7811.41,213.05378
1511042400,7810.07,7815.0,7750.06,7796.15,89.229353
1511046000,7775.31,7800.15,7750.71,7761.94,282.616016
1511049600,7761.94,7783.74,7750.66,7772.0,112.656192
1511053200,7772.01,7804.99,7760.01,7804.96,116.555391
1511056800,7804.91,7818.93,7751.38,7768.9,181.403388
1511060400,7768.87,7804.98,7760.29,7779.99,138.092207
1511064000,7777.82,7808.94,7760.15,7769.96,144.921946
1511067600,7779.98,7789.98,7712.01,7750.04,145.876567
1511071200,7730.17,7770.0,7701.71,7713.06,153.244146
1511074800,7713.07,7723.95,7650.33,7690.01,132.916847
1511078400,7690.06,7716.29,7675.62,7709.99,185.81511
1511082000,7709.97,7767.99,7702.02,7759.66,168.908577
1511085600,7759.67,7770.0,7744.58,7769.97,159.012552
1511089200,7763.03,7789.24,7735.49,7753.83,160.92613
1511092800,7735.49,7778.9,7703.0,7705.03,146.293398
1511096400,7705.03,7778.9,7700.0,7778.8,159.322119
1511100000,7778.8,7780.0,7750.0,7779.9,152.491743
1511103600,7779.91,7780.0,7700.0,7750.02,125.049689
1511107200,7750.06,7809.08,7737.17,7790.0,142.618894
1511110800,7789.99,7955.01,7770.19,7944.0,180.476692
1511114400,7944.0,8044.23,7923.01,8011.98,190.557562
1511118000,8011.97,8037.97,7951.0,8024.98,151.328372
1511121600,8024.98,8123.15,8004.36,8062.27,324.683136
1511125200,8056.0,8098.49,8015.0,8015.0,188.111866
1511128800,8015.0,8032.5,7938.01,7998.98,177.125742
1511132400,7998.97,8084.98,7975.13,8038.0,128.952178
1511136000,8057.11,8083.49,8035.53,8047.53,131.774163
1511139600,8054.98,8076.88,8012.0,8025.03,102.297878
1511143200,8030.0,8049.46,7992.0,8000.0,179.856181
1511146800,7999.97,8022.16,7962.0,7972.55,188.495282
1511150400,7971.07,8050.0,7971.07,8028.97,125.963253
1511154000,8028.98,8034.96,7954.0,7997.11,209.181705
1511157600,7997.97,8032.0,7963.49,8009.59,172.986718
1511161200,8009.98,8039.97,7999.0,8014.01,136.907355
1511164800,8014.02,8061.14,8014.01,8058.98,198.439852
1511168400,8050.03,8076.88,8016.07,8021.07,150.159983
1511172000,8021.07,8051.01,8021.07,8044.97,168.928706
1511175600,8040.0,8076.88,8033.0,8057.01,167.812309
1511179200,8066.98,8160.15,8057.53,8139.98,175.402394
1511182800,8136.71,8200.0,8125.58,8138.01,139.112862
1511186400,8138.02,8239.98,8138.02,8237.95,204.910607
1511190000,8230.04,8237.98,8180.0,8217.31,146.052964
1511193600,8217.98,8248.04,8190.3,8248.04,237.704231
1511197200,8244.4,8290.0,8244.4,8263.08,215.576776
1511200800,8244.44,8279.9,8185.01,8189.95,114.895419
1511204400,8185.0,8255.99,8177.3,8237.77,164.190543
1511208000,8237.77,8260.05,8201.0,8238.48,146.200715
1511211600,8238.48,8287.88,8238.48,8263.93,166.309702
1511215200,8264.02,8299.94,8262.57,8279.04,118.892522
1511218800,8279.01,8319.99,8211.0,8212.0,124.582228
1511222400,8212.49,8256.71,8208.9,8235.04,186.700442
1511226000,8236.01,8290.0,8235.04,8263.89,161.569672
1511229600,8269.99,8269.99,8050.0,8095.14,222.641108
1511233200,8095.15,8120.0,7801.0,7894.41,403.790655
1511236800,7894.41,8014.98,7821.0,7879.99,365.063704
1511240400,7879.91,8119.99,7861.38,8086.02,299.055403
1511244000,8098.79,8168.0,8060.02,8073.99,230.513254
1511247600,8073.99,8184.99,8060.05,8165.55,240.484752
1511251200,8165.38,8231.35,8155.08,8210.98,206.066685
1511254800,8214.75,8270.05,8160.16,8238.8,208.406115
1511258400,8238.81,8255.91,8190.25,8214.0,118.851666
1511262000,8219.98,8259.03,8195.8,8241.06,167.02214
1511265600,8252.25,8289.93,8226.07,8226.52,187.989058
1511269200,8249.27,8265.93,8125.0,8224.31,158.08837
1511272800,8224.21,8400.0,8218.0,8363.0,163.173416
1511276400,8369.75,8399.99,8333.51,8370.01,173.883466
1511280000,8383.44,8384.98,8256.0,8287.89,154.754659
1511283600,8287.82,8345.13,8271.31,8300.05,189.79825
1511287200,8300.05,8321.99,8255.08,8270.6,125.117129
1511290800,8256.02,8298.0,8070.0,8109.83,183.928622
1511294400,8109.85,8220.18,8109.81,8220.18,53.056977
1511298000,8180.29,8248.89,8135.18,8159.0,85.522522
1511301600,8168.66,8176.51,8074.98,8075.03,170.252104
1511305200,8075.04,8189.99,8070.03,8119.51,88.743847
1511308800,8091.09,8202.81,8091.09,8195.0,111.42384
1511312400,8195.0,8211.15,8128.15,8175.0,174.756455
1511316000,8174.98,8201.05,8135.01,8174.29,112.606786
1511319600,8174.28,8221.3,8150.01,8189.89,90.082371
1511323200,8172.04,8210.72,8130.01,8175.28,116.642246
1511326800,8175.36,8207.0,8166.6,8187.7,220.729185
1511330400,8187.69,8215.71,8155.19,8215.49,115.604135
1511334000,8215.47,8289.94,8215.0,8289.88,227.207912
1511337600,8289.89,8318.0,8271.06,8304.13,224.737982
1511341200,8316.99,8322.68,8250.02,8271.01,161.770342
1511344800,8270.02,8314.83,8260.03,8309.42,211.257629
1511348400,8309.42,8319.0,8248.77,8270.02,175.516828
1511352000,8270.12,8290.0,8210.5,8250.01,206.448441
1511355600,8240.0,8259.97,8130.01,8150.22,203.740615
1511359200,8169.0,8240.36,8108.0,8206.92,198.264446
1511362800,8201.05,8248.99,8188.1,8205.02,132.275867
1511366400,8200.54,8240.14,8170.68,8186.11,116.937988
1511370000,8206.92,8220.0,8138.0,8159.74,67.357082
1511373600,8150.01,8156.0,8110.0,8147.02,110.325388
1511377200,8150.0,8201.46,8140.21,8199.98,83.022582
1511380800,8199.99,8214.0,8158.62,8189.35,184.499717
1511384400,8189.34,8213.99,8154.8,8176.15,99.502725
1511388000,8176.59,8239.99,8108.0,8239.82,102.97307
1511391600,8229.84,8258.73,8200.0,8205.92,97.322078
1511395200,8233.03,8258.65,8138.43,8208.0,131.571359
1511398800,8208.02,8219.83,8150.04,8173.1,173.86804
1511402400,8162.99,8204.77,8162.99,8195.53,79.756745
1511406000,8195.53,8200.0,8155.2,8181.73,195.285634
1511409600,8181.75,8200.0,8142.2,8199.95,116.47085
1511413200,8193.0,8245.99,8193.0,8237.98,173.613168
1511416800,8237.98,8245.0,8207.11,8244.96,173.445307
1511420400,8244.95,8260.0,8130.0,8140.0,207.466361
1511424000,8139.98,8180.07,8081.01,8130.0,176.856288
1511427600,8130.4,8180.0,8130.4,8153.88,155.71215
1511431200,8153.87,8159.98,8050.0,8113.45,300.532864
1511434800,8072.0,8113.44,8031.01,8099.97,163.249983
1511438400,8099.95,8145.0,8072.43,8139.81,158.024824
1511442000,8139.83,8197.35,8130.0,8164.95,378.245481
1511445600,8155.0,8165.96,8107.89,8165.0,155.122818
1511449200,8165.0,8185.0,8127.93,8168.12,162.27209
1511452800,8167.31,8200.0,8147.77,8176.11,228.97419
1511456400,8176.14,8190.16,8112.06,8144.87,133.418166
1511460000,8114.6,8142.99,8100.0,8124.72,142.151371
1511463600,8124.72,8150.0,8100.0,8148.43,136.298637
1511467200,8140.22,8182.86,8120.0,8165.01,158.059426
1511470800,8165.02,8177.79,8113.01,8122.27,109.416327
1511474400,8122.28,8148.82,8105.02,8106.14,130.484792
1511478000,8131.69,8131.69,8000.0,8019.99,153.655816
1511481600,8019.97,8070.0,7950.0,7981.38,119.817965
1511485200,7981.36,7994.29,7850.0,7937.96,175.126401
1511488800,7937.94,8057.97,7937.91,8050.01,185.13168
1511492400,8050.02,8149.99,8036.55,8115.88,198.560203
1511496000,8100.76,8115.88,8002.02,8073.0,151.122257
1511499600,8078.01,8139.99,8056.44,8139.94,160.467502
1511503200,8139.97,8229.13,8137.0,8208.94,161.432758
1511506800,8208.94,8280.0,8181.52,8280.0,179.714879
1511510400,8262.02,8369.0,8205.01,8218.21,181.249452
1511514000,8230.0,8262.04,7950.0,8149.17,483.098366
1511517600,8149.15,8159.99,8081.01,8086.02,320.10313
1511521200,8088.95,8199.99,8060.88,8130.73,308.841252
1511524800,8165.0,8180.0,8090.06,8112.74,135.161142
1511528400,8138.78,8170.89,8079.0,8150.0,251.599695
1511532000,8165.82,8179.01,8120.02,8145.98,224.347422
1511535600,8145.98,8197.44,8081.01,8110.02,200.272394
1511539200,8110.02,8148.95,8090.62,8146.2,175.61042
1511542800,8146.19,8149.9,8111.0,8126.0,106.104952
1511546400,8126.0,8200.0,8125.99,8155.12,147.952336
1511550000,8162.16,8240.0,8139.0,8224.98,119.481729
1511553600,8214.98,8250.0,8139.03,8189.54,120.877093
1511557200,8149.99,8249.98,8149.99,8221.16,81.785066
1511560800,8221.17,8246.01,8162.1,8162.1,91.116013
1511564400,8162.11,8242.96,8116.01,8138.0,132.815005
1511568000,8138.99,8205.62,8116.03,8130.89,135.579208
1511571600,8131.51,8175.2,8131.0,8141.98,135.771104
1511575200,8132.02,8202.5,8100.0,8130.25,132.476389
1511578800,8156.8,8178.0,8090.0,8174.99,137.753673
1511582400,8168.82,8198.99,8141.01,8197.99,188.58902
1511586000,8187.04,8227.3,8165.56,8220.02,163.84572
1511589600,8220.0,8250.0,8200.0,8220.0,184.548162
1511593200,8219.98,8296.83,8205.41,8280.89,197.418489
1511596800,8280.0,8400.0,8276.0,8343.97,179.453039
1511600400,8343.47,8448.99,8328.74,8383.79,105.584651
1511604000,8383.79,8415.0,8326.8,8401.81,231.292467
1511607600,8391.71,8419.56,8288.0,8419.54,216.661231
1511611200,8419.54,8539.86,8394.49,8499.0,291.104812
1511614800,8498.99,8549.99,8477.0,8535.0,165.2183
1511618400,8534.99,8540.0,8460.01,8488.8,201.143061
1511622000,8472.78,8550.55,8471.1,8542.99,241.142823
1511625600,8542.98,8579.98,8500.0,8560.06,292.070917
1511629200,8560.06,8599.99,8543.0,8594.63,150.742551
1511632800,8572.16,8602.62,8520.01,8540.0,175.232042
1511636400,8534.98,8549.99,8527.21,8545.97,234.440776
1511640000,8545.98,8570.19,8529.0,8570.18,130.080542
1511643600,8570.16,8640.98,8530.0,8617.2,125.422526
1511647200,8617.2,8687.22,8604.86,8618.18,126.397834
1511650800,8629.95,8734.78,8610.02,8700.01,150.654345
1511654400,8700.04,8750.0,8656.0,8739.94,136.629364
1511658000,8749.92,8800.03,8604.72,8721.67,146.726679
1511661600,8721.8,8800.0,8670.48,8719.17,161.630288
1511665200,8700.03,8806.0,8699.94,8805.88,200.702656
1511668800,8805.88,8866.0,8770.0,8851.12,196.821323
1511672400,8850.6,8886.0,8780.02,8822.0,159.934961
1511676000,8821.98,8941.56,8819.99,8936.0,121.862137
1511679600,8936.0,8978.9,8770.0,8864.0,183.325001
1511683200,8884.0,8937.79,8808.46,8808.46,159.8264
1511686800,8808.0,8874.79,8808.0,8848.41,151.729436
1511690400,8848.87,8894.99,8786.45,8877.99,140.357196
1511694000,8874.33,8941.29,8868.9,8903.01,203.044416
1511697600,8903.03,8925.0,8870.01,8924.99,158.768265
1511701200,8917.52,8990.0,8915.99,8961.99,193.052991
1511704800,8952.02,8997.9,8945.02,8960.0,193.356655
1511708400,8945.06,9078.0,8945.06,9075.01,217.171946
1511712000,9078.0,9208.0,9072.01,9208.0,151.134812
1511715600,9208.0,9350.0,9085.78,9118.96,197.124406
1511719200,9118.98,9348.99,9100.18,9325.02,157.839008
1511722800,9325.0,9325.0,8952.04,9099.99,190.982811
1511726400,9099.98,9239.99,9090.56,9130.0,136.623422
1511730000,9108.7,9154.27,9000.58,9108.6,277.244814
1511733600,9144.95,9198.99,9114.1,9167.76,125.612628
1511737200,9160.65,9169.99,9017.81,9128.02,185.878622
1511740800,9128.0,9540.26,9112.04,9499.99,162.672966
1511744400,9490.01,9573.98,9385.73,9521.28,124.79276
1511748000,9521.44,9560.0,9350.0,9409.29,213.548044
1511751600,9409.34,9507.53,9388.65,9459.02,188.380432
1511755200,9473.99,9561.17,9401.0,9543.99,218.347994
1511758800,9532.55,9551.59,9411.19,9501.15,135.080525
1511762400,9513.49,9585.0,9494.49,9539.99,185.792945
1511766000,9539.97,9645.55,9536.9,9645.55,192.726194
1511769600,9640.02,9654.28,9585.21,9650.01,190.094925
1511773200,9650.0,9654.26,9166.0,9295.02,346.197223
1511776800,9295.04,9455.98,9229.01,9437.98,173.173628
1511780400,9455.98,9513.4,9387.42,9498.99,295.756781
1511784000,9485.02,9560.31,9460.01,9524.98,208.031744
1511787600,9505.0,9585.23,9444.7,9510.0,161.318372
1511791200,9504.01,9611.09,9504.01,9599.96,159.968513
1511794800,9599.96,9639.99,9542.61,9568.94,211.022664
1511798400,9567.99,9612.3,9458.0,9498.99,224.221174
1511802000,9485.19,9498.96,9355.01,9479.0,129.815281
1511805600,9479.0,9554.06,9428.08,9455.16,176.112119
1511809200,9455.23,9500.0,9455.11,9499.99,213.673345
1511812800,9499.99,9589.3,9458.03,9568.2,200.993346
1511816400,9568.2,9650.0,9554.0,9620.01,161.729394
1511820000,9600.19,9645.98,9555.0,9620.0,108.598857
1511823600,9620.0,9650.0,9605.52,9650.0,139.576481
1511827200,9650.0,9700.0,9628.08,9674.13,136.631803
1511830800,9674.61,9714.1,9570.5,9590.03,205.143519
1511834400,9613.86,9639.99,9580.32,9617.81,183.158489
1511838000,9600.0,9740.0,9598.79,9712.06,177.952982
1511841600,9712.07,9795.5,9637.2,9795.49,175.30959
1511845200,9795.0,9869.82,9748.99,9860.0,183.891159
1511848800,9869.81,9869.84,9760.08,9816.99,164.565659
1511852400,9816.98,9850.0,9765.2,9817.0,274.101068
1511856000,9816.98,9820.0,9701.01,9809.96,241.427407
1511859600,9809.96,9870.0,9775.18,9849.11,218.314837
1511863200,9849.11,9860.0,9790.0,9800.03,222.112334
1511866800,9800.04,9930.0,9776.14,9915.0,239.063341
1511870400,9919.61,9939.0,9835.0,9864.0,271.558486
1511874000,9863.98,9863.98,9658.0,9725.01,306.13748
1511877600,9725.02,9888.62,9725.02,9860.97,191.711473
1511881200,9860.98,9886.76,9777.03,9822.33,289.608835
1511884800,9833.98,9900.0,9820.12,9861.07,199.983396
1511888400,9865.03,9882.76,9845.05,9872.16,232.949401
1511892000,9872.14,9925.0,9871.21,9919.48,217.516746
1511895600,9917.97,9925.0,9840.0,9899.99,120.462425
1511899200,9899.98,9909.99,9840.01,9840.01,158.271557
1511902800,9840.01,9905.0,9836.01,9884.99,130.553873
1511906400,9875.24,9919.87,9873.38,9900.0,174.586618
1511910000,9897.91,9914.0,9860.09,9896.8,202.198507
1511913600,9896.79,9927.99,9873.68,9918.02,166.859326
1511917200,9918.0,10033.94,9895.07,10003.96,330.514488
1511920800,10003.98,10122.44,9985.52,10107.82,147.557125
1511924400,10122.42,10350.0,10104.09,10249.03,230.967325
1511928000,10249.03,10449.0,10160.01,10402.02,231.213921
1511931600,10403.03,10800.0,9900.0,10008.27,667.978604
1511935200,10001.51,10600.0,9980.0,10251.98,518.765587
1511938800,10250.0,10453.82,10231.06,10429.98,369.9378
1511942400,10429.98,10602.13,10413.07,10584.98,240.788304
1511946000,10593.99,10750.0,10550.11,10679.98,197.179533
1511949600,10679.98,10820.0,10597.28,10820.0,167.625096
1511953200,10828.79,10900.0,10654.21,10776.3,346.282074
1511956800,10798.53,10927.99,10745.0,10901.09,503.286908
1511960400,10901.11,11275.0,10745.0,11249.99,489.896145
1511964000,11249.5,11300.03,10935.0,11058.07,705.867906
1511967600,11058.06,11197.0,10326.05,10770.89,1094.32631
1511971200,10764.49,10975.0,10600.0,10676.5,608.57474
1511974800,10676.5,10743.93,10282.01,10310.03,516.803698
1511978400,10310.02,10499.0,9925.02,10064.02,613.925073
1511982000,10064.02,10099.0,8520.0,9306.0,1606.860034
1511985600,9300.0,10100.0,9060.0,9200.0,1262.877398
1511989200,9199.99,10023.0,9111.01,9884.5,890.493917
1511992800,9884.5,10072.27,9686.01,9876.03,738.900112
1511996400,9876.02,9967.0,9415.0,9687.88,705.057291
1512000000,9687.88,9999.98,9532.88,9930.38,639.992187
1512003600,9923.55,10449.98,9868.83,10415.03,491.61419
1512007200,10420.65,10421.66,10100.0,10395.31,380.382059
1512010800,10400.0,10428.97,10201.0,10404.98,351.832237
1512014400,10404.99,10625.97,10390.02,10447.66,375.366357
1512018000,10447.53,10900.0,10100.0,10284.49,397.471622
1512021600,10284.47,10284.47,9801.0,10000.01,552.589079
1512025200,10024.97,10172.69,9921.02,10070.0,370.563137
1512028800,10051.56,10296.0,10033.46,10222.02,266.563154
1512032400,10210.15,10250.0,9930.34,10055.03,323.820348
1512036000,10056.01,10125.0,9402.15,9402.15,437.475083
1512039600,9402.17,10093.0,9402.15,9600.0,386.219513
1512043200,9610.01,9810.04,9503.0,9726.44,238.52409
1512046800,9738.2,9759.5,8930.0,9035.01,655.610104
1512050400,9035.0,9288.0,8850.8,9286.0,648.471934
1512054000,9285.96,9363.0,8888.0,8980.0,579.895145
1512057600,8979.99,9148.01,8910.01,9118.96,363.455514
1512061200,9118.96,9400.02,8982.45,9386.31,289.470406
1512064800,9357.02,9700.0,9305.0,9451.0,289.444324
1512068400,9454.88,9780.0,9412.14,9761.0,251.141335
1512072000,9761.02,9829.81,9340.0,9358.92,305.366175
1512075600,9358.39,9727.0,9340.03,9630.0,239.129652
1512079200,9630.0,9861.0,9600.06,9728.1,268.135516
1512082800,9728.11,10089.99,9728.08,9838.96,287.041168
1512086400,9837.0,9900.03,9600.0,9685.0,275.973987
1512090000,9685.02,9720.0,9550.0,9635.0,279.578526
1512093600,9634.0,9720.03,9510.0,9719.0,207.077969
1512097200,9702.0,9719.98,9600.0,9698.23,205.289027
1512100800,9666.28,9924.99,9617.19,9840.0,211.5093
1512104400,9832.55,9840.99,9531.0,9575.04,186.206012
1512108000,9575.04,9676.38,9436.01,9449.93,184.195578
1512111600,9437.99,9560.0,9380.0,9540.0,270.575507
1512115200,9540.0,9819.99,9540.0,9780.63,215.881906
1512118800,9780.63,9987.0,9748.99,9985.0,276.51052
1512122400,9984.02,10000.0,9758.13,9760.09,259.787479
1512126000,9760.09,9989.19,9760.09,9956.24,221.959884
1512129600,9960.01,10300.0,9960.01,10120.42,375.171598
1512133200,10120.34,10734.8,10120.33,10659.63,452.30902
1512136800,10659.25,10740.0,10330.92,10439.98,509.407226
1512140400,10439.98,10568.2,10330.91,10460.0,337.20302
1512144000,10460.0,10570.0,10424.0,10536.11,253.626418
1512147600,10533.06,10533.06,10354.01,10386.03,200.825652
1512151200,10392.81,10494.87,10386.03,10459.01,160.63292
1512154800,10459.01,10607.4,10458.08,10529.1,193.225345
1512158400,10529.1,10789.0,10527.54,10700.53,241.470787
1512162000,10700.72,10898.0,10667.28,10812.0,215.330039
1512165600,10832.79,10897.99,10689.09,10751.04,186.616756
1512169200,10751.04,10790.99,10560.01,10782.99,214.559157
1512172800,10775.04,10957.0,10751.0,10900.0,243.69852
1512176400,10904.0,11100.0,10870.02,11014.11,266.148725
1512180000,11041.0,11056.02,10900.0,11040.73,258.544492
1512183600,11033.93,11040.73,10871.9,10900.46,214.286867
1512187200,10895.68,10934.98,10650.0,10810.0,306.368883
1512190800,10810.0,10899.22,10675.0,10885.81,181.324452
1512194400,10885.81,10945.0,10821.0,10856.0,217.62596
1512198000,10856.0,10977.98,10800.0,10931.04,194.055357
1512201600,10926.38,10970.0,10834.22,10928.86,213.187031
1512205200,10959.99,11160.0,10930.01,11128.23,270.858557
1512208800,11130.21,11190.0,11080.01,11094.99,203.420322
1512212400,11094.99,11098.27,10797.15,10940.98,327.492288
1512216000,10949.0,11097.71,10901.02,11079.3,223.304673
1512219600,11079.9,11111.1,10850.22,11000.0,161.264068
1512223200,10992.01,11054.99,10620.0,10840.07,312.766764
1512226800,10844.55,10913.16,10671.16,10709.73,204.325597
1512230400,10709.76,10819.0,10689.07,10808.32,151.183366
1512234000,10808.31,10934.35,10757.93,10898.57,104.786474
1512237600,10898.55,10990.0,10872.09,10941.99,120.17646
1512241200,10925.1,10949.99,10850.19,10882.12,89.385651
1512244800,10882.66,10935.0,10861.33,10935.0,117.060069
1512248400,10935.0,11050.0,10929.01,11031.0,125.415195
1512252000,11031.01,11046.48,10910.44,10946.91,130.164454
1512255600,10946.88,10975.65,10871.0,10890.01,128.595532
1512259200,10902.69,11010.2,10800.0,10854.83,189.205455
1512262800,10854.83,10935.74,10799.0,10898.0,144.773839
1512266400,10898.0,10948.49,10877.39,10936.94,115.693935
1512270000,10936.4,10985.51,10842.01,10980.0,129.019553
1512273600,10980.0,11092.0,10900.11,11080.03,174.945076
1512277200,11080.03,11091.99,11000.0,11054.66,126.248297
1512280800,11051.69,11110.2,10975.13,11082.39,161.410688
1512284400,11082.39,11169.04,11075.0,11146.02,182.081521
1512288000,11150.49,11167.03,11080.0,11120.16,155.118563
1512291600,11129.08,11150.0,11066.01,11080.01,160.690519
1512295200,11084.5,11150.0,11069.01,11124.75,174.442929
1512298800,11122.01,11620.0,11104.45,11615.99,369.171042
1512302400,11601.97,11820.66,11520.01,11660.0,301.526199
1512306000,11643.2,11700.01,11570.2,11642.97,210.50347
1512309600,11642.97,11719.34,11532.33,11579.76,290.429871
1512313200,11592.36,11798.0,11579.18,11710.0,235.716551
1512316800,11710.0,11777.36,11623.17,11657.91,180.921091
1512320400,11657.87,11740.0,11626.65,11675.24,210.570886
1512324000,11664.81,11745.68,11618.0,11711.01,166.712776
1512327600,11711.02,11758.0,11697.53,11735.0,155.614182
1512331200,11735.0,11825.0,11200.0,11350.0,372.980578
1512334800,11350.0,11445.71,10620.1,10899.98,445.657412
1512338400,10899.98,11249.99,10500.0,11046.76,469.624668
1512342000,11046.74,11192.54,10978.02,11165.41,223.577423
1512345600,11165.41,11339.0,11163.78,11232.71,236.450713
1512349200,11203.58,11444.45,11203.58,11390.02,205.223633
1512352800,11407.95,11425.85,11200.06,11276.03,232.55777
1512356400,11275.3,11420.0,11248.0,11369.96,181.433029
1512360000,11383.27,11539.0,11369.98,11510.0,172.727508
1512363600,11510.01,11600.0,11314.43,11459.98,188.395485
1512367200,11476.87,11518.0,11431.11,11435.0,7.846403
1512370800,11500.0,11583.06,11400.0,11544.76,135.814958
1512374400,11538.39,11600.0,11419.99,11496.34,213.643656
1512378000,11497.01,11574.97,11337.99,11346.81,84.106019
1512381600,11346.81,11363.15,11185.28,11339.58,108.725177
1512385200,11343.58,11394.98,11003.0,11120.82,164.488412
1512388800,11120.7,11238.98,11000.0,11138.45,177.510438
1512392400,11138.45,11250.0,10802.0,11210.0,172.161059
1512396000,11208.07,11393.99,11134.05,11366.91,242.625665
1512399600,11366.91,11437.0,11180.0,11301.07,246.077507
1512403200,11309.02,11345.0,11189.15,11239.02,313.755766
1512406800,11239.01,11336.0,11236.06,11245.2,248.652757
1512410400,11245.2,11285.0,11051.0,11160.12,242.520827
1512414000,11173.9,11179.98,11070.04,11149.25,136.294435
1512417600,11149.25,11462.33,11144.04,11305.21,253.648437
1512421200,11399.96,11500.0,11305.31,11400.03,172.202752
1512424800,11430.02,11501.0,11380.0,11416.98,239.881883
1512428400,11441.27,11579.0,11416.95,11579.0,286.680273
1512432000,11571.03,11639.08,11447.68,11545.04,231.949959
1512435600,11550.01,11600.0,11500.0,11501.69,210.387678
1512439200,11501.72,11660.0,11480.0,11521.37,258.355848
1512442800,11525.0,11610.0,11523.1,11609.99,196.709116
1512446400,11607.72,11610.0,11450.0,11500.01,282.13875
1512450000,11505.01,11608.74,11501.21,11577.02,246.696628
1512453600,11577.01,11615.0,11520.01,11600.0,194.163986
1512457200,11600.0,11798.0,11586.0,11780.0,264.14449
1512460800,11765.5,11795.0,11618.28,11759.98,202.129739
1512464400,11755.01,11760.0,11621.13,11658.5,208.260468
1512468000,11663.99,11699.01,11450.0,11640.47,281.502341
1512471600,11641.94,11700.04,11576.02,11664.0,169.891727
1512475200,11652.0,11766.0,11620.0,11718.99,221.340419
1512478800,11765.76,11853.0,11650.0,11715.0,252.88647
1512482400,11710.0,11810.0,11670.01,11733.52,180.41221
1512486000,11733.01,11810.0,11705.52,11800.0,234.163052
1512489600,11800.0,11800.0,11561.01,11607.03,325.191862
1512493200,11639.97,11730.0,11590.02,11645.0,269.862978
1512496800,11645.0,11719.95,11630.0,11697.92,227.079224
1512500400,11691.58,11750.87,11691.49,11694.0,239.120603
1512504000,11716.99,11791.0,11694.0,11732.46,160.806449
1512507600,11750.22,11773.98,11689.09,11722.51,241.475098
1512511200,11721.99,11767.99,11662.5,11715.05,241.835149
1512514800,11737.58,11750.0,11662.0,11699.99,210.227811
1512518400,11699.99,11830.0,11665.58,11815.2,308.973411
1512522000,11821.74,11888.88,11805.35,11861.13,324.570622
1512525600,11861.14,12184.99,11850.02,12184.99,240.447193
1512529200,12150.0,12300.0,12070.08,12217.96,100.179894
1512532800,12249.97,12276.98,12136.0,12259.98,242.765574
1512536400,12259.99,12276.96,12200.01,12270.02,298.074278
1512540000,12275.04,12450.0,12260.0,12410.16,218.600681
1512543600,12449.65,12531.06,12247.0,12426.93,359.03478
1512547200,12432.77,12589.55,12381.99,12469.14,239.043897
1512550800,12461.42,12620.0,12450.01,12565.35,250.167405
1512554400,12577.18,12920.0,12563.91,12868.08,329.170529
1512558000,12899.99,12918.98,12401.01,12593.96,372.242293
1512561600,12620.0,12788.0,12580.45,12739.86,259.880428
1512565200,12745.01,12848.49,12604.0,12678.97,273.645295
1512568800,12669.5,12831.98,12660.01,12748.04,250.391208
1512572400,12748.03,12778.0,12250.0,12322.4,369.833304
1512576000,12322.41,12547.07,12220.0,12546.55,317.664354
1512579600,12507.02,12758.0,12488.23,12568.1,232.444044
1512583200,12565.0,12800.0,12518.66,12757.94,199.348714
1512586800,12757.95,13055.0,12757.95,13054.99,270.696638
1512590400,13033.05,13100.0,12724.42,13095.0,254.668408
1512594000,13095.0,13200.05,12952.0,13169.28,259.841861
1512597600,13160.52,13615.23,13160.52,13590.06,401.624921
1512601200,13590.04,13613.85,12900.0,13550.05,334.636587
1512604800,13541.01,13980.0,13492.73,13855.02,365.189453
1512608400,13855.02,14060.86,13660.0,13971.51,352.436624
1512612000,13955.88,13955.88,13050.0,13581.65,529.922174
1512615600,13581.64,13860.0,13532.07,13634.99,360.720881
1512619200,13634.97,14064.29,13600.0,14064.29,219.791042
1512622800,14000.06,14250.0,14000.06,14063.01,261.016836
1512626400,14063.0,14200.0,13893.82,13900.01,147.363512
1512630000,13980.0,14318.44,13900.03,14302.84,206.417052
1512633600,14311.44,14618.98,14250.0,14575.99,256.56648
1512637200,14560.02,14688.0,14471.01,14651.02,207.975377
1512640800,14687.98,14788.0,14633.02,14777.99,338.840642
1512644400,14721.04,14769.0,13700.0,13799.98,399.743643
1512648000,13799.95,14542.58,13702.0,14428.49,278.583018
1512651600,14445.09,14888.2,14390.02,14826.0,296.186977
1512655200,14826.02,15138.99,14750.52,15049.0,317.315134
1512658800,15036.95,15500.0,14764.98,15310.01,432.846887
1512662400,15310.02,15955.0,14550.0,14790.0,588.033126
1512666000,14800.0,15350.0,14450.01,15130.01,433.267741
1512669600,15150.0,15649.99,15066.0,15500.0,275.891218
1512673200,15500.0,15599.0,14650.0,15007.01,310.10435
1512676800,15007.01,15299.26,14849.98,15207.02,178.809121
1512680400,15246.02,15750.0,14701.0,15499.05,227.985749
1512684000,15499.16,16120.0,15499.05,16096.02,211.520944
1512687600,16030.0,16649.96,15501.0,16599.0,290.537714
1512691200,16599.0,17000.0,16485.0,16979.49,306.272259
1512694800,16960.27,17204.99,16560.0,17181.48,271.605698
1512698400,17181.45,17181.48,16352.01,16639.99,700.473653
1512702000,16640.0,16640.0,15500.0,16398.85,632.70413
1512705600,16350.04,16696.94,15600.0,15600.01,426.026162
1512709200,15600.01,15750.0,14120.0,15498.02,1117.967081
1512712800,15498.02,16069.98,14896.0,15880.01,1080.734548
1512716400,15899.0,16198.0,15465.01,15880.0,993.669782
1512720000,15881.47,15999.99,15299.99,15299.99,908.851244
1512723600,15300.03,15700.01,14750.98,15177.02,795.449292
1512727200,15245.12,15469.98,14866.0,14914.84,621.250971
1512730800,14900.0,14960.01,14015.0,14834.98,1011.292809
1512734400,14849.99,15100.24,14521.37,14785.6,525.520459
1512738000,14794.48,15100.0,14412.65,15020.55,931.042776
1512741600,14998.96,15959.99,14901.01,15889.54,1113.405387
1512745200,15889.54,15899.0,15083.0,15265.7,846.970649
1512748800,15265.69,15777.18,15070.0,15215.01,911.189557
1512752400,15235.04,15400.0,14869.99,14869.99,742.771028
1512756000,14869.99,15131.07,14790.02,15130.0,764.740368
1512759600,15131.0,15400.0,15052.36,15199.96,484.569399
1512763200,15196.84,15309.97,14921.65,15017.37,563.388335
1512766800,15028.67,15745.0,15024.89,15581.02,797.709818
1512770400,15614.01,15879.98,15575.04,15797.99,535.193081
1512774000,15798.0,15998.98,15586.38,15880.0,506.21465
1512777600,15880.01,16269.3,15650.0,15769.69,693.846255
1512781200,15769.68,16000.0,15452.0,15452.0,440.864352
1512784800,15463.55,15699.08,15383.0,15600.05,369.086239
1512788400,15600.02,15683.1,15460.0,15502.56,776.630097
1512792000,15502.56,15659.69,15200.0,15328.38,935.483231
1512795600,15314.66,15379.1,15001.0,15106.51,493.329187
1512799200,15109.99,15429.8,15060.0,15174.52,503.332266
1512802800,15174.51,15410.7,15174.51,15340.01,522.479224
1512806400,15340.05,15370.13,14999.0,15048.15,559.733036
1512810000,15048.16,15169.99,14695.0,14899.96,429.269748
1512813600,14852.01,14916.74,14358.6,14358.6,561.239336
1512817200,14360.0,14892.52,14203.0,14700.01,721.485104
1512820800,14700.03,15100.0,14600.01,14658.98,574.787093
1512824400,14665.0,15000.0,14611.15,14954.32,421.997821
1512828000,14979.98,14979.98,14701.02,14701.02,538.002085
1512831600,14701.02,14773.04,14299.95,14405.48,409.631955
1512835200,14405.48,14520.0,13631.9,13986.98,579.126946
1512838800,13974.45,14000.0,12535.0,13322.0,894.333449
1512842400,13349.98,14245.9,13349.98,14096.04,774.473009
1512846000,14096.04,14199.0,13560.06,13908.0,548.711056
1512849600,13908.0,14539.94,13859.04,14299.94,781.669823
1512853200,14299.94,14352.0,13920.02,14344.97,468.739937
1512856800,14305.14,14813.0,14205.01,14616.0,525.282597
1512860400,14620.11,14700.0,14401.03,14656.07,395.224841
1512864000,14664.01,14699.97,13900.1,14146.32,460.564826
1512867600,14101.9,14145.56,13015.0,13400.0,640.729117
1512871200,13319.98,13950.01,13208.0,13258.07,596.746645
1512874800,13258.07,13500.01,12609.62,12647.07,719.890442
1512878400,12609.62,13472.0,12368.0,13366.03,925.722958
1512882000,13366.03,13478.0,12900.0,13208.0,741.364797
1512885600,13234.22,13882.4,13200.0,13721.02,1077.505674
1512889200,13721.03,13879.99,13102.0,13419.98,685.011238
1512892800,13419.98,13449.95,12900.13,13296.25,639.61318
1512896400,13267.75,13611.0,13153.95,13520.0,631.264061
1512900000,13520.5,13950.0,13443.02,13600.05,678.745807
1512903600,13601.0,13770.0,13360.02,13560.55,509.530861
1512907200,13560.55,13787.0,13357.98,13720.01,711.841304
1512910800,13729.5,14700.0,13720.0,14676.5,750.404922
1512914400,14700.0,15449.0,14582.4,15060.0,826.116894
1512918000,15060.0,15612.1,14650.0,15400.0,789.884235
1512921600,15410.25,15590.0,15026.0,15079.19,662.664192
1512925200,15079.19,15340.03,15026.0,15288.4,633.267736
1512928800,15282.38,15282.38,14849.98,14975.03,651.710088
1512932400,14999.99,15550.07,14975.0,15465.68,554.065734
1512936000,15476.68,15550.0,15153.57,15215.01,521.222458
1512939600,15218.11,15348.97,14150.0,14294.5,691.918938
1512943200,14291.39,14949.94,14212.86,14380.0,455.399088
1512946800,14356.49,15720.12,14356.49,14899.98,997.851978
1512950400,14946.26,15380.0,14901.08,15312.02,353.898502
1512954000,15329.94,16150.35,15312.0,16022.52,842.472711
1512957600,16023.06,16173.94,15733.0,16147.0,516.188756
1512961200,16147.49,16689.0,15901.05,16160.01,728.889326
1512964800,16173.0,16490.0,15818.0,16042.51,590.658711
1512968400,16045.01,16350.0,16042.51,16089.02,663.833808
1512972000,16089.02,16569.99,16080.0,16549.99,618.374379
1512975600,16549.99,16580.0,16357.08,16431.0,409.325692
1512979200,16427.0,16554.98,16199.98,16305.0,696.906724
1512982800,16310.02,16415.31,16101.0,16330.01,456.580028
1512986400,16330.01,16487.0,16320.98,16403.0,383.491618
1512990000,16411.5,16450.0,16022.02,16052.02,486.446304
1512993600,16052.05,16472.97,16051.05,16318.98,481.70541
1512997200,16318.98,16379.0,16000.01,16239.42,478.514913
1513000800,16239.42,16356.06,16066.66,16201.0,326.041385
1513004400,16233.37,16400.0,16150.0,16359.8,460.187478
1513008000,16322.01,16449.0,16235.0,16335.0,458.65006
1513011600,16345.0,16355.0,16210.02,16270.0,367.847985
1513015200,16270.01,16500.26,16257.59,16500.0,386.171311
1513018800,16500.26,16999.0,16443.95,16999.0,246.838926
1513022400,16999.0,17470.0,16932.33,17205.0,517.649707
1513026000,17205.0,17264.0,16822.03,17197.98,349.531776
1513029600,17197.95,17197.95,16819.02,16846.0,419.418856
1513033200,16846.0,16963.59,16400.0,16587.97,580.777396
1513036800,16587.97,16753.93,16380.0,16641.74,361.395521
1513040400,16641.74,16976.45,16500.0,16956.0,361.818583
1513044000,16956.0,16970.0,16568.01,16600.0,448.574823
1513047600,16599.99,16635.29,16200.0,16288.0,443.819794
1513051200,16288.0,16686.58,16209.0,16260.04,332.37396
1513054800,16289.0,16500.0,16244.73,16499.5,472.853107
1513058400,16499.5,16568.68,16367.18,16568.0,388.79067
1513062000,16568.0,16865.19,16451.53,16799.97,447.425267
1513065600,16797.16,16921.06,16679.56,16764.8,297.712806
1513069200,16786.9,16910.0,16711.0,16841.19,478.038902
1513072800,16841.2,16866.0,16343.34,16440.0,541.313652
1513076400,16440.0,16626.05,16400.0,16600.0,289.664373
1513080000,16600.0,16665.98,16220.0,16237.39,393.752953
1513083600,16237.39,16839.67,16220.0,16727.6,519.624049
1513087200,16709.04,16786.0,16375.0,16389.0,550.379122
1513090800,16388.97,16500.0,15875.0,16311.68,468.857139
1513094400,16319.94,16458.7,16090.0,16192.71,353.748451
1513098000,16215.63,16353.59,16000.0,16310.54,312.698307
1513101600,16338.52,16685.27,16251.0,16500.0,361.844467
1513105200,16500.0,16600.0,16410.03,16514.0,375.170231
1513108800,16526.25,16645.0,16375.0,16400.02,381.366381
1513112400,16400.02,16596.12,16375.04,16467.61,256.118911
1513116000,16466.72,16618.0,16412.02,16539.01,243.694899
1513119600,16576.98,16584.0,16100.0,16349.99,355.766043
1513123200,16349.99,16499.97,16251.82,16357.0,355.294101
1513126800,16360.02,16546.0,15910.0,16080.0,467.229478
1513130400,16077.01,16312.0,14777.0,15299.97,549.996503
1513134000,15299.98,15671.48,14666.56,15668.11,514.95926
1513137600,15649.72,15785.46,15400.0,15750.51,556.156565
1513141200,15750.51,16211.09,15750.51,16151.61,480.966146
1513144800,16151.61,16195.36,15885.63,16138.47,462.31449
1513148400,16135.2,16200.0,15997.39,16092.34,363.767892
1513152000,16083.08,16100.0,15837.39,15975.0,308.495908
1513155600,15995.76,16037.19,15889.78,15925.01,390.463798
1513159200,15925.01,15999.99,15654.52,15718.02,597.678448
1513162800,15718.02,15958.0,15715.01,15842.17,467.365099
1513166400,15851.07,16200.0,15842.18,16093.23,504.948157
1513170000,16093.25,16420.35,16073.04,16210.02,471.307148
1513173600,16217.78,16338.87,15878.57,15888.06,669.45971
1513177200,15909.02,16050.02,15700.0,15844.21,489.598951
1513180800,15822.5,15916.5,15613.13,15682.26,510.564827
1513184400,15680.04,15800.0,15050.0,15400.01,678.086088
1513188000,15400.0,15700.0,14853.68,15367.59,710.970793
1513191600,15367.59,15762.16,15150.0,15678.66,509.718004
1513195200,15656.37,15941.11,15415.96,15451.99,673.247649
1513198800,15451.99,15971.11,15451.99,15971.11,545.775296
1513202400,15971.11,16274.98,15900.0,16146.03,540.628923
1513206000,16139.7,16230.0,15877.0,16033.29,597.335567
1513209600,16030.34,16231.0,15909.95,16164.38,680.91632
1513213200,16164.38,16234.66,15896.14,16000.0,563.298791
1513216800,16000.0,16049.99,15655.0,15710.67,559.861788
1513220400,15705.34,15844.62,15560.01,15635.09,554.445195
1513224000,15625.0,15896.1,15624.99,15820.29,610.695788
1513227600,15850.0,15980.0,15558.36,15562.66,497.030679
1513231200,15567.0,15701.52,15499.0,15508.81,454.296598
1513234800,15508.81,15784.13,15450.0,15775.23,495.586543
1513238400,15756.7,16445.0,15734.51,16075.01,667.136756
1513242000,16075.0,16179.47,15818.91,15820.52,455.910823
1513245600,15835.0,16054.53,15820.01,15933.38,483.067632
1513249200,15963.02,16252.35,15856.39,16099.0,451.594181
1513252800,16098.95,16350.0,15940.07,16181.06,524.423983
1513256400,16197.95,16439.99,16119.36,16338.0,385.969981
1513260000,16308.0,16349.0,15958.05,15959.06,431.717664
1513263600,15959.06,16149.99,15651.0,16074.54,641.390901
1513267200,16097.98,16176.6,15967.12,16147.91,456.500317
1513270800,16147.91,16350.0,16120.01,16322.9,394.605164
1513274400,16343.8,16438.01,16208.01,16280.0,436.285906
1513278000,16280.0,16350.0,15975.0,16350.0,393.67985
1513281600,16315.06,16350.0,16107.33,16227.95,308.249215
1513285200,16227.95,16259.92,16106.05,16253.84,384.166007
1513288800,16253.84,16315.0,16170.5,16229.97,458.347127
1513292400,16200.02,16375.72,16170.0,16334.98,327.689942
1513296000,16334.98,17025.0,16298.45,16968.96,411.488499
1513299600,16968.98,17249.0,16621.19,17074.18,433.622258
1513303200,17074.16,17796.39,16931.0,17448.97,632.959687
1513306800,17400.63,17670.0,17058.0,17119.0,568.983159
1513310400,17111.02,17298.0,16850.0,17200.04,503.337975
1513314000,17200.02,17350.0,17101.33,17244.99,312.894194
1513317600,17244.99,17327.98,17078.9,17144.48,374.435225
1513321200,17150.52,17199.5,17030.56,17073.27,285.280877
1513324800,17070.0,17388.22,16876.89,17299.02,474.932707
1513328400,17298.98,17653.0,17264.55,17640.05,447.482077
1513332000,17653.0,17982.22,17520.0,17860.02,462.205986
1513335600,17879.52,17980.0,17650.05,17900.0,282.272969
1513339200,17900.0,17991.0,17800.0,17866.0,450.811695
1513342800,17866.0,17948.98,17525.01,17744.09,526.182579
1513346400,17744.09,17892.0,17620.07,17680.42,332.985346
1513350000,17664.67,17750.0,17400.0,17542.81,353.908574
1513353600,17549.5,17749.5,17454.04,17573.01,374.294637
1513357200,17550.02,17750.0,17458.77,17521.12,301.276911
1513360800,17520.77,17754.36,17400.1,17699.94,362.17758
1513364400,17699.94,17850.0,17532.62,17636.98,270.318924
1513368000,17621.81,17775.09,17545.0,17709.99,188.122763
1513371600,17710.0,17780.57,17298.98,17550.02,281.410651
1513375200,17552.02,17626.81,17240.0,17502.72,276.645353
1513378800,17536.0,17627.9,17397.0,17539.83,273.243321
1513382400,17516.81,17638.38,17377.01,17577.99,262.234564
1513386000,17566.0,17579.22,17400.02,17460.0,332.20612
1513389600,17460.0,17549.0,17267.0,17350.0,107.881619
1513393200,17287.38,17408.0,17190.01,17250.0,163.079178
1513396800,17245.0,17489.0,17240.0,17437.06,238.814563
1513400400,17455.0,17524.4,17412.05,17489.0,60.970407
1513404000,17488.81,17699.49,17397.76,17625.88,206.864351
1513407600,17619.61,17827.99,17613.35,17677.54,177.631731
1513411200,17677.54,17770.0,17532.05,17720.0,68.160634
1513414800,17720.0,17800.0,17688.05,17788.0,55.639219
1513418400,17788.0,17849.95,17700.0,17775.39,64.781871
1513422000,17760.0,17898.0,17735.56,17829.99,136.571601
1513425600,17830.0,17919.04,17800.01,17919.0,242.307642
1513429200,17919.0,18335.0,17900.01,18220.0,273.888496
1513432800,18220.0,18555.0,18178.0,18540.0,159.884279
1513436400,18555.0,18800.89,18420.0,18751.02,362.264148
1513440000,18751.01,18820.0,18365.0,18669.0,282.16483
1513443600,18669.0,18738.99,18550.0,18700.0,121.255006
1513447200,18700.0,18747.53,18602.01,18747.53,90.682068
1513450800,18747.52,19219.0,18747.52,19219.0,177.335011
1513454400,19219.0,19344.99,18900.02,19125.0,199.2011
1513458000,19125.0,19299.0,18901.0,19200.0,121.288207
1513461600,19199.0,19449.99,19000.0,19410.0,139.653034
1513465200,19386.0,19539.0,18990.0,19102.66,157.86903
1513468800,19120.19,19229.0,18825.84,19044.0,227.802161
1513472400,19044.0,19166.67,18800.0,18901.73,395.846442
1513476000,18901.74,19301.15,18839.37,19100.81,344.316418
1513479600,19100.8,19339.54,19000.01,19017.75,359.878755
1513483200,19017.75,19098.98,18810.0,18875.68,426.032376
1513486800,18969.11,19222.21,18875.41,19168.5,360.819009
1513490400,19166.5,19222.22,19055.05,19222.22,320.719942
1513494000,19222.22,19495.0,19201.0,19462.98,332.307026
1513497600,19495.0,19500.0,19200.0,19241.98,325.285708
1513501200,19241.98,19533.04,19185.01,19528.0,327.393724
1513504800,19528.0,19590.0,19419.01,19590.0,343.634771
1513508400,19586.0,19710.0,19552.0,19709.5,362.699475
1513512000,19709.5,19798.68,19358.0,19358.0,481.820605
1513515600,19369.0,19607.22,19264.0,19540.02,369.78258
1513519200,19541.0,19565.99,19100.0,19235.0,457.428974
1513522800,19202.0,19350.0,18846.0,19220.0,495.51491
1513526400,19220.0,19394.0,18825.0,18950.0,399.795696
1513530000,18946.66,19219.54,18922.02,19130.0,285.132539
1513533600,19130.0,19145.19,18734.0,18742.0,465.282557
1513537200,18741.0,18900.0,18523.0,18845.91,391.270479
1513540800,18845.91,19200.0,18745.27,19025.0,446.642687
1513544400,19019.7,19089.0,18901.0,18979.97,246.190113
1513548000,18979.99,19449.48,18929.03,19243.41,353.275629
1513551600,19271.73,19390.47,18510.0,18860.02,658.310858
1513555200,18860.04,18897.16,17800.1,17849.98,782.664297
1513558800,17810.0,18294.0,17029.98,18142.32,1383.520636
1513562400,18142.32,18695.0,18000.0,18238.94,718.75002
1513566000,18189.98,18640.0,18189.98,18570.03,403.936707
1513569600,18560.03,18988.0,18556.22,18700.11,429.995519
1513573200,18700.11,18974.51,18659.79,18920.15,407.812465
1513576800,18920.15,19006.61,18806.74,18939.94,353.209524
1513580400,18939.97,18949.0,18510.0,18576.99,358.64669
1513584000,18576.99,19046.0,18575.99,18901.43,387.34886
1513587600,18901.95,18996.22,18510.0,18680.48,388.249985
1513591200,18680.48,18975.5,18656.98,18753.31,287.814379
1513594800,18753.31,19200.1,18731.0,19126.66,416.42953
1513598400,19116.11,19300.0,19100.02,19161.0,242.028218
1513602000,19161.0,19201.0,18111.65,18606.0,435.048989
1513605600,18649.98,18674.98,18021.98,18548.06,658.215507
1513609200,18548.04,18888.0,18500.11,18670.0,400.219387
1513612800,18670.0,18749.99,18431.09,18469.4,347.032696
1513616400,18469.0,18690.0,18313.0,18634.0,377.664216
1513620000,18600.02,18705.0,18100.2,18260.94,379.213193
1513623600,18260.94,18600.0,18220.0,18590.0,327.248139
1513627200,18590.0,18635.4,18447.4,18588.05,276.991163
1513630800,18588.05,18699.99,18501.04,18551.96,265.413621
1513634400,18551.96,18700.0,18465.39,18680.0,242.740441
1513638000,18700.0,18900.0,18664.46,18856.25,354.438889
1513641600,18856.25,18950.0,18522.66,18720.0,358.327702
1513645200,18720.0,18800.0,18500.0,18545.77,395.301478
1513648800,18545.75,18700.0,18500.0,18630.0,395.54634
1513652400,18635.0,18799.88,18500.0,18729.17,393.874568
1513656000,18729.17,18850.0,18620.14,18690.98,297.778032
1513659600,18685.49,18750.0,18607.59,18694.09,288.196159
1513663200,18690.02,18750.0,18510.0,18540.0,401.526256
1513666800,18538.13,18674.8,18501.0,18562.01,205.936871
1513670400,18569.52,18650.02,18545.11,18620.01,338.319586
1513674000,18620.02,18695.2,18165.99,18234.89,505.051461
1513677600,18259.4,18259.4,16300.0,16852.0,1831.43684
1513681200,16890.0,17800.0,16550.22,17250.0,1226.949207
1513684800,17214.2,17900.0,17100.0,17550.5,823.8628
1513688400,17550.5,17946.57,17399.98,17440.0,672.153145
1513692000,17440.0,17450.0,16555.0,16575.02,851.460681
1513695600,16575.02,17292.0,16565.0,17164.85,781.059288
1513699200,17164.83,17772.61,17110.02,17772.61,566.588606
1513702800,17774.96,18050.0,17750.01,17889.94,491.644333
1513706400,17889.95,18185.18,17700.0,17912.02,265.067656
1513710000,17912.02,17947.94,17536.76,17622.26,205.588768
1513713600,17622.23,17753.76,17115.54,17327.56,212.222575
1513717200,17327.56,17383.28,16566.0,16575.0,890.987834
1513720800,16575.0,17107.25,16500.0,16659.98,535.92852
1513724400,16659.98,17400.01,16620.0,17295.2,275.939514
1513728000,17295.2,17295.2,14777.66,16143.25,1801.160131
1513731600,16157.09,16255.29,15080.0,16145.46,1382.99903
1513735200,16094.64,17231.52,15750.0,17200.0,1222.103567
1513738800,17200.0,17200.0,16588.0,16700.35,664.31639
1513742400,16700.34,16838.55,16390.57,16755.98,465.672809
1513746000,16758.0,16779.98,16185.2,16300.0,562.755212
1513749600,16300.0,16386.61,15806.09,16195.97,855.589448
1513753200,16195.98,16740.0,16000.0,16354.17,608.449205
1513756800,16360.0,17000.78,16300.0,16954.98,540.761718
1513760400,16960.02,17000.1,16700.0,16903.22,537.239218
1513764000,16910.95,17450.0,16894.38,17241.62,567.647189
1513767600,17241.62,17448.0,16900.0,17253.0,257.318053
1513771200,17253.0,17720.35,17200.0,17689.99,374.932708
1513774800,17689.0,17689.0,16720.04,16891.0,466.309098
1513778400,16901.35,17250.01,16858.01,17021.0,326.094754
1513782000,17045.93,17132.99,16321.0,16505.0,397.700664
1513785600,16540.0,16543.9,16000.0,16200.02,578.766649
1513789200,16200.02,16970.0,16200.02,16856.86,394.186798
1513792800,16898.41,16939.48,16568.0,16800.0,201.776027
1513796400,16800.0,16896.05,16401.0,16782.0,205.48904
1513800000,16782.05,16900.0,16519.04,16800.01,190.315206
1513803600,16800.01,16823.29,16100.0,16280.0,222.462324
1513807200,16280.7,16474.0,15830.13,16311.17,386.46072
1513810800,16342.71,16600.0,16070.0,16488.98,239.990735
1513814400,16480.52,16859.02,16400.0,16802.99,410.411269
1513818000,16809.45,16809.47,16400.01,16629.47,726.770409
1513821600,16550.59,16800.0,16500.01,16525.31,604.424047
1513825200,16529.13,16990.99,16375.29,16901.03,668.164718
1513828800,16901.03,17050.0,16808.5,16900.0,319.568319
1513832400,16900.0,16915.79,16600.0,16792.91,308.955032
1513836000,16792.91,17187.0,16750.0,17151.07,328.478782
1513839600,17151.06,17309.5,16888.0,17038.99,826.392804
1513843200,17046.02,17049.99,16666.0,16771.22,717.503112
1513846800,16771.11,16889.82,16632.0,16633.0,875.10572
1513850400,16633.01,16648.94,16249.98,16449.78,919.158181
1513854000,16449.78,16608.16,16305.59,16490.99,615.487058
1513857600,16491.0,16658.03,16448.61,16497.98,1061.815466
1513861200,16497.49,16549.76,16000.01,16010.0,794.66239
1513864800,16013.02,16196.56,15288.0,15474.97,1136.913181
1513868400,15474.87,15579.99,14022.0,14400.0,2392.46106
1513872000,14400.0,15419.07,14350.0,15250.0,1508.786721
1513875600,15250.0,15250.0,14302.95,14722.01,1192.733382
1513879200,14736.01,14850.0,14457.49,14660.9,985.337068
1513882800,14640.98,14790.0,14360.0,14700.94,787.579705
1513886400,14700.94,15180.0,14691.03,14816.98,702.190143
1513890000,14816.43,15397.98,14801.0,15395.0,876.778595
1513893600,15365.03,15520.0,15230.96,15344.8,829.797047
1513897200,15349.95,15527.63,15190.19,15492.64,734.743091
1513900800,15514.03,15699.34,14750.0,14848.98,810.425415
1513904400,14848.99,14999.98,13823.0,14330.0,1402.418327
1513908000,14350.0,14738.99,13801.0,14098.98,1379.868363
1513911600,14076.02,14199.98,13000.0,13780.0,2967.701315
1513915200,13789.0,14649.0,13621.53,14379.99,1861.153741
1513918800,14380.0,14465.94,13610.0,13842.86,1399.770879
1513922400,13875.66,14210.0,13355.0,13355.0,1614.885511
1513926000,13388.22,13388.22,12200.0,12726.45,3236.660517
1513929600,12726.45,13500.0,12400.0,13167.68,1677.25762
1513933200,13167.7,13830.0,13133.74,13415.68,1490.684314
1513936800,13432.01,14331.38,13133.75,13819.41,950.709456
1513940400,13819.41,13920.0,12958.96,13456.0,908.622374
1513944000,13449.1,13724.93,13200.0,13389.0,579.441352
1513947600,13389.0,13399.99,12001.0,12020.04,2045.092438
1513951200,12020.04,12488.0,10961.0,11999.97,3638.494611
1513954800,11980.53,13274.0,11600.04,12660.27,2281.248556
1513958400,12696.5,12780.0,11800.01,12567.08,1636.875394
1513962000,12567.08,13020.67,12301.01,12821.51,913.853862
1513965600,12829.15,13500.0,12500.0,13383.0,857.702858
1513969200,13390.0,13580.0,12650.0,13178.0,860.264702
1513972800,13178.0,14100.0,13050.02,14086.95,857.487937
1513976400,14086.94,14299.99,13555.0,13840.1,798.967323
1513980000,13840.09,14649.99,13821.26,14599.98,629.764987
1513983600,14569.06,14600.02,12840.0,13326.61,1276.919323
1513987200,13326.61,13911.0,13000.0,13500.01,907.706358
1513990800,13514.43,13750.0,13201.0,13621.59,511.079328
1513994400,13621.6,14210.0,13621.59,13800.0,605.778027
1513998000,13800.0,14300.0,13730.01,14284.95,612.809367
1514001600,14284.95,14300.0,13800.02,13885.02,493.113424
1514005200,13885.02,14110.0,13255.01,13488.39,636.418398
1514008800,13488.39,13570.09,12978.18,13492.61,589.981382
1514012400,13492.52,13950.0,13416.61,13609.25,543.048244
1514016000,13609.25,13975.0,13570.03,13729.0,366.630168
1514019600,13729.0,13969.99,13480.0,13945.93,391.241629
1514023200,13945.94,14221.35,13622.89,14155.01,530.589621
1514026800,14155.42,14650.0,14055.18,14642.99,664.02516
1514030400,14640.0,14650.0,14012.0,14255.0,611.578396
1514034000,14255.0,14450.0,14168.21,14429.88,469.414195
1514037600,14432.12,14859.0,14420.0,14815.0,580.719168
1514041200,14815.0,14950.0,13920.0,14218.39,844.761272
1514044800,14218.39,14741.91,13963.13,14730.0,636.319239
1514048400,14730.0,14760.0,14200.01,14471.47,496.544788
1514052000,14471.47,14619.99,14201.08,14312.9,295.849649
1514055600,14300.02,14516.08,14300.02,14434.01,254.028463
1514059200,14434.0,14788.95,14350.0,14700.02,273.218796
1514062800,14700.02,14888.0,14608.15,14801.98,295.378339
1514066400,14820.99,14900.0,14302.0,14305.16,383.985228
1514070000,14351.0,14584.6,13234.56,13300.0,1147.320236
1514073600,13300.0,13750.42,12652.0,13199.99,1437.05774
1514077200,13170.0,13740.0,12745.01,13000.0,1354.458254
1514080800,12999.98,13016.73,12100.0,12157.98,1890.049285
1514084400,12179.93,13449.99,12100.0,13271.05,1624.316268
1514088000,13271.05,13537.29,12723.49,13070.2,1438.574148
1514091600,13098.41,13448.59,13064.73,13436.29,1119.695132
1514095200,13443.14,13783.13,13313.0,13660.15,1013.511784
1514098800,13667.39,13819.99,13228.0,13252.12,970.524905