date	open	high	low	close	volume
1460727000000	112.11	112.11	112	112.06	2316232
1460727060000	112.04	112.1	112	112.085	115476
1460727120000	112.1	112.3	112.07	112.25	148082
1460727180000	112.23	112.25	112.03	112.14	85156
1460727240000	112.15	112.15	112.05	112.06	65565
1460727300000	112.065	112.12	112.03	112.09	65243
1460727360000	112.0899	112.09	112.01	112.025	190543
1460727420000	112.03	112.11	111.95	111.96	82191
1460727480000	111.97	112.08	111.95	112.005	71707
1460727540000	112	112	111.9176	111.93	77998
1460727600000	111.93	111.9898	111.89	111.98	76782
1460727660000	111.9705	111.98	111.92	111.96	50070
1460727720000	111.96	112	111.91	111.95	71174
1460727780000	111.95	111.9525	111.85	111.93	97756
1460727840000	111.93	111.9325	111.85	111.86	100173
1460727900000	111.8699	111.9	111.78	111.81	97758
1460727960000	111.81	111.82	111.74	111.7501	86678
1460728020000	111.75	111.815	111.74	111.7425	81500
1460728080000	111.74	111.79	111.72	111.7701	69759
1460728140000	111.78	111.84	111.7501	111.801	74949
1460728200000	111.8001	111.82	111.7	111.71	104192
1460728260000	111.7	111.817	111.655	111.76	119112
1460728320000	111.76	111.7889	111.71	111.7177	35917
1460728380000	111.72	111.75	111.69	111.745	54273
1460728440000	111.74	111.7425	111.67	111.68	41730
1460728500000	111.68	111.7	111.64	111.655	96277
1460728560000	111.66	111.7	111.655	111.6938	68625
1460728620000	111.6999	111.77	111.69	111.71	96872
1460728680000	111.7	111.82	111.7	111.82	58702
1460728740000	111.82	111.84	111.8	111.83	66228
1460728800000	111.82	111.82	111.76	111.7725	55275
1460728860000	111.77	111.77	111.64	111.65	88450
1460728920000	111.65	111.719	111.61	111.6301	51820
1460728980000	111.64	111.71	111.64	111.6699	48202
1460729040000	111.67	111.67	111.57	111.5801	176942
1460729100000	111.585	111.65	111.58	111.64	97610
1460729160000	111.63	111.64	111.58	111.625	55411
1460729220000	111.62	111.65	111.6	111.65	25755
1460729280000	111.655	111.73	111.655	111.69	51369
1460729340000	111.687	111.77	111.65	111.755	43142
1460729400000	111.75	111.755	111.69	111.69	34241
1460729460000	111.68	111.7	111.62	111.64	73926
1460729520000	111.6499	111.6499	111.6	111.64	32149
1460729580000	111.63	111.66	111.58	111.639	51040
1460729640000	111.6362	111.65	111.6	111.625	32152
1460729700000	111.629	111.64	111.6	111.605	28850
1460729760000	111.6	111.635	111.59	111.6	43626
1460729820000	111.6	111.68	111.6	111.675	37962
1460729880000	111.675	111.7	111.65	111.65	61263
1460729940000	111.6457	111.659	111.62	111.64	21891
1460730000000	111.63	111.63	111.58	111.61	70551
1460730060000	111.6125	111.64	111.58	111.58	59416
1460730120000	111.58	111.63	111.58	111.595	39227
1460730180000	111.6	111.6	111.51	111.56	96032
1460730240000	111.555	111.625	111.54	111.56	62575
1460730300000	111.57	111.62	111.56	111.6001	28720
1460730360000	111.6	111.64	111.6	111.635	68503
1460730420000	111.625	111.7	111.62	111.7	58774
1460730480000	111.7	111.7042	111.67	111.68	71843
1460730540000	111.68	111.69	111.6238	111.68	47669
1460730600000	111.6865	111.69	111.6401	111.662	27278
1460730660000	111.67	111.7325	111.65	111.71	50460
1460730720000	111.71	111.74	111.7	111.74	26831
1460730780000	111.73	111.81	111.73	111.78	86437
1460730840000	111.78	111.79	111.74	111.745	43010
1460730900000	111.745	111.76	111.73	111.745	55072
1460730960000	111.75	111.75	111.72	111.745	41416
1460731020000	111.7487	111.76	111.7308	111.735	40549
1460731080000	111.74	111.75	111.725	111.725	30525
1460731140000	111.72	111.74	111.7	111.73	36016
1460731200000	111.7201	111.73	111.69	111.7061	27732
1460731260000	111.71	111.721	111.68	111.701	20964
1460731320000	111.71	111.76	111.69	111.755	24225
1460731380000	111.75	111.77	111.72	111.73	19683
1460731440000	111.723	111.86	111.7001	111.8	145858
1460731500000	111.8	111.9	111.7963	111.89	82210
1460731560000	111.89	111.955	111.88	111.9448	49107
1460731620000	111.94	111.96	111.92	111.9273	75098
1460731680000	111.935	111.96	111.9	111.9134	55533
1460731740000	111.92	111.94	111.919	111.929	13364
1460731800000	111.93	111.94	111.88	111.9105	58549
1460731860000	111.91	111.915	111.88	111.8936	35478
1460731920000	111.8999	111.94	111.8999	111.92	39210
1460731980000	111.92	111.96	111.86	111.87	81032
1460732040000	111.871	111.88	111.83	111.84	37199
1460732100000	111.84	111.86	111.82	111.82	21349
1460732160000	111.82	111.8492	111.8112	111.83	20398
1460732220000	111.8325	111.895	111.83	111.88	27469
1460732280000	111.87	111.87	111.83	111.87	43626
1460732340000	111.87	111.93	111.87	111.93	21200
1460732400000	111.93	111.9525	111.91	111.918	28253
1460732460000	111.91	111.92	111.87	111.88	27214
1460732520000	111.88	111.89	111.872	111.885	14423
1460732580000	111.89	111.9125	111.84	111.9038	37553
1460732640000	111.91	111.96	111.9015	111.94	53789
1460732700000	111.939	111.95	111.93	111.94	19988
1460732760000	111.94	111.95	111.92	111.9399	28344
1460732820000	111.9337	111.94	111.912	111.913	16076
1460732880000	111.91	111.93	111.89	111.92	13483
1460732940000	111.9108	111.99	111.9108	111.965	154281
1460733000000	111.96	111.99	111.94	111.96	40703
1460733060000	111.96	111.9825	111.91	111.97	21276
1460733120000	111.95	112	111.94	111.9701	26784
1460733180000	111.9735	112	111.9618	112	43212
1460733240000	111.9901	112.02	111.96	112.01	68814
1460733300000	112	112	111.94	111.945	35796
1460733360000	111.95	111.98	111.94	111.95	16865
1460733420000	111.96	111.97	111.94	111.9442	31191
1460733480000	111.95	112	111.95	111.95	24484
1460733540000	111.95	111.99	111.94	111.9799	24079
1460733600000	111.975	112.01	111.95	112	34022
1460733660000	112	112.01	111.969	112	33870
1460733720000	112.01	112.01	111.99	112.01	53238
1460733780000	112.005	112.02	111.9701	111.99	38987
1460733840000	111.99	112.02	111.98	112	34365
1460733900000	112.015	112.02	111.99	112	41977
1460733960000	112	112.06	112	112.04	68211
1460734020000	112.0499	112.06	112.04	112.055	28285
1460734080000	112.06	112.07	112.02	112.05	40871
1460734140000	112.05	112.055	112.01	112.02	38614
1460734200000	112.0138	112.03	112.01	112.029	19069
1460734260000	112.03	112.04	112	112.01	28512
1460734320000	112.01	112.045	112	112.02	24409
1460734380000	112.01	112.02	111.98	111.99	43719
1460734440000	112	112.05	111.98	111.98	38441
1460734500000	111.99	112.025	111.98	111.995	42138
1460734560000	111.995	112	111.95	111.951	44462
1460734620000	111.96	111.985	111.95	111.955	26297
1460734680000	111.96	111.99	111.9589	111.9834	10771
1460734740000	111.985	111.99	111.97	111.97	8662
1460734800000	111.9718	111.98	111.9	111.925	57638
1460734860000	111.92	111.98	111.92	111.975	17030
1460734920000	111.97	111.97	111.92	111.93	16569
1460734980000	111.9299	111.96	111.925	111.9525	20655
1460735040000	111.93	111.99	111.92	111.985	29386
1460735100000	111.98	111.9825	111.948	111.95	16381
1460735160000	111.948	111.97	111.94	111.96	20885
1460735220000	111.97	111.98	111.94	111.96	29373
1460735280000	111.96	111.995	111.96	111.995	12560
1460735340000	112	112	111.955	111.96	19902
1460735400000	111.9644	111.99	111.94	111.9499	14076
1460735460000	111.94	111.96	111.92	111.9448	21536
1460735520000	111.95	111.97	111.93	111.97	19567
1460735580000	111.96	111.975	111.95	111.95	31446
1460735640000	111.96	111.965	111.95	111.96	15471
1460735700000	111.9605	111.98	111.9605	111.9737	14122
1460735760000	111.98	111.98	111.96	111.97	9675
1460735820000	111.96	111.979	111.955	111.975	13334
1460735880000	111.9716	111.99	111.97	111.98	27544
1460735940000	111.975	111.99	111.97	111.99	13372
1460736000000	111.99	111.99	111.96	111.9825	29027
1460736060000	111.98	111.985	111.92	111.965	33873
1460736120000	111.965	111.975	111.94	111.94	21547
1460736180000	111.94	111.99	111.94	111.98	30698
1460736240000	111.9801	112	111.98	112	22703
1460736300000	112	112	111.98	111.99	24174
1460736360000	111.98	111.98	111.95	111.955	26960
1460736420000	111.9595	111.965	111.95	111.96	18621
1460736480000	111.96	111.97	111.95	111.965	4160
1460736540000	111.9631	111.98	111.95	111.9502	25930
1460736600000	111.9563	111.97	111.95	111.965	17576
1460736660000	111.969	111.98	111.96	111.96	13339
1460736720000	111.96	111.97	111.95	111.9563	10436
1460736780000	111.96	111.97	111.9501	111.96	10801
1460736840000	111.9642	111.97	111.95	111.96	5975
1460736900000	111.95	111.96	111.92	111.93	25558
1460736960000	111.93	111.94	111.92	111.932	17225
1460737020000	111.94	111.95	111.93	111.93	20748
1460737080000	111.935	111.955	111.931	111.955	9113
1460737140000	111.95	111.97	111.95	111.95	13489
1460737200000	111.955	111.96	111.93	111.95	19853
1460737260000	111.94	111.95	111.9325	111.94	13465
1460737320000	111.94	111.96	111.92	111.95	17954
1460737380000	111.94	111.98	111.94	111.971	15446
1460737440000	111.975	111.98	111.96	111.97	21190
1460737500000	111.96	111.965	111.93	111.9325	22598
1460737560000	111.94	111.96	111.92	111.945	19378
1460737620000	111.94	111.975	111.94	111.97	27173
1460737680000	111.97	111.98	111.94	111.94	34663
1460737740000	111.95	111.96	111.93	111.935	12903
1460737800000	111.94	111.95	111.93	111.9301	10693
1460737860000	111.93	111.94	111.89	111.89	26766
1460737920000	111.9	111.91	111.85	111.8691	36095
1460737980000	111.865	111.87	111.82	111.83	48518
1460738040000	111.83	111.8534	111.82	111.8299	16318
1460738100000	111.83	111.9	111.8262	111.88	28402
1460738160000	111.88	111.885	111.82	111.84	32283
1460738220000	111.8599	111.885	111.8501	111.87	13581
1460738280000	111.86	111.87	111.8277	111.87	38311
1460738340000	111.87	111.8937	111.86	111.8899	27892
1460738400000	111.8801	111.8999	111.87	111.8999	21963
1460738460000	111.9	111.93	111.89	111.91	29094
1460738520000	111.9101	111.915	111.89	111.9	15231
1460738580000	111.91	111.92	111.9	111.91	12196
1460738640000	111.91	111.915	111.85	111.8501	26497
1460738700000	111.855	111.866	111.84	111.8499	17957
1460738760000	111.85	111.87	111.84	111.8613	16144
1460738820000	111.86	111.865	111.84	111.8538	17264
1460738880000	111.85	111.86	111.84	111.84	21984
1460738940000	111.85	111.8678	111.84	111.85	13871
1460739000000	111.85	111.875	111.8401	111.865	24686
1460739060000	111.8638	111.865	111.8201	111.83	25016
1460739120000	111.84	111.84	111.81	111.83	15714
1460739180000	111.83	111.84	111.78	111.81	118307
1460739240000	111.8	111.82	111.7938	111.81	17464
1460739300000	111.81	111.8399	111.8	111.81	25741
1460739360000	111.8	111.82	111.8	111.8	32996
1460739420000	111.8	111.81	111.76	111.8	17391
1460739480000	111.795	111.82	111.79	111.8022	22343
1460739540000	111.8001	111.8001	111.7701	111.79	18317
1460739600000	111.78	111.79	111.76	111.7642	11979
1460739660000	111.7662	111.8	111.76	111.79	16351
1460739720000	111.795	111.8	111.7	111.73	177277
1460739780000	111.72	111.73	111.59	111.6	182181
1460739840000	111.61	111.61	111.4	111.51	434537
1460739900000	111.5	111.53	111.15	111.45	683867
1460739960000	111.44	111.4508	111.16	111.195	319471
1460740020000	111.2	111.4882	111.07	111.34	559526
1460740080000	111.34	111.39	110.96	110.98	504394
1460740140000	110.99	111.1	110.82	110.82	431847
1460740200000	110.8348	111.06	110.77	110.97	479187
1460740260000	110.97	111.1045	110.76	110.775	388956
1460740320000	110.775	110.91	110.76	110.8	232824
1460740380000	110.8	110.94	110.75	110.83	290189
1460740440000	110.8302	111.01	110.83	110.9	230932
1460740500000	110.91	111.22	110.91	111.107	290749
1460740560000	111.11	111.11	111.02	111.0382	84187
1460740620000	111.03	111.04	110.86	110.8827	176244
1460740680000	110.87	110.93	110.79	110.795	181995
1460740740000	110.8	110.9	110.68	110.701	324447
1460740800000	110.705	110.9611	110.52	110.52	333161
1460740860000	110.52	110.69	110.41	110.63	348818
1460740920000	110.64	110.67	110.61	110.67	187901
1460740980000	110.67	110.82	110.67	110.81	179747
1460741040000	110.8199	110.85	110.715	110.715	143084
1460741100000	110.7277	110.75	110.62	110.635	157967
1460741160000	110.635	110.65	110.35	110.355	280130
1460741220000	110.355	110.37	110.175	110.236	443279
1460741280000	110.24	110.288	110.06	110.06	284179
1460741340000	110.06	110.2	109.91	109.97	414451
1460741400000	109.97	110.13	109.95	110.07	371501
1460741460000	110.07	110.14	109.97	109.985	243247
1460741520000	109.98	109.99	109.78	109.905	389275
1460741580000	109.905	110.01	109.87	109.96	206995
1460741640000	109.965	110.21	109.92	110.15	386703
1460741700000	110.15	110.23	110.08	110.085	193675
1460741760000	110.08	110.17	110.01	110.14	206016
1460741820000	110.1498	110.21	110.11	110.13	106977
1460741880000	110.1464	110.18	110.05	110.1	120230
1460741940000	110.0962	110.11	110	110.01	248065
1460742000000	110.013	110.06	110	110	179434
1460742060000	110.01	110.19	110	110.11	128688
1460742120000	110.13	110.3	110.07	110.285	190915
1460742180000	110.29	110.51	110.26	110.38	325695
1460742240000	110.3779	110.44	110.35	110.42	120349
1460742300000	110.43	110.44	110.26	110.2825	131440
1460742360000	110.28	110.3	110.19	110.298	107373
1460742420000	110.2962	110.3	110.15	110.16	73720
1460742480000	110.165	110.34	110.16	110.33	130510
1460742540000	110.325	110.34	110.27	110.2825	69561
1460742600000	110.27	110.28	110.17	110.2	81898
1460742660000	110.2	110.28	110.2	110.23	98206
1460742720000	110.235	110.24	110.15	110.19	116822
1460742780000	110.1966	110.21	110.16	110.19	80238
1460742840000	110.2	110.28	110.2	110.235	81211
1460742900000	110.23	110.28	110.2	110.28	117600
1460742960000	110.27	110.35	110.26	110.346	97368
1460743020000	110.34	110.4	110.33	110.38	127683
1460743080000	110.39	110.46	110.38	110.4	153701
1460743140000	110.4	110.41	110.32	110.35	100091
1460743200000	110.3578	110.39	110.32	110.345	57554
1460743260000	110.34	110.42	110.34	110.39	93544
1460743320000	110.39	110.43	110.38	110.3985	91551
1460743380000	110.4	110.45	110.35	110.4	85663
1460743440000	110.3968	110.4	110.23	110.26	92376
1460743500000	110.26	110.3364	110.1842	110.1842	129654
1460743560000	110.183	110.23	110.17	110.19	70680
1460743620000	110.2	110.26	110.19	110.22	63590
1460743680000	110.225	110.23	110.18	110.185	71457
1460743740000	110.18	110.21	110.1	110.13	116167
1460743800000	110.13	110.22	110.12	110.215	115551
1460743860000	110.21	110.22	110.12	110.14	62610
1460743920000	110.131	110.2	110.13	110.18	60351
1460743980000	110.18	110.19	110.09	110.105	83343
1460744040000	110.09	110.1	109.86	109.88	300764
1460744100000	109.88	109.92	109.8	109.81	211548
1460744160000	109.815	109.88	109.78	109.79	137392
1460744220000	109.78	109.87	109.78	109.8601	109392
1460744280000	109.87	110.11	109.865	110.07	151579
1460744340000	110.06	110.07	109.94	109.945	121916
1460744400000	109.9499	110.005	109.94	109.96	66420
1460744460000	109.9601	109.99	109.87	109.9	102184
1460744520000	109.8901	109.9	109.87	109.885	42096
1460744580000	109.884	109.96	109.8	109.96	144338
1460744640000	109.949	110.075	109.941	110.075	95515
1460744700000	110.075	110.13	110.04	110.13	47644
1460744760000	110.13	110.14	110.05	110.06	67709
1460744820000	110.0617	110.21	110.05	110.165	102702
1460744880000	110.16	110.1699	110.09	110.1	49852
1460744940000	110.11	110.12	109.95	110.016	98958
1460745000000	110.0199	110.14	110.0153	110.12	66252
1460745060000	110.13	110.17	110.06	110.06	57782
1460745120000	110.0629	110.09	110.01	110.04	77929
1460745180000	110.03	110.039	109.97	109.97	61106
1460745240000	109.98	110.03	109.97	109.97	78605
1460745300000	109.975	110.06	109.975	110.05	52260
1460745360000	110.05	110.0508	110.01	110.01	55451
1460745420000	110.01	110.01	109.91	109.94	93327
1460745480000	109.94	109.945	109.87	109.94	96229
1460745540000	109.949	110.02	109.9401	110.005	53497
1460745600000	110.0053	110.05	110.005	110.02	53403
1460745660000	110.0101	110.06	110.01	110.04	52428
1460745720000	110.0301	110.04	109.95	109.975	67474
1460745780000	109.98	109.9999	109.95	109.955	42232
1460745840000	109.95	109.99	109.95	109.98	44625
1460745900000	109.97	109.995	109.95	109.966	51297
1460745960000	109.97	110	109.95	109.99	41579
1460746020000	109.99	110.15	109.9838	110.03	121495
1460746080000	110.0264	110.07	110.02	110.07	57217
1460746140000	110.065	110.15	110.06	110.12	76876
1460746200000	110.12	110.13	110.09	110.0934	61799
1460746260000	110.1	110.1	110.07	110.08	39363
1460746320000	110.0799	110.1	110.07	110.075	56484
1460746380000	110.07	110.1	110.06	110.1	52462
1460746440000	110.11	110.14	110.1	110.1	74426
1460746500000	110.101	110.19	110.1	110.18	71803
1460746560000	110.1702	110.2	110.16	110.19	60118
1460746620000	110.1882	110.25	110.1882	110.19	93125
1460746680000	110.195	110.21	110.19	110.21	22381
1460746740000	110.21	110.24	110.2	110.21	77436
1460746800000	110.2	110.29	110.2	110.275	97887
1460746860000	110.26	110.26	110.2	110.2	82816
1460746920000	110.2	110.21	110	110.035	194117
1460746980000	110.0322	110.11	110.03	110.0925	98241
1460747040000	110.09	110.1	110.05	110.06	64380
1460747100000	110.06	110.07	109.95	109.975	125999
1460747160000	109.9701	110.06	109.97	110.025	66103
1460747220000	110.0262	110.04	109.98	109.99	58609
1460747280000	109.99	110.02	109.95	109.955	77082
1460747340000	109.955	109.9617	109.92	109.9617	85465
1460747400000	109.97	109.99	109.925	109.9399	88540
1460747460000	109.935	109.9499	109.81	109.81	201069
1460747520000	109.8101	109.86	109.75	109.86	176205
1460747580000	109.8599	109.9701	109.8599	109.9391	98966
1460747640000	109.935	109.96	109.9	109.915	80418
1460747700000	109.9101	109.92	109.77	109.83	148999
1460747760000	109.83	109.87	109.82	109.855	80576
1460747820000	109.86	109.865	109.81	109.815	68280
1460747880000	109.82	109.8764	109.79	109.85	111493
1460747940000	109.8376	109.86	109.79	109.8516	57061
1460748000000	109.85	109.86	109.82	109.8505	35841
1460748060000	109.85	109.91	109.85	109.9	66884
1460748120000	109.9	109.95	109.89	109.945	84146
1460748180000	109.95	109.98	109.91	109.93	92742
1460748240000	109.93	109.94	109.82	109.93	144348
1460748300000	109.92	109.93	109.86	109.895	72344
1460748360000	109.8999	109.92	109.89	109.9	35962
1460748420000	109.89	109.9	109.87	109.9	44250
1460748480000	109.9	109.95	109.89	109.95	76113
1460748540000	109.95	109.95	109.915	109.9225	73568
1460748600000	109.93	109.95	109.92	109.94	37337
1460748660000	109.9475	109.98	109.89	109.965	91708
1460748720000	109.97	109.98	109.93	109.95	93108
1460748780000	109.95	109.97	109.9	109.95	154166
1460748840000	109.945	109.96	109.92	109.95	53843
1460748900000	109.955	109.96	109.93	109.95	88557
1460748960000	109.9501	109.99	109.93	109.96	82492
1460749020000	109.96	109.99	109.95	109.98	61594
1460749080000	109.98	110	109.9599	109.99	102317
1460749140000	109.995	110.045	109.99	109.99	120580
1460749200000	109.99	109.995	109.88	109.91	148232
1460749260000	109.915	109.92	109.88	109.895	138154
1460749320000	109.8946	109.93	109.89	109.925	123679
1460749380000	109.93	109.99	109.9201	109.97	65681
1460749440000	109.98	110	109.95	109.975	79821
1460749500000	109.98	110	109.97	109.9918	102606
1460749560000	110	110	109.9	109.9399	192957
1460749620000	109.93	109.96	109.92	109.94	104819
1460749680000	109.95	109.96	109.93	109.94	160008
1460749740000	109.9425	109.95	109.9	109.91	137002
1460749800000	109.91	109.97	109.86	109.93	248097
1460749860000	109.94	109.95	109.9	109.91	163053
1460749920000	109.91	109.92	109.9	109.9	121540
1460749980000	109.9099	109.91	109.87	109.875	151282
1460750040000	109.88	109.88	109.81	109.86	342768
1460750100000	109.86	109.86	109.82	109.84	202510
1460750160000	109.84	109.85	109.8	109.82	270886
1460750220000	109.82	109.86	109.81	109.84	306213
1460750280000	109.84	109.85	109.8	109.8099	290726
1460750340000	109.8	109.81	109.75	109.75	460958
1460750400000	109.754	109.87	109.73	109.85	2795325
1460986200000	108.89	108.9	108.83	108.83	611772
1460986260000	108.88	108.92	108.65	108.655	480156
1460986320000	108.73	108.82	108.72	108.79	81729
1460986380000	108.775	108.95	108.775	108.88	291815
1460986440000	108.8928	108.9	108.79	108.7939	205731
1460986500000	108.8	108.8	108.69	108.795	150450
1460986560000	108.79	108.9	108.76	108.775	214066
1460986620000	108.78	108.8	108.655	108.655	184356
1460986680000	108.65	108.67	108.53	108.58	285294
1460986740000	108.5799	108.675	108.51	108.52	178087
1460986800000	108.5195	108.75	108.51	108.75	214798
1460986860000	108.75	108.82	108.678	108.7265	244202
1460986920000	108.735	108.74	108.55	108.56	131584
1460986980000	108.56	108.6	108.24	108.24	570527
1460987040000	108.25	108.29	107.81	107.98	801556
1460987100000	107.9858	108.01	107.9	107.9805	297044
1460987160000	107.98	108.09	107.96	108.045	337058
1460987220000	108.05	108.11	108	108.0101	192985
1460987280000	108.01	108.13	107.97	108.08	261230
1460987340000	108.09	108.13	108.035	108.12	177683
1460987400000	108.1101	108.27	108.1101	108.25	208953
1460987460000	108.2599	108.32	108.13	108.16	218027
1460987520000	108.155	108.25	108.15	108.2301	139083
1460987580000	108.2365	108.25	108.03	108.039	140293
1460987640000	108.03	108.04	108	108.006	154060
1460987700000	108.01	108.0719	108	108.02	106773
1460987760000	108.0298	108.06	108	108.02	80869
1460987820000	108.02	108.1404	108	108.0165	151513
1460987880000	108.02	108.02	107.98	107.99	123350
1460987940000	108	108.06	107.94	107.94	224902
1460988000000	107.95	107.96	107.88	107.92	132483
1460988060000	107.92	108.03	107.91	107.99	176957
1460988120000	107.99	108.23	107.99	108.1799	327866
1460988180000	108.18	108.32	108.17	108.3	273521
1460988240000	108.299	108.46	108.29	108.3893	241561
1460988300000	108.38	108.43	108.37	108.4	219070
1460988360000	108.4038	108.44	108.35	108.4128	131266
1460988420000	108.42	108.47	108.41	108.4405	148584
1460988480000	108.4401	108.45	108.35	108.37	142699
1460988540000	108.365	108.395	108.355	108.36	101393
1460988600000	108.36	108.37	108.25	108.27	227585
1460988660000	108.27	108.27	108.22	108.2401	137736
1460988720000	108.24	108.321	108.23	108.286	120291
1460988780000	108.29	108.31	108.27	108.3	94947
1460988840000	108.3038	108.36	108.295	108.35	166471
1460988900000	108.345	108.45	108.345	108.435	154737
1460988960000	108.44	108.64	108.43	108.43	242530
1460989020000	108.43	108.465	108.42	108.44	101423
1460989080000	108.45	108.46	108.34	108.36	162320
1460989140000	108.3565	108.43	108.35	108.409	80572
1460989200000	108.4	108.45	108.37	108.37	91118
1460989260000	108.375	108.4	108.32	108.39	154723
1460989320000	108.39	108.4	108.2	108.22	207454
1460989380000	108.21	108.25	108.19	108.22	148724
1460989440000	108.19	108.28	108.17	108.2174	129703
1460989500000	108.2126	108.3	108.19	108.27	101180
1460989560000	108.265	108.4	108.2601	108.35	87791
1460989620000	108.35	108.4	108.34	108.37	68663
1460989680000	108.38	108.38	108.31	108.335	66129
1460989740000	108.335	108.338	108.2	108.21	136437
1460989800000	108.21	108.26	108.2	108.2	116845
1460989860000	108.2099	108.3	108.19	108.255	129954
1460989920000	108.265	108.31	108.21	108.2332	87892
1460989980000	108.235	108.235	108.18	108.1832	88164
1460990040000	108.19	108.2	108.09	108.1	167812
1460990100000	108.1	108.135	108.1	108.11	116664
1460990160000	108.1097	108.12	107.99	108	336306
1460990220000	108	108	107.96	107.96	115251
1460990280000	107.9689	108.02	107.96	108.0099	160498
1460990340000	108.01	108.1	108.01	108.1	58749
1460990400000	108.1	108.17	108.09	108.16	67063
1460990460000	108.1798	108.23	108.1711	108.2099	54326
1460990520000	108.2034	108.3	108.1808	108.255	122577
1460990580000	108.25	108.31	108.25	108.285	52779
1460990640000	108.29	108.34	108.25	108.2566	62872
1460990700000	108.2584	108.269	108.195	108.205	84833
1460990760000	108.21	108.21	108.145	108.165	69665
1460990820000	108.165	108.1666	108.05	108.08	93881
1460990880000	108.087	108.09	107.99	108.0535	154730
1460990940000	108.0535	108.14	108.0535	108.1336	41087
1460991000000	108.14	108.18	108.11	108.16	44314
1460991060000	108.16	108.21	108.13	108.1568	72350
1460991120000	108.15	108.225	108.135	108.174	52116
1460991180000	108.17	108.17	108.15	108.16	24159
1460991240000	108.16	108.2	108.155	108.186	39299
1460991300000	108.185	108.25	108.15	108.226	117213
1460991360000	108.2237	108.24	108.13	108.13	74748
1460991420000	108.14	108.15	108.06	108.07	97534
1460991480000	108.08	108.1	108.04	108.04	73098
1460991540000	108.05	108.055	108	108.04	81416
1460991600000	108.04	108.07	108.02	108.05	56825
1460991660000	108.05	108.06	108.01	108.03	56793
1460991720000	108.03	108.04	108.03	108.04	39308
1460991780000	108.04	108.04	107.95	107.99	137295
1460991840000	107.991	108.13	107.99	108.13	132583
1460991900000	108.125	108.2	108.12	108.15	60549
1460991960000	108.14	108.16	108.1	108.14	41024
1460992020000	108.14	108.24	108.1301	108.212	69927
1460992080000	108.21	108.23	108.16	108.1699	72074
1460992140000	108.16	108.18	108.13	108.135	48359
1460992200000	108.14	108.14	108.105	108.12	49533
1460992260000	108.12	108.145	108.101	108.14	52662
1460992320000	108.15	108.27	108.15	108.265	71196
1460992380000	108.27	108.3063	108.258	108.26	85368
1460992440000	108.255	108.275	108.2	108.2	68380
1460992500000	108.21	108.21	108.16	108.1699	73034
1460992560000	108.17	108.189	108.16	108.17	42549
1460992620000	108.1711	108.21	108.16	108.17	80523
1460992680000	108.17	108.17	108.09	108.09	66913
1460992740000	108.095	108.12	108.07	108.0935	57121
1460992800000	108.1	108.11	108.05	108.05	76642
1460992860000	108.0501	108.17	108.05	108.17	52405
1460992920000	108.165	108.19	108.12	108.1358	47005
1460992980000	108.13	108.14	108.08	108.084	31097
1460993040000	108.08	108.1	108.05	108.051	62801
1460993100000	108.05	108.055	108	108	84913
1460993160000	108.01	108.04	108	108.03	42699
1460993220000	108.036	108.04	108.01	108.0294	56290
1460993280000	108.02	108.03	108.01	108.03	35507
1460993340000	108.0369	108.05	108.01	108.0165	54788
1460993400000	108.01	108.09	108	108.04	133007
1460993460000	108.04	108.12	108.0301	108.0735	99236
1460993520000	108.0729	108.09	108.06	108.09	42012
1460993580000	108.09	108.12	108.08	108.12	74726
1460993640000	108.11	108.14	108.1	108.11	40774
1460993700000	108.11	108.12	108.1	108.1	63200
1460993760000	108.1	108.12	108.095	108.1089	76907
1460993820000	108.1042	108.2	108.09	108.195	121476
1460993880000	108.19	108.2	108.15	108.18	85268
1460993940000	108.19	108.2	108.1701	108.1701	56461
1460994000000	108.18	108.19	108.12	108.13	59971
1460994060000	108.12	108.18	108.12	108.18	39461
1460994120000	108.18	108.19	108.15	108.1765	25043
1460994180000	108.174	108.2	108.1701	108.2	19661
1460994240000	108.195	108.2	108.15	108.165	70297
1460994300000	108.16	108.16	108.08	108.0872	90342
1460994360000	108.0835	108.09	108.08	108.085	92373
1460994420000	108.09	108.1	108.024	108.025	95770
1460994480000	108.0265	108.07	108.02	108.044	108512
1460994540000	108.04	108.04	108.01	108.0299	52644
1460994600000	108.02	108.08	107.975	108.04	141903
1460994660000	108.03	108.05	108.02	108.05	39610
1460994720000	108.0437	108.06	108.04	108.05	24472
1460994780000	108.044	108.11	108.04	108.1	66560
1460994840000	108.09	108.12	108.06	108.1	46074
1460994900000	108.1	108.17	108.1	108.1299	72373
1460994960000	108.1273	108.15	108.1	108.11	28877
1460995020000	108.11	108.13	108.0505	108.06	62277
1460995080000	108.05	108.06	108.02	108.025	60862
1460995140000	108.0277	108.07	108.01	108.06	41662
1460995200000	108.06	108.12	108.0461	108.09	43965
1460995260000	108.09	108.19	108.09	108.1841	69514
1460995320000	108.19	108.2	108.18	108.19	44844
1460995380000	108.191	108.27	108.19	108.265	94152
1460995440000	108.265	108.2987	108.26	108.28	56097
1460995500000	108.275	108.31	108.26	108.265	50878
1460995560000	108.2601	108.28	108.22	108.2237	34700
1460995620000	108.23	108.23	108.21	108.23	33692
1460995680000	108.225	108.24	108.21	108.215	66226
1460995740000	108.215	108.22	108.16	108.16	43706
1460995800000	108.1634	108.2	108.16	108.175	31141
1460995860000	108.1701	108.1799	108.15	108.155	53400
1460995920000	108.1513	108.17	108.15	108.153	20973
1460995980000	108.155	108.16	108.11	108.15	36799
1460996040000	108.155	108.16	108.1	108.101	54446
1460996100000	108.1099	108.11	108.07	108.1	152740
1460996160000	108.1	108.11	108.07	108.105	45056
1460996220000	108.105	108.12	108.075	108.095	27140
1460996280000	108.0939	108.1	107.98	108.04	209057
1460996340000	108.0397	108.05	108.015	108.03	56235
1460996400000	108.02	108.03	108	108.0161	53530
1460996460000	108.01	108.065	108.01	108.06	57966
1460996520000	108.065	108.15	108.06	108.12	50924
1460996580000	108.12	108.146	108.08	108.1038	38143
1460996640000	108.11	108.14	108.08	108.085	57265
1460996700000	108.095	108.11	108.06	108.07	44317
1460996760000	108.061	108.07	108.03	108.035	36236
1460996820000	108.04	108.04	107.978	107.9938	107810
1460996880000	107.99	108.02	107.99	108.0197	78861
1460996940000	108.015	108.03	107.96	107.96	57258
1460997000000	107.96	107.98	107.9201	107.9499	108414
1460997060000	107.94	108	107.94	108	51467
1460997120000	107.9999	108.105	107.99	108.09	125478
1460997180000	108.09	108.1	108.05	108.06	89982
1460997240000	108.064	108.1	108.03	108.03	44240
1460997300000	108.03	108.05	108	108.01	65523
1460997360000	108.02	108.02	107.98	108.005	46378
1460997420000	108	108.075	108	108.0302	62710
1460997480000	108.02	108.09	108	108.06	54865
1460997540000	108.0601	108.065	108.03	108.0399	50222
1460997600000	108.035	108.04	108.01	108.0134	37681
1460997660000	108.015	108.08	108.01	108.045	34827
1460997720000	108.05	108.05	108.01	108.02	23070
1460997780000	108.01	108.02	107.96	108	47119
1460997840000	108	108.01	107.98	108	54660
1460997900000	108	108	107.94	107.97	74720
1460997960000	107.975	108.01	107.97	107.99	52426
1460998020000	107.995	108	107.96	107.98	66502
1460998080000	107.98	108	107.96	107.97	43800
1460998140000	107.97	107.97	107.92	107.925	56779
1460998200000	107.921	107.931	107.9	107.92	97975
1460998260000	107.9299	107.95	107.87	107.91	147899
1460998320000	107.9162	107.92	107.87	107.8779	82883
1460998380000	107.88	107.91	107.87	107.8902	83203
1460998440000	107.89	107.9	107.85	107.87	78061
1460998500000	107.8635	107.87	107.76	107.7742	300442
1460998560000	107.77	107.81	107.77	107.8	113608
1460998620000	107.8	107.9101	107.8	107.85	98356
1460998680000	107.85	107.88	107.84	107.848	78672
1460998740000	107.845	107.858	107.77	107.78	78548
1460998800000	107.77	107.8366	107.77	107.81	76065
1460998860000	107.82	107.82	107.76	107.79	96736
1460998920000	107.79	107.8	107.76	107.7735	69608
1460998980000	107.78	107.795	107.67	107.67	215412
1460999040000	107.68	107.71	107.65	107.6521	108042
1460999100000	107.66	107.73	107.63	107.725	160886
1460999160000	107.72	107.74	107.54	107.5461	164987
1460999220000	107.55	107.59	107.53	107.5839	128285
1460999280000	107.585	107.586	107.55	107.551	79528
1460999340000	107.56	107.59	107.51	107.585	85491
1460999400000	107.59	107.59	107.53	107.535	48698
1460999460000	107.535	107.54	107.47	107.51	246648
1460999520000	107.5	107.51	107.47	107.509	45721
1460999580000	107.5	107.6	107.5	107.545	88303
1460999640000	107.545	107.59	107.53	107.58	43209
1460999700000	107.59	107.68	107.5805	107.67	84088
1460999760000	107.6598	107.66	107.59	107.63	70965
1460999820000	107.64	107.68	107.63	107.67	50715
1460999880000	107.67	107.73	107.64	107.69	53713
1460999940000	107.6967	107.75	107.6904	107.7278	85617
1461000000000	107.73	107.73	107.625	107.64	68180
1461000060000	107.6438	107.68	107.63	107.67	26281
1461000120000	107.6765	107.71	107.66	107.7063	71466
1461000180000	107.71	107.73	107.69	107.69	34979
1461000240000	107.69	107.72	107.66	107.7	56543
1461000300000	107.7	107.73	107.67	107.715	51534
1461000360000	107.7161	107.72	107.68	107.705	45687
1461000420000	107.7	107.7	107.61	107.615	70109
1461000480000	107.615	107.62	107.55	107.5738	54762
1461000540000	107.575	107.61	107.55	107.55	45671
1461000600000	107.555	107.56	107.5	107.54	61950
1461000660000	107.535	107.63	107.53	107.595	55039
1461000720000	107.5938	107.605	107.55	107.57	26288
1461000780000	107.5741	107.58	107.475	107.4805	57611
1461000840000	107.48	107.52	107.47	107.485	49496
1461000900000	107.48	107.56	107.48	107.56	43428
1461000960000	107.559	107.6	107.53	107.53	94408
1461001020000	107.5368	107.5368	107.42	107.4363	85168
1461001080000	107.43	107.44	107.36	107.3639	107151
1461001140000	107.3601	107.38	107.33	107.335	98792
1461001200000	107.335	107.35	107.271	107.282	153146
1461001260000	107.28	107.4	107.28	107.3864	96298
1461001320000	107.3801	107.5	107.38	107.489	148741
1461001380000	107.49	107.51	107.44	107.4823	78382
1461001440000	107.48	107.495	107.44	107.45	39298
1461001500000	107.45	107.47	107.44	107.45	46371
1461001560000	107.455	107.4661	107.43	107.4335	34169
1461001620000	107.43	107.44	107.38	107.405	107987
1461001680000	107.4	107.41	107.34	107.35	53355
1461001740000	107.35	107.36	107.2799	107.28	69772
1461001800000	107.285	107.31	107.26	107.284	97942
1461001860000	107.29	107.41	107.29	107.405	96718
1461001920000	107.405	107.41	107.33	107.34	52072
1461001980000	107.3301	107.38	107.3301	107.345	49396
1461002040000	107.35	107.37	107.3	107.3	36194
1461002100000	107.3	107.3	107.26	107.275	63310
1461002160000	107.274	107.28	107.26	107.265	62489
1461002220000	107.265	107.27	107.17	107.235	276727
1461002280000	107.235	107.2398	107.15	107.165	129999
1461002340000	107.165	107.22	107.16	107.22	55062
1461002400000	107.22	107.28	107.21	107.269	94455
1461002460000	107.26	107.38	107.26	107.3261	140017
1461002520000	107.31	107.3294	107.23	107.245	81885
1461002580000	107.25	107.36	107.245	107.321	57856
1461002640000	107.33	107.33	107.275	107.3	50243
1461002700000	107.295	107.39	107.29	107.39	85681
1461002760000	107.38	107.3899	107.35	107.355	71673
1461002820000	107.3596	107.37	107.31	107.31	119555
1461002880000	107.32	107.32	107.25	107.25	94543
1461002940000	107.25	107.2699	107.25	107.25	51291
1461003000000	107.26	107.31	107.25	107.285	81138
1461003060000	107.29	107.3	107.27	107.275	48058
1461003120000	107.275	107.29	107.27	107.275	46353
1461003180000	107.28	107.3	107.26	107.29	109278
1461003240000	107.29	107.33	107.26	107.29	61455
1461003300000	107.28	107.3	107.26	107.295	42049
1461003360000	107.295	107.3	107.28	107.295	38049
1461003420000	107.295	107.34	107.29	107.325	102165
1461003480000	107.32	107.32	107.26	107.265	51131
1461003540000	107.27	107.29	107.26	107.29	67457
1461003600000	107.29	107.29	107.21	107.235	106331
1461003660000	107.23	107.24	107.18	107.205	101841
1461003720000	107.205	107.28	107.2	107.25	62020
1461003780000	107.25	107.255	107.12	107.125	92939
1461003840000	107.12	107.13	107.06	107.08	215858
1461003900000	107.08	107.1	106.94	106.945	383327
1461003960000	106.94	107.15	106.94	107.14	173535
1461004020000	107.146	107.146	107.06	107.13	79230
1461004080000	107.125	107.16	107.09	107.13	46812
1461004140000	107.1365	107.139	107.06	107.09	74518
1461004200000	107.095	107.14	107.05	107.055	74629
1461004260000	107.06	107.0762	107.03	107.03	31154
1461004320000	107.034	107.08	107.02	107.07	125604
1461004380000	107.08	107.19	107.08	107.1865	109008
1461004440000	107.18	107.19	107.12	107.14	115835
1461004500000	107.15	107.1799	107.0699	107.08	100260
1461004560000	107.07	107.18	107.06	107.1701	58167
1461004620000	107.17	107.19	107.14	107.15	56380
1461004680000	107.15	107.24	107.15	107.1989	87361
1461004740000	107.196	107.205	107.13	107.13	89788
1461004800000	107.13	107.14	107.08	107.125	127249
1461004860000	107.12	107.13	107.07	107.0935	65173
1461004920000	107.099	107.12	107.09	107.09	41532
1461004980000	107.09	107.13	107.09	107.12	46466
1461005040000	107.115	107.15	107.11	107.13	56035
1461005100000	107.139	107.14	107.11	107.115	61216
1461005160000	107.12	107.12	107.07	107.1	59119
1461005220000	107.0971	107.1	107.07	107.0898	33251
1461005280000	107.08	107.09	107.04	107.055	91503
1461005340000	107.05	107.11	107.04	107.105	46747
1461005400000	107.11	107.155	107.1	107.1464	49402
1461005460000	107.1499	107.18	107.12	107.14	110969
1461005520000	107.14	107.15	107.11	107.11	75887
1461005580000	107.11	107.12	107.03	107.0401	65556
1461005640000	107.0499	107.06	107.02	107.03	64084
1461005700000	107.02	107.07	107	107.0401	94919
1461005760000	107.04	107.08	107.04	107.08	78089
1461005820000	107.09	107.12	107.06	107.12	97877
1461005880000	107.12	107.14	107.08	107.12	90996
1461005940000	107.1101	107.14	107.11	107.13	81348
1461006000000	107.12	107.13	107.08	107.1139	86494
1461006060000	107.12	107.21	107.11	107.18	106635
1461006120000	107.175	107.23	107.14	107.2	73639
1461006180000	107.2	107.21	107.18	107.2	94465
1461006240000	107.2	107.205	107.14	107.16	87785
1461006300000	107.165	107.19	107.15	107.165	69876
1461006360000	107.1654	107.17	107.11	107.144	46952
1461006420000	107.1438	107.16	107.13	107.145	52956
1461006480000	107.1499	107.1499	107.08	107.1275	93115
1461006540000	107.125	107.18	107.12	107.1501	65538
1461006600000	107.155	107.16	107.13	107.15	60204
1461006660000	107.15	107.15	107.1	107.12	66791
1461006720000	107.114	107.12	107.06	107.085	66680
1461006780000	107.0863	107.12	107.07	107.111	63136
1461006840000	107.115	107.15	107.1	107.13	74963
1461006900000	107.13	107.15	107.125	107.125	53687
1461006960000	107.13	107.16	107.13	107.155	66568
1461007020000	107.1525	107.19	107.15	107.17	142450
1461007080000	107.17	107.17	107.15	107.15	48528
1461007140000	107.1539	107.17	107.13	107.15	88337
1461007200000	107.145	107.16	107.12	107.1515	75286
1461007260000	107.1538	107.16	107.14	107.14	78074
1461007320000	107.14	107.145	107.09	107.1	92940
1461007380000	107.1	107.11	107.06	107.09	78560
1461007440000	107.105	107.13	107.09	107.11	35625
1461007500000	107.11	107.13	107.03	107.065	195235
1461007560000	107.06	107.1083	107.06	107.1083	75600
1461007620000	107.105	107.17	107.09	107.1664	77540
1461007680000	107.17	107.26	107.16	107.245	113540
1461007740000	107.2438	107.25	107.17	107.2173	103501
1461007800000	107.215	107.22	107.1601	107.1692	93580
1461007860000	107.1637	107.1637	107.13	107.15	90827
1461007920000	107.147	107.18	107.14	107.165	97700
1461007980000	107.165	107.17	107.06	107.085	146027
1461008040000	107.0864	107.16	107.06	107.15	87342
1461008100000	107.15	107.17	107.05	107.0865	110286
1461008160000	107.0805	107.155	107.08	107.12	66555
1461008220000	107.12	107.18	107.12	107.165	91455
1461008280000	107.1675	107.21	107.16	107.185	176226
1461008340000	107.1899	107.25	107.15	107.245	126053
1461008400000	107.245	107.27	107.215	107.24	168853
1461008460000	107.25	107.25	107.23	107.24	87658
1461008520000	107.25	107.35	107.24	107.34	244828
1461008580000	107.35	107.35	107.3101	107.3399	176579
1461008640000	107.335	107.38	107.32	107.3701	111581
1461008700000	107.37	107.47	107.37	107.45	169669
1461008760000	107.44	107.49	107.38	107.47	222273
1461008820000	107.4791	107.49	107.42	107.455	202751
1461008880000	107.455	107.58	107.43	107.56	193497
1461008940000	107.56	107.56	107.45	107.47	209420
1461009000000	107.455	107.49	107.379	107.48	312487
1461009060000	107.475	107.6	107.43	107.59	228797
1461009120000	107.5801	107.62	107.55	107.6	208474
1461009180000	107.595	107.6	107.53	107.545	216624
1461009240000	107.55	107.62	107.53	107.61	299767
1461009300000	107.61	107.65	107.5639	107.65	274975
1461009360000	107.6499	107.65	107.61	107.615	242405
1461009420000	107.61	107.65	107.6	107.605	292457
1461009480000	107.62	107.62	107.605	107.62	68512
1461009540000	107.575	107.59	107.56	107.5601	198790
1461009600000	107.565	107.57	107.39	107.48	3050232
1461072600000	107.88	107.96	107.79	107.85	333386
1461072660000	107.833	107.93	107.5	107.5829	227626
1461072720000	107.56	107.71	107.55	107.63	167158
1461072780000	107.63	107.7	107.59	107.66	118625
1461072840000	107.657	107.71	107.24	107.34	298978
1461072900000	107.34	107.39	107.21	107.2222	172625
1461072960000	107.2101	107.24	107.05	107.0624	210719
1461073020000	107.06	107.24	106.91	106.9801	282201
1461073080000	106.9973	107.13	106.95	107.065	248335
1461073140000	107.07	107.2	106.92	106.98	194392
1461073200000	107	107.03	106.94	107	143581
1461073260000	106.987	107.01	106.91	106.92	97547
1461073320000	106.925	106.925	106.62	106.7655	332794
1461073380000	106.7605	106.77	106.57	106.57	211710
1461073440000	106.56	106.66	106.551	106.62	182536
1461073500000	106.625	106.6899	106.57	106.675	221850
1461073560000	106.69	106.79	106.66	106.7695	133339
1461073620000	106.7605	106.86	106.75	106.85	132557
1461073680000	106.84	107.04	106.83	106.99	189255
1461073740000	106.99	107.01	106.76	106.87	143168
1461073800000	106.8798	106.9963	106.86	106.9938	76795
1461073860000	106.99	107.02	106.88	106.95	137265
1461073920000	106.94	106.96	106.81	106.85	76776
1461073980000	106.85	106.88	106.75	106.7705	94124
1461074040000	106.77	106.79	106.68	106.74	96243
1461074100000	106.745	106.76	106.7	106.7024	60225
1461074160000	106.71	106.89	106.71	106.8346	92070
1461074220000	106.84	106.935	106.78	106.93	66200
1461074280000	106.93	107.03	106.93	106.99	169198
1461074340000	107	107.17	106.99	107.1111	158708
1461074400000	107.12	107.25	107.12	107.19	187656
1461074460000	107.185	107.23	107.05	107.08	144068
1461074520000	107.07	107.15	107	107.13	120217
1461074580000	107.13	107.16	107.03	107.15	103201
1461074640000	107.16	107.2599	107.12	107.255	113597
1461074700000	107.26	107.33	107.23	107.3105	124678
1461074760000	107.315	107.32	107.26	107.28	92063
1461074820000	107.29	107.43	107.28	107.42	215328
1461074880000	107.4101	107.68	107.3992	107.6247	213101
1461074940000	107.63	107.67	107.47	107.495	161828
1461075000000	107.5	107.51	107.38	107.41	85792
1461075060000	107.415	107.46	107.4	107.43	84564
1461075120000	107.43	107.49	107.425	107.481	75144
1461075180000	107.48	107.52	107.445	107.5	109550
1461075240000	107.505	107.56	107.5	107.53	75684
1461075300000	107.5283	107.56	107.52	107.56	65423
1461075360000	107.55	107.57	107.46	107.475	119641
1461075420000	107.48	107.485	107.355	107.47	97747
1461075480000	107.47	107.47	107.35	107.36	74674
1461075540000	107.36	107.43	107.36	107.43	48194
1461075600000	107.43	107.49	107.4	107.4	66123
1461075660000	107.4	107.41	107.24	107.255	131228
1461075720000	107.26	107.285	107.0901	107.135	200994
1461075780000	107.12	107.15	107.01	107.02	75709
1461075840000	107.025	107.08	106.98	106.99	83829
1461075900000	106.99	107	106.94	106.96	63624
1461075960000	106.96	107.07	106.95	107.025	81757
1461076020000	107.02	107.1	107.005	107.02	96319
1461076080000	107.02	107.1442	107.01	107.08	70867
1461076140000	107.075	107.13	107.05	107.1201	64565
1461076200000	107.1234	107.15	107.065	107.07	66658
1461076260000	107.07	107.17	107.065	107.105	69070
1461076320000	107.1099	107.22	107.075	107.21	82736
1461076380000	107.2	107.27	107.15	107.27	76361
1461076440000	107.2626	107.28	107.22	107.25	109706
1461076500000	107.2501	107.3	107.2501	107.285	51858
1461076560000	107.2866	107.36	107.26	107.3501	66836
1461076620000	107.35	107.35	107.18	107.23	129977
1461076680000	107.235	107.419	107.23	107.41	70049
1461076740000	107.4	107.41	107.345	107.36	66776
1461076800000	107.36	107.416	107.34	107.3901	54443
1461076860000	107.39	107.4001	107.32	107.3747	53400
1461076920000	107.3762	107.39	107.24	107.27	99933
1461076980000	107.27	107.33	107.26	107.3	49216
1461077040000	107.2967	107.37	107.29	107.32	73959
1461077100000	107.32	107.32	107.27	107.3	50974
1461077160000	107.3	107.34	107.275	107.335	50528
1461077220000	107.33	107.34	107.22	107.235	69322
1461077280000	107.235	107.235	107.16	107.1868	64459
1461077340000	107.183	107.21	107.11	107.1334	62204
1461077400000	107.13	107.21	107.1	107.18	51440
1461077460000	107.19	107.23	107.15	107.16	63771
1461077520000	107.15	107.1965	107.12	107.185	36112
1461077580000	107.1898	107.2	107.15	107.18	45387
1461077640000	107.1875	107.21	107.18	107.19	32411
1461077700000	107.1875	107.22	107.1775	107.19	57694
1461077760000	107.19	107.2	107.09	107.1	56072
1461077820000	107.11	107.1341	107.06	107.07	69728
1461077880000	107.06	107.09	107.02	107.085	76675
1461077940000	107.085	107.15	107.06	107.11	67567
1461078000000	107.115	107.17	107.1	107.1	55216
1461078060000	107.1	107.16	107.1	107.1466	34159
1461078120000	107.1469	107.1469	107.07	107.09	41526
1461078180000	107.0938	107.1	107.02	107.06	45877
1461078240000	107.07	107.1	107.04	107.085	98924
1461078300000	107.09	107.17	107.09	107.15	67772
1461078360000	107.15	107.2	107.08	107.1	69113
1461078420000	107.1	107.1378	107.08	107.0899	67137
1461078480000	107.09	107.18	107.08	107.17	43123
1461078540000	107.17	107.18	107.12	107.15	41914
1461078600000	107.16	107.19	107.1561	107.18	23408
1461078660000	107.1765	107.19	107.12	107.12	36774
1461078720000	107.13	107.15	107.09	107.1	46265
1461078780000	107.09	107.14	107.03	107.03	55920
1461078840000	107.03	107.05	106.99	107.02	108722
1461078900000	107.03	107.07	107.0206	107.03	37118
1461078960000	107.03	107.0933	107.02	107.0501	41698
1461079020000	107.055	107.1199	107.05	107.07	55990
1461079080000	107.06	107.07	107.04	107.045	37200
1461079140000	107.05	107.08	107.01	107.02	45518
1461079200000	107.02	107.06	107	107.005	73087
1461079260000	107.005	107.006	106.96	106.9711	74636
1461079320000	106.99	107.04	106.97	107.015	54693
1461079380000	107.025	107.06	107	107.004	31956
1461079440000	107	107.03	106.97	106.985	45748
1461079500000	106.99	107	106.93	106.9499	58469
1461079560000	106.94	107.02	106.94	106.98	60047
1461079620000	106.98	107.045	106.98	107.04	69052
1461079680000	107.034	107.04	106.94	106.966	54534
1461079740000	106.97	107.02	106.95	106.9905	30819
1461079800000	106.99	107.02	106.96	106.977	31587
1461079860000	106.98	107.06	106.975	107.05	45282
1461079920000	107.05	107.06	107.02	107.04	31940
1461079980000	107.0465	107.05	106.915	106.92	65713
1461080040000	106.9243	107.01	106.92	106.95	95857
1461080100000	106.95	107.005	106.93	106.992	46564
1461080160000	106.995	107.005	106.975	106.9932	52524
1461080220000	106.99	107.03	106.98	107.0238	61260
1461080280000	107.03	107.03	106.9799	106.9964	29319
1461080340000	107	107.01	106.96	106.97	31845
1461080400000	106.9779	107.01	106.96	107.01	39157
1461080460000	107.005	107.01	106.98	106.99	33202
1461080520000	106.9999	106.9999	106.89	106.9	87581
1461080580000	106.8965	106.96	106.89	106.9142	40140
1461080640000	106.915	106.93	106.83	106.924	97367
1461080700000	106.9262	106.9392	106.88	106.93	43615
1461080760000	106.9301	106.98	106.915	106.9637	32189
1461080820000	106.97	106.98	106.92	106.9685	23590
1461080880000	106.9638	106.99	106.94	106.98	25870
1461080940000	106.9767	107	106.92	106.92	47751
1461081000000	106.92	106.94	106.875	106.89	39693
1461081060000	106.9	106.93	106.81	106.85	78801
1461081120000	106.84	106.87	106.79	106.8	109158
1461081180000	106.8	106.84	106.78	106.78	58422
1461081240000	106.779	106.84	106.75	106.7601	54175
1461081300000	106.764	106.82	106.76	106.8	88304
1461081360000	106.795	106.84	106.72	106.74	75364
1461081420000	106.745	106.8	106.745	106.77	27068
1461081480000	106.7682	106.8299	106.73	106.82	58314
1461081540000	106.82	106.85	106.77	106.84	77170
1461081600000	106.8331	106.84	106.71	106.74	81488
1461081660000	106.73	106.7938	106.7124	106.7938	50941
1461081720000	106.79	106.8	106.74	106.76	34416
1461081780000	106.76	106.82	106.76	106.77	24130
1461081840000	106.7601	106.86	106.76	106.8499	43245
1461081900000	106.84	106.866	106.8	106.84	45561
1461081960000	106.84	106.85	106.77	106.8	47872
1461082020000	106.7999	106.83	106.75	106.771	42119
1461082080000	106.7764	106.8135	106.75	106.81	34227
1461082140000	106.806	106.8262	106.78	106.81	39130
1461082200000	106.81	106.81	106.76	106.76	29586
1461082260000	106.75	106.77	106.7	106.745	106915
1461082320000	106.74	106.75	106.66	106.7	84580
1461082380000	106.7002	106.815	106.7002	106.7938	54679
1461082440000	106.7935	106.799	106.71	106.75	30248
1461082500000	106.7401	106.741	106.67	106.6901	29671
1461082560000	106.6941	106.71	106.67	106.705	30783
1461082620000	106.7085	106.71	106.64	106.66	38695
1461082680000	106.64	106.72	106.64	106.6832	89686
1461082740000	106.68	106.71	106.655	106.675	29783
1461082800000	106.67	106.67	106.58	106.58	78609
1461082860000	106.58	106.65	106.57	106.6336	71177
1461082920000	106.64	106.65	106.6	106.6	51088
1461082980000	106.6	106.6	106.52	106.575	66066
1461083040000	106.57	106.591	106.54	106.59	44389
1461083100000	106.585	106.59	106.54	106.55	34069
1461083160000	106.548	106.62	106.5405	106.58	45811
1461083220000	106.58	106.6	106.57	106.585	36873
1461083280000	106.585	106.665	106.58	106.66	60477
1461083340000	106.66	106.67	106.63	106.665	59153
1461083400000	106.669	106.695	106.66	106.68	24377
1461083460000	106.6799	106.69	106.63	106.6401	42916
1461083520000	106.645	106.6499	106.58	106.6438	44218
1461083580000	106.649	106.6599	106.63	106.6563	13532
1461083640000	106.6558	106.6568	106.59	106.6137	164075
1461083700000	106.615	106.615	106.58	106.5942	27863
1461083760000	106.595	106.62	106.56	106.6175	51108
1461083820000	106.625	106.625	106.57	106.59	32843
1461083880000	106.6	106.6262	106.58	106.61	22491
1461083940000	106.61	106.61	106.53	106.56	51646
1461084000000	106.56	106.6195	106.54	106.595	36948
1461084060000	106.59	106.59	106.52	106.54	45017
1461084120000	106.55	106.57	106.51	106.5662	73197
1461084180000	106.5638	106.57	106.51	106.5136	26647
1461084240000	106.52	106.54	106.44	106.45	195246
1461084300000	106.45	106.5	106.3905	106.3905	80827
1461084360000	106.395	106.47	106.39	106.415	84394
1461084420000	106.41	106.46	106.285	106.3	161055
1461084480000	106.3	106.33	106.23	106.3263	133615
1461084540000	106.33	106.38	106.29	106.375	83390
1461084600000	106.37	106.4299	106.37	106.38	96712
1461084660000	106.39	106.4138	106.3737	106.4	63249
1461084720000	106.39	106.4	106.3737	106.39	30343
1461084780000	106.3995	106.5	106.3935	106.49	84037
1461084840000	106.5	106.6	106.4938	106.6	80981
1461084900000	106.6	106.61	106.56	106.57	50388
1461084960000	106.5636	106.5699	106.49	106.49	48776
1461085020000	106.495	106.61	106.49	106.5993	93808
1461085080000	106.6	106.65	106.59	106.64	37110
1461085140000	106.649	106.76	106.64	106.759	73876
1461085200000	106.755	106.8	106.71	106.75	77734
1461085260000	106.75	106.75	106.675	106.73	65165
1461085320000	106.73	106.86	106.72	106.85	66835
1461085380000	106.8499	106.858	106.8	106.8326	84259
1461085440000	106.83	106.86	106.82	106.8499	25042
1461085500000	106.8437	106.88	106.84	106.86	48449
1461085560000	106.848	106.848	106.69	106.72	122309
1461085620000	106.72	106.75	106.71	106.7299	41897
1461085680000	106.7299	106.86	106.72	106.85	67594
1461085740000	106.846	106.9	106.825	106.879	60483
1461085800000	106.88	106.88	106.83	106.835	31121
1461085860000	106.84	106.85	106.81	106.84	50447
1461085920000	106.845	106.87	106.82	106.8337	30828
1461085980000	106.83	106.88	106.83	106.8668	25500
1461086040000	106.8699	106.88	106.84	106.8699	41565
1461086100000	106.8663	106.93	106.8663	106.924	52987
1461086160000	106.92	106.98	106.92	106.976	47082
1461086220000	106.975	106.975	106.92	106.92	43184
1461086280000	106.916	106.92	106.87	106.88	42579
1461086340000	106.89	106.89	106.82	106.83	49298
1461086400000	106.8301	106.84	106.8	106.835	25461
1461086460000	106.83	106.87	106.82	106.86	55653
1461086520000	106.86	106.91	106.85	106.9011	22237
1461086580000	106.9007	106.96	106.89	106.92	35686
1461086640000	106.91	106.93	106.885	106.93	31102
1461086700000	106.929	106.96	106.92	106.95	32004
1461086760000	106.945	107.05	106.94	107.036	141121
1461086820000	107.03	107.07	106.99	107.05	47588
1461086880000	107.045	107.08	107.03	107.04	67874
1461086940000	107.035	107.05	107.01	107.0362	28944
1461087000000	107.03	107.04	106.99	106.9901	59941
1461087060000	106.995	107.03	106.99	107.03	31312
1461087120000	107.024	107.03	106.96	106.96	33113
1461087180000	106.95	107.01	106.95	107.0099	38618
1461087240000	107.005	107.02	106.99	106.9941	38675
1461087300000	106.99	107.0055	106.98	106.98	20881
1461087360000	106.985	106.985	106.89	106.9	72165
1461087420000	106.908	106.91	106.885	106.89	24595
1461087480000	106.89	106.89	106.81	106.819	81025
1461087540000	106.81	106.82	106.8	106.81	33889
1461087600000	106.815	106.84	106.76	106.7838	44545
1461087660000	106.787	106.83	106.78	106.83	28590
1461087720000	106.8335	106.84	106.82	106.82	33291
1461087780000	106.8259	106.865	106.82	106.86	19591
1461087840000	106.8599	106.95	106.845	106.915	52710
1461087900000	106.91	106.93	106.86	106.86	36384
1461087960000	106.85	106.9	106.85	106.9	15986
1461088020000	106.9	106.96	106.9	106.95	34007
1461088080000	106.95	106.96	106.91	106.933	19001
1461088140000	106.93	106.99	106.92	106.977	57406
1461088200000	106.9799	107.02	106.97	107.0181	31809
1461088260000	107.02	107.03	107	107.025	28208
1461088320000	107.03	107.03	107.01	107.015	36653
1461088380000	107.02	107.02	106.98	107	31297
1461088440000	107.01	107.02	107	107.015	14762
1461088500000	107.013	107.09	107.01	107.08	72897
1461088560000	107.09	107.13	107.08	107.1	73720
1461088620000	107.095	107.11	107.04	107.045	32778
1461088680000	107.042	107.06	107.02	107.049	39974
1461088740000	107.0458	107.06	107.01	107.04	57905
1461088800000	107.04	107.059	107.02	107.0531	43019
1461088860000	107.06	107.1	107.05	107.1	45321
1461088920000	107.1	107.18	107.093	107.15	65115
1461088980000	107.15	107.16	107.12	107.14	56222
1461089040000	107.1301	107.15	107.12	107.1277	64343
1461089100000	107.136	107.136	107.08	107.08	32756
1461089160000	107.0838	107.0895	107.03	107.07	36993
1461089220000	107.06	107.07	107.02	107.06	40240
1461089280000	107.065	107.11	107.045	107.07	30832
1461089340000	107.07	107.0958	107.05	107.0899	40743
1461089400000	107.09	107.13	107.0895	107.13	37055
1461089460000	107.13	107.15	107.1	107.1432	30739
1461089520000	107.14	107.21	107.11	107.2005	56285
1461089580000	107.21	107.23	107.17	107.186	50977
1461089640000	107.18	107.2	107.17	107.1901	21913
1461089700000	107.1999	107.225	107.19	107.21	52485
1461089760000	107.22	107.24	107.18	107.1898	57158
1461089820000	107.189	107.215	107.18	107.2	27014
1461089880000	107.21	107.21	107.18	107.2	31968
1461089940000	107.1991	107.225	107.1901	107.21	27391
1461090000000	107.205	107.22	107.17	107.175	15164
1461090060000	107.175	107.185	107.14	107.175	65756
1461090120000	107.17	107.23	107.17	107.21	47635
1461090180000	107.21	107.21	107.17	107.1801	29640
1461090240000	107.182	107.2	107.16	107.19	27036
1461090300000	107.195	107.2	107.13	107.14	61606
1461090360000	107.15	107.16	107.03	107.055	95657
1461090420000	107.05	107.07	106.98	106.99	67348
1461090480000	106.9899	107.0629	106.98	107.0629	56748
1461090540000	107.07	107.109	107.05	107.05	57309
1461090600000	107.06	107.06	106.9784	106.98	29650
1461090660000	106.97	106.98	106.94	106.9702	45141
1461090720000	106.98	107.07	106.975	107.06	54519
1461090780000	107.06	107.07	107.01	107.03	25984
1461090840000	107.0299	107.04	107.02	107.0299	32030
1461090900000	107.026	107.03	106.915	106.94	78217
1461090960000	106.94	106.96	106.88	106.93	51912
1461091020000	106.9271	106.93	106.89	106.9	35466
1461091080000	106.91	106.93	106.9	106.9101	44360
1461091140000	106.9168	106.95	106.91	106.9275	32855
1461091200000	106.9275	106.99	106.921	106.98	83562
1461091260000	106.98	107.01	106.97	106.995	35274
1461091320000	106.99	107.04	106.98	107.034	32658
1461091380000	107.035	107.06	107.02	107.05	37192
1461091440000	107.05	107.085	107.04	107.07	27313
1461091500000	107.0699	107.07	107.03	107.05	37834
1461091560000	107.05	107.07	107.02	107.05	27878
1461091620000	107.04	107.0499	107.01	107.047	26408
1461091680000	107.0337	107.05	106.96	106.98	55617
1461091740000	106.98	107.02	106.97	107.01	32242
1461091800000	107.011	107.07	107	107.06	47364
1461091860000	107.06	107.08	107.06	107.077	38013
1461091920000	107.076	107.09	107.02	107.02	40797
1461091980000	107.01	107.04	106.96	107.04	41429
1461092040000	107.031	107.05	106.97	107.01	41761
1461092100000	107	107.06	106.99	107.05	43565
1461092160000	107.04	107.07	107.01	107.033	28829
1461092220000	107.0333	107.085	107.02	107.075	37444
1461092280000	107.078	107.08	107.03	107.0789	20138
1461092340000	107.07	107.09	106.99	106.99	29213
1461092400000	106.9937	107.02	106.96	106.98	66863
1461092460000	106.98	106.98	106.83	106.8701	73602
1461092520000	106.87	106.88	106.82	106.876	55203
1461092580000	106.87	106.92	106.87	106.92	67821
1461092640000	106.91	106.97	106.89	106.9601	60506
1461092700000	106.96	106.97	106.935	106.935	89674
1461092760000	106.94	106.955	106.925	106.9437	77676
1461092820000	106.9463	106.98	106.9463	106.95	50306
1461092880000	106.95	106.96	106.91	106.92	50294
1461092940000	106.913	106.925	106.9	106.9201	50788
1461093000000	106.93	106.94	106.9	106.9063	25599
1461093060000	106.91	106.96	106.9037	106.9538	36933
1461093120000	106.952	106.98	106.93	106.9582	51613
1461093180000	106.96	106.9736	106.9	106.9736	26978
1461093240000	106.9793	107	106.92	106.94	41258
1461093300000	106.94	106.98	106.94	106.955	56375
1461093360000	106.9558	107	106.955	106.96	40793
1461093420000	106.965	106.965	106.92	106.93	31898
1461093480000	106.92	106.925	106.86	106.885	112810
1461093540000	106.89	106.89	106.87	106.89	37462
1461093600000	106.89	106.89	106.85	106.8562	59182
1461093660000	106.86	106.86	106.84	106.8501	44110
1461093720000	106.855	106.91	106.845	106.88	60325
1461093780000	106.89	106.89	106.87	106.8799	37124
1461093840000	106.88	106.9	106.87	106.895	44871
1461093900000	106.89	106.89	106.83	106.8301	44892
1461093960000	106.84	106.89	106.8399	106.88	61376
1461094020000	106.8799	106.88	106.84	106.843	47118
1461094080000	106.8408	106.86	106.81	106.81	50361
1461094140000	106.815	106.82	106.7	106.7201	175065
1461094200000	106.7272	106.79	106.691	106.79	94386
1461094260000	106.7899	106.85	106.77	106.8	80197
1461094320000	106.81	106.895	106.81	106.89	73815
1461094380000	106.895	106.9	106.83	106.87	53284
1461094440000	106.8799	106.8799	106.8099	106.87	33314
1461094500000	106.8701	106.9	106.86	106.8901	60241
1461094560000	106.8993	106.9	106.864	106.87	35986
1461094620000	106.86	106.91	106.84	106.895	46602
1461094680000	106.8999	106.915	106.83	106.86	67721
1461094740000	106.86	106.93	106.86	106.91	76647
1461094800000	106.91	107	106.8901	106.9701	87293
1461094860000	106.975	106.98	106.89	106.93	39786
1461094920000	106.92	106.93	106.88	106.93	32310
1461094980000	106.925	106.96	106.92	106.9337	39858
1461095040000	106.93	106.935	106.89	106.9	43465
1461095100000	106.8962	106.91	106.83	106.864	65802
1461095160000	106.865	106.905	106.82	106.85	75478
1461095220000	106.847	106.87	106.84	106.85	80701
1461095280000	106.855	106.88	106.82	106.8642	78962
1461095340000	106.865	106.88	106.85	106.87	70361
1461095400000	106.8742	106.9	106.85	106.86	65386
1461095460000	106.85	106.92	106.85	106.89	93526
1461095520000	106.89	106.91	106.88	106.91	133905
1461095580000	106.91	106.91	106.84	106.84	151234
1461095640000	106.84	106.86	106.84	106.85	68674
1461095700000	106.8499	106.87	106.8399	106.87	70330
1461095760000	106.865	106.87	106.83	106.835	67586
1461095820000	106.8351	106.84	106.79	106.815	127551
1461095880000	106.81	106.84	106.79	106.8	142677
1461095940000	106.79	106.84	106.78	106.83	308066
1461096000000	106.83	108	106.82	106.91	2045542
1461159000000	106.64	106.66	106.61	106.63	360747
1461159060000	106.625	106.64	106.4	106.62	189568
1461159120000	106.625	106.86	106.54	106.84	100298
1461159180000	106.87	106.88	106.5	106.62	119923
1461159240000	106.6	106.6	106.35	106.37	216079
1461159300000	106.36	106.4	106.23	106.24	149940
1461159360000	106.24	106.49	106.24	106.475	225644
1461159420000	106.4701	106.57	106.4	106.44	188030
1461159480000	106.44	106.74	106.44	106.5758	156755
1461159540000	106.58	106.635	106.49	106.5184	141887
1461159600000	106.53	106.55	106.27	106.3801	209758
1461159660000	106.39	106.42	106.13	106.14	221775
1461159720000	106.15	106.35	106.14	106.31	144577
1461159780000	106.31	106.315	106.06	106.135	183364
1461159840000	106.135	106.32	106.12	106.27	177007
1461159900000	106.26	106.33	106.21	106.31	98329
1461159960000	106.32	106.45	106.312	106.44	140852
1461160020000	106.445	106.46	106.31	106.41	98106
1461160080000	106.4133	106.43	106.35	106.35	59108
1461160140000	106.35	106.56	106.34	106.51	117518
1461160200000	106.51	106.61	106.5	106.595	101076
1461160260000	106.5944	106.7	106.5944	106.66	99749
1461160320000	106.655	106.7	106.6	106.68	80672
1461160380000	106.69	106.79	106.685	106.7798	118261
1461160440000	106.76	106.94	106.75	106.925	147863
1461160500000	106.93	107.04	106.925	107.02	254201
1461160560000	107.02	107.15	107	107.14	181166
1461160620000	107.14	107.2	107.06	107.153	170935
1461160680000	107.16	107.21	107.11	107.16	124128
1461160740000	107.15	107.24	107.13	107.18	100184
1461160800000	107.17	107.2	107.11	107.19	82484
1461160860000	107.194	107.3	107.17	107.18	160548
1461160920000	107.17	107.26	107.17	107.25	142121
1461160980000	107.255	107.3	107.11	107.2	208722
1461161040000	107.21	107.21	107.15	107.15	98665
1461161100000	107.1501	107.165	107.06	107.132	137047
1461161160000	107.1375	107.24	107.13	107.225	122296
1461161220000	107.23	107.24	107.175	107.23	181100
1461161280000	107.22	107.38	107.215	107.38	216087
1461161340000	107.375	107.45	107.3601	107.45	156186
1461161400000	107.46	107.48	107.405	107.42	84213
1461161460000	107.415	107.49	107.41	107.4505	87853
1461161520000	107.45	107.64	107.44	107.6	314981
1461161580000	107.595	107.63	107.53	107.58	125953
1461161640000	107.571	107.61	107.5	107.57	117394
1461161700000	107.57	107.62	107.565	107.6	61755
1461161760000	107.605	107.61	107.54	107.5787	66936
1461161820000	107.575	107.58	107.55	107.5701	69531
1461161880000	107.575	107.58	107.54	107.57	59578
1461161940000	107.5765	107.58	107.42	107.45	111567
1461162000000	107.44	107.4938	107.42	107.42	62558
1461162060000	107.43	107.48	107.425	107.46	43240
1461162120000	107.454	107.47	107.36	107.43	72533
1461162180000	107.44	107.4492	107.3275	107.365	93180
1461162240000	107.3638	107.3799	107.31	107.33	67343
1461162300000	107.335	107.3361	107.27	107.2989	71613
1461162360000	107.2989	107.33	107.255	107.2601	99199
1461162420000	107.27	107.3	107.25	107.255	117928
1461162480000	107.25	107.2799	107.2	107.21	50836
1461162540000	107.2	107.21	107.1	107.1487	133404
1461162600000	107.15	107.1601	107.09	107.13	116370
1461162660000	107.13	107.24	107.105	107.21	98372
1461162720000	107.2	107.3	107.17	107.24	75025
1461162780000	107.24	107.33	107.24	107.315	54129
1461162840000	107.3	107.379	107.29	107.379	45885
1461162900000	107.37	107.43	107.35	107.401	71777
1461162960000	107.41	107.44	107.38	107.38	67924
1461163020000	107.372	107.4001	107.34	107.4	50761
1461163080000	107.39	107.4	107.205	107.205	57836
1461163140000	107.21	107.28	107.2	107.2665	58603
1461163200000	107.272	107.2999	107.24	107.24	31985
1461163260000	107.245	107.245	107.14	107.15	65840
1461163320000	107.15	107.2334	107.12	107.23	98748
1461163380000	107.24	107.29	107.235	107.284	74288
1461163440000	107.28	107.34	107.28	107.3325	42869
1461163500000	107.3301	107.35	107.27	107.271	33802
1461163560000	107.28	107.36	107.25	107.35	49566
1461163620000	107.36	107.38	107.33	107.38	37461
1461163680000	107.3867	107.4555	107.38	107.4555	44050
1461163740000	107.455	107.5	107.45	107.4901	64112
1461163800000	107.495	107.55	107.49	107.5201	88205
1461163860000	107.53	107.54	107.44	107.44	69788
1461163920000	107.44	107.53	107.43	107.495	67022
1461163980000	107.496	107.496	107.39	107.424	54711
1461164040000	107.43	107.46	107.41	107.45	33093
1461164100000	107.4562	107.5	107.44	107.47	56998
1461164160000	107.48	107.55	107.47	107.53	56988
1461164220000	107.52	107.54	107.51	107.525	26914
1461164280000	107.53	107.53	107.41	107.43	41906
1461164340000	107.42	107.44	107.41	107.42	16592
1461164400000	107.4229	107.47	107.42	107.469	26049
1461164460000	107.47	107.52	107.47	107.49	39733
1461164520000	107.5	107.5	107.402	107.445	66337
1461164580000	107.4499	107.48	107.436	107.47	33410
1461164640000	107.47	107.48	107.44	107.47	26493
1461164700000	107.47	107.4899	107.435	107.46	18331
1461164760000	107.4599	107.505	107.455	107.5	27154
1461164820000	107.51	107.52	107.47	107.49	32921
1461164880000	107.48	107.59	107.48	107.559	93463
1461164940000	107.56	107.58	107.532	107.57	41635
1461165000000	107.57	107.58	107.55	107.5501	50435
1461165060000	107.5501	107.6	107.55	107.585	38948
1461165120000	107.585	107.66	107.56	107.58	123113
1461165180000	107.589	107.6	107.52	107.543	48598
1461165240000	107.54	107.57	107.43	107.47	65059
1461165300000	107.4639	107.48	107.36	107.4165	88357
1461165360000	107.4163	107.49	107.41	107.48	48600
1461165420000	107.479	107.5	107.445	107.46	36922
1461165480000	107.47	107.51	107.45	107.5	29168
1461165540000	107.504	107.507	107.44	107.4999	95081
1461165600000	107.5	107.55	107.495	107.535	24126
1461165660000	107.535	107.6	107.535	107.595	52769
1461165720000	107.6	107.63	107.59	107.62	46704
1461165780000	107.6201	107.7	107.61	107.68	89694
1461165840000	107.69	107.73	107.67	107.72	93560
1461165900000	107.71	107.73	107.67	107.71	119929
1461165960000	107.72	107.78	107.71	107.72	105396
1461166020000	107.715	107.735	107.66	107.6708	62215
1461166080000	107.67	107.73	107.67	107.694	60004
1461166140000	107.69	107.78	107.69	107.75	40931
1461166200000	107.76	107.7861	107.735	107.74	41607
1461166260000	107.74	107.78	107.6999	107.76	55579
1461166320000	107.77	107.78	107.75	107.7535	33160
1461166380000	107.7541	107.78	107.745	107.78	31573
1461166440000	107.79	107.82	107.78	107.795	102842
1461166500000	107.791	107.85	107.791	107.84	62419
1461166560000	107.83	107.87	107.83	107.855	57952
1461166620000	107.85	107.9211	107.85	107.9	138607
1461166680000	107.895	107.95	107.83	107.9289	100238
1461166740000	107.92	107.97	107.911	107.96	52181
1461166800000	107.96	107.96	107.86	107.88	92445
1461166860000	107.88	107.95	107.87	107.935	61210
1461166920000	107.93	107.9301	107.9	107.903	49626
1461166980000	107.905	107.919	107.8599	107.88	42977
1461167040000	107.88	107.9	107.83	107.895	56744
1461167100000	107.891	107.899	107.8339	107.855	60469
1461167160000	107.87	107.94	107.8516	107.92	40936
1461167220000	107.91	107.91	107.8582	107.89	38008
1461167280000	107.89	107.9	107.79	107.8342	64760
1461167340000	107.84	107.89	107.84	107.89	13799
1461167400000	107.8899	107.91	107.87	107.8969	27396
1461167460000	107.9	107.91	107.85	107.86	33261
1461167520000	107.86	107.88	107.79	107.8135	69359
1461167580000	107.82	107.85	107.82	107.84	35011
1461167640000	107.83	107.83	107.75	107.78	50707
1461167700000	107.79	107.81	107.76	107.76	44748
1461167760000	107.76	107.7832	107.75	107.775	54784
1461167820000	107.775	107.78	107.73	107.73	41279
1461167880000	107.73	107.7399	107.67	107.7	63454
1461167940000	107.7	107.71	107.69	107.7	23720
1461168000000	107.6965	107.7	107.6608	107.69	37010
1461168060000	107.69	107.7	107.677	107.69	20397
1461168120000	107.7	107.71	107.671	107.71	63604
1461168180000	107.71	107.75	107.7	107.745	41317
1461168240000	107.745	107.7485	107.705	107.71	23175
1461168300000	107.7075	107.73	107.69	107.72	26466
1461168360000	107.73	107.75	107.685	107.7465	33458
1461168420000	107.7499	107.75	107.73	107.73	43901
1461168480000	107.735	107.7799	107.735	107.7799	31315
1461168540000	107.78	107.82	107.77	107.82	35865
1461168600000	107.815	107.85	107.77	107.77	40821
1461168660000	107.78	107.79	107.76	107.77	13484
1461168720000	107.77	107.77	107.71	107.71	47187
1461168780000	107.7199	107.7465	107.7	107.74	21346
1461168840000	107.735	107.7401	107.71	107.725	50031
1461168900000	107.73	107.76	107.73	107.75	33239
1461168960000	107.75	107.76	107.73	107.74	32132
1461169020000	107.74	107.79	107.74	107.78	23256
1461169080000	107.79	107.81	107.7801	107.81	17284
1461169140000	107.81	107.8129	107.78	107.7987	17023
1461169200000	107.7901	107.7901	107.76	107.765	30054
1461169260000	107.77	107.77	107.69	107.7	57389
1461169320000	107.69	107.72	107.69	107.72	30759
1461169380000	107.72	107.73	107.715	107.72	17164
1461169440000	107.72	107.75	107.705	107.74	33068
1461169500000	107.73	107.78	107.72	107.7699	23139
1461169560000	107.76	107.775	107.7501	107.76	15264
1461169620000	107.75	107.76	107.74	107.75	20120
1461169680000	107.7599	107.82	107.75	107.76	58646
1461169740000	107.755	107.82	107.755	107.81	24784
1461169800000	107.82	107.82	107.8	107.82	24517
1461169860000	107.81	107.82	107.7701	107.79	34458
1461169920000	107.7842	107.795	107.75	107.79	25241
1461169980000	107.785	107.84	107.78	107.84	20297
1461170040000	107.831	107.89	107.83	107.865	66818
1461170100000	107.86	107.88	107.86	107.87	8806
1461170160000	107.88	107.89	107.86	107.865	45051
1461170220000	107.865	107.88	107.83	107.87	33641
1461170280000	107.87	107.95	107.865	107.94	51604
1461170340000	107.94	107.9601	107.94	107.955	52679
1461170400000	107.95	107.97	107.93	107.97	56991
1461170460000	107.96	107.98	107.93	107.94	46313
1461170520000	107.94	107.97	107.93	107.965	27981
1461170580000	107.965	107.99	107.95	107.98	74892
1461170640000	107.986	107.99	107.97	107.98	53258
1461170700000	107.9801	108.05	107.98	108.049	198555
1461170760000	108.05	108.09	108.0301	108.05	101043
1461170820000	108.05	108.05	108	108	22281
1461170880000	108	108.0099	107.92	107.95	55292
1461170940000	107.9483	107.9938	107.94	107.9589	45629
1461171000000	107.96	107.98	107.9	107.9	49962
1461171060000	107.91	107.91	107.83	107.88	104995
1461171120000	107.875	107.8999	107.835	107.8499	25229
1461171180000	107.8435	107.92	107.84	107.89	48767
1461171240000	107.89	107.95	107.79	107.83	101917
1461171300000	107.82	107.86	107.783	107.8	33316
1461171360000	107.81	107.85	107.71	107.7501	67606
1461171420000	107.75	107.78	107.72	107.7399	74892
1461171480000	107.73	107.79	107.73	107.7758	42179
1461171540000	107.77	107.7901	107.73	107.74	53185
1461171600000	107.74	107.76	107.7235	107.759	31842
1461171660000	107.755	107.77	107.74	107.745	18084
1461171720000	107.75	107.785	107.72	107.78	38944
1461171780000	107.78	107.8	107.76	107.8	14209
1461171840000	107.8	107.8	107.79	107.7975	24841
1461171900000	107.8	107.8	107.7399	107.74	52921
1461171960000	107.7399	107.76	107.72	107.74	28493
1461172020000	107.74	107.74	107.64	107.6584	57333
1461172080000	107.66	107.66	107.57	107.6	85946
1461172140000	107.5933	107.62	107.5801	107.62	44470
1461172200000	107.615	107.62	107.57	107.59	47911
1461172260000	107.5891	107.6	107.57	107.6	32471
1461172320000	107.6	107.63	107.57	107.6	59789
1461172380000	107.6	107.615	107.58	107.604	24379
1461172440000	107.61	107.6465	107.605	107.63	24938
1461172500000	107.64	107.66	107.63	107.65	46480
1461172560000	107.6499	107.71	107.645	107.6999	41376
1461172620000	107.695	107.695	107.66	107.68	28196
1461172680000	107.675	107.73	107.675	107.7134	46347
1461172740000	107.71	107.7227	107.68	107.72	38565
1461172800000	107.719	107.719	107.67	107.69	24287
1461172860000	107.69	107.71	107.68	107.7	22303
1461172920000	107.7	107.72	107.6992	107.7	16460
1461172980000	107.7029	107.71	107.67	107.67	32033
1461173040000	107.66	107.7	107.66	107.695	22650
1461173100000	107.7	107.74	107.69	107.7336	23932
1461173160000	107.7353	107.74	107.7	107.7209	28274
1461173220000	107.72	107.73	107.7	107.725	11585
1461173280000	107.727	107.727	107.65	107.71	37832
1461173340000	107.72	107.74	107.71	107.715	16317
1461173400000	107.7139	107.7401	107.7	107.74	24316
1461173460000	107.74	107.77	107.73	107.7665	36203
1461173520000	107.76	107.7601	107.72	107.73	26614
1461173580000	107.73	107.75	107.71	107.72	27402
1461173640000	107.71	107.74	107.6905	107.73	59282
1461173700000	107.74	107.77	107.72	107.725	33290
1461173760000	107.726	107.726	107.65	107.67	20189
1461173820000	107.67	107.71	107.66	107.66	22424
1461173880000	107.6635	107.7	107.6635	107.69	20409
1461173940000	107.6811	107.69	107.65	107.67	24213
1461174000000	107.67	107.7	107.66	107.6939	17657
1461174060000	107.7	107.71	107.695	107.7	20518
1461174120000	107.71	107.72	107.69	107.695	13099
1461174180000	107.7	107.71	107.67	107.7	20468
1461174240000	107.71	107.72	107.693	107.7158	24612
1461174300000	107.72	107.73	107.71	107.72	22278
1461174360000	107.7201	107.73	107.69	107.72	22951
1461174420000	107.7209	107.7258	107.705	107.705	7430
1461174480000	107.7	107.76	107.7	107.73	36280
1461174540000	107.73	107.73	107.7	107.73	22834
1461174600000	107.72	107.735	107.71	107.7258	22683
1461174660000	107.73	107.7499	107.725	107.737	20125
1461174720000	107.734	107.8	107.734	107.7935	53681
1461174780000	107.7939	107.8	107.76	107.8	20900
1461174840000	107.7901	107.8	107.77	107.7843	41562
1461174900000	107.79	107.8	107.76	107.785	44194
1461174960000	107.78	107.7832	107.73	107.745	31929
1461175020000	107.74	107.79	107.72	107.76	30702
1461175080000	107.755	107.77	107.73	107.74	26125
1461175140000	107.735	107.735	107.6932	107.705	55220
1461175200000	107.72	107.7265	107.69	107.69	21896
1461175260000	107.7	107.75	107.695	107.71	18907
1461175320000	107.71	107.72	107.7001	107.7001	18455
1461175380000	107.706	107.72	107.68	107.69	32381
1461175440000	107.69	107.72	107.69	107.701	37480
1461175500000	107.705	107.721	107.695	107.72	23078
1461175560000	107.72	107.73	107.68	107.6862	30190
1461175620000	107.685	107.69	107.65	107.6699	41579
1461175680000	107.665	107.67	107.65	107.66	13637
1461175740000	107.65	107.66	107.6275	107.635	42699
1461175800000	107.64	107.65	107.6	107.65	46422
1461175860000	107.66	107.66	107.62	107.65	72303
1461175920000	107.65	107.665	107.63	107.65	25984
1461175980000	107.65	107.661	107.64	107.645	13747
1461176040000	107.65	107.66	107.62	107.63	41864
1461176100000	107.64	107.65	107.62	107.65	43877
1461176160000	107.66	107.6999	107.64	107.6999	36107
1461176220000	107.6999	107.72	107.69	107.7	29556
1461176280000	107.7099	107.72	107.69	107.69	25278
1461176340000	107.69	107.71	107.68	107.6995	36042
1461176400000	107.6972	107.7	107.65	107.665	32050
1461176460000	107.67	107.67	107.64	107.66	32550
1461176520000	107.67	107.68	107.63	107.67	35020
1461176580000	107.67	107.72	107.62	107.71	93972
1461176640000	107.7138	107.75	107.68	107.68	38017
1461176700000	107.68	107.6901	107.61	107.64	97946
1461176760000	107.63	107.65	107.61	107.65	58944
1461176820000	107.65	107.69	107.6138	107.68	44633
1461176880000	107.6799	107.7	107.65	107.6738	31234
1461176940000	107.677	107.677	107.63	107.66	35019
1461177000000	107.66	107.68	107.625	107.65	38173
1461177060000	107.64	107.709	107.63	107.69	31477
1461177120000	107.68	107.686	107.65	107.66	20564
1461177180000	107.66	107.71	107.65	107.71	16591
1461177240000	107.7001	107.71	107.68	107.68	17104
1461177300000	107.69	107.73	107.69	107.71	31037
1461177360000	107.72	107.73	107.7064	107.721	15731
1461177420000	107.7236	107.7236	107.68	107.6829	17752
1461177480000	107.68	107.73	107.67	107.706	28181
1461177540000	107.7062	107.73	107.7	107.7	25552
1461177600000	107.69	107.69	107.65	107.67	31726
1461177660000	107.671	107.71	107.67	107.69	24877
1461177720000	107.68	107.72	107.67	107.7189	21053
1461177780000	107.7195	107.749	107.71	107.74	27879
1461177840000	107.735	107.76	107.73	107.735	82462
1461177900000	107.73	107.735	107.705	107.725	35706
1461177960000	107.7208	107.75	107.72	107.7378	16832
1461178020000	107.73	107.7591	107.725	107.75	22203
1461178080000	107.74	107.75	107.6968	107.72	35328
1461178140000	107.715	107.715	107.66	107.6699	17752
1461178200000	107.67	107.69	107.64	107.67	63589
1461178260000	107.6675	107.7136	107.665	107.7136	52238
1461178320000	107.72	107.72	107.6575	107.66	15660
1461178380000	107.66	107.68	107.6569	107.6569	14732
1461178440000	107.65	107.65	107.6	107.62	52766
1461178500000	107.6139	107.63	107.605	107.61	22484
1461178560000	107.61	107.63	107.6001	107.63	18993
1461178620000	107.6201	107.645	107.6201	107.63	20979
1461178680000	107.63	107.65	107.62	107.6401	21882
1461178740000	107.65	107.66	107.63	107.66	18391
1461178800000	107.66	107.67	107.63	107.64	27272
1461178860000	107.65	107.705	107.635	107.695	51159
1461178920000	107.695	107.72	107.66	107.69	57096
1461178980000	107.7	107.71	107.68	107.7	27776
1461179040000	107.71	107.74	107.6636	107.72	60551
1461179100000	107.72	107.72	107.7	107.71	20360
1461179160000	107.7006	107.72	107.695	107.72	51845
1461179220000	107.72	107.73	107.7	107.7201	55122
1461179280000	107.72	107.74	107.7	107.71	52039
1461179340000	107.7	107.72	107.67	107.705	85205
1461179400000	107.703	107.703	107.64	107.69	73312
1461179460000	107.6993	107.71	107.68	107.68	23786
1461179520000	107.685	107.71	107.655	107.66	44989
1461179580000	107.66	107.68	107.62	107.645	80012
1461179640000	107.65	107.67	107.63	107.659	64433
1461179700000	107.66	107.69	107.62	107.64	76369
1461179760000	107.64	107.69	107.62	107.68	47887
1461179820000	107.6727	107.68	107.635	107.65	30584
1461179880000	107.6422	107.66	107.63	107.645	80400
1461179940000	107.645	107.65	107.58	107.61	138554
1461180000000	107.6	107.66	107.6	107.645	66405
1461180060000	107.645	107.68	107.64	107.65	62010
1461180120000	107.64	107.67	107.63	107.665	46196
1461180180000	107.659	107.6725	107.62	107.63	34497
1461180240000	107.6236	107.65	107.6	107.64	53291
1461180300000	107.635	107.68	107.63	107.6325	33586
1461180360000	107.63	107.65	107.54	107.56	89127
1461180420000	107.57	107.6099	107.565	107.59	54882
1461180480000	107.59	107.61	107.57	107.585	55890
1461180540000	107.58	107.63	107.58	107.584	66388
1461180600000	107.59	107.64	107.58	107.58	38931
1461180660000	107.585	107.61	107.57	107.6098	67553
1461180720000	107.61	107.61	107.52	107.57	86791
1461180780000	107.5658	107.57	107.51	107.51	47490
1461180840000	107.515	107.54	107.5	107.51	82470
1461180900000	107.5001	107.52	107.5	107.51	53833
1461180960000	107.5022	107.51	107.414	107.414	134962
1461181020000	107.41	107.49	107.41	107.47	103578
1461181080000	107.47	107.48	107.37	107.41	90642
1461181140000	107.41	107.41	107.31	107.36	81695
1461181200000	107.36	107.39	107.27	107.2702	71655
1461181260000	107.28	107.36	107.2793	107.3063	133854
1461181320000	107.31	107.38	107.3	107.324	100995
1461181380000	107.32	107.42	107.28	107.4003	95385
1461181440000	107.4	107.4	107.29	107.3	52483
1461181500000	107.2923	107.2923	107.251	107.27	66639
1461181560000	107.28	107.28	107.25	107.26	86371
1461181620000	107.265	107.3	107.25	107.29	76382
1461181680000	107.3	107.31	107.27	107.29	46771
1461181740000	107.28	107.3001	107.27	107.2924	61411
1461181800000	107.2901	107.295	107.2	107.22	113905
1461181860000	107.22	107.31	107.21	107.29	93276
1461181920000	107.29	107.33	107.27	107.33	68993
1461181980000	107.33	107.335	107.28	107.29	43765
1461182040000	107.29	107.32	107.29	107.29	46770
1461182100000	107.29	107.3	107.24	107.25	97700
1461182160000	107.241	107.34	107.24	107.335	118053
1461182220000	107.34	107.34	107.26	107.2637	96474
1461182280000	107.26	107.29	107.26	107.27	47013
1461182340000	107.28	107.28	107.24	107.26	140753
1461182400000	107.26	107.27	107.11	107.13	1383690
1461245400000	106.93	106.93	106.9	106.9283	385343
1461245460000	106.87	106.93	106.51	106.53	248782
1461245520000	106.54	106.84	106.5	106.675	228410
1461245580000	106.67	106.75	106.62	106.714	133042
1461245640000	106.705	106.71	106.41	106.44	218993
1461245700000	106.44	106.59	106.43	106.4918	165417
1461245760000	106.492	106.492	106.25	106.25	215843
1461245820000	106.255	106.29	106.09	106.1498	317081
1461245880000	106.0976	106.1295	106.03	106.038	281533
1461245940000	106.035	106.14	106.03	106.13	250723
1461246000000	106.126	106.2599	106.115	106.165	184282
1461246060000	106.165	106.2	105.82	105.9276	512667
1461246120000	105.9201	105.98	105.8046	105.91	169482
1461246180000	105.91	105.91	105.7	105.8	319738
1461246240000	105.795	105.81	105.61	105.61	269840
1461246300000	105.62	105.8	105.61	105.625	247249
1461246360000	105.635	105.69	105.57	105.5999	216506
1461246420000	105.595	105.77	105.52	105.7446	259994
1461246480000	105.731	105.789	105.65	105.71	214767
1461246540000	105.72	105.78	105.61	105.72	158758
1461246600000	105.7225	105.73	105.61	105.61	102340
1461246660000	105.61	105.79	105.6	105.76	167013
1461246720000	105.7501	105.87	105.74	105.8601	161637
1461246780000	105.86	105.89	105.7	105.715	206489
1461246840000	105.715	105.79	105.71	105.74	125263
1461246900000	105.74	105.93	105.74	105.86	151943
1461246960000	105.8605	105.9	105.815	105.86	132987
1461247020000	105.85	105.905	105.8	105.828	139996
1461247080000	105.83	105.9	105.8001	105.895	75617
1461247140000	105.8999	105.97	105.8659	105.88	118055
1461247200000	105.89	106.08	105.89	105.95	189599
1461247260000	105.95	106.06	105.92	106.002	106170
1461247320000	106.0038	106.02	105.93	105.9601	96909
1461247380000	105.97	106	105.9	105.93	89154
1461247440000	105.925	106.01	105.915	105.985	156284
1461247500000	105.9865	106.05	105.98	106	78485
1461247560000	106.0025	106.02	105.94	105.9799	90906
1461247620000	105.97	105.97	105.86	105.91	101414
1461247680000	105.905	106.055	105.87	106.05	105859
1461247740000	106.05	106.07	105.97	105.995	103840
1461247800000	105.99	106.01	105.96	105.9998	77508
1461247860000	105.99	106.0199	105.97	105.99	53875
1461247920000	106	106.0599	105.97	106.02	64410
1461247980000	106.03	106.04	105.98	106.0098	59409
1461248040000	106.0001	106.0025	105.89	105.895	66644
1461248100000	105.899	105.96	105.88	105.935	159522
1461248160000	105.94	105.94	105.84	105.87	47332
1461248220000	105.8762	105.9199	105.8	105.8918	85123
1461248280000	105.895	105.91	105.86	105.8665	49325
1461248340000	105.86	105.97	105.83	105.97	109138
1461248400000	105.98	106.125	105.97	106.125	115174
1461248460000	106.13	106.23	106.125	106.15	109672
1461248520000	106.1601	106.25	106.16	106.19	77747
1461248580000	106.1899	106.22	106.15	106.18	57675
1461248640000	106.1805	106.3401	106.1805	106.3201	128308
1461248700000	106.32	106.43	106.2949	106.345	185982
1461248760000	106.34	106.345	106.26	106.3	177341
1461248820000	106.295	106.415	106.285	106.36	80925
1461248880000	106.36	106.5	106.36	106.48	116111
1461248940000	106.48	106.4801	106.38	106.38	103986
1461249000000	106.396	106.47	106.395	106.415	59573
1461249060000	106.41	106.4103	106.25	106.31	145725
1461249120000	106.31	106.35	106.31	106.34	44873
1461249180000	106.33	106.35	106.3	106.335	109192
1461249240000	106.3333	106.355	106.32	106.33	60082
1461249300000	106.33	106.34	106.24	106.31	67056
1461249360000	106.31	106.38	106.3	106.364	99963
1461249420000	106.365	106.365	106.26	106.2999	68312
1461249480000	106.3	106.36	106.288	106.3435	34202
1461249540000	106.35	106.49	106.34	106.42	90207
1461249600000	106.43	106.48	106.43	106.45	63664
1461249660000	106.44	106.59	106.44	106.53	117245
1461249720000	106.535	106.57	106.47	106.57	59242
1461249780000	106.57	106.59	106.51	106.5138	72759
1461249840000	106.515	106.53	106.44	106.4735	68184
1461249900000	106.4791	106.48	106.44	106.44	40609
1461249960000	106.45	106.485	106.45	106.458	57422
1461250020000	106.46	106.48	106.43	106.44	39815
1461250080000	106.45	106.5	106.45	106.48	74915
1461250140000	106.47	106.48	106.46	106.475	29065
1461250200000	106.475	106.51	106.47	106.485	60053
1461250260000	106.49	106.49	106.465	106.4653	80737
1461250320000	106.465	106.54	106.44	106.5338	56316
1461250380000	106.55	106.655	106.53	106.6	73565
1461250440000	106.61	106.63	106.57	106.619	67627
1461250500000	106.61	106.63	106.56	106.57	69993
1461250560000	106.5637	106.58	106.51	106.54	59121
1461250620000	106.54	106.575	106.5233	106.53	48145
1461250680000	106.52	106.53	106.47	106.4999	55897
1461250740000	106.5	106.5	106.42	106.43	73161
1461250800000	106.43	106.4575	106.38	106.43	53032
1461250860000	106.42	106.51	106.39	106.49	63131
1461250920000	106.51	106.53	106.4838	106.52	66225
1461250980000	106.53	106.56	106.5	106.5301	53359
1461251040000	106.53	106.53	106.41	106.412	51583
1461251100000	106.41	106.45	106.4	106.43	43510
1461251160000	106.45	106.49	106.42	106.42	35957
1461251220000	106.4144	106.42	106.375	106.39	48732
1461251280000	106.39	106.4	106.32	106.3405	70018
1461251340000	106.35	106.47	106.3438	106.4001	154608
1461251400000	106.41	106.45	106.4	106.43	40500
1461251460000	106.43	106.435	106.37	106.4085	51407
1461251520000	106.405	106.4101	106.3701	106.39	34615
1461251580000	106.4	106.45	106.39	106.415	22447
1461251640000	106.41	106.41	106.33	106.37	70635
1461251700000	106.38	106.38	106.32	106.34	51765
1461251760000	106.34	106.35	106.28	106.29	49001
1461251820000	106.3	106.33	106.22	106.25	57605
1461251880000	106.2501	106.26	106.22	106.23	41018
1461251940000	106.2301	106.28	106.23	106.2531	23838
1461252000000	106.255	106.4	106.255	106.4	65291
1461252060000	106.4	106.41	106.33	106.375	35451
1461252120000	106.37	106.3899	106.34	106.355	38051
1461252180000	106.355	106.36	106.3001	106.33	41032
1461252240000	106.33	106.34	106.3	106.32	40280
1461252300000	106.325	106.34	106.2929	106.32	39496
1461252360000	106.3238	106.33	106.25	106.2999	46257
1461252420000	106.2935	106.33	106.25	106.25	43690
1461252480000	106.255	106.26	106.21	106.23	59871
1461252540000	106.235	106.279	106.22	106.279	63451
1461252600000	106.275	106.29	106.25	106.255	49277
1461252660000	106.255	106.32	106.255	106.2855	61231
1461252720000	106.28	106.305	106.24	106.25	56319
1461252780000	106.25	106.25	106.14	106.145	93594
1461252840000	106.1533	106.19	106.13	106.173	42948
1461252900000	106.1725	106.2	106.08	106.125	66746
1461252960000	106.12	106.18	106.105	106.1063	74035
1461253020000	106.1	106.105	106.03	106.0337	150895
1461253080000	106.03	106.045	106	106.02	108449
1461253140000	106.0299	106.086	106	106.0601	81998
1461253200000	106.0632	106.11	106.02	106.04	39888
1461253260000	106.03	106.0371	106	106.03	46744
1461253320000	106.04	106.05	105.96	105.99	129215
1461253380000	105.99	106.05	105.98	106.02	72316
1461253440000	106.02	106.065	106.015	106.05	100841
1461253500000	106.0441	106.12	106.03	106.0559	67868
1461253560000	106.055	106.06	106	106.0001	103912
1461253620000	106.005	106.01	105.95	105.98	156389
1461253680000	105.975	106.005	105.92	105.98	65536
1461253740000	105.99	106	105.94	105.965	36618
1461253800000	105.965	105.97	105.9	105.92	47425
1461253860000	105.91	105.95	105.85	105.94	142663
1461253920000	105.94	105.9595	105.86	105.939	62600
1461253980000	105.935	105.97	105.92	105.94	53231
1461254040000	105.94	105.97	105.93	105.95	45754
1461254100000	105.95	105.955	105.92	105.9359	46845
1461254160000	105.938	105.96	105.92	105.96	47842
1461254220000	105.96	106	105.87	105.8711	80569
1461254280000	105.88	105.9	105.85	105.865	105074
1461254340000	105.87	105.885	105.83	105.84	44002
1461254400000	105.84	105.86	105.81	105.83	41816
1461254460000	105.82	105.825	105.72	105.77	145510
1461254520000	105.7799	105.82	105.76	105.76	57964
1461254580000	105.76	105.8	105.74	105.7401	48214
1461254640000	105.74	105.75	105.71	105.741	67168
1461254700000	105.74	105.765	105.7	105.765	84643
1461254760000	105.7695	105.82	105.76	105.79	41521
1461254820000	105.79	105.82	105.7899	105.7959	49560
1461254880000	105.79	105.91	105.79	105.8855	57461
1461254940000	105.881	105.9336	105.88	105.8999	32021
1461255000000	105.9	105.94	105.86	105.87	49306
1461255060000	105.8601	105.88	105.81	105.81	42720
1461255120000	105.811	105.88	105.8065	105.8715	34632
1461255180000	105.879	105.879	105.8	105.82	23280
1461255240000	105.82	105.82	105.755	105.755	39259
1461255300000	105.75	105.84	105.73	105.831	39848
1461255360000	105.83	105.88	105.79	105.88	23402
1461255420000	105.87	105.915	105.85	105.8581	25707
1461255480000	105.8544	105.88	105.84	105.875	38722
1461255540000	105.87	105.93	105.87	105.926	33850
1461255600000	105.92	105.97	105.92	105.965	42870
1461255660000	105.9663	106.01	105.96	105.96	72409
1461255720000	105.96	105.9662	105.91	105.94	42616
1461255780000	105.9401	105.946	105.87	105.916	23634
1461255840000	105.92	105.93	105.9101	105.916	12359
1461255900000	105.92	105.96	105.84	105.851	44456
1461255960000	105.8538	105.88	105.835	105.84	21010
1461256020000	105.8399	105.86	105.8	105.845	23151
1461256080000	105.85	105.96	105.8475	105.92	31416
1461256140000	105.91	105.92	105.85	105.87	15556
1461256200000	105.875	105.886	105.86	105.88	19502
1461256260000	105.87	105.905	105.87	105.874	31559
1461256320000	105.8725	105.88	105.82	105.875	31849
1461256380000	105.88	105.94	105.865	105.9301	20542
1461256440000	105.94	105.98	105.92	105.93	35527
1461256500000	105.92	105.93	105.865	105.9	47656
1461256560000	105.9	105.9	105.87	105.89	40256
1461256620000	105.89	105.9	105.8499	105.87	70797
1461256680000	105.8724	105.88	105.8	105.86	60044
1461256740000	105.8601	105.87	105.81	105.816	25290
1461256800000	105.8129	105.8301	105.805	105.83	25043
1461256860000	105.8371	105.86	105.8371	105.8462	28940
1461256920000	105.84	105.89	105.84	105.87	23074
1461256980000	105.861	105.88	105.81	105.88	33119
1461257040000	105.8799	105.88	105.84	105.87	18451
1461257100000	105.875	105.93	105.87	105.92	34223
1461257160000	105.9299	105.9299	105.82	105.82	35246
1461257220000	105.82	105.8438	105.82	105.83	17914
1461257280000	105.8353	105.84	105.81	105.838	25225
1461257340000	105.837	105.86	105.8	105.8062	33639
1461257400000	105.8	105.8	105.72	105.72	98758
1461257460000	105.72	105.74	105.71	105.715	73769
1461257520000	105.72	105.77	105.7	105.73	100031
1461257580000	105.73	105.7332	105.7017	105.7199	24857
1461257640000	105.715	105.75	105.7	105.74	37901
1461257700000	105.74	105.77	105.73	105.73	35844
1461257760000	105.723	105.74	105.7	105.725	40198
1461257820000	105.72	105.73	105.69	105.695	44151
1461257880000	105.695	105.74	105.69	105.7299	34325
1461257940000	105.73	105.761	105.72	105.73	31878
1461258000000	105.7237	105.74	105.69	105.695	27648
1461258060000	105.69	105.73	105.65	105.73	83702
1461258120000	105.72	105.75	105.7	105.705	34767
1461258180000	105.71	105.8	105.71	105.795	49021
1461258240000	105.7935	105.81	105.75	105.7536	48972
1461258300000	105.75	105.77	105.65	105.67	51297
1461258360000	105.67	105.7075	105.65	105.66	52075
1461258420000	105.67	105.6961	105.65	105.67	29248
1461258480000	105.67	105.71	105.66	105.71	39940
1461258540000	105.7	105.72	105.67	105.67	27279
1461258600000	105.67	105.68	105.65	105.6508	24681
1461258660000	105.6599	105.67	105.65	105.665	62798
1461258720000	105.6661	105.69	105.63	105.64	86781
1461258780000	105.64	105.65	105.63	105.64	29721
1461258840000	105.645	105.65	105.56	105.58	74638
1461258900000	105.589	105.59	105.525	105.5336	57300
1461258960000	105.54	105.5898	105.53	105.5898	73513
1461259020000	105.58	105.6	105.57	105.59	33138
1461259080000	105.5836	105.6	105.56	105.58	37018
1461259140000	105.585	105.65	105.58	105.59	73349
1461259200000	105.5999	105.675	105.5999	105.673	36231
1461259260000	105.6799	105.79	105.6799	105.78	54964
1461259320000	105.79	105.81	105.755	105.8	37925
1461259380000	105.79	105.79	105.72	105.74	37967
1461259440000	105.74	105.75	105.67	105.7	31081
1461259500000	105.7	105.72	105.64	105.7064	35393
1461259560000	105.71	105.71	105.66	105.6881	31741
1461259620000	105.69	105.74	105.69	105.73	24638
1461259680000	105.736	105.736	105.69	105.72	31764
1461259740000	105.72	105.74	105.72	105.7361	19718
1461259800000	105.7331	105.74	105.7	105.7094	17728
1461259860000	105.7	105.7019	105.65	105.67	34847
1461259920000	105.6761	105.7	105.67	105.7	13870
1461259980000	105.69	105.71	105.67	105.7	30969
1461260040000	105.7	105.7	105.6401	105.66	34299
1461260100000	105.65	105.6666	105.63	105.6501	29261
1461260160000	105.65	105.69	105.65	105.6833	23623
1461260220000	105.689	105.73	105.676	105.725	50979
1461260280000	105.72	105.78	105.71	105.775	110944
1461260340000	105.775	105.79	105.74	105.745	36519
1461260400000	105.74	105.78	105.74	105.775	25895
1461260460000	105.77	105.84	105.75	105.83	51785
1461260520000	105.83	105.84	105.755	105.78	37023
1461260580000	105.78	105.82	105.76	105.815	14397
1461260640000	105.82	105.87	105.81	105.87	39711
1461260700000	105.865	105.92	105.86	105.89	88643
1461260760000	105.88	105.9	105.85	105.87	40594
1461260820000	105.86	105.91	105.855	105.89	48436
1461260880000	105.89	105.9098	105.86	105.8981	24900
1461260940000	105.89	105.92	105.85	105.9001	53795
1461261000000	105.9037	105.91	105.85	105.91	35148
1461261060000	105.91	105.92	105.875	105.89	39367
1461261120000	105.885	105.9	105.84	105.9	39822
1461261180000	105.9	105.9175	105.85	105.8795	31738
1461261240000	105.87	105.91	105.8601	105.9	21531
1461261300000	105.9	105.91	105.87	105.89	45584
1461261360000	105.89	105.9	105.87	105.89	38905
1461261420000	105.8901	105.9	105.85	105.85	42098
1461261480000	105.8528	105.91	105.82	105.89	54069
1461261540000	105.8839	105.93	105.75	105.91	107287
1461261600000	105.916	105.93	105.895	105.9099	57791
1461261660000	105.91	105.92	105.84	105.895	44921
1461261720000	105.9	105.93	105.87	105.92	32563
1461261780000	105.92	105.9899	105.92	105.982	68533
1461261840000	105.98	105.99	105.88	105.8875	78519
1461261900000	105.8875	105.89	105.85	105.8775	40801
1461261960000	105.8775	105.9	105.8434	105.9	34456
1461262020000	105.9	105.93	105.87	105.91	51819
1461262080000	105.91	105.95	105.89	105.9247	58286
1461262140000	105.93	105.96	105.92	105.94	48944
1461262200000	105.94	105.95	105.86	105.9	30427
1461262260000	105.8935	105.93	105.85	105.87	43614
1461262320000	105.87	105.9299	105.87	105.925	29805
1461262380000	105.92	105.93	105.86	105.91	23719
1461262440000	105.92	105.98	105.9101	105.96	39357
1461262500000	105.98	106	105.9539	105.97	36007
1461262560000	105.9797	106.02	105.9775	106	107382
1461262620000	106.0001	106.0001	105.92	105.94	57096
1461262680000	105.94	105.96	105.9	105.95	36136
1461262740000	105.959	105.96	105.9	105.9	27234
1461262800000	105.89	105.96	105.885	105.955	28135
1461262860000	105.955	105.98	105.955	105.9735	27540
1461262920000	105.98	106.06	105.971	106.048	90702
1461262980000	106.0408	106.05	106.01	106.032	37230
1461263040000	106.04	106.09	106.035	106.0438	59569
1461263100000	106.04	106.05	105.9876	105.9876	37111
1461263160000	105.98	106.04	105.98	106.01	32091
1461263220000	106.02	106.0438	105.96	106.005	64781
1461263280000	106.01	106.05	106	106.04	25567
1461263340000	106.04	106.0598	106	106.045	55454
1461263400000	106.043	106.05	106	106.01	32139
1461263460000	106.01	106.01	105.91	105.93	67496
1461263520000	105.935	105.935	105.83	105.88	64491
1461263580000	105.8864	105.91	105.85	105.91	40962
1461263640000	105.91	105.94	105.88	105.92	43739
1461263700000	105.91	105.919	105.85	105.8968	45059
1461263760000	105.9	105.9	105.84	105.85	78501
1461263820000	105.85	105.895	105.82	105.895	47458
1461263880000	105.89	105.89	105.83	105.868	75453
1461263940000	105.865	105.89	105.86	105.87	41718
1461264000000	105.87	105.87	105.77	105.8	64436
1461264060000	105.79	105.8	105.73	105.78	72634
1461264120000	105.78	105.825	105.76	105.8171	36593
1461264180000	105.82	105.83	105.79	105.79	28709
1461264240000	105.794	105.86	105.79	105.82	49254
1461264300000	105.8262	105.8799	105.82	105.8601	41679
1461264360000	105.87	105.87	105.8136	105.859	29913
1461264420000	105.852	105.8771	105.84	105.875	25632
1461264480000	105.879	105.9	105.8	105.81	81706
1461264540000	105.8	105.89	105.791	105.87	37234
1461264600000	105.8695	105.89	105.851	105.88	46071
1461264660000	105.88	105.99	105.88	105.93	85403
1461264720000	105.93	105.94	105.91	105.94	29549
1461264780000	105.935	105.97	105.925	105.96	42174
1461264840000	105.95	105.95	105.92	105.95	20866
1461264900000	105.95	105.98	105.9163	105.925	54704
1461264960000	105.93	105.93	105.86	105.8701	114012
1461265020000	105.8701	105.905	105.8701	105.901	33367
1461265080000	105.9001	105.96	105.89	105.955	33764
1461265140000	105.96	105.975	105.94	105.9425	25894
1461265200000	105.945	105.98	105.94	105.97	28581
1461265260000	105.96	106.01	105.9501	106.01	84199
1461265320000	106.02	106.07	106	106.04	76008
1461265380000	106.0405	106.06	105.99	106.03	46514
1461265440000	106.03	106.06	106.0232	106.03	18566
1461265500000	106.03	106.07	106.0201	106.07	30677
1461265560000	106.07	106.09	106.03	106.0562	33916
1461265620000	106.06	106.08	106.04	106.08	27811
1461265680000	106.085	106.12	106.0462	106.0462	65098
1461265740000	106.05	106.09	106.045	106.09	17622
1461265800000	106.09	106.095	106.054	106.0699	34955
1461265860000	106.07	106.07	106.05	106.064	24828
1461265920000	106.07	106.07	106.04	106.045	47747
1461265980000	106.05	106.085	106.05	106.085	67545
1461266040000	106.0899	106.11	106.08	106.0838	69436
1461266100000	106.08	106.08	106.01	106.03	36949
1461266160000	106.02	106.07	106.02	106.07	96910
1461266220000	106.069	106.09	106.0401	106.05	16953
1461266280000	106.05	106.0631	106.04	106.0631	40216
1461266340000	106.0601	106.12	106.06	106.11	73180
1461266400000	106.11	106.12	106.01	106.035	54474
1461266460000	106.04	106.07	106.01	106.03	55376
1461266520000	106.04	106.06	106.02	106.02	31445
1461266580000	106.022	106.04	106.013	106.04	22580
1461266640000	106.035	106.06	106.03	106.0499	34404
1461266700000	106.0499	106.06	106.01	106.015	44558
1461266760000	106.0101	106.04	105.97	105.975	44752
1461266820000	105.97	106	105.92	105.9901	99514
1461266880000	105.99	106	105.97	105.991	35673
1461266940000	105.99	106	105.94	105.98	43914
1461267000000	105.979	105.979	105.93	105.93	54560
1461267060000	105.93	105.99	105.93	105.99	55880
1461267120000	105.99	106	105.95	105.98	44484
1461267180000	105.97	106.019	105.97	106.0162	61762
1461267240000	106.02	106.05	106.01	106.015	59662
1461267300000	106.02	106.05	106.0138	106.045	45505
1461267360000	106.0405	106.05	106.02	106.035	61983
1461267420000	106.03	106.04	105.98	105.985	46148
1461267480000	106	106.01	105.96	105.96	50272
1461267540000	105.96	106	105.96	105.965	30845
1461267600000	105.965	105.99	105.965	105.9865	28423
1461267660000	105.99	106.01	105.96	105.9602	71426
1461267720000	105.96	106	105.96	105.99	35378
1461267780000	105.9939	106.03	105.98	105.99	127585
1461267840000	106	106.02	105.99	106.02	49995
1461267900000	106.015	106.02	105.96	105.9699	72382
1461267960000	105.9674	106.01	105.96	105.9863	74148
1461268020000	105.99	106	105.97	105.975	53819
1461268080000	105.976	106.03	105.97	106.02	70314
1461268140000	106.02	106.06	106	106.06	92874
1461268200000	106.06	106.08	106.027	106.03	88233
1461268260000	106.0299	106.04	105.98	106.025	69593
1461268320000	106.02	106.03	105.99	106	48882
1461268380000	106.01	106.02	105.99	106.01	57380
1461268440000	106	106.01	105.99	106	93295
1461268500000	106	106.01	105.98	105.985	118799
1461268560000	105.98	105.99	105.94	105.96	235513
1461268620000	105.955	106	105.95	106	125105
1461268680000	106	106.01	105.97	105.98	144620
1461268740000	105.99	106.01	105.98	105.9938	90989
1461268800000	105.99	106.095	105.96	105.97	1438380
1461331800000	105.01	105.02	105	105	541454
1461331860000	105.01	105.32	105	105.2601	335677
1461331920000	105.31	105.57	105.3	105.467	212539
1461331980000	105.48	105.59	105.42	105.536	135214
1461332040000	105.5381	105.63	105.5011	105.57	104329
1461332100000	105.5701	105.94	105.57	105.9	165286
1461332160000	105.9	105.94	105.66	105.73	166695
1461332220000	105.72	106	105.71	105.739	136993
1461332280000	105.73	105.85	105.68	105.78	124620
1461332340000	105.77	105.95	105.69	105.89	117210
1461332400000	105.9	105.99	105.7501	105.76	100310
1461332460000	105.77	105.96	105.765	105.95	90864
1461332520000	105.95	105.98	105.8	105.96	119116
1461332580000	105.97	106.14	105.95	106.14	300328
1461332640000	106.14	106.14	106.049	106.05	85044
1461332700000	106.06	106.11	105.99	106.09	76953
1461332760000	106.08	106.09	105.92	105.97	149225
1461332820000	105.9601	106.06	105.96	105.991	106509
1461332880000	105.99	106.1	105.97	106.065	69107
1461332940000	106.065	106.08	105.96	106.05	71212
1461333000000	106.049	106.0924	105.97	106.089	81106
1461333060000	106.085	106.09	105.95	106.0101	107088
1461333120000	106.01	106.04	105.8678	105.89	93249
1461333180000	105.9	106.005	105.9	105.945	79920
1461333240000	105.9475	105.98	105.92	105.93	120286
1461333300000	105.924	105.924	105.71	105.7303	132136
1461333360000	105.74	105.9	105.74	105.8901	91324
1461333420000	105.8933	106.03	105.8933	105.99	146952
1461333480000	105.99	106.04	105.9767	106.04	85589
1461333540000	106.04	106.24	106.04	106.23	247714
1461333600000	106.24	106.44	106.23	106.44	193873
1461333660000	106.44	106.48	106.31	106.42	198292
1461333720000	106.425	106.47	106.275	106.3072	133668
1461333780000	106.305	106.33	106.21	106.2199	94009
1461333840000	106.215	106.32	106.172	106.2325	92274
1461333900000	106.23	106.3199	106.205	106.22	84505
1461333960000	106.225	106.285	106.2	106.24	47303
1461334020000	106.25	106.26	106.12	106.125	65034
1461334080000	106.13	106.21	106.05	106.1	84824
1461334140000	106.1	106.14	106.02	106.05	101866
1461334200000	106.05	106.07	106	106.01	80251
1461334260000	106.0055	106.03	105.96	106.01	105446
1461334320000	106.0292	106.04	105.95	105.96	58226
1461334380000	105.96	105.98	105.75	105.84	103787
1461334440000	105.84	105.84	105.73	105.76	60098
1461334500000	105.75	105.8	105.75	105.77	82537
1461334560000	105.77	105.8499	105.77	105.79	95473
1461334620000	105.79	105.8	105.645	105.68	87541
1461334680000	105.6799	105.74	105.67	105.69	75420
1461334740000	105.68	105.6832	105.5	105.5	119749
1461334800000	105.5001	105.543	105.4	105.48	140126
1461334860000	105.47	105.52	105.42	105.44	119759
1461334920000	105.44	105.54	105.44	105.5299	91168
1461334980000	105.5201	105.6	105.49	105.55	127551
1461335040000	105.55	105.6	105.4532	105.4599	123917
1461335100000	105.46	105.53	105.46	105.49	73256
1461335160000	105.5	105.52	105.44	105.47	83301
1461335220000	105.48	105.52	105.45	105.45	79484
1461335280000	105.46	105.51	105.455	105.47	71849
1461335340000	105.47	105.5	105.42	105.44	69807
1461335400000	105.435	105.49	105.41	105.45	77889
1461335460000	105.45	105.55	105.42	105.52	76153
1461335520000	105.52	105.54	105.42	105.42	62427
1461335580000	105.411	105.48	105.41	105.4599	49498
1461335640000	105.46	105.48	105.4199	105.425	69575
1461335700000	105.425	105.425	105.15	105.15	297204
1461335760000	105.14	105.28	105.14	105.26	165124
1461335820000	105.26	105.35	105.26	105.3301	97743
1461335880000	105.33	105.38	105.29	105.38	134135
1461335940000	105.37	105.46	105.37	105.4	107291
1461336000000	105.4	105.42	105.33	105.386	65839
1461336060000	105.38	105.51	105.38	105.485	92505
1461336120000	105.49	105.51	105.4062	105.4111	70132
1461336180000	105.41	105.42	105.23	105.27	114208
1461336240000	105.28	105.3499	105.17	105.18	85460
1461336300000	105.19	105.23	105.06	105.12	127559
1461336360000	105.145	105.17	105.05	105.11	159472
1461336420000	105.1	105.16	105.09	105.1	99720
1461336480000	105.0975	105.18	105.05	105.16	100739
1461336540000	105.15	105.15	105.1	105.14	53164
1461336600000	105.1425	105.15	105.03	105.06	100316
1461336660000	105.06	105.06	105.01	105.05	76769
1461336720000	105.0493	105.05	105.02	105.04	83000
1461336780000	105.035	105.08	105.03	105.0755	53193
1461336840000	105.08	105.19	105.08	105.16	86772
1461336900000	105.165	105.2	105.1525	105.195	81730
1461336960000	105.2	105.22	105.14	105.14	93949
1461337020000	105.1401	105.195	105.13	105.14	62624
1461337080000	105.1375	105.15	105.11	105.14	64599
1461337140000	105.1401	105.15	105.11	105.1139	76434
1461337200000	105.12	105.135	105.07	105.13	85208
1461337260000	105.13	105.23	105.12	105.17	58646
1461337320000	105.19	105.3	105.1835	105.2001	60525
1461337380000	105.21	105.21	105.11	105.12	52080
1461337440000	105.1199	105.1832	105.11	105.11	56256
1461337500000	105.114	105.15	105.08	105.14	60047
1461337560000	105.14	105.18	105.13	105.16	51714
1461337620000	105.1538	105.157	105.01	105.015	76473
1461337680000	105.02	105.03	105	105.025	143705
1461337740000	105.0195	105.02	104.9	104.94	171982
1461337800000	104.9365	104.98	104.91	104.92	81810
1461337860000	104.92	105.028	104.91	105.025	78959
1461337920000	105.03	105.04	104.9	104.93	59330
1461337980000	104.925	105.03	104.8	104.99	290077
1461338040000	104.98	105.03	104.96	105.02	75325
1461338100000	105.025	105.08	104.96	104.98	152480
1461338160000	104.98	105.075	104.96	105.075	59824
1461338220000	105.065	105.065	104.98	104.989	160045
1461338280000	104.9887	104.9899	104.89	104.93	34579
1461338340000	104.931	105.0955	104.89	105.08	126314
1461338400000	105.07	105.129	105.06	105.07	52768
1461338460000	105.0728	105.12	105.06	105.08	51865
1461338520000	105.075	105.0999	105	105.0499	72755
1461338580000	105.04	105.06	105.02	105.04	25415
1461338640000	105.035	105.1	105.031	105.09	40863
1461338700000	105.09	105.09	105	105.02	31959
1461338760000	105.015	105.03	105	105.02	40634
1461338820000	105.02	105.04	105	105.015	46704
1461338880000	105.015	105.02	105	105.01	38569
1461338940000	105.01	105.02	105	105.01	38619
1461339000000	105.01	105.015	104.9	104.97	127943
1461339060000	104.99	105.09	104.96	105.06	105226
1461339120000	105.06	105.1099	105.05	105.055	54897
1461339180000	105.05	105.0998	105.01	105.07	47951
1461339240000	105.07	105.16	105.04	105.14	58488
1461339300000	105.1435	105.18	105.106	105.106	41911
1461339360000	105.12	105.17	105.12	105.16	33178
1461339420000	105.1657	105.169	105.13	105.1557	39397
1461339480000	105.1599	105.1599	105.095	105.11	61339
1461339540000	105.11	105.14	105.09	105.09	44642
1461339600000	105.0908	105.115	105.09	105.11	30321
1461339660000	105.12	105.15	105.12	105.1492	29855
1461339720000	105.14	105.17	105.1	105.17	32980
1461339780000	105.1633	105.17	105.09	105.09	41964
1461339840000	105.0985	105.11	105.07	105.094	36532
1461339900000	105.095	105.16	105.09	105.14	46669
1461339960000	105.1515	105.1515	105.11	105.11	38957
1461340020000	105.11	105.175	105.105	105.17	32991
1461340080000	105.175	105.2	105.141	105.19	31783
1461340140000	105.18	105.197	105.15	105.1699	29216
1461340200000	105.17	105.2	105.16	105.163	33950
1461340260000	105.16	105.19	105.16	105.1699	25608
1461340320000	105.17	105.19	105.08	105.085	30526
1461340380000	105.085	105.12	105.08	105.1	33178
1461340440000	105.1038	105.232	105.09	105.23	63508
1461340500000	105.2393	105.34	105.23	105.29	67596
1461340560000	105.2999	105.33	105.27	105.2968	77160
1461340620000	105.3	105.38	105.27	105.33	43897
1461340680000	105.34	105.3654	105.29	105.29	58741
1461340740000	105.3	105.398	105.3	105.3722	47206
1461340800000	105.37	105.3801	105.34	105.3698	36958
1461340860000	105.37	105.38	105.3	105.33	45596
1461340920000	105.33	105.35	105.3	105.3	25086
1461340980000	105.3002	105.35	105.3002	105.3341	10761
1461341040000	105.335	105.34	105.2729	105.34	44982
1461341100000	105.33	105.34	105.24	105.24	42426
1461341160000	105.24	105.28	105.23	105.275	17704
1461341220000	105.28	105.29	105.2	105.2007	38738
1461341280000	105.2	105.2	105.115	105.137	86092
1461341340000	105.14	105.165	105.13	105.14	22804
1461341400000	105.143	105.23	105.143	105.19	41931
1461341460000	105.19	105.2268	105.19	105.2	28226
1461341520000	105.202	105.23	105.185	105.215	24669
1461341580000	105.21	105.23	105.12	105.1307	64074
1461341640000	105.13	105.19	105.11	105.15	21021
1461341700000	105.155	105.16	105.14	105.15	12684
1461341760000	105.144	105.145	105.05	105.0665	51077
1461341820000	105.05	105.09	105.05	105.07	35846
1461341880000	105.079	105.1	105.07	105.1	44447
1461341940000	105.095	105.115	105.09	105.09	29414
1461342000000	105.09	105.129	105.08	105.1238	24329
1461342060000	105.12	105.12	105.03	105.05	46310
1461342120000	105.0573	105.06	105	105.01	37030
1461342180000	105.01	105.055	105	105.05	48879
1461342240000	105.05	105.0638	105.03	105.04	18014
1461342300000	105.04	105.06	105.02	105.03	28372
1461342360000	105.03	105.045	105.02	105.035	28964
1461342420000	105.03	105.04	105	105.015	32134
1461342480000	105.01	105.01	105	105.0088	58673
1461342540000	105.0099	105.02	105	105.01	49802
1461342600000	105.015	105.02	104.98	105.0199	114851
1461342660000	105.015	105.03	104.98	105.01	43795
1461342720000	105.01	105.02	105	105.015	40860
1461342780000	105.01	105.02	105	105	37564
1461342840000	105.01	105.02	105.006	105.015	15804
1461342900000	105.01	105.025	104.945	104.945	47456
1461342960000	104.94	104.9801	104.93	104.9535	64426
1461343020000	104.9599	104.9736	104.95	104.96	31546
1461343080000	104.9559	104.96	104.94	104.9559	33047
1461343140000	104.958	104.96	104.92	104.9285	34432
1461343200000	104.93	104.95	104.92	104.92	40146
1461343260000	104.93	104.94	104.9	104.93	48051
1461343320000	104.9316	104.9499	104.91	104.93	44974
1461343380000	104.94	104.99	104.931	104.966	30765
1461343440000	104.965	104.99	104.96	104.98	27948
1461343500000	104.98	105.02	104.9799	105	46768
1461343560000	105.0039	105.007	104.85	104.85	62245
1461343620000	104.853	104.9	104.85	104.8738	28939
1461343680000	104.87	104.87	104.84	104.85	46201
1461343740000	104.85	104.87	104.81	104.815	51280
1461343800000	104.811	104.83	104.8	104.8	57740
1461343860000	104.805	104.82	104.7735	104.8126	44992
1461343920000	104.815	104.82	104.77	104.7801	47531
1461343980000	104.785	104.8	104.76	104.7971	53401
1461344040000	104.7929	104.85	104.7929	104.825	66161
1461344100000	104.82	104.824	104.7705	104.8195	26898
1461344160000	104.815	104.83	104.7961	104.7961	40069
1461344220000	104.7934	104.83	104.78	104.82	40191
1461344280000	104.81	104.83	104.8	104.82	36254
1461344340000	104.82	104.85	104.81	104.835	38487
1461344400000	104.8399	104.84	104.8	104.8234	56743
1461344460000	104.825	104.89	104.825	104.8359	73978
1461344520000	104.8305	104.85	104.8301	104.845	45533
1461344580000	104.845	104.85	104.83	104.84	38661
1461344640000	104.84	104.86	104.805	104.8126	47344
1461344700000	104.8141	104.82	104.78	104.79	40898
1461344760000	104.8	104.8	104.7704	104.8	73983
1461344820000	104.795	104.82	104.795	104.82	30761
1461344880000	104.815	104.86	104.8	104.8599	36632
1461344940000	104.851	104.86	104.8	104.825	88778
1461345000000	104.82	104.83	104.76	104.78	96843
1461345060000	104.77	104.78	104.75	104.78	55877
1461345120000	104.778	104.78	104.71	104.74	116016
1461345180000	104.73	104.77	104.72	104.769	59491
1461345240000	104.76	104.7601	104.72	104.73	48255
1461345300000	104.725	104.73	104.71	104.72	130022
1461345360000	104.7295	104.73	104.67	104.69	66222
1461345420000	104.69	104.7	104.67	104.675	84286
1461345480000	104.675	104.7	104.65	104.695	64509
1461345540000	104.6934	104.7	104.66	104.68	50156
1461345600000	104.6805	104.705	104.6568	104.6701	61996
1461345660000	104.675	104.7	104.65	104.66	56297
1461345720000	104.653	104.66	104.63	104.655	35507
1461345780000	104.6599	104.7	104.65	104.665	53411
1461345840000	104.66	104.7	104.62	104.68	65057
1461345900000	104.68	104.779	104.66	104.76	71706
1461345960000	104.76	104.77	104.68	104.69	57449
1461346020000	104.6901	104.72	104.67	104.695	107681
1461346080000	104.7	104.74	104.675	104.73	69646
1461346140000	104.73	104.7334	104.68	104.68	38697
1461346200000	104.6799	104.75	104.6734	104.721	31789
1461346260000	104.7238	104.729	104.69	104.7	19282
1461346320000	104.71	104.71	104.68	104.69	27209
1461346380000	104.69	104.725	104.69	104.72	24364
1461346440000	104.72	104.77	104.71	104.73	72975
1461346500000	104.725	104.77	104.714	104.7601	32821
1461346560000	104.765	104.81	104.7641	104.809	63853
1461346620000	104.81	104.87	104.81	104.85	83722
1461346680000	104.85	104.88	104.84	104.84	47761
1461346740000	104.8434	104.87	104.84	104.87	44745
1461346800000	104.87	104.875	104.84	104.85	36215
1461346860000	104.8435	104.89	104.84	104.89	57677
1461346920000	104.88	104.89	104.86	104.88	51805
1461346980000	104.88	105	104.88	104.9899	91077
1461347040000	104.99	105.005	104.98	105	117775
1461347100000	104.99	105.03	104.99	105.0261	89620
1461347160000	105.03	105.07	105.03	105.07	62538
1461347220000	105.06	105.07	105.03	105.05	79072
1461347280000	105.05	105.06	105	105.03	51995
1461347340000	105.035	105.04	105.015	105.04	19674
1461347400000	105.0399	105.05	105.03	105.03	54399
1461347460000	105.04	105.07	105.03	105.06	33854
1461347520000	105.06	105.09	105.06	105.07	37332
1461347580000	105.08	105.11	105.07	105.0999	53353
1461347640000	105.099	105.12	105.09	105.1	46765
1461347700000	105.1	105.17	105.09	105.14	59308
1461347760000	105.135	105.135	105.03	105.04	98159
1461347820000	105.0384	105.06	105.02	105.035	55995
1461347880000	105.032	105.05	105	105.0199	40352
1461347940000	105.01	105.08	105.01	105.08	29469
1461348000000	105.0701	105.16	105.07	105.07	66369
1461348060000	105.07	105.09	105.045	105.06	30784
1461348120000	105.0699	105.12	105.035	105.1199	39700
1461348180000	105.12	105.13	105.078	105.1134	47661
1461348240000	105.1141	105.2	105.11	105.19	57719
1461348300000	105.195	105.26	105.18	105.259	78921
1461348360000	105.25	105.2729	105.25	105.2501	62093
1461348420000	105.25	105.25	105.21	105.22	82367
1461348480000	105.21	105.225	105.11	105.155	162719
1461348540000	105.155	105.2	105.15	105.184	23912
1461348600000	105.1859	105.21	105.145	105.18	34710
1461348660000	105.18	105.23	105.17	105.2226	46487
1461348720000	105.22	105.22	105.13	105.15	27091
1461348780000	105.145	105.15	105.1	105.1001	32300
1461348840000	105.1	105.1099	105.02	105.0642	56493
1461348900000	105.07	105.07	105.0177	105.02	33871
1461348960000	105.02	105.05	105.01	105.05	23667
1461349020000	105.0501	105.06	105.04	105.05	26903
1461349080000	105.05	105.05	105.01	105.025	44103
1461349140000	105.0299	105.059	105.01	105.059	95727
1461349200000	105.0589	105.1	105.0589	105.0931	30575
1461349260000	105.1	105.22	105.1	105.22	62768
1461349320000	105.22	105.28	105.2	105.25	86354
1461349380000	105.25	105.28	105.24	105.2799	49972
1461349440000	105.28	105.3	105.24	105.2501	67291
1461349500000	105.26	105.2897	105.25	105.285	23283
1461349560000	105.29	105.35	105.27	105.35	93585
1461349620000	105.35	105.46	105.35	105.451	109999
1461349680000	105.45	105.52	105.45	105.51	164047
1461349740000	105.5138	105.5138	105.47	105.4962	65455
1461349800000	105.5	105.505	105.362	105.4289	99653
1461349860000	105.43	105.47	105.41	105.4695	44054
1461349920000	105.47	105.49	105.43	105.47	80491
1461349980000	105.469	105.485	105.44	105.475	29096
1461350040000	105.475	105.475	105.38	105.41	57791
1461350100000	105.41	105.47	105.41	105.43	25253
1461350160000	105.435	105.44	105.37	105.37	51713
1461350220000	105.37	105.4	105.32	105.34	67802
1461350280000	105.3477	105.36	105.31	105.335	39255
1461350340000	105.33	105.34	105.3	105.326	68437
1461350400000	105.33	105.37	105.3	105.3299	34756
1461350460000	105.32	105.34	105.29	105.31	41815
1461350520000	105.31	105.4	105.3	105.385	35769
1461350580000	105.3875	105.42	105.37	105.415	30146
1461350640000	105.4159	105.5	105.4159	105.485	82088
1461350700000	105.4899	105.53	105.47	105.495	93417
1461350760000	105.5	105.505	105.43	105.435	35235
1461350820000	105.44	105.47	105.4	105.45	32552
1461350880000	105.44	105.46	105.42	105.43	26040
1461350940000	105.43	105.48	105.43	105.47	35583
1461351000000	105.4662	105.49	105.46	105.48	32441
1461351060000	105.48	105.52	105.4735	105.4999	39942
1461351120000	105.4905	105.51	105.48	105.495	26565
1461351180000	105.496	105.55	105.49	105.52	60303
1461351240000	105.52	105.55	105.5	105.5	63271
1461351300000	105.5	105.53	105.5	105.53	22379
1461351360000	105.53	105.57	105.52	105.56	31395
1461351420000	105.55	105.59	105.55	105.565	39723
1461351480000	105.56	105.57	105.54	105.5599	41937
1461351540000	105.55	105.57	105.53	105.5595	31944
1461351600000	105.55	105.57	105.53	105.56	48332
1461351660000	105.5547	105.58	105.51	105.52	52541
1461351720000	105.52	105.5299	105.45	105.4768	52747
1461351780000	105.479	105.51	105.38	105.38	44158
1461351840000	105.39	105.4599	105.39	105.44	38989
1461351900000	105.43	105.45	105.38	105.38	23743
1461351960000	105.386	105.416	105.38	105.4	39838
1461352020000	105.4	105.42	105.4	105.4	11557
1461352080000	105.4	105.42	105.4	105.4008	27501
1461352140000	105.4095	105.41	105.38	105.38	34063
1461352200000	105.38	105.42	105.371	105.42	31861
1461352260000	105.429	105.565	105.42	105.5364	69180
1461352320000	105.53	105.615	105.515	105.6	135705
1461352380000	105.5911	105.61	105.55	105.605	45720
1461352440000	105.61	105.658	105.575	105.585	106019
1461352500000	105.585	105.59	105.53	105.56	56327
1461352560000	105.57	105.59	105.53	105.53	30629
1461352620000	105.53	105.545	105.48	105.51	50560
1461352680000	105.51	105.515	105.42	105.48	35979
1461352740000	105.48	105.48	105.4	105.405	39771
1461352800000	105.4	105.44	105.375	105.39	49047
1461352860000	105.382	105.4	105.341	105.38	93358
1461352920000	105.385	105.49	105.384	105.42	102388
1461352980000	105.42	105.45	105.39	105.45	67179
1461353040000	105.46	105.51	105.45	105.5	54762
1461353100000	105.5	105.54	105.46	105.5	63217
1461353160000	105.5	105.53	105.47	105.49	43314
1461353220000	105.48	105.55	105.48	105.52	63033
1461353280000	105.53	105.61	105.53	105.575	51394
1461353340000	105.57	105.6	105.56	105.5705	29212
1461353400000	105.5701	105.6	105.55	105.56	56803
1461353460000	105.56	105.5766	105.52	105.53	32472
1461353520000	105.525	105.58	105.52	105.58	40350
1461353580000	105.574	105.585	105.55	105.57	33036
1461353640000	105.575	105.585	105.546	105.5508	42691
1461353700000	105.55	105.5599	105.4728	105.49	49869
1461353760000	105.4801	105.53	105.48	105.505	77600
1461353820000	105.51	105.53	105.5	105.52	28553
1461353880000	105.5299	105.56	105.495	105.52	74635
1461353940000	105.5102	105.57	105.5102	105.55	32727
1461354000000	105.55	105.55	105.52	105.53	32659
1461354060000	105.53	105.55	105.52	105.539	43973
1461354120000	105.53	105.53	105.51	105.5141	32935
1461354180000	105.51	105.56	105.51	105.56	74247
1461354240000	105.555	105.6	105.55	105.6	49277
1461354300000	105.6	105.6	105.56	105.57	51482
1461354360000	105.57	105.6	105.53	105.57	109554
1461354420000	105.57	105.65	105.565	105.633	137899
1461354480000	105.64	105.65	105.5805	105.65	83904
1461354540000	105.649	105.67	105.62	105.63	115391
1461354600000	105.63	105.64	105.6	105.63	92752
1461354660000	105.6211	105.63	105.55	105.58	70722
1461354720000	105.58	105.59	105.57	105.58	55405
1461354780000	105.58	105.63	105.57	105.6231	102094
1461354840000	105.63	105.64	105.61	105.6311	97331
1461354900000	105.635	105.64	105.61	105.63	103318
1461354960000	105.64	105.67	105.63	105.64	118224
1461355020000	105.64	105.65	105.6	105.6001	138785
1461355080000	105.61	105.61	105.57	105.58	134004
1461355140000	105.59	105.66	105.54	105.65	338726
1461355200000	105.65	105.7	105.63	105.68	3092830
1461591000000	105	105	104.85	104.93	436476
1461591060000	104.97	105.0248	104.8	105.0248	205447
1461591120000	105.04	105.08	104.82	104.875	135577
1461591180000	104.8711	105.1	104.861	105.015	90246
1461591240000	105.02	105.15	105.02	105.14	89914
1461591300000	105.146	105.56	105.085	105.55	224435
1461591360000	105.55	105.63	105.45	105.5628	162161
1461591420000	105.559	105.65	105.4899	105.512	126279
1461591480000	105.51	105.53	105.37	105.4	123385
1461591540000	105.39	105.53	105.3802	105.41	75658
1461591600000	105.4099	105.4608	105.3	105.39	104161
1461591660000	105.39	105.4899	105.34	105.4	144625
1461591720000	105.3924	105.47	105.39	105.4189	67111
1461591780000	105.41	105.48	105.37	105.48	77330
1461591840000	105.482	105.62	105.42	105.5	135393
1461591900000	105.5142	105.5642	105.4	105.4337	83573
1461591960000	105.44	105.53	105.42	105.53	71589
1461592020000	105.53	105.59	105.4937	105.4937	81679
1461592080000	105.4901	105.52	105.405	105.41	64207
1461592140000	105.4	105.41	105.28	105.325	78087
1461592200000	105.32	105.32	105.13	105.2037	85132
1461592260000	105.205	105.23	105.1	105.15	102707
1461592320000	105.14	105.22	105.12	105.2035	69833
1461592380000	105.2001	105.23	105.15	105.22	65977
1461592440000	105.21	105.211	105.11	105.14	63963
1461592500000	105.14	105.15	105.05	105.0901	58989
1461592560000	105.1	105.1	105	105.03	74905
1461592620000	105.035	105.0789	105	105.026	98488
1461592680000	105.03	105.07	104.92	104.94	205239
1461592740000	104.93	105.21	104.92	105.145	143523
1461592800000	105.14	105.15	105.03	105.03	60908
1461592860000	105.03	105.07	104.9952	105.05	97337
1461592920000	105.06	105.07	104.9399	104.979	93414
1461592980000	104.98	105.02	104.9	105.01	63740
1461593040000	105.02	105.08	105.015	105.04	98640
1461593100000	105.04	105.14	105.01	105.09	100363
1461593160000	105.0999	105.125	105	105.04	69830
1461593220000	105.0499	105.05	104.96	105.01	51453
1461593280000	105.0095	105.06	104.99	105.01	51375
1461593340000	105.01	105.08	105	105.05	58170
1461593400000	105.05	105.05	104.94	104.944	67334
1461593460000	104.94	105.0153	104.91	104.985	84378
1461593520000	104.98	105.02	104.94	104.96	56331
1461593580000	104.953	104.97	104.9	104.91	53856
1461593640000	104.91	104.98	104.9	104.96	58143
1461593700000	104.96	104.97	104.9101	104.9101	39207
1461593760000	104.91	104.96	104.83	104.86	132395
1461593820000	104.8572	104.94	104.84	104.92	81227
1461593880000	104.91	104.94	104.9	104.9111	51328
1461593940000	104.91	104.92	104.85	104.86	54966
1461594000000	104.863	104.89	104.84	104.85	60771
1461594060000	104.855	104.87	104.8	104.8195	59294
1461594120000	104.83	104.93	104.82	104.9	65466
1461594180000	104.8999	104.95	104.88	104.9313	61287
1461594240000	104.9237	104.9279	104.85	104.86	82198
1461594300000	104.86	104.87	104.86	104.87	49880
1461594360000	104.8601	104.899	104.86	104.87	31605
1461594420000	104.87	104.919	104.82	104.9109	71160
1461594480000	104.9165	104.99	104.91	104.96	63504
1461594540000	104.96	104.98	104.94	104.95	43033
1461594600000	104.95	104.96	104.92	104.9401	36217
1461594660000	104.95	104.95	104.9	104.9	51982
1461594720000	104.905	104.9199	104.86	104.863	60769
1461594780000	104.86	104.87	104.82	104.835	61432
1461594840000	104.835	104.94	104.83	104.8801	95654
1461594900000	104.886	104.92	104.75	104.77	146594
1461594960000	104.77	104.82	104.72	104.795	111401
1461595020000	104.8	104.82	104.795	104.8	44142
1461595080000	104.8	104.81	104.77	104.775	77276
1461595140000	104.77	104.77	104.67	104.67	84940
1461595200000	104.6678	104.6799	104.6	104.61	157280
1461595260000	104.637	104.66	104.58	104.66	100187
1461595320000	104.615	104.84	104.615	104.76	134935
1461595380000	104.76	104.77	104.7105	104.73	56483
1461595440000	104.725	104.795	104.7236	104.781	44209
1461595500000	104.785	104.81	104.7537	104.8	40505
1461595560000	104.8066	104.8066	104.72	104.75	77357
1461595620000	104.745	104.745	104.66	104.66	61740
1461595680000	104.66	104.84	104.66	104.8392	75701
1461595740000	104.835	104.94	104.83	104.93	141112
1461595800000	104.924	104.99	104.85	104.89	96645
1461595860000	104.8853	104.9	104.815	104.82	50937
1461595920000	104.81	104.86	104.74	104.7974	28100
1461595980000	104.7965	104.7965	104.73	104.75	46079
1461596040000	104.75	104.85	104.72	104.82	55652
1461596100000	104.84	104.86	104.8	104.83	30711
1461596160000	104.811	104.83	104.73	104.73	36514
1461596220000	104.73	104.75	104.705	104.75	36980
1461596280000	104.745	104.79	104.72	104.7635	34373
1461596340000	104.765	104.765	104.68	104.68	48211
1461596400000	104.671	104.68	104.63	104.63	65743
1461596460000	104.6345	104.64	104.51	104.6086	155474
1461596520000	104.61	104.73	104.605	104.7	64483
1461596580000	104.694	104.73	104.69	104.69	51571
1461596640000	104.7	104.745	104.698	104.74	30977
1461596700000	104.73	104.75	104.66	104.665	44724
1461596760000	104.665	104.71	104.665	104.7	31968
1461596820000	104.705	104.76	104.69	104.7565	44697
1461596880000	104.76	104.79	104.7501	104.7714	57691
1461596940000	104.77	104.775	104.68	104.6999	82217
1461597000000	104.69	104.69	104.66	104.6656	38116
1461597060000	104.66	104.67	104.64	104.664	84046
1461597120000	104.6661	104.7	104.63	104.695	68709
1461597180000	104.7	104.74	104.6908	104.7314	45076
1461597240000	104.74	104.8072	104.73	104.7968	73764
1461597300000	104.79	104.83	104.7801	104.82	55260
1461597360000	104.821	104.83	104.74	104.77	42956
1461597420000	104.7699	104.8	104.71	104.735	33000
1461597480000	104.7335	104.75	104.71	104.72	26087
1461597540000	104.72	104.81	104.71	104.795	55313
1461597600000	104.8	104.8	104.75	104.755	39418
1461597660000	104.755	104.76	104.73	104.745	25172
1461597720000	104.74	104.78	104.69	104.76	77765
1461597780000	104.76	104.87	104.76	104.85	78210
1461597840000	104.85	104.86	104.8	104.825	46915
1461597900000	104.825	104.83	104.76	104.8	56281
1461597960000	104.8136	104.94	104.81	104.925	81271
1461598020000	104.925	104.995	104.92	104.9611	85823
1461598080000	104.965	104.9695	104.9099	104.93	40920
1461598140000	104.9311	104.94	104.9	104.91	34919
1461598200000	104.9	105.03	104.9	105.01	177267
1461598260000	105.01	105.01	104.95	105	47454
1461598320000	105	105	104.93	104.97	39609
1461598380000	104.97	104.991	104.96	104.991	42860
1461598440000	104.9913	105.02	104.99	104.995	47365
1461598500000	105	105	104.92	104.95	90730
1461598560000	104.954	104.99	104.92	104.99	41178
1461598620000	104.984	104.9899	104.9542	104.96	24381
1461598680000	104.955	104.98	104.9	104.91	34954
1461598740000	104.9084	104.93	104.84	104.8662	56242
1461598800000	104.87	104.87	104.79	104.79	57775
1461598860000	104.7864	104.82	104.77	104.79	49318
1461598920000	104.79	104.83	104.79	104.79	59715
1461598980000	104.79	104.84	104.79	104.84	26319
1461599040000	104.84	104.877	104.83	104.845	72275
1461599100000	104.8438	104.87	104.84	104.865	49037
1461599160000	104.86	104.95	104.85	104.92	120451
1461599220000	104.92	104.96	104.915	104.925	41543
1461599280000	104.9262	104.935	104.89	104.892	41589
1461599340000	104.89	104.895	104.8701	104.8839	22381
1461599400000	104.88	104.885	104.83	104.8364	41304
1461599460000	104.83	104.84	104.79	104.8095	34184
1461599520000	104.8	104.85	104.79	104.85	37690
1461599580000	104.85	104.855	104.83	104.83	30649
1461599640000	104.835	104.89	104.8331	104.87	53317
1461599700000	104.88	104.89	104.84	104.84	40588
1461599760000	104.84	104.895	104.84	104.8862	36587
1461599820000	104.89	104.93	104.88	104.91	35989
1461599880000	104.91	104.9101	104.89	104.899	36150
1461599940000	104.89	104.9	104.87	104.88	43109
1461600000000	104.895	104.92	104.89	104.8938	29570
1461600060000	104.895	104.96	104.89	104.96	24739
1461600120000	104.95	104.96	104.93	104.96	56352
1461600180000	104.96	105.02	104.95	105.011	90033
1461600240000	105.02	105.04	105.01	105.012	74720
1461600300000	105.025	105.04	104.99	105.01	39319
1461600360000	105	105.005	104.95	104.9765	38838
1461600420000	104.98	104.985	104.97	104.98	21034
1461600480000	104.9759	104.98	104.97	104.9701	27812
1461600540000	104.975	104.98	104.95	104.97	37730
1461600600000	104.97	104.98	104.95	104.96	37468
1461600660000	104.9599	104.98	104.94	104.98	86294
1461600720000	104.97	104.997	104.95	104.99	30919
1461600780000	105	105.035	104.99	105.01	46324
1461600840000	105.01	105.02	104.99	104.995	42196
1461600900000	104.9975	105.01	104.975	105.01	38544
1461600960000	105.01	105.05	104.98	104.99	54297
1461601020000	104.99	105.05	104.97	105.03	61034
1461601080000	105.0262	105.0262	104.98	104.989	27052
1461601140000	104.99	105	104.96	104.96	18313
1461601200000	104.965	104.99	104.95	104.95	46402
1461601260000	104.95	104.97	104.94	104.945	15105
1461601320000	104.946	104.97	104.92	104.9277	62577
1461601380000	104.93	104.955	104.91	104.92	55723
1461601440000	104.9267	104.9267	104.89	104.92	24414
1461601500000	104.92	104.925	104.84	104.88	35966
1461601560000	104.88	104.915	104.861	104.8975	50769
1461601620000	104.89	104.9099	104.88	104.89	45441
1461601680000	104.884	104.925	104.884	104.91	20392
1461601740000	104.91	104.92	104.89	104.89	32292
1461601800000	104.895	104.95	104.895	104.95	31865
1461601860000	104.95	104.96	104.91	104.91	45826
1461601920000	104.9199	104.92	104.89	104.9	35812
1461601980000	104.91	104.9253	104.89	104.91	41889
1461602040000	104.91	104.94	104.91	104.94	12715
1461602100000	104.935	105	104.935	104.99	77885
1461602160000	104.995	105.01	104.8959	104.9365	103481
1461602220000	104.94	104.95	104.89	104.9142	37051
1461602280000	104.91	104.92	104.88	104.904	39413
1461602340000	104.9	104.93	104.895	104.9001	18996
1461602400000	104.9	104.9101	104.87	104.87	39204
1461602460000	104.8701	104.9	104.86	104.88	32094
1461602520000	104.876	104.9	104.87	104.89	15336
1461602580000	104.89	104.9	104.87	104.87	33897
1461602640000	104.8738	104.889	104.85	104.858	35938
1461602700000	104.86	104.87	104.82	104.84	30520
1461602760000	104.8411	104.855	104.8299	104.85	29630
1461602820000	104.86	104.865	104.84	104.86	16686
1461602880000	104.8699	104.875	104.83	104.84	29276
1461602940000	104.84	104.86	104.79	104.8	61520
1461603000000	104.8	104.87	104.7938	104.85	23062
1461603060000	104.85	104.89	104.85	104.86	26821
1461603120000	104.87	105	104.865	104.99	107714
1461603180000	105	105.02	104.99	105.01	79604
1461603240000	105.01	105.07	105	105.05	78842
1461603300000	105.05	105.06	105	105.04	59800
1461603360000	105.04	105.07	105.02	105.065	41403
1461603420000	105.069	105.09	105.04	105.07	77539
1461603480000	105.075	105.09	105.06	105.085	67270
1461603540000	105.09	105.11	105.07	105.07	56032
1461603600000	105.07	105.13	105.07	105.1	34933
1461603660000	105.1	105.11	105.05	105.071	33042
1461603720000	105.08	105.1	105.0601	105.0613	43188
1461603780000	105.063	105.09	105.062	105.09	19862
1461603840000	105.085	105.14	105.08	105.095	55859
1461603900000	105.1	105.1	105.01	105.01	65406
1461603960000	105.01	105.069	104.96	105.0199	74302
1461604020000	105.0199	105.04	104.98	105.04	36759
1461604080000	105.03	105.07	105.025	105.04	29222
1461604140000	105.05	105.09	105.05	105.0699	19625
1461604200000	105.0689	105.1	105.04	105.04	29780
1461604260000	105.05	105.1	105.04	105.09	18776
1461604320000	105.09	105.12	105.08	105.11	45568
1461604380000	105.12	105.14	105.09	105.106	59337
1461604440000	105.105	105.185	105.105	105.18	80626
1461604500000	105.18	105.23	105.15	105.16	82865
1461604560000	105.17	105.2	105.17	105.19	45076
1461604620000	105.1838	105.198	105.16	105.16	41283
1461604680000	105.17	105.19	105.145	105.16	44086
1461604740000	105.156	105.215	105.14	105.19	84825
1461604800000	105.2	105.25	105.19	105.22	77533
1461604860000	105.2101	105.27	105.2101	105.2311	106778
1461604920000	105.24	105.24	105.18	105.1935	55800
1461604980000	105.2	105.24	105.2	105.2362	30398
1461605040000	105.231	105.24	105.188	105.2101	34261
1461605100000	105.22	105.22	105.18	105.2	32063
1461605160000	105.204	105.3	105.2	105.29	42751
1461605220000	105.285	105.3133	105.262	105.3	21312
1461605280000	105.295	105.3	105.2299	105.23	31453
1461605340000	105.23	105.23	105.19	105.21	76864
1461605400000	105.2	105.2147	105.18	105.2147	41844
1461605460000	105.21	105.23	105.19	105.22	32062
1461605520000	105.23	105.32	105.23	105.2999	43292
1461605580000	105.3	105.3299	105.28	105.2804	52809
1461605640000	105.28	105.32	105.26	105.27	64155
1461605700000	105.265	105.3	105.23	105.29	33789
1461605760000	105.29	105.3	105.26	105.3	38817
1461605820000	105.295	105.3	105.22	105.24	31325
1461605880000	105.23	105.2775	105.211	105.265	47709
1461605940000	105.255	105.275	105.23	105.26	59811
1461606000000	105.26	105.29	105.2513	105.285	59449
1461606060000	105.28	105.3	105.27	105.28	52728
1461606120000	105.279	105.285	105.26	105.2738	13715
1461606180000	105.28	105.32	105.27	105.32	45911
1461606240000	105.32	105.32	105.2842	105.2842	23816
1461606300000	105.28	105.285	105.231	105.259	32485
1461606360000	105.26	105.26	105.19	105.2299	52618
1461606420000	105.22	105.255	105.215	105.2265	34366
1461606480000	105.225	105.23	105.13	105.155	65544
1461606540000	105.15	105.23	105.11	105.12	56986
1461606600000	105.12	105.15	105.08	105.14	72815
1461606660000	105.14	105.19	105.11	105.19	83626
1461606720000	105.19	105.23	105.16	105.22	52978
1461606780000	105.22	105.27	105.14	105.16	125714
1461606840000	105.17	105.24	105.15	105.24	85315
1461606900000	105.24	105.29	105.23	105.28	59300
1461606960000	105.289	105.32	105.28	105.29	58439
1461607020000	105.29	105.325	105.26	105.32	45015
1461607080000	105.3238	105.3681	105.3229	105.3665	44704
1461607140000	105.36	105.38	105.34	105.38	45761
1461607200000	105.37	105.3764	105.34	105.3538	30131
1461607260000	105.35	105.38	105.35	105.36	22698
1461607320000	105.3536	105.37	105.34	105.3632	33630
1461607380000	105.36	105.37	105.3595	105.36	23993
1461607440000	105.36	105.38	105.35	105.38	44272
1461607500000	105.38	105.38	105.31	105.325	59468
1461607560000	105.325	105.34	105.285	105.3	62900
1461607620000	105.3	105.3	105.22	105.229	57107
1461607680000	105.22	105.22	105.14	105.14	63320
1461607740000	105.14	105.18	105.14	105.16	45406
1461607800000	105.17	105.185	105.16	105.17	49805
1461607860000	105.16	105.17	105.0777	105.1442	37370
1461607920000	105.1434	105.17	105.14	105.164	29920
1461607980000	105.1636	105.19	105.15	105.16	43023
1461608040000	105.16	105.1999	105.16	105.19	29204
1461608100000	105.1968	105.21	105.15	105.17	55081
1461608160000	105.18	105.2	105.17	105.18	26662
1461608220000	105.186	105.22	105.17	105.21	26254
1461608280000	105.21	105.22	105.2	105.2029	37203
1461608340000	105.21	105.216	105.2	105.205	18617
1461608400000	105.21	105.21	105.17	105.19	23324
1461608460000	105.1834	105.19	105.16	105.17	29899
1461608520000	105.17	105.174	105.14	105.16	51043
1461608580000	105.1654	105.21	105.155	105.2	26204
1461608640000	105.2	105.23	105.2	105.22	24419
1461608700000	105.23	105.2465	105.21	105.2253	27950
1461608760000	105.2262	105.23	105.18	105.2	22061
1461608820000	105.21	105.25	105.19	105.243	29414
1461608880000	105.24	105.25	105.2199	105.24	28126
1461608940000	105.25	105.25	105.21	105.24	23599
1461609000000	105.23	105.27	105.2	105.27	64079
1461609060000	105.26	105.27	105.21	105.24	57033
1461609120000	105.24	105.24	105.21	105.21	57448
1461609180000	105.21	105.2738	105.205	105.24	35370
1461609240000	105.24	105.33	105.23	105.32	111461
1461609300000	105.32	105.35	105.32	105.34	37183
1461609360000	105.34	105.35	105.315	105.3361	29288
1461609420000	105.331	105.35	105.31	105.32	54506
1461609480000	105.3257	105.3408	105.29	105.3301	48117
1461609540000	105.34	105.38	105.34	105.36	15986
1461609600000	105.355	105.39	105.3	105.3	31288
1461609660000	105.31	105.35	105.27	105.27	58327
1461609720000	105.261	105.3	105.26	105.29	44181
1461609780000	105.285	105.3	105.26	105.295	17902
1461609840000	105.294	105.33	105.28	105.322	31104
1461609900000	105.33	105.34	105.2801	105.2899	21554
1461609960000	105.2814	105.29	105.24	105.27	46248
1461610020000	105.271	105.36	105.26	105.33	59151
1461610080000	105.32	105.35	105.31	105.32	79598
1461610140000	105.3153	105.32	105.3001	105.31	36382
1461610200000	105.3	105.31	105.23	105.24	40264
1461610260000	105.24	105.2599	105.22	105.245	55414
1461610320000	105.25	105.2599	105.2	105.2401	39740
1461610380000	105.24	105.2599	105.225	105.23	26105
1461610440000	105.23	105.25	105.225	105.245	32187
1461610500000	105.245	105.26	105.2099	105.2099	59416
1461610560000	105.21	105.21	105.11	105.185	60297
1461610620000	105.18	105.19	105.14	105.17	45136
1461610680000	105.16	105.26	105.16	105.249	70083
1461610740000	105.24	105.25	105.22	105.23	25966
1461610800000	105.2301	105.2301	105.17	105.18	35834
1461610860000	105.175	105.18	105.15	105.175	53351
1461610920000	105.1775	105.19	105.15	105.15	36155
1461610980000	105.15	105.17	105.101	105.125	80237
1461611040000	105.13	105.189	105.13	105.18	47566
1461611100000	105.19	105.23	105.15	105.1601	79281
1461611160000	105.17	105.1725	105.14	105.17	51707
1461611220000	105.16	105.17	105.14	105.1442	16616
1461611280000	105.15	105.15	105.11	105.1175	23439
1461611340000	105.1115	105.15	105.1	105.11	70998
1461611400000	105.1147	105.12	105.07	105.094	102949
1461611460000	105.1	105.12	105.07	105.12	41173
1461611520000	105.11	105.12	105.09	105.11	41697
1461611580000	105.11	105.12	105.09	105.09	42697
1461611640000	105.095	105.1	105.08	105.085	38326
1461611700000	105.084	105.095	105.07	105.0937	65163
1461611760000	105.1	105.11	105.07	105.0765	60338
1461611820000	105.08	105.09	105.07	105.0799	35524
1461611880000	105.0739	105.1	105.06	105.09	60722
1461611940000	105.092	105.092	105	105.018	68766
1461612000000	105.0199	105.07	105	105.07	40722
1461612060000	105.07	105.08	105	105.01	63922
1461612120000	105.005	105.05	105	105.0336	74289
1461612180000	105.03	105.04	105	105.0001	35761
1461612240000	105	105.04	105	105.0133	23588
1461612300000	105.0126	105.04	104.97	104.99	92146
1461612360000	104.98	104.9975	104.9343	104.9811	56902
1461612420000	104.99	104.99	104.9435	104.9602	35666
1461612480000	104.965	104.98	104.95	104.9502	36278
1461612540000	104.955	104.98	104.93	104.9315	65408
1461612600000	104.9301	104.95	104.915	104.94	96444
1461612660000	104.95	104.95	104.88	104.915	83563
1461612720000	104.9136	104.9363	104.895	104.895	76974
1461612780000	104.89	104.95	104.89	104.94	39555
1461612840000	104.95	104.95	104.89	104.91	59781
1461612900000	104.915	104.92	104.89	104.9101	48716
1461612960000	104.9106	104.955	104.9	104.94	65226
1461613020000	104.94	104.98	104.925	104.975	72941
1461613080000	104.9739	104.98	104.95	104.95	48396
1461613140000	104.95	104.96	104.92	104.93	69721
1461613200000	104.924	104.94	104.91	104.93	101421
1461613260000	104.9206	104.95	104.92	104.9306	57564
1461613320000	104.935	104.962	104.92	104.95	78451
1461613380000	104.95	104.97	104.93	104.94	103295
1461613440000	104.94	104.95	104.92	104.94	69038
1461613500000	104.95	104.958	104.9	104.91	123225
1461613560000	104.91	104.99	104.909	104.99	90040
1461613620000	104.9899	105	104.97	104.99	78533
1461613680000	104.985	105	104.94	105	86782
1461613740000	104.99	105.05	104.99	105.0089	118066
1461613800000	105	105.01	104.96	104.99	105368
1461613860000	105	105.01	104.96	104.96	82979
1461613920000	104.96	105	104.96	104.9659	112127
1461613980000	104.9605	104.98	104.95	104.95	92510
1461614040000	104.956	104.96	104.895	104.92	127841
1461614100000	104.92	104.96	104.92	104.936	68209
1461614160000	104.93	104.96	104.91	104.91	109180
1461614220000	104.915	104.94	104.895	104.93	219295
1461614280000	104.9192	104.98	104.9	104.935	148920
1461614340000	104.94	105	104.92	104.99	181836
1461614400000	105	105.1	104.99	105.08	1527620
1461677400000	103.91	104.19	103.91	104	624984
1461677460000	104.16	104.68	104	104.68	707833
1461677520000	104.679	104.85	104.57	104.58	257764
1461677580000	104.58	104.73	104.5705	104.6747	155434
1461677640000	104.66	104.98	104.64	104.88	234484
1461677700000	104.885	104.9	104.65	104.705	181264
1461677760000	104.7038	104.99	104.69	104.95	212350
1461677820000	104.95	105	104.86	104.9622	191399
1461677880000	104.96	104.99	104.91	104.9538	125074
1461677940000	104.95	104.97	104.84	104.85	102587
1461678000000	104.85	104.87	104.67	104.72	198669
1461678060000	104.725	104.84	104.71	104.8396	131017
1461678120000	104.838	104.98	104.795	104.82	146632
1461678180000	104.8235	105.09	104.78	104.956	335385
1461678240000	104.9684	104.98	104.86	104.94	167550
1461678300000	104.9465	104.97	104.87	104.935	128155
1461678360000	104.935	105.05	104.87	104.9933	151767
1461678420000	105	105.03	104.85	104.93	137104
1461678480000	104.94	104.98	104.89	104.98	75416
1461678540000	104.98	105.15	104.9701	105.1398	196059
1461678600000	105.14	105.27	105.12	105.265	209650
1461678660000	105.265	105.2811	105.14	105.22	105233
1461678720000	105.225	105.25	105.07	105.09	132891
1461678780000	105.1	105.29	105.09	105.2763	117181
1461678840000	105.29	105.3	105.245	105.25	127150
1461678900000	105.2501	105.29	105.21	105.29	98844
1461678960000	105.294	105.3	105.19	105.23	117926
1461679020000	105.234	105.2498	105.16	105.2301	82132
1461679080000	105.23	105.26	105.165	105.19	121450
1461679140000	105.18	105.19	105.15	105.18	94555
1461679200000	105.185	105.2	104.96	105.02	118141
1461679260000	105.0299	105.13	104.96	104.962	144494
1461679320000	104.96	104.98	104.85	104.96	153676
1461679380000	104.9485	104.96	104.85	104.93	92620
1461679440000	104.94	104.96	104.86	104.89	74460
1461679500000	104.89	104.9	104.77	104.79	89290
1461679560000	104.79	104.89	104.77	104.8439	126852
1461679620000	104.8235	104.84	104.76	104.77	62749
1461679680000	104.77	104.77	104.66	104.665	124304
1461679740000	104.68	104.74	104.644	104.735	98686
1461679800000	104.735	104.74	104.65	104.6777	96194
1461679860000	104.68	104.895	104.68	104.88	231516
1461679920000	104.88	104.935	104.82	104.885	95065
1461679980000	104.89	104.97	104.85	104.8599	85390
1461680040000	104.85	104.87	104.74	104.785	83638
1461680100000	104.7832	104.83	104.75	104.82	65997
1461680160000	104.8254	104.83	104.76	104.8	49458
1461680220000	104.78	104.86	104.78	104.8453	46774
1461680280000	104.84	104.93	104.82	104.89	82805
1461680340000	104.89	104.97	104.87	104.9475	130683
1461680400000	104.9499	105.05	104.94	105.025	142301
1461680460000	105.02	105.021	104.94	104.97	68031
1461680520000	104.97	105.04	104.9676	105	55410
1461680580000	104.99	104.99	104.82	104.82	76897
1461680640000	104.82	104.9035	104.81	104.87	56839
1461680700000	104.88	104.89	104.79	104.7901	68511
1461680760000	104.7999	104.88	104.77	104.785	76541
1461680820000	104.78	104.78	104.7	104.755	95611
1461680880000	104.75	104.75	104.66	104.72	65067
1461680940000	104.705	104.79	104.7035	104.7099	53345
1461681000000	104.7001	104.76	104.61	104.61	98218
1461681060000	104.61	104.715	104.6	104.615	123038
1461681120000	104.61	104.69	104.6	104.69	73258
1461681180000	104.685	104.72	104.66	104.715	67491
1461681240000	104.72	104.74	104.66	104.685	76385
1461681300000	104.69	104.75	104.68	104.73	64471
1461681360000	104.74	104.77	104.69	104.7	145915
1461681420000	104.718	104.76	104.685	104.75	95838
1461681480000	104.7438	104.755	104.705	104.75	72297
1461681540000	104.7338	104.79	104.67	104.755	113475
1461681600000	104.76	104.77	104.67	104.675	119078
1461681660000	104.68	104.7719	104.65	104.735	74757
1461681720000	104.73	104.8	104.73	104.7725	68037
1461681780000	104.78	104.88	104.765	104.81	104761
1461681840000	104.8	104.8201	104.73	104.74	44062
1461681900000	104.7434	104.75	104.65	104.74	65272
1461681960000	104.7201	104.729	104.6	104.66	76702
1461682020000	104.66	104.7159	104.65	104.6801	47767
1461682080000	104.69	104.7	104.53	104.55	87487
1461682140000	104.5499	104.56	104.45	104.465	127694
1461682200000	104.46	104.481	104.29	104.3589	134039
1461682260000	104.355	104.41	104.31	104.36	103219
1461682320000	104.3685	104.445	104.34	104.43	142159
1461682380000	104.4201	104.425	104.27	104.3	71181
1461682440000	104.3	104.46	104.29	104.41	89715
1461682500000	104.41	104.43	104.33	104.34	59836
1461682560000	104.34	104.5	104.33	104.465	84514
1461682620000	104.4695	104.48	104.415	104.475	53805
1461682680000	104.47	104.49	104.46	104.475	55813
1461682740000	104.475	104.48	104.425	104.4739	78342
1461682800000	104.4707	104.48	104.41	104.453	63659
1461682860000	104.4535	104.56	104.45	104.5511	118484
1461682920000	104.555	104.59	104.43	104.5	91031
1461682980000	104.5	104.5008	104.45	104.5	42509
1461683040000	104.4938	104.54	104.48	104.533	36672
1461683100000	104.53	104.54	104.42	104.427	49457
1461683160000	104.425	104.43	104.31	104.407	111660
1461683220000	104.4068	104.5	104.39	104.495	80211
1461683280000	104.5	104.5	104.4	104.47	54360
1461683340000	104.47	104.54	104.46	104.5039	62674
1461683400000	104.5135	104.54	104.49	104.5	52231
1461683460000	104.4935	104.54	104.47	104.51	51212
1461683520000	104.507	104.54	104.5	104.5381	30013
1461683580000	104.535	104.55	104.5	104.5232	31369
1461683640000	104.5201	104.54	104.46	104.49	55405
1461683700000	104.49	104.5	104.4	104.41	40072
1461683760000	104.4	104.455	104.39	104.45	45745
1461683820000	104.4563	104.46	104.3503	104.38	57354
1461683880000	104.378	104.378	104.32	104.335	48695
1461683940000	104.319	104.325	104.25	104.25	109707
1461684000000	104.26	104.3	104.25	104.2799	96459
1461684060000	104.28	104.4	104.27	104.38	93981
1461684120000	104.4	104.4	104.36	104.3838	50137
1461684180000	104.383	104.398	104.31	104.33	39353
1461684240000	104.32	104.38	104.3135	104.3475	42636
1461684300000	104.35	104.445	104.345	104.405	62686
1461684360000	104.41	104.48	104.37	104.47	68641
1461684420000	104.47	104.59	104.4501	104.581	121111
1461684480000	104.58	104.6	104.56	104.58	50822
1461684540000	104.58	104.59	104.51	104.5311	41150
1461684600000	104.54	104.64	104.53	104.62	82793
1461684660000	104.62	104.63	104.59	104.6	47956
1461684720000	104.6074	104.61	104.48	104.56	67449
1461684780000	104.56	104.57	104.51	104.53	40542
1461684840000	104.53	104.54	104.44	104.49	124949
1461684900000	104.4908	104.51	104.42	104.4901	59174
1461684960000	104.47	104.52	104.45	104.515	43131
1461685020000	104.52	104.54	104.52	104.535	29141
1461685080000	104.535	104.54	104.48	104.4835	67807
1461685140000	104.4834	104.49	104.45	104.469	27516
1461685200000	104.47	104.5	104.45	104.5	44397
1461685260000	104.511	104.61	104.51	104.61	67207
1461685320000	104.61	104.61	104.53	104.535	38020
1461685380000	104.535	104.57	104.51	104.51	28087
1461685440000	104.52	104.58	104.51	104.57	34227
1461685500000	104.58	104.59	104.56	104.581	38507
1461685560000	104.58	104.59	104.5	104.53	58207
1461685620000	104.53	104.58	104.51	104.525	48008
1461685680000	104.53	104.61	104.51	104.51	88684
1461685740000	104.52	104.5363	104.49	104.5363	50490
1461685800000	104.5438	104.67	104.5438	104.67	91881
1461685860000	104.67	104.735	104.65	104.7101	94339
1461685920000	104.69	104.69	104.58	104.62	84743
1461685980000	104.6215	104.64	104.61	104.611	43211
1461686040000	104.6153	104.72	104.61	104.691	54489
1461686100000	104.691	104.7	104.67	104.68	29180
1461686160000	104.685	104.71	104.65	104.659	34918
1461686220000	104.65	104.67	104.6	104.64	51947
1461686280000	104.64	104.65	104.59	104.62	51322
1461686340000	104.61	104.655	104.61	104.611	40362
1461686400000	104.61	104.64	104.59	104.64	37906
1461686460000	104.63	104.71	104.63	104.66	33101
1461686520000	104.66	104.7	104.63	104.6801	45576
1461686580000	104.69	104.7	104.64	104.7	61896
1461686640000	104.69	104.769	104.69	104.74	82124
1461686700000	104.75	104.75	104.68	104.7099	26333
1461686760000	104.7015	104.75	104.6778	104.74	36726
1461686820000	104.735	104.74	104.68	104.7399	41422
1461686880000	104.74	104.75	104.71	104.7324	26822
1461686940000	104.74	104.76	104.73	104.7512	43243
1461687000000	104.7533	104.76	104.71	104.73	47420
1461687060000	104.73	104.745	104.66	104.69	75767
1461687120000	104.69	104.7	104.64	104.69	54884
1461687180000	104.686	104.72	104.661	104.72	37827
1461687240000	104.72	104.75	104.71	104.74	35874
1461687300000	104.735	104.7448	104.716	104.74	49922
1461687360000	104.74	104.78	104.74	104.78	51708
1461687420000	104.7799	104.83	104.77	104.8261	63985
1461687480000	104.82	104.88	104.81	104.87	73676
1461687540000	104.87	104.9	104.85	104.86	61478
1461687600000	104.86	104.9	104.84	104.8795	52854
1461687660000	104.875	104.88	104.85	104.85	27219
1461687720000	104.86	104.885	104.82	104.82	43305
1461687780000	104.82	104.83	104.755	104.77	48720
1461687840000	104.76	104.77	104.74	104.7601	42120
1461687900000	104.767	104.77	104.7	104.735	46419
1461687960000	104.73	104.73	104.7	104.705	33234
1461688020000	104.7085	104.7085	104.59	104.675	93419
1461688080000	104.68	104.7	104.66	104.68	49235
1461688140000	104.675	104.69	104.6	104.64	53134
1461688200000	104.64	104.7	104.635	104.68	42050
1461688260000	104.685	104.72	104.685	104.715	34664
1461688320000	104.72	104.72	104.7	104.72	34028
1461688380000	104.71	104.75	104.7	104.75	29086
1461688440000	104.749	104.75	104.74	104.75	28811
1461688500000	104.745	104.75	104.67	104.679	44898
1461688560000	104.68	104.706	104.67	104.706	39840
1461688620000	104.7	104.728	104.69	104.695	22851
1461688680000	104.6919	104.71	104.62	104.625	51508
1461688740000	104.63	104.68	104.6271	104.675	34316
1461688800000	104.68	104.68	104.64	104.6535	20827
1461688860000	104.6501	104.68	104.64	104.66	28379
1461688920000	104.66	104.6835	104.65	104.65	40206
1461688980000	104.66	104.68	104.64	104.675	26203
1461689040000	104.67	104.68	104.65	104.65	47036
1461689100000	104.64	104.65	104.57	104.5865	62429
1461689160000	104.59	104.605	104.5	104.55	106737
1461689220000	104.55	104.6	104.54	104.6	81712
1461689280000	104.6	104.64	104.59	104.6	42460
1461689340000	104.605	104.605	104.55	104.55	36546
1461689400000	104.55	104.558	104.48	104.48	76436
1461689460000	104.489	104.55	104.485	104.5201	43022
1461689520000	104.52	104.53	104.46	104.47	39850
1461689580000	104.464	104.48	104.42	104.45	73204
1461689640000	104.46	104.46	104.39	104.4	77614
1461689700000	104.41	104.45	104.4075	104.43	25681
1461689760000	104.4398	104.45	104.43	104.445	19409
1461689820000	104.445	104.45	104.335	104.3399	48480
1461689880000	104.335	104.35	104.33	104.345	62799
1461689940000	104.34	104.35	104.3	104.32	35051
1461690000000	104.32	104.3444	104.32	104.32	36957
1461690060000	104.32	104.35	104.32	104.33	52699
1461690120000	104.3299	104.34	104.32	104.325	31359
1461690180000	104.33	104.34	104.32	104.34	43384
1461690240000	104.3302	104.34	104.32	104.325	51121
1461690300000	104.3235	104.33	104.27	104.27	58744
1461690360000	104.28	104.2861	104.25	104.28	78863
1461690420000	104.27	104.28	104.25	104.2565	44453
1461690480000	104.252	104.28	104.25	104.2572	88204
1461690540000	104.2536	104.26	104.17	104.17	110927
1461690600000	104.1738	104.18	104.13	104.13	87395
1461690660000	104.14	104.15	104.055	104.064	154863
1461690720000	104.065	104.13	104.06	104.091	156956
1461690780000	104.09	104.16	104.0875	104.15	91042
1461690840000	104.155	104.25	104.15	104.171	112361
1461690900000	104.1722	104.22	104.17	104.193	48419
1461690960000	104.2	104.24	104.19	104.22	56101
1461691020000	104.22	104.275	104.22	104.2701	59628
1461691080000	104.27	104.37	104.25	104.37	107701
1461691140000	104.37	104.43	104.33	104.3878	131422
1461691200000	104.38	104.39	104.33	104.37	43299
1461691260000	104.3698	104.41	104.36	104.395	36689
1461691320000	104.3901	104.41	104.38	104.385	41657
1461691380000	104.385	104.41	104.37	104.395	48664
1461691440000	104.39	104.41	104.38	104.38	31111
1461691500000	104.385	104.42	104.38	104.39	59043
1461691560000	104.4	104.4	104.37	104.394	38171
1461691620000	104.4	104.4	104.35	104.375	33039
1461691680000	104.37	104.38	104.32	104.3265	35811
1461691740000	104.3235	104.4	104.3235	104.3763	77229
1461691800000	104.38	104.39	104.36	104.3795	39607
1461691860000	104.375	104.43	104.375	104.43	77725
1461691920000	104.42	104.43	104.41	104.4265	20704
1461691980000	104.4295	104.43	104.41	104.4299	23992
1461692040000	104.425	104.44	104.42	104.4305	36658
1461692100000	104.4365	104.45	104.41	104.42	53234
1461692160000	104.4135	104.445	104.41	104.425	38520
1461692220000	104.42	104.44	104.415	104.42	23528
1461692280000	104.42	104.43	104.4	104.4	51889
1461692340000	104.4001	104.41	104.38	104.3825	113403
1461692400000	104.3801	104.4	104.38	104.38	53830
1461692460000	104.387	104.39	104.37	104.38	57280
1461692520000	104.385	104.39	104.37	104.375	87829
1461692580000	104.375	104.375	104.36	104.3633	41137
1461692640000	104.36	104.37	104.285	104.2925	57094
1461692700000	104.295	104.34	104.28	104.32	71662
1461692760000	104.335	104.38	104.3335	104.3711	52125
1461692820000	104.37	104.43	104.37	104.41	40466
1461692880000	104.4151	104.48	104.41	104.48	50670
1461692940000	104.4753	104.49	104.46	104.47	38365
1461693000000	104.4611	104.475	104.46	104.465	29837
1461693060000	104.464	104.47	104.44	104.455	46692
1461693120000	104.46	104.4801	104.455	104.4601	46503
1461693180000	104.47	104.47	104.4	104.44	61043
1461693240000	104.44	104.45	104.42	104.44	25719
1461693300000	104.4499	104.49	104.44	104.47	94140
1461693360000	104.47	104.54	104.46	104.5	170307
1461693420000	104.51	104.52	104.5	104.514	26870
1461693480000	104.52	104.54	104.51	104.52	57072
1461693540000	104.525	104.54	104.47	104.47	62110
1461693600000	104.47	104.48	104.45	104.455	33236
1461693660000	104.465	104.48	104.455	104.465	36604
1461693720000	104.465	104.51	104.46	104.4801	44293
1461693780000	104.48	104.49	104.45	104.455	28354
1461693840000	104.45	104.45	104.35	104.375	81304
1461693900000	104.375	104.38	104.33	104.33	34232
1461693960000	104.335	104.35	104.33	104.3499	47134
1461694020000	104.35	104.35	104.28	104.28	59485
1461694080000	104.27	104.2745	104.22	104.24	93963
1461694140000	104.25	104.26	104.2	104.25	76365
1461694200000	104.25	104.2538	104.14	104.16	161453
1461694260000	104.1601	104.209	104.16	104.18	79588
1461694320000	104.1801	104.27	104.18	104.2	105807
1461694380000	104.1964	104.27	104.17	104.2528	48151
1461694440000	104.25	104.27	104.2	104.23	69729
1461694500000	104.2299	104.32	104.2299	104.31	77850
1461694560000	104.305	104.4	104.2801	104.39	133805
1461694620000	104.3912	104.42	104.37	104.4138	98190
1461694680000	104.4198	104.42	104.36	104.36	57758
1461694740000	104.36	104.42	104.36	104.41	111422
1461694800000	104.41	104.46	104.41	104.46	115026
1461694860000	104.46	104.47	104.431	104.44	70045
1461694920000	104.44	104.45	104.41	104.425	55531
1461694980000	104.425	104.429	104.38	104.405	102297
1461695040000	104.405	104.49	104.4	104.4699	76810
1461695100000	104.46	104.46	104.42	104.435	63423
1461695160000	104.435	104.4499	104.39	104.429	57740
1461695220000	104.425	104.455	104.42	104.435	44054
1461695280000	104.435	104.44	104.4101	104.42	44147
1461695340000	104.415	104.42	104.331	104.332	80651
1461695400000	104.3333	104.34	104.3	104.305	83806
1461695460000	104.305	104.34	104.28	104.3236	72776
1461695520000	104.325	104.36	104.31	104.355	51339
1461695580000	104.355	104.38	104.35	104.38	49000
1461695640000	104.37	104.41	104.36	104.395	74720
1461695700000	104.3901	104.425	104.38	104.415	68944
1461695760000	104.415	104.43	104.41	104.43	40701
1461695820000	104.43	104.43	104.41	104.42	57321
1461695880000	104.425	104.45	104.41	104.45	79602
1461695940000	104.4401	104.48	104.42	104.475	133069
1461696000000	104.48	104.53	104.47	104.52	128647
1461696060000	104.5153	104.525	104.5	104.505	66999
1461696120000	104.506	104.52	104.49	104.5	54667
1461696180000	104.505	104.52	104.49	104.5	33821
1461696240000	104.495	104.54	104.49	104.51	91218
1461696300000	104.515	104.53	104.5	104.52	41106
1461696360000	104.52	104.555	104.51	104.549	92656
1461696420000	104.54	104.6	104.54	104.6	68039
1461696480000	104.6	104.6	104.57	104.59	38418
1461696540000	104.594	104.65	104.59	104.6299	107945
1461696600000	104.63	104.67	104.58	104.5899	68093
1461696660000	104.5838	104.61	104.55	104.555	61274
1461696720000	104.55	104.55	104.49	104.49	125144
1461696780000	104.49	104.53	104.46	104.53	69261
1461696840000	104.53	104.53	104.49	104.51	71655
1461696900000	104.5139	104.56	104.46	104.5508	148765
1461696960000	104.545	104.55	104.49	104.49	67881
1461697020000	104.491	104.5	104.46	104.4699	62589
1461697080000	104.47	104.47	104.43	104.46	69675
1461697140000	104.47	104.48	104.39	104.415	102688
1461697200000	104.415	104.435	104.4	104.4088	94119
1461697260000	104.405	104.44	104.38	104.4303	90164
1461697320000	104.4301	104.5	104.4301	104.4965	124243
1461697380000	104.4936	104.5	104.48	104.4858	63428
1461697440000	104.48	104.52	104.48	104.52	106467
1461697500000	104.5	104.53	104.5	104.515	108388
1461697560000	104.5103	104.52	104.49	104.52	113700
1461697620000	104.515	104.56	104.51	104.539	71081
1461697680000	104.5399	104.54	104.5	104.515	88364
1461697740000	104.51	104.57	104.51	104.555	82833
1461697800000	104.551	104.56	104.49	104.495	85498
1461697860000	104.49	104.52	104.49	104.495	41505
1461697920000	104.499	104.51	104.47	104.49	52923
1461697980000	104.48	104.5	104.47	104.4925	53744
1461698040000	104.495	104.5	104.48	104.49	62272
1461698100000	104.48	104.5	104.48	104.4936	45509
1461698160000	104.5	104.52	104.48	104.48	100671
1461698220000	104.47	104.4765	104.42	104.4538	118448
1461698280000	104.46	104.46	104.38	104.3832	70976
1461698340000	104.385	104.3999	104.33	104.33	85528
1461698400000	104.333	104.34	104.24	104.284	132907
1461698460000	104.2862	104.29	104.2	104.24	93584
1461698520000	104.25	104.3291	104.24	104.3099	126797
1461698580000	104.305	104.34	104.3	104.325	69478
1461698640000	104.32	104.33	104.25	104.26	92064
1461698700000	104.255	104.27	104.19	104.22	153685
1461698760000	104.2289	104.27	104.2	104.2436	140203
1461698820000	104.24	104.25	104.21	104.245	109327
1461698880000	104.25	104.26	104.17	104.22	134555
1461698940000	104.22	104.26	104.185	104.2	124404
1461699000000	104.21	104.25	104.2	104.2328	149737
1461699060000	104.2331	104.27	104.22	104.26	107478
1461699120000	104.2599	104.315	104.24	104.315	125766
1461699180000	104.3199	104.34	104.27	104.304	183306
1461699240000	104.3011	104.36	104.285	104.355	132831
1461699300000	104.35	104.36	104.33	104.36	129551
1461699360000	104.3507	104.41	104.35	104.3767	141661
1461699420000	104.38	104.42	104.32	104.32	134364
1461699480000	104.32	104.32	104.28	104.3024	101674
1461699540000	104.3099	104.35	104.3	104.31	139387
1461699600000	104.305	104.31	104.23	104.255	162050
1461699660000	104.255	104.29	104.23	104.24	203829
1461699720000	104.23	104.27	104.2	104.22	210616
1461699780000	104.22	104.26	104.17	104.1847	105913
1461699840000	104.18	104.21	104.14	104.1801	159327
1461699900000	104.19	104.23	104.16	104.211	126741
1461699960000	104.21	104.24	104.16	104.2001	197864
1461700020000	104.204	104.26	104.19	104.25	193759
1461700080000	104.25	104.27	104.21	104.265	152899
1461700140000	104.26	104.27	104.18	104.1889	181424
1461700200000	104.18	104.28	104.1638	104.2101	277427
1461700260000	104.21	104.2562	104.1838	104.1838	246361
1461700320000	104.18	104.24	104.18	104.22	207740
1461700380000	104.221	104.23	104.2	104.2199	169306
1461700440000	104.215	104.24	104.175	104.19	230951
1461700500000	104.188	104.19	104.17	104.18	161157
1461700560000	104.18	104.22	104.17	104.18	324844
1461700620000	104.185	104.19	104.05	104.13	325587
1461700680000	104.1236	104.165	104.08	104.15	382391
1461700740000	104.14	104.22	104.13	104.22	360981
1461700800000	104.22	104.35	104.15	104.35	1903726
1461763800000	96	96.25	95.96	96.01	2228957
1461763860000	95.98	98.71	95.68	96.148	2191430
1461763920000	96.165	96.69	96.13	96.4497	1348077
1461763980000	96.45	96.65	96.1	96.36	1207317
1461764040000	96.38	96.75	96.34	96.59	1262493
1461764100000	96.59	96.8	96.55	96.71	1078779
1461764160000	96.72	97	96.67	96.92	1464997
1461764220000	96.92	97.19	96.9	97.09	1282902
1461764280000	97.1	97.275	97	97.07	1311721
1461764340000	97.069	97.34	97.06	97.09	991981
1461764400000	97.08	97.189	96.97	96.9924	1403584
1461764460000	96.99	97.11	96.88	96.897	987827
1461764520000	96.895	96.96	96.85	96.89	801109
1461764580000	96.89	97.11	96.83	96.894	760794
1461764640000	96.8875	97.255	96.77	97.06	1022115
1461764700000	97.0575	97.13	96.93	96.99	543833
1461764760000	96.99	97.07	96.795	97.05	720632
1461764820000	97.05	97.05	96.76	96.8	567305
1461764880000	96.79	96.81	96.62	96.6999	612580
1461764940000	96.7	96.71	96.55	96.6	551505
1461765000000	96.5802	96.645	96.49	96.6062	711650
1461765060000	96.6	96.779	96.5	96.7762	503751
1461765120000	96.775	96.79	96.54	96.74	463860
1461765180000	96.75	96.76	96.6	96.615	378270
1461765240000	96.615	96.79	96.48	96.55	653820
1461765300000	96.56	96.66	96.47	96.66	443276
1461765360000	96.6501	96.94	96.56	96.91	490951
1461765420000	96.91	97.06	96.82	97.015	590543
1461765480000	97.015	97.04	96.69	96.7077	395484
1461765540000	96.7	96.7	96.55	96.6499	458789
1461765600000	96.64	96.675	96.52	96.6145	449048
1461765660000	96.61	96.9	96.54	96.7659	573506
1461765720000	96.76	96.87	96.7	96.8696	338298
1461765780000	96.8626	96.8626	96.68	96.7762	443358
1461765840000	96.7701	96.89	96.7462	96.85	390885
1461765900000	96.85	96.86	96.65	96.82	369264
1461765960000	96.82	96.98	96.79	96.859	488687
1461766020000	96.855	96.98	96.84	96.905	366977
1461766080000	96.905	96.96	96.69	96.8965	503402
1461766140000	96.95	97.1	96.88	97.1	512227
1461766200000	97.075	97.18	97.01	97.0601	558251
1461766260000	97.06	97.11	96.86	96.94	431553
1461766320000	96.94	96.95	96.83	96.899	306072
1461766380000	96.9	96.98	96.88	96.8999	299734
1461766440000	96.8947	96.94	96.7385	96.779	521429
1461766500000	96.77	96.87	96.75	96.8265	309300
1461766560000	96.83	96.97	96.76	96.8799	329397
1461766620000	96.88	96.94	96.78	96.917	228771
1461766680000	96.919	97	96.9	96.94	256396
1461766740000	96.94	96.95	96.76	96.886	313744
1461766800000	96.885	96.9401	96.83	96.885	309245
1461766860000	96.89	96.93	96.84	96.905	213394
1461766920000	96.9062	97.09	96.88	97.045	312960
1461766980000	97.03	97.1	96.88	96.886	341137
1461767040000	96.89	97.1	96.8825	97.02	291286
1461767100000	97.01	97.05	96.9	96.92	233530
1461767160000	96.92	96.98	96.895	96.98	256352
1461767220000	96.97	96.98	96.86	96.96	258360
1461767280000	96.97	97.02	96.89	97	184805
1461767340000	96.995	97.04	96.95	96.9685	237130
1461767400000	96.965	96.98	96.83	96.83	271648
1461767460000	96.84	97	96.81	96.96	282240
1461767520000	96.96	97.11	96.95	97.01	385144
1461767580000	97.02	97.1	97	97.09	265784
1461767640000	97.08	97.17	97	97.07	529925
1461767700000	97.05	97.25	97.03	97.1999	434255
1461767760000	97.19	97.3	97.15	97.296	365407
1461767820000	97.295	97.39	97.26	97.3599	455706
1461767880000	97.36	97.48	97.31	97.44	381577
1461767940000	97.44	97.5	97.42	97.49	366822
1461768000000	97.49	97.5	97.38	97.4162	296695
1461768060000	97.415	97.42	97.2	97.205	296650
1461768120000	97.205	97.29	97.193	97.2765	222691
1461768180000	97.275	97.34	97.236	97.3085	306265
1461768240000	97.305	97.34	97.27	97.31	190155
1461768300000	97.31	97.39	97.305	97.34	218683
1461768360000	97.3445	97.39	97.33	97.38	182016
1461768420000	97.3801	97.49	97.36	97.4	311265
1461768480000	97.395	97.44	97.38	97.43	225519
1461768540000	97.43	97.55	97.42	97.52	447701
1461768600000	97.515	97.69	97.51	97.669	314303
1461768660000	97.67	97.74	97.65	97.7111	489540
1461768720000	97.71	97.78	97.7	97.743	274372
1461768780000	97.7438	97.79	97.7	97.755	244454
1461768840000	97.7635	97.82	97.73	97.795	304105
1461768900000	97.7999	97.93	97.77	97.91	390856
1461768960000	97.91	97.92	97.7	97.74	435183
1461769020000	97.74	97.86	97.71	97.86	256745
1461769080000	97.8398	97.935	97.8398	97.91	213887
1461769140000	97.9297	97.97	97.89	97.9	271813
1461769200000	97.9	97.96	97.78	97.7999	343193
1461769260000	97.796	97.8	97.68	97.73	279661
1461769320000	97.72	97.775	97.7	97.705	214185
1461769380000	97.7099	97.84	97.64	97.83	321962
1461769440000	97.82	97.909	97.81	97.87	244042
1461769500000	97.88	97.93	97.81	97.8548	194422
1461769560000	97.86	97.89	97.838	97.84	130324
1461769620000	97.83	97.83	97.69	97.765	213846
1461769680000	97.763	97.8	97.72	97.795	154892
1461769740000	97.8	97.9281	97.8	97.91	205480
1461769800000	97.92	98	97.88	97.985	250710
1461769860000	97.9897	98	97.95	97.99	498510
1461769920000	97.99	98	97.85	97.87	213872
1461769980000	97.87	97.89	97.74	97.816	280272
1461770040000	97.815	97.9	97.81	97.84	225452
1461770100000	97.85	97.92	97.84	97.8999	131644
1461770160000	97.9	97.91	97.82	97.8205	105280
1461770220000	97.83	97.89	97.81	97.8638	110934
1461770280000	97.865	97.96	97.86	97.94	145362
1461770340000	97.94	97.95	97.84	97.855	145053
1461770400000	97.87	97.95	97.8575	97.905	91316
1461770460000	97.9	98	97.89	97.99	202619
1461770520000	97.99	98.07	97.97	98.04	290646
1461770580000	98.035	98.1	98	98.1	214241
1461770640000	98.1	98.17	98.07	98.156	310228
1461770700000	98.155	98.25	98.14	98.235	333969
1461770760000	98.2372	98.33	98.2101	98.32	416324
1461770820000	98.32	98.45	98.31	98.44	554084
1461770880000	98.44	98.45	98.3	98.3299	403636
1461770940000	98.33	98.41	98.28	98.3799	436316
1461771000000	98.37	98.5	98.36	98.5	541330
1461771060000	98.5	98.57	98.49	98.51	439925
1461771120000	98.519	98.6	98.51	98.56	327137
1461771180000	98.56	98.58	98.42	98.477	361897
1461771240000	98.48	98.7	98.47	98.7	333633
1461771300000	98.6968	98.7	98.57	98.58	344140
1461771360000	98.59	98.65	98.42	98.4608	457286
1461771420000	98.45	98.52	98.42	98.44	307420
1461771480000	98.4211	98.4324	98.285	98.3256	385895
1461771540000	98.329	98.3299	98.2	98.24	368059
1461771600000	98.24	98.25	98.12	98.135	348207
1461771660000	98.135	98.17	98.05	98.11	306682
1461771720000	98.12	98.24	98.1189	98.2099	243486
1461771780000	98.2	98.23	98.16	98.223	154784
1461771840000	98.212	98.26	98.14	98.1499	183566
1461771900000	98.15	98.23	98.09	98.215	142847
1461771960000	98.21	98.32	98.21	98.27	192549
1461772020000	98.27	98.29	98.16	98.165	156577
1461772080000	98.1788	98.23	98.15	98.1628	124584
1461772140000	98.1698	98.28	98.165	98.255	104707
1461772200000	98.26	98.35	98.25	98.33	142984
1461772260000	98.31	98.42	98.31	98.42	128431
1461772320000	98.4257	98.49	98.41	98.4867	179629
1461772380000	98.4875	98.5	98.42	98.455	201537
1461772440000	98.46	98.49	98.345	98.345	144458
1461772500000	98.35	98.38	98.26	98.2899	126062
1461772560000	98.2835	98.35	98.27	98.33	108001
1461772620000	98.3385	98.44	98.28	98.41	126861
1461772680000	98.4056	98.46	98.38	98.44	127507
1461772740000	98.4364	98.44	98.36	98.395	131190
1461772800000	98.395	98.43	98.36	98.39	104185
1461772860000	98.382	98.43	98.38	98.43	98190
1461772920000	98.42	98.42	98.32	98.335	161579
1461772980000	98.33	98.33	98.17	98.175	263954
1461773040000	98.175	98.18	98.03	98.0399	249209
1461773100000	98.04	98.11	98.02	98.1001	230659
1461773160000	98.11	98.11	98	98.0105	288762
1461773220000	98.0199	98.04	97.95	97.96	403843
1461773280000	97.96	97.96	97.88	97.94	216452
1461773340000	97.93	98.05	97.93	97.97	162055
1461773400000	97.973	97.98	97.88	97.915	159025
1461773460000	97.9162	97.92	97.81	97.83	208778
1461773520000	97.83	97.86	97.78	97.78	211863
1461773580000	97.79	97.81	97.71	97.715	241144
1461773640000	97.72	97.84	97.7	97.7605	228342
1461773700000	97.765	97.84	97.73	97.81	155659
1461773760000	97.81	97.9285	97.81	97.9099	198953
1461773820000	97.91	98	97.9	97.96	168488
1461773880000	97.96	98	97.95	97.96	155013
1461773940000	97.96	98.01	97.96	97.999	136140
1461774000000	97.9901	98.03	97.93	97.93	89950
1461774060000	97.93	98.005	97.91	97.98	94072
1461774120000	97.9899	98.03	97.9601	98.015	127390
1461774180000	98.02	98.08	98.015	98.0465	146754
1461774240000	98.0401	98.15	98.015	98.11	122328
1461774300000	98.11	98.17	98.1	98.12	101223
1461774360000	98.13	98.15	98.07	98.0861	77186
1461774420000	98.082	98.12	98.02	98.0399	82103
1461774480000	98.03	98.1	98.03	98.1	71344
1461774540000	98.1	98.12	98.09	98.115	57392
1461774600000	98.1165	98.1465	98.07	98.11	108661
1461774660000	98.115	98.15	98.1	98.13	93625
1461774720000	98.1365	98.15	98.11	98.127	95522
1461774780000	98.12	98.13	98	98	132573
1461774840000	98	98.01	97.95	97.9701	125888
1461774900000	97.97	98	97.94	98	161177
1461774960000	97.99	98.07	97.95	98.051	165853
1461775020000	98.05	98.05	98.02	98.0278	45008
1461775080000	98.02	98.06	98.02	98.025	81673
1461775140000	98.025	98.09	98.02	98.08	95106
1461775200000	98.0898	98.16	98.06	98.137	119998
1461775260000	98.135	98.14	98.1	98.1198	52236
1461775320000	98.12	98.12	98.07	98.09	48860
1461775380000	98.09	98.0962	98.07	98.0762	55239
1461775440000	98.08	98.08	98.02	98.032	45374
1461775500000	98.0366	98.06	98.03	98.06	32940
1461775560000	98.06	98.09	98.05	98.08	66345
1461775620000	98.0757	98.09	97.96	97.965	201124
1461775680000	97.9699	97.98	97.84	97.88	244509
1461775740000	97.885	97.885	97.77	97.8553	158941
1461775800000	97.86	97.92	97.84	97.92	67252
1461775860000	97.92	97.9701	97.91	97.9701	65884
1461775920000	97.9711	98.008	97.97	97.98	98350
1461775980000	97.9805	98.01	97.87	97.875	81446
1461776040000	97.87	97.95	97.84	97.9494	107810
1461776100000	97.95	97.9713	97.92	97.9465	81473
1461776160000	97.95	97.97	97.93	97.97	62980
1461776220000	97.969	97.98	97.88	97.905	89056
1461776280000	97.905	97.91	97.79	97.799	143466
1461776340000	97.79	97.83	97.75	97.83	146020
1461776400000	97.82	97.83	97.76	97.772	112256
1461776460000	97.7758	97.79	97.73	97.776	136805
1461776520000	97.78	97.8	97.74	97.767	94003
1461776580000	97.775	97.78	97.71	97.71	137544
1461776640000	97.71	97.715	97.61	97.64	214197
1461776700000	97.64	97.69	97.6	97.62	258228
1461776760000	97.6199	97.66	97.56	97.6	301495
1461776820000	97.6	97.64	97.52	97.61	219640
1461776880000	97.6	97.6099	97.55	97.5566	87364
1461776940000	97.5599	97.5599	97.5	97.5001	274227
1461777000000	97.5001	97.55	97.455	97.5	190425
1461777060000	97.5	97.52	97.48	97.48	98254
1461777120000	97.49	97.5899	97.48	97.584	114596
1461777180000	97.58	97.6	97.56	97.6	95532
1461777240000	97.59	97.61	97.5853	97.61	99074
1461777300000	97.605	97.66	97.59	97.63	151645
1461777360000	97.6364	97.6899	97.615	97.64	153364
1461777420000	97.64	97.66	97.61	97.639	106054
1461777480000	97.63	97.68	97.62	97.67	70999
1461777540000	97.66	97.67	97.6378	97.665	46137
1461777600000	97.66	97.67	97.66	97.6601	34867
1461777660000	97.67	97.74	97.66	97.72	153728
1461777720000	97.7199	97.74	97.71	97.74	74525
1461777780000	97.735	97.735	97.65	97.67	78829
1461777840000	97.67	97.74	97.66	97.6701	107393
1461777900000	97.6799	97.7	97.63	97.63	68157
1461777960000	97.6343	97.69	97.61	97.62	81713
1461778020000	97.615	97.65	97.6	97.62	72582
1461778080000	97.61	97.7	97.6	97.689	102242
1461778140000	97.68	97.69	97.63	97.655	84513
1461778200000	97.655	97.71	97.65	97.69	75515
1461778260000	97.69	97.78	97.681	97.76	99332
1461778320000	97.76	97.83	97.7501	97.815	112421
1461778380000	97.8164	97.95	97.81	97.94	168700
1461778440000	97.95	97.98	97.89	97.895	148519
1461778500000	97.91	97.91	97.85	97.88	88494
1461778560000	97.88	97.92	97.86	97.909	96343
1461778620000	97.9	97.908	97.8205	97.83	56115
1461778680000	97.83	97.85	97.82	97.82	63083
1461778740000	97.825	97.85	97.81	97.815	58525
1461778800000	97.81	97.86	97.81	97.86	50228
1461778860000	97.855	97.93	97.845	97.88	95742
1461778920000	97.875	97.92	97.875	97.91	47108
1461778980000	97.91	97.96	97.91	97.92	95273
1461779040000	97.92	97.92	97.86	97.89	86358
1461779100000	97.8865	97.9	97.82	97.85	53638
1461779160000	97.852	97.94	97.852	97.9164	84506
1461779220000	97.9199	97.94	97.88	97.8999	48192
1461779280000	97.895	97.9	97.85	97.8701	70115
1461779340000	97.88	97.89	97.87	97.87	48538
1461779400000	97.877	97.88	97.84	97.85	67517
1461779460000	97.84	97.85	97.81	97.83	65095
1461779520000	97.8262	97.83	97.78	97.79	81000
1461779580000	97.7801	97.82	97.75	97.7862	124606
1461779640000	97.7867	97.79	97.73	97.777	76856
1461779700000	97.775	97.7765	97.74	97.75	159220
1461779760000	97.759	97.78	97.74	97.765	76942
1461779820000	97.77	97.78	97.75	97.76	101514
1461779880000	97.77	97.83	97.76	97.83	61471
1461779940000	97.83	97.835	97.8	97.8	61695
1461780000000	97.81	97.819	97.75	97.76	74350
1461780060000	97.76	97.7687	97.51	97.535	327005
1461780120000	97.5399	97.75	97.5399	97.6353	185058
1461780180000	97.64	97.8	97.63	97.74	193442
1461780240000	97.74	97.78	97.65	97.729	109934
1461780300000	97.73	97.765	97.67	97.68	75173
1461780360000	97.69	97.78	97.62	97.7501	218920
1461780420000	97.75	97.93	97.72	97.925	235135
1461780480000	97.8955	97.93	97.8	97.8959	201330
1461780540000	97.8901	97.95	97.88	97.93	97507
1461780600000	97.94	98.19	97.93	98.17	358890
1461780660000	98.17	98.18	98.06	98.15	197987
1461780720000	98.15	98.18	97.97	97.9965	236589
1461780780000	97.999	98	97.9	97.96	155001
1461780840000	97.97	97.978	97.91	97.963	136312
1461780900000	97.9601	97.98	97.83	97.84	142003
1461780960000	97.85	97.9626	97.83	97.94	108151
1461781020000	97.9499	97.95	97.86	97.865	123555
1461781080000	97.86	97.86	97.72	97.77	192754
1461781140000	97.77	97.82	97.72	97.82	90672
1461781200000	97.82	97.99	97.8138	97.955	119520
1461781260000	97.965	97.98	97.855	97.97	107604
1461781320000	97.96	98	97.95	97.99	168996
1461781380000	97.995	98	97.95	97.985	131543
1461781440000	97.986	97.99	97.86	97.875	122643
1461781500000	97.865	97.8694	97.78	97.795	197627
1461781560000	97.7995	97.8	97.75	97.798	100482
1461781620000	97.8	97.89	97.76	97.885	140854
1461781680000	97.885	97.885	97.77	97.8099	100599
1461781740000	97.8	97.89	97.8	97.867	77321
1461781800000	97.8665	97.87	97.82	97.86	76562
1461781860000	97.86	97.86	97.755	97.755	118860
1461781920000	97.76	97.76	97.66	97.675	191935
1461781980000	97.6799	97.71	97.62	97.64	179832
1461782040000	97.6362	97.68	97.62	97.635	106530
1461782100000	97.635	97.64	97.56	97.57	175370
1461782160000	97.5797	97.68	97.57	97.6765	174448
1461782220000	97.67	97.6899	97.66	97.6799	112709
1461782280000	97.675	97.675	97.57	97.601	134997
1461782340000	97.61	97.63	97.58	97.598	79285
1461782400000	97.5919	97.6	97.57	97.576	70521
1461782460000	97.579	97.63	97.57	97.59	123130
1461782520000	97.6	97.69	97.6	97.65	120858
1461782580000	97.655	97.6999	97.62	97.691	106133
1461782640000	97.69	97.72	97.6533	97.6766	105429
1461782700000	97.68	97.68	97.62	97.62	85520
1461782760000	97.63	97.68	97.61	97.6535	127236
1461782820000	97.65	97.69	97.61	97.62	67915
1461782880000	97.6275	97.64	97.6	97.61	75237
1461782940000	97.6062	97.62	97.5	97.51	197171
1461783000000	97.5	97.61	97.5	97.61	103531
1461783060000	97.6064	97.615	97.51	97.545	128237
1461783120000	97.54	97.6	97.53	97.56	96574
1461783180000	97.5599	97.57	97.43	97.45	197658
1461783240000	97.45	97.53	97.45	97.5299	104248
1461783300000	97.53	97.7	97.53	97.665	153327
1461783360000	97.665	97.7	97.635	97.6832	120111
1461783420000	97.6859	97.69	97.6	97.615	68721
1461783480000	97.62	97.65	97.61	97.62	69790
1461783540000	97.6265	97.6265	97.5175	97.575	104597
1461783600000	97.5868	97.59	97.5301	97.54	61295
1461783660000	97.55	97.56	97.5	97.5053	122811
1461783720000	97.5058	97.66	97.5	97.58	209447
1461783780000	97.5897	97.69	97.58	97.69	97637
1461783840000	97.681	97.8	97.64	97.79	239749
1461783900000	97.79	97.82	97.7635	97.8	214373
1461783960000	97.805	97.93	97.7827	97.906	238681
1461784020000	97.905	97.91	97.82	97.83	146200
1461784080000	97.84	97.9	97.835	97.89	94971
1461784140000	97.89	97.97	97.89	97.9353	143163
1461784200000	97.9395	97.9395	97.86	97.9078	99322
1461784260000	97.91	97.91	97.86	97.8767	153607
1461784320000	97.8741	97.8825	97.78	97.7967	175571
1461784380000	97.8	97.8	97.72	97.7426	137756
1461784440000	97.74	97.77	97.74	97.76	165260
1461784500000	97.76	97.77	97.66	97.7453	182970
1461784560000	97.74	97.76	97.685	97.689	148312
1461784620000	97.6908	97.72	97.68	97.695	100578
1461784680000	97.69	97.8	97.64	97.795	161173
1461784740000	97.79	97.88	97.77	97.875	112598
1461784800000	97.871	97.88	97.83	97.83	127794
1461784860000	97.84	97.87	97.81	97.815	156109
1461784920000	97.815	97.85	97.8135	97.8398	121508
1461784980000	97.8368	97.85	97.81	97.8183	117084
1461785040000	97.815	97.84	97.8	97.81	131451
1461785100000	97.81	97.82	97.78	97.8	156404
1461785160000	97.795	97.8	97.77	97.775	148648
1461785220000	97.7798	97.78	97.72	97.725	103049
1461785280000	97.72	97.76	97.7101	97.74	142408
1461785340000	97.74	97.75	97.73	97.7462	83114
1461785400000	97.7415	97.75	97.73	97.74	122032
1461785460000	97.75	97.75	97.7	97.711	143851
1461785520000	97.71	97.72	97.65	97.6598	141650
1461785580000	97.65	97.6701	97.63	97.655	149112
1461785640000	97.66	97.66	97.5965	97.5965	200980
1461785700000	97.59	97.6161	97.53	97.5928	165782
1461785760000	97.59	97.6293	97.57	97.6293	87471
1461785820000	97.6262	97.64	97.58	97.625	105928
1461785880000	97.625	97.64	97.57	97.58	141924
1461785940000	97.58	97.62	97.54	97.57	153451
1461786000000	97.5638	97.589	97.455	97.4599	265467
1461786060000	97.455	97.53	97.44	97.52	164610
1461786120000	97.5199	97.52	97.44	97.4658	137343
1461786180000	97.4638	97.49	97.45	97.476	137343
1461786240000	97.4754	97.54	97.45	97.53	214448
1461786300000	97.53	97.71	97.53	97.625	208373
1461786360000	97.63	97.8	97.6299	97.796	202450
1461786420000	97.8	97.8	97.681	97.739	193067
1461786480000	97.74	97.77	97.68	97.69	115836
1461786540000	97.69	97.7	97.68	97.6999	122303
1461786600000	97.69	97.76	97.68	97.73	237607
1461786660000	97.74	97.77	97.705	97.71	222053
1461786720000	97.7	97.72	97.65	97.65	160041
1461786780000	97.654	97.66	97.62	97.64	163839
1461786840000	97.6315	97.64	97.63	97.64	121758
1461786900000	97.63	97.64	97.62	97.62	224736
1461786960000	97.623	97.65	97.61	97.645	276165
1461787020000	97.65	97.65	97.63	97.64	254509
1461787080000	97.64	97.65	97.63	97.63	231026
1461787140000	97.635	97.66	97.62	97.65	516329
1461787200000	97.6501	97.82	97.65	97.82	4172538
1461850200000	97.61	97.7	97.54	97.6	678117
1461850260000	97.61	97.8	97.5	97.663	300520
1461850320000	97.66	97.67	97.5	97.63	169085
1461850380000	97.64	97.8	97.57	97.685	237534
1461850440000	97.71	97.79	97.52	97.64	226431
1461850500000	97.63	97.66	97.37	97.4493	281839
1461850560000	97.44	97.49	97.39	97.405	185138
1461850620000	97.4	97.415	97.17	97.185	384482
1461850680000	97.19	97.26	97.17	97.23	220224
1461850740000	97.22	97.24	97.07	97.1195	244006
1461850800000	97.11	97.11	97	97	251181
1461850860000	97	97.0801	97	97.0211	291378
1461850920000	97.0201	97.06	97	97.029	227546
1461850980000	97.03	97.03	96.92	96.94	409333
1461851040000	96.94	96.95	96.8	96.82	395063
1461851100000	96.81	96.92	96.78	96.855	310535
1461851160000	96.855	96.87	96.68	96.705	319543
1461851220000	96.7	96.77	96.62	96.75	327935
1461851280000	96.7401	96.75	96.61	96.64	227597
1461851340000	96.63	96.72	96.59	96.665	264692
1461851400000	96.67	96.7	96.6	96.63	213469
1461851460000	96.63	96.785	96.62	96.74	267279
1461851520000	96.7392	96.96	96.71	96.915	381402
1461851580000	96.91	96.94	96.77	96.775	218467
1461851640000	96.78	96.9	96.77	96.84	184270
1461851700000	96.8401	96.885	96.8	96.88	132920
1461851760000	96.87	96.88	96.83	96.8757	94673
1461851820000	96.875	97.08	96.86	97.0188	299492
1461851880000	97.02	97.1	97	97.07	167402
1461851940000	97.0638	97.17	97.05	97.16	403443
1461852000000	97.16	97.3	97.157	97.25	242258
1461852060000	97.25	97.26	97.2	97.24	122467
1461852120000	97.235	97.35	97.23	97.3	240504
1461852180000	97.3062	97.35	97.28	97.33	178130
1461852240000	97.3399	97.49	97.26	97.375	262791
1461852300000	97.37	97.47	97.35	97.4	236718
1461852360000	97.4	97.41	97.3	97.33	161061
1461852420000	97.335	97.39	97.32	97.36	103557
1461852480000	97.3534	97.3664	97.24	97.24	177848
1461852540000	97.24	97.25	97.15	97.17	146923
1461852600000	97.162	97.17	97.05	97.0865	192046
1461852660000	97.09	97.13	97.06	97.09	181309
1461852720000	97.0932	97.1	97	97.003	141908
1461852780000	97.01	97.05	97	97.032	98558
1461852840000	97.03	97.05	97	97.04	114773
1461852900000	97.045	97.05	96.91	96.92	210695
1461852960000	96.9199	96.99	96.91	96.955	155626
1461853020000	96.955	96.98	96.91	96.94	216195
1461853080000	96.94	96.95	96.9101	96.915	73440
1461853140000	96.9159	96.99	96.915	96.9595	118463
1461853200000	96.95	96.99	96.91	96.9899	138963
1461853260000	96.99	97	96.91	96.984	103249
1461853320000	96.98	97.02	96.955	97.0001	83574
1461853380000	97.0063	97.08	97	97.07	101361
1461853440000	97.07	97.09	97.02	97.02	78818
1461853500000	97.0238	97.055	96.97	97.055	88384
1461853560000	97.053	97.17	97.05	97.11	174490
1461853620000	97.13	97.19	97.1	97.18	87472
1461853680000	97.19	97.23	97.12	97.15	103947
1461853740000	97.1432	97.25	97.14	97.155	143424
1461853800000	97.16	97.2424	97.15	97.23	53565
1461853860000	97.24	97.29	97.19	97.2001	96186
1461853920000	97.21	97.26	97.17	97.2424	112551
1461853980000	97.2492	97.3	97.2	97.2859	138018
1461854040000	97.28	97.29	97.26	97.2753	56230
1461854100000	97.28	97.31	97.26	97.295	120938
1461854160000	97.3	97.31	97.205	97.2824	156605
1461854220000	97.29	97.34	97.26	97.31	95105
1461854280000	97.3199	97.38	97.303	97.33	85268
1461854340000	97.335	97.34	97.245	97.255	148262
1461854400000	97.26	97.26	97.1	97.1401	111687
1461854460000	97.15	97.22	97.1392	97.1743	101161
1461854520000	97.175	97.18	97.13	97.135	95024
1461854580000	97.13	97.15	97.11	97.11	94920
1461854640000	97.11	97.11	97.0601	97.0996	93388
1461854700000	97.0965	97.26	97.0965	97.235	151121
1461854760000	97.24	97.33	97.225	97.33	129714
1461854820000	97.33	97.475	97.32	97.43	182061
1461854880000	97.4303	97.7	97.43	97.6675	457175
1461854940000	97.675	97.78	97.67	97.78	226239
1461855000000	97.78	97.79	97.7	97.7599	282554
1461855060000	97.755	97.77	97.71	97.7499	147352
1461855120000	97.74	97.74	97.64	97.669	107845
1461855180000	97.662	97.69	97.61	97.62	92580
1461855240000	97.62	97.7095	97.62	97.6738	91701
1461855300000	97.6767	97.78	97.67	97.78	102515
1461855360000	97.776	97.88	97.725	97.875	116219
1461855420000	97.87	97.88	97.75	97.785	169563
1461855480000	97.78	97.82	97.73	97.7701	108282
1461855540000	97.78	97.83	97.77	97.795	81813
1461855600000	97.7924	97.82	97.73	97.79	100167
1461855660000	97.79	97.84	97.78	97.79	90998
1461855720000	97.8	97.82	97.78	97.815	72529
1461855780000	97.816	97.82	97.7	97.72	162229
1461855840000	97.711	97.77	97.71	97.765	59599
1461855900000	97.7605	97.78	97.74	97.76	86589
1461855960000	97.7699	97.84	97.75	97.821	111194
1461856020000	97.825	97.84	97.79	97.81	78029
1461856080000	97.8	97.81	97.72	97.722	79537
1461856140000	97.72	97.73	97.7	97.71	71608
1461856200000	97.71	97.71	97.64	97.6599	142797
1461856260000	97.6505	97.659	97.53	97.58	147492
1461856320000	97.59	97.59	97.55	97.555	51069
1461856380000	97.5508	97.6	97.52	97.585	91197
1461856440000	97.585	97.59	97.51	97.51	57962
1461856500000	97.51	97.57	97.51	97.5266	93295
1461856560000	97.525	97.57	97.51	97.53	118978
1461856620000	97.535	97.54	97.43	97.4301	127003
1461856680000	97.4399	97.45	97.4	97.405	95511
1461856740000	97.405	97.41	97.36	97.365	84430
1461856800000	97.3637	97.369	97.3	97.315	88388
1461856860000	97.315	97.37	97.31	97.325	153519
1461856920000	97.325	97.33	97.29	97.3	145985
1461856980000	97.3	97.305	97.265	97.285	104215
1461857040000	97.28	97.29	97.23	97.25	73849
1461857100000	97.245	97.3	97.24	97.2825	137305
1461857160000	97.2815	97.369	97.27	97.365	98103
1461857220000	97.3652	97.49	97.36	97.46	167055
1461857280000	97.465	97.47	97.41	97.4142	54992
1461857340000	97.41	97.5	97.41	97.5	69247
1461857400000	97.495	97.51	97.45	97.45	78410
1461857460000	97.46	97.48	97.42	97.45	66642
1461857520000	97.45	97.48	97.41	97.465	69695
1461857580000	97.46	97.58	97.45	97.535	111542
1461857640000	97.531	97.54	97.49	97.52	58611
1461857700000	97.515	97.55	97.5	97.5469	44192
1461857760000	97.54	97.58	97.51	97.53	77170
1461857820000	97.53	97.56	97.49	97.51	85959
1461857880000	97.5199	97.52	97.45	97.45	51665
1461857940000	97.4465	97.49	97.43	97.4338	84619
1461858000000	97.4301	97.4399	97.4	97.42	61523
1461858060000	97.42	97.4399	97.41	97.4253	38582
1461858120000	97.43	97.5	97.42	97.49	85968
1461858180000	97.4899	97.49	97.43	97.45	94854
1461858240000	97.445	97.45	97.4135	97.4392	46116
1461858300000	97.43	97.45	97.41	97.44	53263
1461858360000	97.445	97.45	97.4	97.413	55804
1461858420000	97.415	97.45	97.4135	97.4401	76611
1461858480000	97.44	97.46	97.41	97.41	65021
1461858540000	97.416	97.42	97.34	97.35	49548
1461858600000	97.35	97.35	97.305	97.32	63403
1461858660000	97.317	97.32	97.28	97.3	94809
1461858720000	97.3	97.31	97.26	97.26	68946
1461858780000	97.26	97.31	97.25	97.29	77324
1461858840000	97.2825	97.32	97.28	97.285	41955
1461858900000	97.2864	97.2899	97.26	97.275	50931
1461858960000	97.27	97.29	97.26	97.28	43957
1461859020000	97.28	97.33	97.26	97.2655	80749
1461859080000	97.26	97.27	97.235	97.2496	63697
1461859140000	97.24	97.27	97.24	97.25	59955
1461859200000	97.2565	97.265	97.241	97.244	60881
1461859260000	97.24	97.32	97.24	97.32	63781
1461859320000	97.3199	97.36	97.3	97.34	42227
1461859380000	97.345	97.36	97.31	97.36	32799
1461859440000	97.355	97.37	97.33	97.35	47998
1461859500000	97.35	97.36	97.3	97.315	51680
1461859560000	97.317	97.34	97.3	97.34	30800
1461859620000	97.35	97.36	97.32	97.34	51873
1461859680000	97.3371	97.34	97.33	97.34	14018
1461859740000	97.335	97.37	97.3101	97.33	59873
1461859800000	97.34	97.35	97.3	97.35	38075
1461859860000	97.3457	97.37	97.33	97.35	37977
1461859920000	97.35	97.35	97.31	97.315	22885
1461859980000	97.31	97.3299	97.27	97.2725	61698
1461860040000	97.275	97.275	97.23	97.245	57067
1461860100000	97.25	97.25	97.13	97.151	161117
1461860160000	97.16	97.16	97.12	97.155	86870
1461860220000	97.1553	97.17	97.11	97.12	77272
1461860280000	97.12	97.1295	97.05	97.051	101496
1461860340000	97.0599	97.0862	97.04	97.06	85498
1461860400000	97.06	97.09	97.05	97.075	44399
1461860460000	97.076	97.09	97.07	97.085	37584
1461860520000	97.0862	97.1	97.075	97.0868	76255
1461860580000	97.085	97.1	97.05	97.084	52253
1461860640000	97.0899	97.11	97.07	97.0741	57129
1461860700000	97.0799	97.09	97.02	97.02	73207
1461860760000	97.0213	97.03	97	97	197441
1461860820000	97	97.02	96.99	96.99	131951
1461860880000	96.99	97	96.955	96.96	57197
1461860940000	96.9501	96.96	96.91	96.921	189252
1461861000000	96.926	96.9899	96.92	96.98	125584
1461861060000	96.9765	97	96.92	96.925	62827
1461861120000	96.925	96.94	96.91	96.9399	62252
1461861180000	96.9365	96.945	96.92	96.945	50367
1461861240000	96.9401	97	96.9401	96.99	45028
1461861300000	96.9957	97.0489	96.98	97.019	118073
1461861360000	97.019	97.02	96.99	97	40768
1461861420000	96.99	97	96.955	96.96	98527
1461861480000	96.965	96.98	96.93	96.935	70850
1461861540000	96.93	96.95	96.91	96.95	46460
1461861600000	96.9401	96.985	96.9401	96.97	79677
1461861660000	96.975	97	96.965	96.9701	49491
1461861720000	96.97	97	96.97	96.985	59931
1461861780000	96.985	97.01	96.97	97.01	53092
1461861840000	97.0062	97.05	97.0001	97.05	44696
1461861900000	97.05	97.06	97	97.02	66327
1461861960000	97.0162	97.05	97	97.03	65742
1461862020000	97.025	97.03	97.01	97.025	23510
1461862080000	97.02	97.04	96.98	97.01	64492
1461862140000	97.0101	97.025	96.98	96.98	25912
1461862200000	96.99	97.02	96.985	96.9999	36707
1461862260000	96.9977	97.01	96.95	96.96	69988
1461862320000	96.965	96.97	96.93	96.93	151137
1461862380000	96.92	96.95	96.91	96.915	128992
1461862440000	96.9101	96.97	96.905	96.96	151211
1461862500000	96.955	96.97	96.91	96.935	95824
1461862560000	96.93	96.99	96.93	96.985	92325
1461862620000	96.985	97	96.95	96.99	58123
1461862680000	96.99	97.01	96.98	97	74365
1461862740000	97	97.0067	96.96	96.96	38088
1461862800000	96.97	96.97	96.92	96.92	42976
1461862860000	96.9299	96.93	96.88	96.89	128914
1461862920000	96.89	96.9	96.85	96.8588	132700
1461862980000	96.8595	96.88	96.84	96.86	85837
1461863040000	96.8401	96.88	96.81	96.83	114030
1461863100000	96.834	96.835	96.77	96.77	197764
1461863160000	96.77	96.81	96.75	96.7959	171325
1461863220000	96.8	96.81	96.75	96.795	78448
1461863280000	96.795	96.85	96.79	96.8301	76780
1461863340000	96.839	96.88	96.81	96.835	137056
1461863400000	96.84	96.85	96.81	96.8299	63344
1461863460000	96.825	96.85	96.78	96.78	108847
1461863520000	96.785	96.81	96.76	96.7838	74741
1461863580000	96.7853	96.83	96.76	96.8	63546
1461863640000	96.7901	96.86	96.79	96.86	72813
1461863700000	96.86	96.91	96.85	96.91	72278
1461863760000	96.91	96.915	96.85	96.8901	137264
1461863820000	96.899	96.9	96.8401	96.86	42281
1461863880000	96.865	96.9	96.85	96.87	39564
1461863940000	96.875	96.9	96.86	96.8953	89389
1461864000000	96.895	96.97	96.89	96.97	105410
1461864060000	96.96	97.04	96.94	97.025	210375
1461864120000	97.02	97.03	97	97	98769
1461864180000	97	97.01	97	97	54187
1461864240000	97.005	97.06	96.99	97.01	114873
1461864300000	97.015	97.05	96.97	97.04	86603
1461864360000	97.05	97.09	97.045	97.065	100808
1461864420000	97.065	97.09	97.0301	97.07	48968
1461864480000	97.07	97.1	97.05	97.0662	56951
1461864540000	97.07	97.1	97.065	97.09	67778
1461864600000	97.08	97.22	97.07	97.16	202760
1461864660000	97.16	97.21	97.14	97.2	52920
1461864720000	97.1953	97.2	97.15	97.175	49038
1461864780000	97.18	97.23	97.175	97.225	44673
1461864840000	97.225	97.23	97.17	97.181	44514
1461864900000	97.185	97.205	97.12	97.1201	121082
1461864960000	97.1303	97.16	97.124	97.135	39182
1461865020000	97.135	97.14	97.075	97.095	50248
1461865080000	97.09	97.0975	97.05	97.06	50871
1461865140000	97.051	97.13	97.03	97.13	105822
1461865200000	97.125	97.15	97.11	97.135	49900
1461865260000	97.14	97.149	97.1	97.1	30605
1461865320000	97.1	97.12	97.1	97.12	45757
1461865380000	97.1165	97.15	97.11	97.145	23509
1461865440000	97.15	97.16	97.125	97.149	81736
1461865500000	97.1498	97.16	97.14	97.149	23548
1461865560000	97.15	97.15	97.09	97.09	40364
1461865620000	97.09	97.11	97.0601	97.1088	31171
1461865680000	97.11	97.16	97.105	97.15	60647
1461865740000	97.145	97.145	97.12	97.1299	23715
1461865800000	97.125	97.135	97.1	97.11	54312
1461865860000	97.11	97.17	97.1	97.125	88629
1461865920000	97.13	97.16	97.13	97.13	46653
1461865980000	97.1392	97.16	97.1	97.1	60804
1461866040000	97.1038	97.12	97.1	97.11	29506
1461866100000	97.111	97.111	97.1	97.1	36901
1461866160000	97.1	97.1055	97.0238	97.04	137488
1461866220000	97.04	97.04	97.01	97.01	81740
1461866280000	97.019	97.03	96.94	96.94	159682
1461866340000	96.93	96.93	96.86	96.8672	84978
1461866400000	96.87	96.88	96.82	96.822	93379
1461866460000	96.83	96.86	96.82	96.86	74077
1461866520000	96.8538	96.93	96.77	96.915	94179
1461866580000	96.92	96.9499	96.89	96.8962	65655
1461866640000	96.895	96.91	96.82	96.8353	105709
1461866700000	96.837	96.8499	96.03	96.29	2307995
1461866760000	96.29	96.59	96.15	96.45	866649
1461866820000	96.4499	96.65	96.23	96.32	753056
1461866880000	96.3163	96.38	96.26	96.3082	607145
1461866940000	96.31	96.41	96.07	96.1501	660158
1461867000000	96.16	96.16	96	96.1	1067626
1461867060000	96.09	96.1	95.9	96.04	642337
1461867120000	96.0101	96.29	95.93	96.2801	647662
1461867180000	96.29	96.41	96.25	96.26	430456
1461867240000	96.25	96.29	96.15	96.209	302484
1461867300000	96.21	96.33	96.16	96.29	332885
1461867360000	96.29	96.38	96.27	96.335	288075
1461867420000	96.335	96.39	96.29	96.31	288735
1461867480000	96.31	96.43	96.17	96.41	339728
1461867540000	96.42	96.43	96.3	96.3301	176887
1461867600000	96.3305	96.36	96.21	96.2399	142922
1461867660000	96.2305	96.29	96.15	96.1564	297047
1461867720000	96.1538	96.22	96.08	96.09	281426
1461867780000	96.09	96.14	96.07	96.11	156697
1461867840000	96.115	96.13	96.03	96.06	189819
1461867900000	96.06	96.1	96.03	96.08	258111
1461867960000	96.08	96.11	96.03	96.1	246642
1461868020000	96.095	96.29	96.07	96.2701	330358
1461868080000	96.275	96.41	96.25	96.38	239201
1461868140000	96.37	96.469	96.36	96.375	179494
1461868200000	96.375	96.4	96.35	96.36	101795
1461868260000	96.3699	96.37	96.32	96.325	126901
1461868320000	96.3299	96.38	96.32	96.32	77569
1461868380000	96.32	96.32	96.25	96.25	121737
1461868440000	96.2501	96.29	96.19	96.2	185650
1461868500000	96.2	96.24	96.19	96.23	105652
1461868560000	96.2201	96.33	96.2	96.3299	169414
1461868620000	96.32	96.34	96.18	96.19	123156
1461868680000	96.185	96.2	96.09	96.17	227272
1461868740000	96.17	96.18	96.025	96.06	197201
1461868800000	96.06	96.07	95.95	95.95	462947
1461868860000	95.95	96	95.93	95.93	277648
1461868920000	95.9299	96.05	95.92	96.045	310476
1461868980000	96.0409	96.1	96.01	96.06	208343
1461869040000	96.06	96.16	96.05	96.14	185437
1461869100000	96.1395	96.16	96.02	96.0238	338258
1461869160000	96.0272	96.03	95.82	95.88	394221
1461869220000	95.8899	95.89	95.8	95.8105	204753
1461869280000	95.81	95.835	95.75	95.77	301565
1461869340000	95.76	95.8662	95.75	95.83	469720
1461869400000	95.834	95.85	95.76	95.77	129645
1461869460000	95.77	95.7795	95.66	95.6738	317971
1461869520000	95.675	95.69	95.6	95.6099	325034
1461869580000	95.61	95.64	95.46	95.5	542633
1461869640000	95.49	95.5499	95.45	95.524	422970
1461869700000	95.53	95.58	95.5101	95.5695	246700
1461869760000	95.5605	95.61	95.46	95.4739	305003
1461869820000	95.4725	95.55	95.46	95.5423	201520
1461869880000	95.54	95.68	95.54	95.662	360936
1461869940000	95.6501	95.66	95.54	95.5607	305987
1461870000000	95.56	95.6	95.545	95.565	153378
1461870060000	95.5602	95.63	95.5602	95.6	243327
1461870120000	95.5865	95.59	95.51	95.511	163154
1461870180000	95.52	95.56	95.5	95.511	226363
1461870240000	95.5101	95.54	95.47	95.49	231889
1461870300000	95.5	95.505	95.4561	95.4901	196039
1461870360000	95.4999	95.51	95.41	95.456	246571
1461870420000	95.46	95.48	95.31	95.33	311705
1461870480000	95.34	95.38	95.32	95.35	251968
1461870540000	95.3435	95.35	95.25	95.25	208183
1461870600000	95.25	95.27	95.21	95.213	287690
1461870660000	95.219	95.22	95.14	95.1901	356221
1461870720000	95.2	95.2	95.1	95.14	284021
1461870780000	95.15	95.18	95.1	95.1299	241470
1461870840000	95.13	95.17	95.08	95.0805	440385
1461870900000	95.085	95.11	95	95.015	501579
1461870960000	95.015	95.08	94.96	95.045	1255730
1461871020000	95.0401	95.05	94.9	94.9013	365801
1461871080000	94.9	94.99	94.84	94.9	446371
1461871140000	94.9099	94.96	94.75	94.7999	461436
1461871200000	94.7792	94.84	94.66	94.69	416477
1461871260000	94.6901	94.9	94.69	94.85	476897
1461871320000	94.84	94.8599	94.7	94.8498	239734
1461871380000	94.85	94.86	94.55	94.7	587008
1461871440000	94.7	94.72	94.57	94.581	401349
1461871500000	94.58	94.65	94.56	94.5965	335438
1461871560000	94.59	94.605	94.25	94.3102	708513
1461871620000	94.3115	94.46	94.3	94.45	461423
1461871680000	94.4599	94.56	94.35	94.4835	373661
1461871740000	94.485	94.56	94.34	94.36	310281
1461871800000	94.37	94.55	94.37	94.4337	354530
1461871860000	94.44	94.69	94.42	94.66	515142
1461871920000	94.66	94.85	94.66	94.793	476923
1461871980000	94.8	94.9	94.78	94.85	340319
1461872040000	94.85	94.88	94.76	94.805	392983
1461872100000	94.8069	94.88	94.805	94.8163	297363
1461872160000	94.815	94.88	94.81	94.856	216899
1461872220000	94.855	94.98	94.832	94.91	378429
1461872280000	94.9	94.93	94.75	94.86	358495
1461872340000	94.86	94.87	94.76	94.869	227305
1461872400000	94.865	94.92	94.8	94.82	271835
1461872460000	94.83	94.96	94.82	94.96	242314
1461872520000	94.96	95.07	94.95	95.011	389547
1461872580000	95.01	95.13	94.92	95.07	336113
1461872640000	95.07	95.1	94.995	95.08	217011
1461872700000	95.0732	95.1	94.955	94.9763	243069
1461872760000	94.98	95.01	94.94	94.989	293193
1461872820000	94.9801	95.09	94.97	95	206491
1461872880000	95.01	95.1	95	95.0283	237974
1461872940000	95.025	95.05	94.86	94.8763	397587
1461873000000	94.87	94.89	94.65	94.69	381521
1461873060000	94.7	94.78	94.62	94.66	275128
1461873120000	94.66	94.71	94.58	94.6103	363821
1461873180000	94.615	94.63	94.5	94.525	459191
1461873240000	94.52	94.6163	94.52	94.53	299502
1461873300000	94.5361	94.6	94.43	94.588	407578
1461873360000	94.59	94.69	94.5	94.565	474683
1461873420000	94.57	94.68	94.5	94.6238	425338
1461873480000	94.63	94.64	94.545	94.6	387804
1461873540000	94.595	94.68	94.51	94.656	556281
1461873600000	94.66	94.87	94.65	94.83	2334565
1461936600000	93.99	94.28	93.95	94.27	1711397
1461936660000	94.27	94.72	93.95	94.33	589882
1461936720000	94.29	94.3399	94	94.15	405770
1461936780000	94.14	94.2	94	94.09	398163
1461936840000	94.14	94.35	94.1	94.25	330864
1461936900000	94.25	94.42	94.21	94.26	267454
1461936960000	94.26	94.28	94.08	94.09	351572
1461937020000	94.1	94.18	94.08	94.15	247390
1461937080000	94.15	94.26	94.09	94.23	238607
1461937140000	94.23	94.41	94.18	94.36	328080
1461937200000	94.3568	94.39	94.29	94.32	204480
1461937260000	94.33	94.39	94.21	94.25	235905
1461937320000	94.24	94.27	94.11	94.11	228510
1461937380000	94.115	94.18	94.05	94.07	225719
1461937440000	94.075	94.1	93.87	93.8778	507763
1461937500000	93.88	94.07	93.86	94.0215	265195
1461937560000	94.0215	94.1	94	94.04	152871
1461937620000	94.045	94.07	93.95	94.0101	255256
1461937680000	94.0232	94.13	94.01	94.1197	233934
1461937740000	94.12	94.12	94.02	94.05	184308
1461937800000	94.0401	94.06	93.88	93.88	233275
1461937860000	93.89	93.904	93.71	93.7738	329127
1461937920000	93.78	93.88	93.72	93.78	264410
1461937980000	93.785	93.8	93.72	93.7229	239271
1461938040000	93.7295	93.7295	93.6	93.648	320116
1461938100000	93.67	93.75	93.65	93.715	221454
1461938160000	93.7299	93.88	93.7	93.7	220651
1461938220000	93.71	93.8	93.69	93.745	183637
1461938280000	93.7455	93.82	93.72	93.769	201434
1461938340000	93.76	93.78	93.7	93.765	180105
1461938400000	93.755	93.79	93.74	93.77	165486
1461938460000	93.77	93.82	93.7	93.75	184095
1461938520000	93.75	93.76	93.65	93.68	304602
1461938580000	93.68	93.7	93.64	93.6646	211621
1461938640000	93.66	93.67	93.61	93.615	148855
1461938700000	93.614	93.65	93.56	93.615	230492
1461938760000	93.615	93.6261	93.56	93.56	168155
1461938820000	93.5601	93.57	93.53	93.555	179041
1461938880000	93.555	93.64	93.53	93.6129	247869
1461938940000	93.61	93.64	93.5701	93.5937	231484
1461939000000	93.59	93.62	93.54	93.544	163363
1461939060000	93.54	93.55	93.47	93.5	319124
1461939120000	93.47	93.61	93.46	93.59	293116
1461939180000	93.5837	93.6	93.52	93.53	242351
1461939240000	93.5299	93.6	93.52	93.59	198625
1461939300000	93.595	93.6	93.54	93.575	220809
1461939360000	93.575	93.575	93.5	93.5069	171223
1461939420000	93.51	93.55	93.5	93.52	175942
1461939480000	93.5259	93.5308	93.41	93.41	210455
1461939540000	93.41	93.4372	93.28	93.3	261815
1461939600000	93.3061	93.31	93.25	93.251	237930
1461939660000	93.25	93.2699	93.2	93.21	318685
1461939720000	93.2199	93.24	93.17	93.2095	241611
1461939780000	93.2	93.31	93.19	93.296	315620
1461939840000	93.29	93.41	93.28	93.41	327347
1461939900000	93.4071	93.41	93.3	93.3336	232159
1461939960000	93.33	93.45	93.32	93.4201	195449
1461940020000	93.43	93.43	93.23	93.25	185138
1461940080000	93.25	93.33	93.17	93.31	186760
1461940140000	93.3056	93.37	93.285	93.36	142293
1461940200000	93.3599	93.36	93.24	93.3238	154524
1461940260000	93.325	93.54	93.325	93.54	328883
1461940320000	93.53	93.55	93.45	93.46	242460
1461940380000	93.45	93.5	93.39	93.4601	132214
1461940440000	93.48	93.51	93.4	93.4	144018
1461940500000	93.41	93.5	93.4	93.48	132342
1461940560000	93.47	93.5	93.4281	93.4699	125048
1461940620000	93.4656	93.58	93.46	93.54	250690
1461940680000	93.534	93.65	93.5	93.6	198721
1461940740000	93.6	93.67	93.57	93.669	180876
1461940800000	93.669	93.67	93.61	93.66	117964
1461940860000	93.66	93.679	93.52	93.52	161379
1461940920000	93.52	93.54	93.42	93.459	200395
1461940980000	93.4411	93.49	93.38	93.47	176358
1461941040000	93.477	93.51	93.42	93.455	166691
1461941100000	93.46	93.5	93.46	93.4959	82481
1461941160000	93.4983	93.5	93.42	93.43	127444
1461941220000	93.43	93.43	93.35	93.369	183898
1461941280000	93.36	93.37	93.2	93.22	262710
1461941340000	93.2256	93.3272	93.22	93.25	192999
1461941400000	93.2553	93.26	93.2	93.21	118515
1461941460000	93.205	93.23	93.11	93.11	203665
1461941520000	93.11	93.12	92.93	92.95	755707
1461941580000	92.9499	92.99	92.91	92.94	212375
1461941640000	92.93	92.9699	92.86	92.87	276234
1461941700000	92.861	92.96	92.8402	92.9303	339389
1461941760000	92.93	93	92.89	92.9799	271969
1461941820000	92.98	93.02	92.95	92.955	341619
1461941880000	92.9501	92.99	92.93	92.9567	133348
1461941940000	92.955	92.97	92.9	92.9656	196635
1461942000000	92.965	93.01	92.93	92.94	186927
1461942060000	92.94	92.94	92.86	92.895	227090
1461942120000	92.8901	92.9	92.84	92.86	247122
1461942180000	92.87	92.87	92.639	92.639	438529
1461942240000	92.64	92.72	92.58	92.7	371523
1461942300000	92.707	92.81	92.69	92.7532	223172
1461942360000	92.756	92.84	92.74	92.7413	211866
1461942420000	92.746	92.84	92.73	92.826	239692
1461942480000	92.823	92.823	92.71	92.78	218940
1461942540000	92.7763	92.8	92.76	92.79	165525
1461942600000	92.79	92.87	92.78	92.86	221294
1461942660000	92.8699	92.87	92.75	92.76	173607
1461942720000	92.76	92.78	92.7	92.7505	214356
1461942780000	92.76	92.88	92.75	92.87	146488
1461942840000	92.875	92.93	92.87	92.93	192017
1461942900000	92.93	93.0599	92.925	93.0264	335118
1461942960000	93.0299	93.03	92.885	92.9	173674
1461943020000	92.91	92.9163	92.81	92.82	188575
1461943080000	92.81	92.845	92.79	92.8267	148798
1461943140000	92.8253	92.83	92.77	92.78	142218
1461943200000	92.7888	92.7899	92.67	92.71	220982
1461943260000	92.7	92.74	92.64	92.74	148021
1461943320000	92.73	92.75	92.72	92.745	131004
1461943380000	92.7435	92.8	92.67	92.6801	208550
1461943440000	92.69	92.8	92.68	92.799	87626
1461943500000	92.7984	92.83	92.77	92.82	149875
1461943560000	92.815	92.9299	92.8	92.9289	281901
1461943620000	92.926	92.94	92.81	92.84	126527
1461943680000	92.84	92.93	92.83	92.92	175338
1461943740000	92.9259	92.95	92.87	92.88	156823
1461943800000	92.878	92.9	92.82	92.83	161539
1461943860000	92.825	92.9	92.81	92.87	147202
1461943920000	92.875	92.93	92.85	92.859	217458
1461943980000	92.8559	92.86	92.8	92.8	180766
1461944040000	92.8	92.81	92.71	92.71	213964
1461944100000	92.71	92.73	92.66	92.68	225422
1461944160000	92.68	92.7	92.51	92.57	347685
1461944220000	92.57	92.63	92.555	92.6001	160342
1461944280000	92.6038	92.64	92.565	92.6135	205142
1461944340000	92.62	92.63	92.56	92.5905	119638
1461944400000	92.6	92.7571	92.5935	92.74	173128
1461944460000	92.74	92.76	92.7044	92.76	104085
1461944520000	92.7515	92.85	92.75	92.835	104677
1461944580000	92.83	92.89	92.781	92.81	223870
1461944640000	92.816	92.82	92.77	92.7908	103476
1461944700000	92.7942	92.7999	92.7	92.718	162433
1461944760000	92.71	92.76	92.6899	92.74	128281
1461944820000	92.75	92.75	92.63	92.64	135035
1461944880000	92.6471	92.77	92.615	92.77	144638
1461944940000	92.77	92.87	92.76	92.8469	167052
1461945000000	92.8499	92.95	92.82	92.9298	223835
1461945060000	92.92	93.12	92.895	93.0575	309172
1461945120000	93.055	93.2201	93.04	93.2001	300327
1461945180000	93.2	93.32	93.2	93.25	247548
1461945240000	93.24	93.32	93.21	93.295	230219
1461945300000	93.295	93.32	93.25	93.29	161491
1461945360000	93.295	93.37	93.28	93.36	167569
1461945420000	93.3559	93.36	93.32	93.34	114864
1461945480000	93.35	93.47	93.34	93.468	179442
1461945540000	93.459	93.468	93.35	93.37	110717
1461945600000	93.37	93.41	93.35	93.35	104353
1461945660000	93.35	93.355	93.27	93.311	107799
1461945720000	93.31	93.31	93.23	93.2389	87199
1461945780000	93.24	93.245	93.08	93.105	131058
1461945840000	93.1	93.13	93.06	93.106	98978
1461945900000	93.1024	93.169	93.0905	93.169	72516
1461945960000	93.169	93.18	93.13	93.16	89002
1461946020000	93.16	93.25	93.16	93.245	87168
1461946080000	93.25	93.35	93.245	93.3465	153779
1461946140000	93.345	93.35	93.24	93.268	107141
1461946200000	93.27	93.32	93.24	93.24	112880
1461946260000	93.24	93.28	93.219	93.23	83114
1461946320000	93.2371	93.25	93.14	93.19	68507
1461946380000	93.1865	93.22	93.16	93.195	67142
1461946440000	93.19	93.2359	93.17	93.2335	47593
1461946500000	93.2398	93.2579	93.11	93.125	85883
1461946560000	93.12	93.3	93.12	93.3	100361
1461946620000	93.2908	93.41	93.28	93.4098	103380
1461946680000	93.405	93.42	93.31	93.35	113676
1461946740000	93.35	93.37	93.34	93.365	81864
1461946800000	93.36	93.45	93.34	93.41	82580
1461946860000	93.4199	93.43	93.39	93.4054	79234
1461946920000	93.4	93.5	93.395	93.4901	121955
1461946980000	93.49	93.56	93.48	93.5401	167419
1461947040000	93.54	93.55	93.46	93.505	139706
1461947100000	93.505	93.6	93.5	93.58	206129
1461947160000	93.58	93.59	93.55	93.59	112732
1461947220000	93.58	93.68	93.5782	93.65	140301
1461947280000	93.66	93.67	93.6001	93.64	115796
1461947340000	93.64	93.68	93.61	93.6301	89936
1461947400000	93.63	93.66	93.59	93.6	152708
1461947460000	93.609	93.61	93.51	93.53	113811
1461947520000	93.52	93.55	93.495	93.5199	99240
1461947580000	93.51	93.55	93.5	93.51	60440
1461947640000	93.52	93.55	93.47	93.55	70925
1461947700000	93.5583	93.58	93.5	93.52	65097
1461947760000	93.525	93.53	93.49	93.5099	76949
1461947820000	93.503	93.56	93.495	93.56	64029
1461947880000	93.56	93.59	93.53	93.58	55130
1461947940000	93.58	93.65	93.58	93.63	65022
1461948000000	93.63	93.64	93.59	93.6059	76523
1461948060000	93.605	93.63	93.58	93.58	71499
1461948120000	93.58	93.59	93.525	93.539	61740
1461948180000	93.54	93.55	93.5	93.54	96958
1461948240000	93.535	93.545	93.505	93.54	57745
1461948300000	93.54	93.56	93.51	93.53	48852
1461948360000	93.5365	93.56	93.53	93.556	44246
1461948420000	93.559	93.595	93.545	93.59	60063
1461948480000	93.5865	93.645	93.58	93.64	55372
1461948540000	93.64	93.74	93.63	93.73	139561
1461948600000	93.73	93.79	93.69	93.77	120468
1461948660000	93.769	93.77	93.72	93.73	93011
1461948720000	93.735	93.76	93.66	93.6635	107593
1461948780000	93.66	93.68	93.61	93.625	103367
1461948840000	93.62	93.625	93.557	93.575	100709
1461948900000	93.5799	93.59	93.51	93.51	77644
1461948960000	93.51	93.5399	93.47	93.4701	110815
1461949020000	93.4799	93.52	93.45	93.46	132588
1461949080000	93.46	93.465	93.36	93.36	117575
1461949140000	93.37	93.42	93.35	93.3799	87211
1461949200000	93.379	93.44	93.35	93.42	91036
1461949260000	93.415	93.42	93.34	93.4199	126328
1461949320000	93.414	93.435	93.39	93.43	94142
1461949380000	93.43	93.44	93.4	93.42	98653
1461949440000	93.414	93.5	93.41	93.475	79780
1461949500000	93.485	93.54	93.4801	93.505	70542
1461949560000	93.5	93.56	93.48	93.5365	63130
1461949620000	93.535	93.64	93.53	93.6199	61201
1461949680000	93.61	93.67	93.6	93.6601	40301
1461949740000	93.66	93.67	93.63	93.63	74359
1461949800000	93.63	93.69	93.6	93.6353	84078
1461949860000	93.635	93.64	93.6129	93.636	51819
1461949920000	93.636	93.65	93.62	93.645	60465
1461949980000	93.6465	93.73	93.64	93.73	64278
1461950040000	93.7299	93.7899	93.7	93.76	109456
1461950100000	93.76	93.8299	93.755	93.805	100692
1461950160000	93.805	93.89	93.8001	93.89	127516
1461950220000	93.885	93.8887	93.845	93.86	101916
1461950280000	93.86	93.86	93.8	93.85	76136
1461950340000	93.845	93.92	93.845	93.91	120837
1461950400000	93.915	93.98	93.91	93.9694	160790
1461950460000	93.965	93.98	93.91	93.98	107796
1461950520000	93.9799	93.98	93.95	93.97	114471
1461950580000	93.98	94	93.93	93.94	99024
1461950640000	93.945	93.97	93.92	93.96	107351
1461950700000	93.9699	94	93.96	93.99	133035
1461950760000	93.9828	94.0366	93.96	94.02	297063
1461950820000	94.02	94.06	93.99	93.99	89300
1461950880000	93.99	93.995	93.8	93.8101	110032
1461950940000	93.81	93.84	93.75	93.76	139651
1461951000000	93.759	93.8	93.72	93.77	95277
1461951060000	93.785	93.8	93.765	93.777	52208
1461951120000	93.776	93.81	93.71	93.7165	123593
1461951180000	93.72	93.75	93.677	93.7312	64902
1461951240000	93.731	93.77	93.7178	93.76	56956
1461951300000	93.759	93.79	93.71	93.745	73972
1461951360000	93.7435	93.79	93.71	93.78	86281
1461951420000	93.78	93.86	93.77	93.83	78920
1461951480000	93.83	93.84	93.71	93.7199	132925
1461951540000	93.71	93.75	93.63	93.63	99217
1461951600000	93.63	93.72	93.63	93.715	49898
1461951660000	93.715	93.715	93.64	93.66	50391
1461951720000	93.66	93.67	93.6	93.635	66052
1461951780000	93.63	93.64	93.5105	93.53	117330
1461951840000	93.54	93.55	93.49	93.49	130721
1461951900000	93.495	93.5	93.46	93.4628	83284
1461951960000	93.47	93.515	93.46	93.48	106069
1461952020000	93.47	93.55	93.47	93.53	64883
1461952080000	93.53	93.54	93.49	93.51	36519
1461952140000	93.5	93.515	93.47	93.51	55138
1461952200000	93.5051	93.53	93.5	93.506	42044
1461952260000	93.5099	93.5199	93.47	93.4999	55726
1461952320000	93.499	93.5	93.405	93.44	79312
1461952380000	93.4335	93.52	93.43	93.4599	50897
1461952440000	93.45	93.55	93.45	93.52	46730
1461952500000	93.51	93.519	93.44	93.44	35011
1461952560000	93.445	93.4499	93.37	93.3901	87467
1461952620000	93.39	93.4	93.29	93.3199	107662
1461952680000	93.31	93.35	93.29	93.3	78125
1461952740000	93.2999	93.34	93.26	93.295	108040
1461952800000	93.295	93.34	93.26	93.273	106265
1461952860000	93.2899	93.37	93.28	93.3675	68281
1461952920000	93.36	93.39	93.35	93.37	67787
1461952980000	93.36	93.37	93.33	93.355	64607
1461953040000	93.355	93.37	93.32	93.37	61772
1461953100000	93.37	93.42	93.36	93.4	56020
1461953160000	93.4	93.41	93.36	93.4	108755
1461953220000	93.4	93.41	93.36	93.37	62245
1461953280000	93.36	93.365	93.29	93.3	71057
1461953340000	93.296	93.31	93.26	93.26	98509
1461953400000	93.265	93.27	93.18	93.2	170784
1461953460000	93.206	93.2199	93.16	93.17	101884
1461953520000	93.17	93.19	93.14	93.17	90449
1461953580000	93.17	93.2	93.15	93.1599	93570
1461953640000	93.1532	93.18	93.145	93.155	67971
1461953700000	93.16	93.2	93.14	93.18	78626
1461953760000	93.18	93.18	93.11	93.126	74314
1461953820000	93.13	93.14	93.11	93.12	56371
1461953880000	93.12	93.13	93.08	93.12	113937
1461953940000	93.12	93.2	93.11	93.18	94235
1461954000000	93.17	93.18	93.16	93.18	52883
1461954060000	93.17	93.18	93.13	93.1399	112758
1461954120000	93.139	93.14	93.05	93.07	83291
1461954180000	93.069	93.12	93.04	93.0499	117681
1461954240000	93.0401	93.08	93.04	93.0437	38988
1461954300000	93.0499	93.06	93.02	93.045	87365
1461954360000	93.045	93.05	93.01	93.02	67525
1461954420000	93.02	93.04	92.97	92.99	309961
1461954480000	92.997	93.1299	92.985	93.115	154736
1461954540000	93.12	93.18	93.11	93.155	99563
1461954600000	93.17	93.25	93.16	93.207	122393
1461954660000	93.21	93.21	93.15	93.181	66412
1461954720000	93.186	93.19	93.0877	93.0877	82327
1461954780000	93.0801	93.13	93.07	93.1099	102597
1461954840000	93.11	93.11	93.0635	93.07	49257
1461954900000	93.0699	93.11	93.055	93.11	55874
1461954960000	93.108	93.108	93.05	93.07	60411
1461955020000	93.065	93.07	93.01	93.02	57952
1461955080000	93.02	93.07	93.01	93.06	60741
1461955140000	93.067	93.07	93	93.01	75225
1461955200000	93.015	93.05	93.01	93.03	56130
1461955260000	93.03	93.11	93.03	93.11	59181
1461955320000	93.105	93.16	93.09	93.14	91744
1461955380000	93.14	93.2	93.12	93.14	111582
1461955440000	93.14	93.16	93.125	93.1562	64528
1461955500000	93.15	93.2	93.15	93.195	80161
1461955560000	93.2	93.28	93.1901	93.245	117505
1461955620000	93.245	93.32	93.23	93.24	125478
1461955680000	93.23	93.29	93.23	93.27	85297
1461955740000	93.27	93.35	93.27	93.34	94001
1461955800000	93.346	93.37	93.32	93.34	116887
1461955860000	93.3458	93.35	93.2401	93.25	120283
1461955920000	93.255	93.29	93.25	93.265	61923
1461955980000	93.27	93.285	93.23	93.27	75192
1461956040000	93.265	93.28	93.26	93.275	37732
1461956100000	93.271	93.2799	93.25	93.255	96752
1461956160000	93.255	93.26	93.2337	93.235	119648
1461956220000	93.232	93.241	93.14	93.152	133563
1461956280000	93.16	93.21	93.15	93.18	62535
1461956340000	93.18	93.24	93.1799	93.2	41770
1461956400000	93.21	93.24	93.16	93.22	58032
1461956460000	93.23	93.3	93.2	93.27	87700
1461956520000	93.255	93.32	93.2501	93.31	67036
1461956580000	93.31	93.32	93.21	93.21	95444
1461956640000	93.22	93.28	93.21	93.26	55827
1461956700000	93.267	93.3099	93.26	93.2699	55920
1461956760000	93.26	93.32	93.24	93.311	59124
1461956820000	93.315	93.3599	93.3	93.3599	45880
1461956880000	93.359	93.44	93.353	93.44	148263
1461956940000	93.45	93.57	93.44	93.51	245024
1461957000000	93.51	93.54	93.46	93.4832	164775
1461957060000	93.48	93.51	93.4401	93.4501	115195
1461957120000	93.4501	93.53	93.41	93.5253	112635
1461957180000	93.53	93.57	93.5	93.535	88597
1461957240000	93.53	93.59	93.53	93.56	73753
1461957300000	93.56	93.6224	93.56	93.5899	91073
1461957360000	93.581	93.629	93.58	93.629	83574
1461957420000	93.629	93.64	93.5611	93.6	91368
1461957480000	93.595	93.6	93.535	93.5701	132158
1461957540000	93.58	93.65	93.57	93.595	75089
1461957600000	93.6	93.64	93.59	93.64	73921
1461957660000	93.638	93.666	93.61	93.62	116607
1461957720000	93.6299	93.6299	93.58	93.6	90583
1461957780000	93.6	93.7	93.594	93.7	90344
1461957840000	93.7	93.79	93.65	93.68	241773
1461957900000	93.677	93.73	93.67	93.7001	103725
1461957960000	93.7099	93.72	93.69	93.705	105758
1461958020000	93.71	93.72	93.64	93.6425	96679
1461958080000	93.64	93.7	93.62	93.67	92870
1461958140000	93.67	93.673	93.5	93.51	223462
1461958200000	93.5195	93.58	93.5101	93.549	96433
1461958260000	93.5401	93.64	93.5401	93.64	132841
1461958320000	93.65	93.655	93.6	93.639	112443
1461958380000	93.64	93.81	93.6301	93.81	175790
1461958440000	93.81	93.87	93.79	93.81	176427
1461958500000	93.815	93.8601	93.805	93.85	116099
1461958560000	93.85	93.88	93.78	93.79	154136
1461958620000	93.7941	93.82	93.71	93.7175	131367
1461958680000	93.7201	93.79	93.71	93.7499	85933
1461958740000	93.745	93.81	93.7	93.761	67927
1461958800000	93.76	93.78	93.71	93.729	99543
1461958860000	93.73	93.8	93.73	93.7862	91180
1461958920000	93.784	93.7898	93.75	93.76	71075
1461958980000	93.75	93.82	93.75	93.82	94745
1461959040000	93.82	93.82	93.74	93.7672	91588
1461959100000	93.76	93.8	93.75	93.77	87590
1461959160000	93.77	93.86	93.76	93.85	203291
1461959220000	93.86	93.89	93.84	93.8708	133419
1461959280000	93.86	93.88	93.8	93.81	161952
1461959340000	93.815	93.8289	93.72	93.75	138412
1461959400000	93.75	93.77	93.7	93.73	159029
1461959460000	93.73	93.735	93.67	93.73	199067
1461959520000	93.73	93.74	93.69	93.72	181203
1461959580000	93.72	93.76	93.67	93.68	159331
1461959640000	93.68	93.68	93.62	93.65	204007
1461959700000	93.66	93.75	93.64	93.75	171433
1461959760000	93.74	93.79	93.67	93.73	235973
1461959820000	93.72	93.73	93.65	93.69	187573
1461959880000	93.68	93.747	93.65	93.72	281703
1461959940000	93.71	93.75	93.65	93.74	273987
1461960000000	93.74	93.79	93.69	93.74	3240561
1462195800000	93.965	93.97	93.96	93.97	588124
1462195860000	93.965	94.08	93.96	94	237178
1462195920000	94.0089	94.01	93.6	93.6	255509
1462195980000	93.62	93.76	93.56	93.67	223115
1462196040000	93.6799	93.76	93.51	93.5101	149659
1462196100000	93.51	93.58	93.43	93.56	238455
1462196160000	93.57	93.65	93.43	93.4474	213133
1462196220000	93.43	93.48	93.3	93.44	198473
1462196280000	93.43	93.44	93.25	93.302	151930
1462196340000	93.3001	93.4	93.25	93.3262	230426
1462196400000	93.31	93.3105	93.04	93.07	313469
1462196460000	93.07	93.1	92.85	93	435445
1462196520000	93.01	93.18	92.9762	93.1036	306826
1462196580000	93.1	93.26	93.07	93.2	158425
1462196640000	93.21	93.21	93.01	93.15	169401
1462196700000	93.143	93.2	93.05	93.08	205524
1462196760000	93.06	93.09	92.95	93.007	213376
1462196820000	93.01	93.03	92.855	92.98	217966
1462196880000	92.975	92.99	92.86	92.887	192797
1462196940000	92.88	92.97	92.741	92.7565	398191
1462197000000	92.7599	92.86	92.73	92.83	170887
1462197060000	92.83	92.84	92.7	92.74	262730
1462197120000	92.74	92.85	92.68	92.835	233046
1462197180000	92.8355	93.03	92.71	93	276298
1462197240000	93	93.04	92.8	92.86	178628
1462197300000	92.85	93	92.842	92.91	163177
1462197360000	92.9	92.92	92.78	92.81	144223
1462197420000	92.8	92.87	92.7844	92.795	99205
1462197480000	92.79	92.81	92.68	92.7111	201591
1462197540000	92.71	92.71	92.61	92.65	186243
1462197600000	92.66	92.69	92.55	92.56	267580
1462197660000	92.57	92.68	92.55	92.59	238722
1462197720000	92.59	92.67	92.56	92.6	180638
1462197780000	92.59	92.66	92.55	92.5863	198692
1462197840000	92.57	92.63	92.53	92.575	234101
1462197900000	92.57	92.57	92.51	92.53	192585
1462197960000	92.53	92.6	92.48	92.54	541155
1462198020000	92.5401	92.55	92.4	92.4633	251939
1462198080000	92.47	92.64	92.42	92.6299	190480
1462198140000	92.6211	92.67	92.57	92.669	263656
1462198200000	92.67	92.9	92.6511	92.8597	260202
1462198260000	92.8699	92.99	92.861	92.9501	242923
1462198320000	92.959	93.09	92.94	93.05	263691
1462198380000	93.055	93.25	93.02	93.24	271860
1462198440000	93.2308	93.35	93.23	93.32	243857
1462198500000	93.315	93.33	93.25	93.29	163222
1462198560000	93.28	93.3999	93.24	93.365	209720
1462198620000	93.365	93.45	93.3536	93.44	161484
1462198680000	93.43	93.47	93.36	93.4001	226864
1462198740000	93.395	93.43	93.33	93.383	133187
1462198800000	93.38	93.43	93.3	93.3099	174755
1462198860000	93.31	93.37	93.29	93.305	185714
1462198920000	93.325	93.36	93.3	93.31	110672
1462198980000	93.3153	93.32	93.2	93.21	167609
1462199040000	93.2001	93.249	93.17	93.23	100820
1462199100000	93.2301	93.275	93.201	93.2216	80008
1462199160000	93.225	93.34	93.212	93.326	113063
1462199220000	93.325	93.325	93.27	93.29	91175
1462199280000	93.3	93.305	93.22	93.22	101663
1462199340000	93.22	93.225	93.13	93.135	142533
1462199400000	93.135	93.14	93.04	93.052	167587
1462199460000	93.0599	93.15	93.05	93.08	155098
1462199520000	93.084	93.125	93.05	93.1023	88616
1462199580000	93.1	93.12	93.07	93.1	84011
1462199640000	93.09	93.11	93.03	93.04	126897
1462199700000	93.03	93.06	93.01	93.055	69055
1462199760000	93.055	93.055	92.9499	92.97	169507
1462199820000	92.975	93	92.95	92.97	83212
1462199880000	92.97	92.98	92.91	92.9199	103490
1462199940000	92.91	93	92.91	92.99	83015
1462200000000	93	93.05	92.98	92.98	141835
1462200060000	92.985	93.1	92.95	93.095	130407
1462200120000	93.095	93.13	93.08	93.1299	107077
1462200180000	93.13	93.13	93.054	93.1	76145
1462200240000	93.105	93.13	93.085	93.1199	111849
1462200300000	93.119	93.13	93.03	93.031	91044
1462200360000	93.0311	93.08	93.03	93.03	61848
1462200420000	93.0365	93.15	93.03	93.12	90310
1462200480000	93.12	93.22	93.11	93.2	97749
1462200540000	93.21	93.25	93.11	93.175	196753
1462200600000	93.1701	93.238	93.1701	93.1905	60749
1462200660000	93.19	93.196	93.1	93.105	141753
1462200720000	93.11	93.14	93.01	93.02	111128
1462200780000	93.02	93.02	92.9	92.945	158019
1462200840000	92.94	92.95	92.78	92.7968	147372
1462200900000	92.795	92.87	92.78	92.84	112681
1462200960000	92.84	92.86	92.76	92.77	104744
1462201020000	92.7635	92.835	92.72	92.8189	100721
1462201080000	92.8199	92.83	92.76	92.7635	74429
1462201140000	92.764	92.8	92.75	92.7899	65726
1462201200000	92.78	92.79	92.7	92.71	141982
1462201260000	92.7	92.82	92.69	92.82	157262
1462201320000	92.812	92.86	92.79	92.8099	105902
1462201380000	92.8	92.88	92.79	92.82	124186
1462201440000	92.82	92.89	92.8	92.84	65753
1462201500000	92.8338	92.85	92.79	92.85	88644
1462201560000	92.84	92.94	92.83	92.915	72050
1462201620000	92.915	92.99	92.87	92.9775	97114
1462201680000	92.98	92.985	92.9	92.9173	88366
1462201740000	92.9199	92.95	92.88	92.9223	57684
1462201800000	92.9201	92.96	92.8937	92.9165	38179
1462201860000	92.92	93.14	92.92	93.14	146021
1462201920000	93.1429	93.18	93.02	93.04	86493
1462201980000	93.05	93.05	92.9564	92.9699	74983
1462202040000	92.97	92.9999	92.9436	92.96	68053
1462202100000	92.96	92.97	92.9	92.9262	59438
1462202160000	92.92	93	92.91	92.99	46042
1462202220000	92.99	93.0763	92.97	92.9965	98087
1462202280000	92.99	93.08	92.99	93.0697	67292
1462202340000	93.0647	93.13	93.03	93.1106	92387
1462202400000	93.11	93.11	93.04	93.1	63154
1462202460000	93.0935	93.1	93.07	93.0871	39739
1462202520000	93.085	93.09	93.01	93.067	70106
1462202580000	93.065	93.135	93.03	93.135	88259
1462202640000	93.13	93.1372	93.0635	93.103	69233
1462202700000	93.1099	93.17	93.1035	93.16	64809
1462202760000	93.166	93.166	93.08	93.1035	64721
1462202820000	93.1	93.13	93.01	93.01	74727
1462202880000	93.01	93.0699	93.01	93.05	49678
1462202940000	93.055	93.06	93.011	93.04	53623
1462203000000	93.0302	93.16	93.02	93.14	84666
1462203060000	93.14	93.15	93.09	93.13	57654
1462203120000	93.1399	93.14	93.0338	93.065	55023
1462203180000	93.0699	93.1	93.03	93.06	58445
1462203240000	93.0502	93.08	93.02	93.0238	37883
1462203300000	93.0299	93.08	93.02	93.055	42880
1462203360000	93.0537	93.0593	93	93.0299	62695
1462203420000	93.03	93.03	92.98	92.995	92748
1462203480000	93	93.12	92.997	93.0623	93073
1462203540000	93.07	93.11	93.06	93.11	52761
1462203600000	93.11	93.1505	93.07	93.109	96911
1462203660000	93.12	93.1499	93.09	93.12	76087
1462203720000	93.12	93.125	93.08	93.09	35811
1462203780000	93.1	93.105	93.07	93.075	48825
1462203840000	93.08	93.11	93.06	93.06	46700
1462203900000	93.054	93.06	92.92	92.93	137030
1462203960000	92.9374	92.9599	92.91	92.92	96717
1462204020000	92.9205	92.927	92.85	92.9068	105337
1462204080000	92.9065	92.945	92.86	92.91	71008
1462204140000	92.91	92.95	92.89	92.9499	45396
1462204200000	92.945	92.99	92.914	92.9738	77488
1462204260000	92.9773	93.0122	92.9401	93.01	56540
1462204320000	93.006	93.0399	92.95	92.97	92835
1462204380000	92.976	92.976	92.9	92.9166	86729
1462204440000	92.91	93	92.9	92.988	76496
1462204500000	92.99	93.01	92.97	92.9788	75892
1462204560000	92.97	93	92.96	92.99	55046
1462204620000	92.99	93.0601	92.98	93.01	50896
1462204680000	93.01	93.02	92.97	93.015	49572
1462204740000	93.0165	93.036	92.95	92.95	72089
1462204800000	92.94	92.96	92.9	92.9202	73966
1462204860000	92.92	92.92	92.82	92.84	116437
1462204920000	92.84	92.9	92.84	92.88	86565
1462204980000	92.87	92.8866	92.81	92.839	91573
1462205040000	92.8376	92.89	92.82	92.82	80776
1462205100000	92.8265	92.8555	92.81	92.844	48755
1462205160000	92.8301	92.87	92.82	92.87	45533
1462205220000	92.8611	92.87	92.83	92.85	52531
1462205280000	92.85	92.86	92.79	92.79	81783
1462205340000	92.79	92.82	92.77	92.8134	52591
1462205400000	92.8177	92.86	92.81	92.8299	51010
1462205460000	92.824	92.84	92.8001	92.8099	39942
1462205520000	92.8	92.8589	92.8	92.825	40691
1462205580000	92.8299	92.89	92.8299	92.84	43915
1462205640000	92.83	92.83	92.8	92.82	23704
1462205700000	92.8299	92.83	92.8	92.806	30021
1462205760000	92.8001	92.83	92.77	92.775	57030
1462205820000	92.7798	92.8	92.76	92.7855	38547
1462205880000	92.7836	92.82	92.78	92.815	49369
1462205940000	92.825	92.86	92.81	92.8338	67842
1462206000000	92.84	92.87	92.81	92.86	54185
1462206060000	92.86	92.9	92.8501	92.88	47180
1462206120000	92.88	92.91	92.855	92.875	66896
1462206180000	92.8703	92.8753	92.83	92.85	74135
1462206240000	92.85	92.87	92.78	92.78	45472
1462206300000	92.78	92.81	92.76	92.809	75870
1462206360000	92.8	92.85	92.78	92.85	88059
1462206420000	92.85	92.85	92.75	92.77	49725
1462206480000	92.77	92.77	92.7	92.715	91030
1462206540000	92.7177	92.7232	92.7	92.7	50314
1462206600000	92.7001	92.71	92.65	92.68	94309
1462206660000	92.69	92.8	92.69	92.756	113173
1462206720000	92.75	92.755	92.67	92.6799	85650
1462206780000	92.67	92.7299	92.66	92.7038	78619
1462206840000	92.705	92.83	92.705	92.8	91975
1462206900000	92.809	92.8099	92.75	92.7539	35387
1462206960000	92.75	92.8	92.75	92.75	39344
1462207020000	92.75	92.76	92.72	92.735	27784
1462207080000	92.73	92.7399	92.6838	92.7	72372
1462207140000	92.71	92.77	92.71	92.7501	44724
1462207200000	92.7567	92.8	92.74	92.7564	72925
1462207260000	92.755	92.79	92.74	92.77	59925
1462207320000	92.77	92.77	92.7099	92.71	32845
1462207380000	92.71	92.7364	92.61	92.6354	149353
1462207440000	92.64	92.65	92.615	92.63	27502
1462207500000	92.64	92.73	92.639	92.72	91193
1462207560000	92.72	92.75	92.67	92.68	51220
1462207620000	92.68	92.726	92.67	92.69	63563
1462207680000	92.686	92.7962	92.67	92.7962	96169
1462207740000	92.8	92.81	92.71	92.77	43682
1462207800000	92.78	92.83	92.76	92.783	64061
1462207860000	92.781	92.781	92.73	92.7568	46209
1462207920000	92.75	92.82	92.742	92.8	46878
1462207980000	92.8	92.88	92.7997	92.86	48713
1462208040000	92.8634	92.94	92.86	92.91	93294
1462208100000	92.91	92.93	92.9	92.9165	43579
1462208160000	92.9201	92.97	92.9201	92.955	49534
1462208220000	92.95	92.99	92.9	92.9	90787
1462208280000	92.89	92.89	92.75	92.76	66962
1462208340000	92.7568	92.8	92.75	92.78	48753
1462208400000	92.7865	92.79	92.74	92.78	60388
1462208460000	92.7899	92.7899	92.7	92.705	39540
1462208520000	92.706	92.72	92.7	92.7132	47290
1462208580000	92.715	93.0148	92.67	92.72	125092
1462208640000	92.72	92.74	92.691	92.74	75646
1462208700000	92.74	92.74	92.7	92.71	48945
1462208760000	92.71	92.75	92.69	92.7465	22349
1462208820000	92.74	92.77	92.73	92.7338	32177
1462208880000	92.73	92.82	92.73	92.7762	42217
1462208940000	92.775	92.8	92.75	92.78	68283
1462209000000	92.7892	92.84	92.77	92.8298	56121
1462209060000	92.8201	92.9	92.81	92.9	51683
1462209120000	92.908	92.94	92.89	92.93	93122
1462209180000	92.93	93	92.925	92.976	95982
1462209240000	92.9738	93.05	92.97	93.01	168311
1462209300000	93.01	93.0732	92.99	93.0099	80044
1462209360000	93.01	93.05	93	93.0164	80554
1462209420000	93.0185	93.02	92.98	92.9835	43136
1462209480000	92.98	92.9811	92.91	92.945	109469
1462209540000	92.95	93.008	92.94	92.96	75140
1462209600000	92.96	92.969	92.81	92.82	91137
1462209660000	92.82	92.93	92.81	92.9239	75582
1462209720000	92.9263	92.96	92.92	92.94	42202
1462209780000	92.95	92.9799	92.92	92.94	51723
1462209840000	92.9466	92.95	92.9	92.91	64683
1462209900000	92.9005	92.97	92.9	92.9268	57135
1462209960000	92.92	93	92.92	93	48135
1462210020000	93	93	92.93	92.93	83628
1462210080000	92.9378	92.95	92.915	92.9401	41812
1462210140000	92.94	92.94	92.9101	92.92	54558
1462210200000	92.92	92.92	92.9	92.91	49804
1462210260000	92.92	92.94	92.909	92.9164	99816
1462210320000	92.915	92.915	92.85	92.86	68338
1462210380000	92.87	92.87	92.82	92.8264	69912
1462210440000	92.83	92.84	92.81	92.83	62470
1462210500000	92.83	92.84	92.8	92.805	43708
1462210560000	92.8	92.806	92.75	92.76	84053
1462210620000	92.76	92.77	92.75	92.7501	51784
1462210680000	92.7593	92.77	92.74	92.7553	44053
1462210740000	92.7563	92.76	92.7	92.72	75478
1462210800000	92.73	92.76	92.72	92.7462	98401
1462210860000	92.75	92.8	92.75	92.79	101014
1462210920000	92.79	92.8	92.76	92.7655	80001
1462210980000	92.7663	92.7768	92.74	92.75	42190
1462211040000	92.7499	92.755	92.7301	92.7476	33580
1462211100000	92.7432	92.75	92.72	92.73	45715
1462211160000	92.73	92.755	92.73	92.7499	33326
1462211220000	92.74	92.755	92.69	92.69	65580
1462211280000	92.7	92.7399	92.69	92.735	63822
1462211340000	92.735	92.81	92.7299	92.805	85134
1462211400000	92.805	92.85	92.8001	92.81	70657
1462211460000	92.8168	92.82	92.7601	92.7601	38435
1462211520000	92.7765	92.7765	92.74	92.7468	72035
1462211580000	92.7438	92.77	92.72	92.7261	66452
1462211640000	92.7238	92.7699	92.7238	92.745	20847
1462211700000	92.743	92.79	92.74	92.78	58751
1462211760000	92.7751	92.7764	92.7401	92.741	45575
1462211820000	92.749	92.76	92.71	92.7101	54137
1462211880000	92.7136	92.76	92.7111	92.76	47158
1462211940000	92.76	92.76	92.74	92.75	80120
1462212000000	92.75	92.79	92.75	92.7599	60709
1462212060000	92.76	92.78	92.73	92.7562	64784
1462212120000	92.75	92.755	92.73	92.735	30337
1462212180000	92.73	92.76	92.7202	92.7202	38517
1462212240000	92.73	92.74	92.71	92.71	37085
1462212300000	92.715	92.72	92.68	92.7038	59125
1462212360000	92.7064	92.8	92.7	92.8	63793
1462212420000	92.7961	92.87	92.79	92.86	82523
1462212480000	92.855	92.9	92.84	92.89	55207
1462212540000	92.885	92.9041	92.87	92.88	56646
1462212600000	92.875	92.9035	92.82	92.85	43984
1462212660000	92.86	92.94	92.84	92.94	73153
1462212720000	92.94	92.99	92.92	92.94	80441
1462212780000	92.94	93.0064	92.94	93	121934
1462212840000	92.99	93.04	92.95	92.9698	66037
1462212900000	92.95	93	92.93	92.991	46150
1462212960000	93	93.03	92.95	92.9565	165187
1462213020000	92.95	92.96	92.89	92.9	103197
1462213080000	92.9	92.93	92.89	92.906	51950
1462213140000	92.9022	92.92	92.885	92.9	88804
1462213200000	92.9	92.9	92.85	92.85	57459
1462213260000	92.86	92.95	92.85	92.9433	70069
1462213320000	92.94	92.94	92.89	92.8999	36181
1462213380000	92.8953	92.97	92.89	92.9599	47301
1462213440000	92.9656	92.97	92.945	92.9689	32117
1462213500000	92.95	92.9699	92.93	92.93	50863
1462213560000	92.93	92.93	92.9	92.905	59455
1462213620000	92.91	92.91	92.89	92.9	50653
1462213680000	92.9	92.91	92.875	92.91	59736
1462213740000	92.91	92.97	92.91	92.96	88166
1462213800000	92.95	93.016	92.95	92.985	69941
1462213860000	92.985	93.05	92.98	93.03	154794
1462213920000	93.03	93.05	93	93.024	73786
1462213980000	93.03	93.03	93	93.01	91420
1462214040000	93.01	93.04	93	93.025	51251
1462214100000	93.0247	93.04	93.01	93.0299	67230
1462214160000	93.025	93.04	93.02	93.0333	40490
1462214220000	93.04	93.16	93.04	93.15	227864
1462214280000	93.15	93.22	93.15	93.18	153460
1462214340000	93.17	93.18	93.13	93.17	81804
1462214400000	93.1765	93.1765	93.1	93.136	106354
1462214460000	93.1399	93.1433	93.112	93.14	61195
1462214520000	93.14	93.195	93.13	93.167	74281
1462214580000	93.16	93.28	93.15	93.23	144217
1462214640000	93.23	93.25	93.2	93.2	65866
1462214700000	93.2	93.24	93.19	93.2153	103431
1462214760000	93.212	93.32	93.21	93.29	213640
1462214820000	93.29	93.33	93.28	93.3201	70442
1462214880000	93.33	93.37	93.32	93.34	167804
1462214940000	93.33	93.4	93.3201	93.369	128158
1462215000000	93.3699	93.42	93.3601	93.4	90286
1462215060000	93.4	93.43	93.39	93.4	96623
1462215120000	93.4	93.45	93.4	93.405	107731
1462215180000	93.407	93.41	93.33	93.345	142458
1462215240000	93.35	93.35	93.32	93.3201	61724
1462215300000	93.32	93.33	93.2602	93.2863	86488
1462215360000	93.2836	93.32	93.28	93.3065	43425
1462215420000	93.31	93.5	93.3	93.4894	190077
1462215480000	93.49	93.64	93.48	93.625	221747
1462215540000	93.63	93.63	93.59	93.6033	131090
1462215600000	93.6061	93.64	93.58	93.62	84806
1462215660000	93.62	93.66	93.61	93.6564	149677
1462215720000	93.66	93.69	93.65	93.68	113015
1462215780000	93.685	93.69	93.64	93.6738	73647
1462215840000	93.6701	93.6701	93.61	93.65	114071
1462215900000	93.65	93.6561	93.62	93.635	52629
1462215960000	93.63	93.64	93.56	93.5667	201189
1462216020000	93.565	93.68	93.56	93.64	236239
1462216080000	93.6475	93.65	93.59	93.62	133079
1462216140000	93.62	93.6499	93.58	93.6495	84484
1462216200000	93.645	93.759	93.64	93.7301	272902
1462216260000	93.74	93.77	93.35	93.66	304993
1462216320000	93.656	93.7	93.65	93.65	106271
1462216380000	93.65	93.658	93.59	93.62	104652
1462216440000	93.6163	93.65	93.6001	93.622	104303
1462216500000	93.63	93.7	93.63	93.695	157225
1462216560000	93.7	93.71	93.64	93.66	125579
1462216620000	93.66	93.66	93.61	93.6265	106385
1462216680000	93.63	93.63	93.61	93.6263	47710
1462216740000	93.6262	93.65	93.62	93.632	73881
1462216800000	93.639	93.65	93.5801	93.5801	128136
1462216860000	93.58	93.59	93.47	93.48	130651
1462216920000	93.48	93.54	93.4799	93.532	106661
1462216980000	93.5338	93.5699	93.52	93.5699	71372
1462217040000	93.56	93.5699	93.52	93.539	45647
1462217100000	93.5399	93.59	93.51	93.5863	64258
1462217160000	93.58	93.6	93.55	93.5861	70741
1462217220000	93.585	93.5999	93.55	93.56	40453
1462217280000	93.57	93.59	93.56	93.585	55954
1462217340000	93.59	93.6	93.57	93.57	23985
1462217400000	93.575	93.579	93.56	93.56	53368
1462217460000	93.5662	93.57	93.485	93.485	107437
1462217520000	93.485	93.485	93.44	93.454	100979
1462217580000	93.45	93.465	93.39	93.444	81774
1462217640000	93.44	93.4401	93.35	93.3839	68697
1462217700000	93.385	93.395	93.35	93.369	102024
1462217760000	93.37	93.49	93.355	93.49	131838
1462217820000	93.49	93.56	93.485	93.528	83301
1462217880000	93.525	93.53	93.49	93.505	55931
1462217940000	93.5288	93.63	93.5098	93.6126	119478
1462218000000	93.6199	93.85	93.6106	93.7199	476810
1462218060000	93.7185	93.88	93.7162	93.7975	276797
1462218120000	93.79	93.8	93.71	93.77	169183
1462218180000	93.77	93.83	93.76	93.8	193159
1462218240000	93.79	93.84	93.78	93.795	143547
1462218300000	93.79	93.88	93.78	93.865	124323
1462218360000	93.87	93.87	93.7901	93.8599	210094
1462218420000	93.8501	93.88	93.84	93.865	152837
1462218480000	93.86	93.9	93.82	93.8833	163633
1462218540000	93.885	93.94	93.85	93.925	190004
1462218600000	93.93	93.93	93.87	93.88	128738
1462218660000	93.87	93.88	93.83	93.849	211583
1462218720000	93.84	93.849	93.71	93.775	170421
1462218780000	93.77	93.79	93.73	93.74	126867
1462218840000	93.74	93.74	93.68	93.685	163345
1462218900000	93.69	93.7	93.61	93.65	189077
1462218960000	93.65	93.66	93.63	93.63	181629
1462219020000	93.63	93.64	93.57	93.63	224830
1462219080000	93.63	93.72	93.6201	93.7	243952
1462219140000	93.706	93.75	93.7	93.72	282384
1462219200000	93.72	93.74	93.56	93.65	1904766
1462282200000	94.2	94.28	94.01	94.185	736675
1462282260000	94.21	94.28	93.9	94.085	597162
1462282320000	94.06	94.14	93.92	93.95	349421
1462282380000	93.9866	93.9999	93.75	93.9576	372057
1462282440000	93.98	93.99	93.86	93.91	163538
1462282500000	93.93	94.22	93.93	94.165	311453
1462282560000	94.165	94.25	94.12	94.22	356885
1462282620000	94.2228	94.2299	94.07	94.082	261794
1462282680000	94.0701	94.12	93.85	93.91	221547
1462282740000	93.91	93.96	93.83	93.89	163634
1462282800000	93.89	94	93.85	93.95	190859
1462282860000	93.93	93.96	93.87	93.89	115908
1462282920000	93.9	94.1	93.88	94.06	206528
1462282980000	94.065	94.18	94.06	94.12	256912
1462283040000	94.1055	94.43	94.07	94.35	481308
1462283100000	94.35	94.45	94.2735	94.45	264810
1462283160000	94.4499	94.49	94.29	94.3911	320803
1462283220000	94.3999	94.44	94.2599	94.2599	263915
1462283280000	94.25	94.36	94.17	94.189	287073
1462283340000	94.19	94.2	94.1	94.182	191795
1462283400000	94.1824	94.22	94.14	94.16	184324
1462283460000	94.15	94.17	94.07	94.13	204017
1462283520000	94.129	94.17	94	94.065	287945
1462283580000	94.0699	94.08	93.91	94.0453	459385
1462283640000	94.05	94.22	94.05	94.2	242835
1462283700000	94.2	94.24	94.12	94.1368	172935
1462283760000	94.1301	94.15	94.05	94.07	181443
1462283820000	94.08	94.09	93.9	94.0599	429465
1462283880000	94.058	94.09	93.95	93.97	160885
1462283940000	93.95	94.05	93.95	93.98	145773
1462284000000	93.99	94.02	93.918	93.98	189230
1462284060000	93.975	94.15	93.93	94.03	271940
1462284120000	94.02	94.06	93.85	94.015	281153
1462284180000	94.01	94.02	93.94	93.969	194827
1462284240000	93.9667	94.06	93.94	93.97	230078
1462284300000	93.96	94.05	93.83	94.01	216374
1462284360000	94.0005	94.0999	93.97	94.0999	148372
1462284420000	94.08	94.11	94	94	170342
1462284480000	94.006	94.06	93.98	94.03	196489
1462284540000	94.03	94.05	93.93	93.9699	127556
1462284600000	93.97	93.98	93.88	93.89	220518
1462284660000	93.88	93.905	93.8	93.8102	170013
1462284720000	93.82	93.98	93.8	93.9	173916
1462284780000	93.9066	93.95	93.82	93.85	101160
1462284840000	93.83	93.8399	93.7	93.7301	290136
1462284900000	93.73	93.77	93.68	93.72	160301
1462284960000	93.7193	93.77	93.68	93.69	280236
1462285020000	93.68	93.833	93.68	93.8165	232945
1462285080000	93.8	93.9528	93.76	93.92	155938
1462285140000	93.92	94.05	93.85	94.02	181553
1462285200000	94	94.02	93.955	93.992	103211
1462285260000	94	94.0062	93.97	94	114863
1462285320000	94	94.07	93.979	94.0301	191772
1462285380000	94.03	94.07	94.02	94.05	143477
1462285440000	94.05	94.17	94.05	94.1297	216358
1462285500000	94.11	94.26	94.1	94.18	232986
1462285560000	94.1878	94.28	94.17	94.2701	172392
1462285620000	94.27	94.28	94.08	94.1075	131152
1462285680000	94.101	94.19	94.06	94.1858	107272
1462285740000	94.19	94.249	94.14	94.16	167533
1462285800000	94.1599	94.17	94.05	94.07	90685
1462285860000	94.08	94.08	94	94.03	135648
1462285920000	94.0208	94.03	93.99	94.005	80270
1462285980000	94	94.04	93.97	93.9901	81415
1462286040000	94	94.07	93.992	94.05	62938
1462286100000	94.06	94.13	94.02	94.0201	81707
1462286160000	94.02	94.02	93.91	93.915	111942
1462286220000	93.915	93.93	93.81	93.87	147675
1462286280000	93.86	93.89	93.82	93.82	91599
1462286340000	93.8265	93.85	93.78	93.8365	131317
1462286400000	93.85	94	93.85	93.96	118324
1462286460000	93.965	93.97	93.88	93.89	66845
1462286520000	93.89	93.9701	93.83	93.9701	71677
1462286580000	93.99	94.08	93.98	94.065	104840
1462286640000	94.065	94.07	93.98	94.0125	93091
1462286700000	94.02	94.13	93.96	93.9698	160521
1462286760000	93.96	94	93.9	93.94	72400
1462286820000	93.9324	94.01	93.92	93.9742	64022
1462286880000	93.965	94	93.965	93.9999	69644
1462286940000	93.99	94.079	93.99	94.06	85899
1462287000000	94.07	94.08	93.9601	93.99	64977
1462287060000	93.99	94.09	93.98	94.04	98081
1462287120000	94.04	94.0663	93.98	94	71796
1462287180000	93.999	94	93.9	93.905	69017
1462287240000	93.91	93.91	93.75	93.8099	235837
1462287300000	93.8054	93.83	93.731	93.7899	97228
1462287360000	93.785	93.932	93.77	93.91	111462
1462287420000	93.91	93.98	93.89	93.9665	131902
1462287480000	93.96	93.965	93.86	93.9	81775
1462287540000	93.89	93.9	93.85	93.8854	51369
1462287600000	93.8899	94	93.87	94	121026
1462287660000	94	94.006	93.92	93.9825	137799
1462287720000	93.98	93.985	93.88	93.93	137190
1462287780000	93.935	93.945	93.85	93.94	56335
1462287840000	93.94	94.03	93.93	94	148660
1462287900000	94	94.03	93.99	94.02	95423
1462287960000	94.03	94.03	93.9975	94.02	78183
1462288020000	94.029	94.03	93.995	94.02	121891
1462288080000	94.015	94.08	94	94.06	116330
1462288140000	94.0599	94.08	94.03	94.06	98941
1462288200000	94.06	94.14	94.05	94.105	95541
1462288260000	94.1062	94.14	94.08	94.1	53186
1462288320000	94.099	94.16	94.07	94.1199	120393
1462288380000	94.1199	94.17	94.11	94.15	105319
1462288440000	94.1598	94.22	94.15	94.19	148280
1462288500000	94.1865	94.23	94.18	94.19	97124
1462288560000	94.19	94.25	94.175	94.245	129283
1462288620000	94.2499	94.29	94.16	94.17	120979
1462288680000	94.1705	94.25	94.17	94.18	126943
1462288740000	94.1836	94.23	94.1737	94.1965	73431
1462288800000	94.19	94.22	94.16	94.2169	57745
1462288860000	94.2166	94.27	94.19	94.26	159077
1462288920000	94.26	94.3	94.25	94.3	118031
1462288980000	94.3	94.33	94.28	94.325	64155
1462289040000	94.3276	94.36	94.31	94.36	104373
1462289100000	94.36	94.39	94.29	94.3401	144411
1462289160000	94.341	94.35	94.29	94.3162	90350
1462289220000	94.3153	94.39	94.31	94.37	88644
1462289280000	94.3699	94.37	94.3	94.349	179273
1462289340000	94.34	94.34	94.26	94.275	84780
1462289400000	94.275	94.29	94.25	94.26	101810
1462289460000	94.26	94.27	94.19	94.22	167258
1462289520000	94.22	94.22	94.13	94.155	151708
1462289580000	94.1597	94.21	94.1	94.21	121642
1462289640000	94.2	94.2461	94.19	94.2461	52659
1462289700000	94.24	94.26	94.21	94.225	66676
1462289760000	94.225	94.3224	94.225	94.3099	109415
1462289820000	94.3099	94.335	94.28	94.325	81341
1462289880000	94.33	94.365	94.32	94.34	56132
1462289940000	94.34	94.3666	94.3	94.36	49727
1462290000000	94.35	94.45	94.33	94.45	179140
1462290060000	94.45	94.55	94.44	94.51	324313
1462290120000	94.505	94.55	94.5	94.53	152649
1462290180000	94.53	94.54	94.4601	94.5	142934
1462290240000	94.5	94.54	94.47	94.53	134174
1462290300000	94.54	94.59	94.5301	94.55	134618
1462290360000	94.55	94.55	94.47	94.5038	104392
1462290420000	94.505	94.57	94.5	94.569	119557
1462290480000	94.56	94.65	94.56	94.6469	204374
1462290540000	94.64	94.74	94.62	94.67	285790
1462290600000	94.6711	94.71	94.67	94.7061	89104
1462290660000	94.709	94.8	94.7	94.7823	239192
1462290720000	94.79	94.82	94.7492	94.8099	130313
1462290780000	94.801	94.88	94.795	94.8347	174456
1462290840000	94.84	94.85	94.73	94.7301	172368
1462290900000	94.7358	94.82	94.72	94.76	80261
1462290960000	94.769	94.78	94.7	94.7	111114
1462291020000	94.7	94.71	94.58	94.597	156240
1462291080000	94.59	94.59	94.52	94.5599	126221
1462291140000	94.56	94.65	94.56	94.65	65976
1462291200000	94.64	94.68	94.59	94.61	58685
1462291260000	94.61	94.63	94.55	94.5801	86287
1462291320000	94.5859	94.6	94.56	94.5999	67729
1462291380000	94.6	94.65	94.54	94.5663	77699
1462291440000	94.565	94.5699	94.51	94.525	100537
1462291500000	94.52	94.53	94.45	94.47	160254
1462291560000	94.47	94.47	94.41	94.4365	93118
1462291620000	94.4305	94.48	94.41	94.4414	79253
1462291680000	94.45	94.49	94.41	94.4383	82432
1462291740000	94.4309	94.52	94.41	94.49	83367
1462291800000	94.4801	94.59	94.4801	94.54	139655
1462291860000	94.54	94.56	94.51	94.52	70710
1462291920000	94.515	94.5468	94.5	94.5073	31464
1462291980000	94.505	94.56	94.48	94.54	53056
1462292040000	94.5336	94.58	94.505	94.51	54166
1462292100000	94.507	94.515	94.38	94.382	85579
1462292160000	94.382	94.48	94.3701	94.4565	71208
1462292220000	94.4586	94.49	94.4565	94.48	46546
1462292280000	94.465	94.49	94.46	94.47	44095
1462292340000	94.475	94.52	94.47	94.5031	82180
1462292400000	94.5	94.54	94.49	94.49	78463
1462292460000	94.4959	94.5	94.48	94.49	54699
1462292520000	94.48	94.4999	94.415	94.4668	72121
1462292580000	94.4601	94.5	94.4505	94.4701	52584
1462292640000	94.4777	94.5	94.475	94.4818	29438
1462292700000	94.485	94.57	94.48	94.5401	125163
1462292760000	94.55	94.63	94.55	94.615	110726
1462292820000	94.61	94.63	94.57	94.62	112517
1462292880000	94.629	94.695	94.61	94.65	125907
1462292940000	94.65	94.7199	94.65	94.675	76091
1462293000000	94.679	94.75	94.67	94.75	90586
1462293060000	94.7401	94.76	94.7	94.7259	134842
1462293120000	94.72	94.8	94.72	94.79	154184
1462293180000	94.795	94.84	94.79	94.8365	101360
1462293240000	94.83	94.84	94.8	94.8202	64854
1462293300000	94.825	94.83	94.73	94.7399	117613
1462293360000	94.74	94.755	94.6232	94.685	134702
1462293420000	94.685	94.78	94.685	94.758	92058
1462293480000	94.763	94.8199	94.7624	94.8199	70099
1462293540000	94.815	94.82	94.78	94.79	66151
1462293600000	94.79	94.795	94.7611	94.765	53049
1462293660000	94.765	94.8	94.75	94.7936	90871
1462293720000	94.8	94.83	94.8	94.8267	108188
1462293780000	94.82	94.89	94.81	94.89	133913
1462293840000	94.8899	94.93	94.8717	94.93	130153
1462293900000	94.925	94.94	94.91	94.935	102522
1462293960000	94.93	94.95	94.9	94.91	111555
1462294020000	94.9159	94.9159	94.84	94.87	98244
1462294080000	94.87	94.875	94.84	94.86	64482
1462294140000	94.86	94.92	94.85	94.9199	72390
1462294200000	94.9181	94.94	94.91	94.9205	69934
1462294260000	94.9299	94.95	94.8911	94.93	86050
1462294320000	94.93	94.95	94.87	94.94	101513
1462294380000	94.945	95.01	94.945	95	339222
1462294440000	95	95.05	94.995	95.0387	159647
1462294500000	95.04	95.07	95.01	95.05	178535
1462294560000	95.0515	95.08	95.05	95.07	99123
1462294620000	95.0798	95.08	95.04	95.06	103358
1462294680000	95.06	95.06	95	95.0097	258894
1462294740000	95.005	95.03	95	95.03	70740
1462294800000	95.03	95.07	95.0211	95.06	86253
1462294860000	95.06	95.07	95.01	95.01	81568
1462294920000	95.0165	95.02	94.96	94.97	212630
1462294980000	94.966	95	94.96	94.9962	64345
1462295040000	94.99	95.04	94.98	95.0399	48458
1462295100000	95.0359	95.07	95.03	95.06	60569
1462295160000	95.05	95.07	95.04	95.049	51031
1462295220000	95.05	95.0664	95.03	95.0486	57561
1462295280000	95.05	95.09	95.04	95.085	81132
1462295340000	95.085	95.18	95.08	95.1753	196417
1462295400000	95.17	95.25	95.17	95.24	169176
1462295460000	95.2302	95.35	95.23	95.3301	207149
1462295520000	95.339	95.36	95.31	95.35	235324
1462295580000	95.3599	95.4	95.33	95.3512	167360
1462295640000	95.3515	95.36	95.22	95.275	191478
1462295700000	95.28	95.37	95.27	95.326	116952
1462295760000	95.3217	95.39	95.32	95.3736	90383
1462295820000	95.375	95.46	95.37	95.42	188533
1462295880000	95.42	95.5	95.37	95.44	172062
1462295940000	95.434	95.51	95.43	95.5	153252
1462296000000	95.5	95.5	95.41	95.45	121273
1462296060000	95.4433	95.45	95.4	95.405	60204
1462296120000	95.4001	95.45	95.39	95.42	134598
1462296180000	95.42	95.49	95.38	95.48	120555
1462296240000	95.48	95.495	95.43	95.44	95168
1462296300000	95.435	95.5	95.4	95.48	93402
1462296360000	95.48	95.51	95.4701	95.494	114864
1462296420000	95.5	95.52	95.4441	95.456	120046
1462296480000	95.455	95.52	95.45	95.4953	93723
1462296540000	95.4901	95.51	95.465	95.4768	79140
1462296600000	95.48	95.49	95.43	95.45	90225
1462296660000	95.44	95.445	95.32	95.321	128610
1462296720000	95.32	95.345	95.21	95.2401	185561
1462296780000	95.2499	95.31	95.24	95.26	86741
1462296840000	95.2659	95.2659	95.18	95.231	111716
1462296900000	95.23	95.31	95.21	95.285	73692
1462296960000	95.285	95.33	95.28	95.3161	67986
1462297020000	95.3111	95.33	95.3	95.3267	34954
1462297080000	95.32	95.38	95.32	95.349	98574
1462297140000	95.34	95.45	95.33	95.44	162169
1462297200000	95.42	95.54	95.42	95.5292	122307
1462297260000	95.521	95.62	95.51	95.62	177460
1462297320000	95.62	95.63	95.51	95.51	101907
1462297380000	95.515	95.55	95.51	95.5299	54812
1462297440000	95.528	95.55	95.45	95.455	86682
1462297500000	95.45	95.52	95.45	95.4938	73579
1462297560000	95.5	95.53	95.49	95.53	56252
1462297620000	95.5268	95.6	95.52	95.5997	109179
1462297680000	95.5911	95.5911	95.5399	95.55	69223
1462297740000	95.548	95.6	95.54	95.5928	86524
1462297800000	95.58	95.72	95.58	95.61	227773
1462297860000	95.61	95.64	95.6	95.62	99107
1462297920000	95.6199	95.66	95.6199	95.65	80227
1462297980000	95.6599	95.73	95.65	95.71	182179
1462298040000	95.71	95.74	95.61	95.63	150143
1462298100000	95.63	95.63	95.5	95.51	153960
1462298160000	95.5101	95.55	95.33	95.364	279607
1462298220000	95.3662	95.47	95.3662	95.3699	147421
1462298280000	95.3699	95.4	95.36	95.399	58892
1462298340000	95.4	95.46	95.39	95.39	85323
1462298400000	95.397	95.405	95.34	95.36	78774
1462298460000	95.37	95.44	95.37	95.3961	101209
1462298520000	95.4	95.4301	95.39	95.427	35170
1462298580000	95.43	95.43	95.36	95.37	40543
1462298640000	95.38	95.4	95.37	95.3864	35606
1462298700000	95.38	95.4	95.37	95.385	39002
1462298760000	95.39	95.395	95.22	95.2582	179818
1462298820000	95.25	95.29	95.24	95.27	68017
1462298880000	95.275	95.32	95.2725	95.28	71215
1462298940000	95.285	95.3	95.26	95.28	50879
1462299000000	95.28	95.3	95.275	95.29	49535
1462299060000	95.3	95.35	95.28	95.335	75032
1462299120000	95.32	95.36	95.3053	95.349	52454
1462299180000	95.34	95.34	95.25	95.26	131189
1462299240000	95.265	95.27	95.1	95.11	355451
1462299300000	95.1189	95.17	95.11	95.15	109392
1462299360000	95.15	95.25	95.14	95.245	106182
1462299420000	95.23	95.25	95.21	95.25	45021
1462299480000	95.25	95.2783	95.16	95.1864	125626
1462299540000	95.185	95.2699	95.17	95.255	89573
1462299600000	95.25	95.27	95.19	95.235	62972
1462299660000	95.22	95.235	95.2	95.23	39091
1462299720000	95.23	95.33	95.22	95.2999	97178
1462299780000	95.3	95.31	95.26	95.2899	54401
1462299840000	95.2864	95.31	95.27	95.27	37744
1462299900000	95.28	95.36	95.271	95.3524	73888
1462299960000	95.36	95.38	95.27	95.27	81660
1462300020000	95.28	95.28	95.21	95.22	57095
1462300080000	95.2198	95.27	95.1705	95.25	112886
1462300140000	95.26	95.31	95.21	95.22	62391
1462300200000	95.22	95.31	95.15	95.31	95479
1462300260000	95.3	95.31	95.23	95.244	61952
1462300320000	95.24	95.32	95.24	95.31	61305
1462300380000	95.32	95.38	95.31	95.3478	53477
1462300440000	95.3477	95.35	95.26	95.315	44308
1462300500000	95.315	95.315	95.2301	95.26	55981
1462300560000	95.27	95.45	95.27	95.39	123226
1462300620000	95.388	95.44	95.355	95.4199	98683
1462300680000	95.4	95.4	95.3435	95.375	57056
1462300740000	95.38	95.38	95.29	95.32	46812
1462300800000	95.33	95.38	95.33	95.3797	62473
1462300860000	95.3775	95.3775	95.3	95.35	54615
1462300920000	95.34	95.35	95.31	95.31	44058
1462300980000	95.31	95.32	95.28	95.29	65546
1462301040000	95.28	95.29	95.26	95.2701	43095
1462301100000	95.28	95.359	95.28	95.34	68858
1462301160000	95.345	95.35	95.26	95.29	76321
1462301220000	95.3	95.33	95.27	95.3285	35894
1462301280000	95.32	95.38	95.31	95.32	47423
1462301340000	95.32	95.33	95.2	95.2	73940
1462301400000	95.2	95.21	95.09	95.155	156940
1462301460000	95.155	95.16	95.105	95.11	119744
1462301520000	95.1	95.195	95.1	95.17	90236
1462301580000	95.1699	95.225	95.15	95.225	44371
1462301640000	95.2306	95.2501	95.21	95.21	99489
1462301700000	95.21	95.28	95.18	95.28	58324
1462301760000	95.28	95.31	95.23	95.255	59436
1462301820000	95.2532	95.26	95.19	95.195	54195
1462301880000	95.195	95.23	95.195	95.21	38292
1462301940000	95.206	95.32	95.203	95.31	64376
1462302000000	95.3	95.32	95.27	95.3	55969
1462302060000	95.2925	95.36	95.2925	95.32	57165
1462302120000	95.31	95.3299	95.2601	95.27	63382
1462302180000	95.28	95.35	95.28	95.2931	48205
1462302240000	95.29	95.3	95.26	95.2664	59691
1462302300000	95.27	95.3	95.2605	95.29	39436
1462302360000	95.295	95.41	95.295	95.41	101498
1462302420000	95.41	95.415	95.3202	95.396	71174
1462302480000	95.3962	95.445	95.39	95.42	114415
1462302540000	95.43	95.43	95.38	95.4199	68830
1462302600000	95.415	95.49	95.4	95.47	99298
1462302660000	95.4673	95.4799	95.43	95.4399	68309
1462302720000	95.44	95.445	95.262	95.3	94243
1462302780000	95.291	95.31	95.195	95.23	97560
1462302840000	95.23	95.29	95.2	95.29	58080
1462302900000	95.28	95.3	95.26	95.29	78355
1462302960000	95.28	95.31	95.27	95.28	104434
1462303020000	95.28	95.305	95.26	95.29	66104
1462303080000	95.2907	95.455	95.29	95.41	211114
1462303140000	95.42	95.54	95.405	95.51	203439
1462303200000	95.51	95.55	95.4872	95.515	115611
1462303260000	95.51	95.57	95.5	95.54	118124
1462303320000	95.55	95.55	95.5	95.51	75580
1462303380000	95.505	95.508	95.36	95.36	114852
1462303440000	95.36	95.36	95.28	95.35	151002
1462303500000	95.36	95.4399	95.35	95.4399	86607
1462303560000	95.43	95.455	95.38	95.4471	65870
1462303620000	95.44	95.53	95.43	95.475	143614
1462303680000	95.47	95.49	95.44	95.4499	97393
1462303740000	95.445	95.445	95.38	95.425	166992
1462303800000	95.44	95.48	95.38	95.405	94637
1462303860000	95.39	95.46	95.359	95.4299	78136
1462303920000	95.4299	95.46	95.36	95.39	95911
1462303980000	95.39	95.39	95.25	95.25	136127
1462304040000	95.2484	95.25	95.13	95.21	177760
1462304100000	95.21	95.289	95.19	95.265	111259
1462304160000	95.2699	95.29	95.25	95.26	81346
1462304220000	95.26	95.27	95.22	95.26	175608
1462304280000	95.2692	95.28	95.23	95.24	78051
1462304340000	95.245	95.28	95.23	95.2501	77743
1462304400000	95.25	95.26	95.21	95.22	83349
1462304460000	95.23	95.24	95.18	95.185	120226
1462304520000	95.185	95.2	95.11	95.1308	143621
1462304580000	95.15	95.18	95.1	95.1105	104277
1462304640000	95.115	95.22	95.1	95.17	204990
1462304700000	95.17	95.19	95.1401	95.175	87787
1462304760000	95.175	95.33	95.165	95.27	207372
1462304820000	95.27	95.28	95.18	95.18	111409
1462304880000	95.19	95.37	95.181	95.345	98778
1462304940000	95.35	95.39	95.27	95.385	151833
1462305000000	95.38	95.385	95.23	95.27	185011
1462305060000	95.28	95.35	95.28	95.3	127656
1462305120000	95.31	95.33	95.27	95.31	136581
1462305180000	95.3	95.305	95.24	95.255	166920
1462305240000	95.26	95.29	95.23	95.2832	203624
1462305300000	95.29	95.36	95.29	95.35	148593
1462305360000	95.35	95.36	95.23	95.23	236186
1462305420000	95.24	95.26	95.2	95.2199	164608
1462305480000	95.21	95.27	95.2	95.25	267271
1462305540000	95.25	95.25	95.17	95.19	328055
1462305600000	95.1899	95.24	95.11	95.18	2396889
1462368600000	95.2	95.21	95.18	95.19	505010
1462368660000	95.18	95.38	95.1	95.29	272866
1462368720000	95.3	95.4928	95.29	95.42	269445
1462368780000	95.42	95.87	95.39	95.82	433253
1462368840000	95.82	95.9	95.72	95.7284	355991
1462368900000	95.735	95.7797	95.63	95.68	193974
1462368960000	95.6947	95.7828	95.62	95.6899	157049
1462369020000	95.685	95.685	95.46	95.5122	249683
1462369080000	95.51	95.5125	95.3	95.396	229902
1462369140000	95.39	95.41	95.3	95.37	167026
1462369200000	95.38	95.58	95.3	95.5	178058
1462369260000	95.51	95.65	95.5	95.641	181907
1462369320000	95.6499	95.765	95.56	95.56	217652
1462369380000	95.56	95.62	95.44	95.6	101283
1462369440000	95.59	95.59	95.35	95.41	140720
1462369500000	95.4201	95.48	95.35	95.41	119709
1462369560000	95.41	95.52	95.39	95.442	194933
1462369620000	95.4582	95.46	95.39	95.4195	116309
1462369680000	95.4164	95.4364	95.27	95.31	178023
1462369740000	95.31	95.34	95.23	95.26	196253
1462369800000	95.25	95.26	94.99	95.0868	519754
1462369860000	95.0702	95.3	95.0702	95.285	234181
1462369920000	95.2898	95.2898	95.08	95.09	166838
1462369980000	95.0999	95.23	95.08	95.15	138466
1462370040000	95.16	95.25	95.15	95.17	109531
1462370100000	95.163	95.17	95	95.06	239285
1462370160000	95.05	95.21	95.04	95.13	168683
1462370220000	95.13	95.14	95.026	95.04	139964
1462370280000	95.0359	95.06	95.01	95.0495	82469
1462370340000	95.05	95.06	94.99	95.01	249508
1462370400000	95.0089	95.2	94.98	95.17	245421
1462370460000	95.17	95.28	95.16	95.22	200025
1462370520000	95.22	95.25	95.0772	95.1	98883
1462370580000	95.1063	95.13	95.03	95.1196	104380
1462370640000	95.11	95.14	95.05	95.08	72169
1462370700000	95.081	95.15	95.03	95.04	87131
1462370760000	95.04	95.08	95.03	95.055	96742
1462370820000	95.05	95.05	94.91	94.9205	224339
1462370880000	94.93	95	94.85	94.855	138930
1462370940000	94.85	94.97	94.82	94.95	165497
1462371000000	94.955	94.955	94.81	94.835	115661
1462371060000	94.81	95	94.81	94.9423	186476
1462371120000	94.95	95.16	94.95	95.1099	147802
1462371180000	95.105	95.17	95.09	95.0942	107887
1462371240000	95.098	95.12	95.02	95.085	122109
1462371300000	95.084	95.1	95.05	95.0987	99477
1462371360000	95.09	95.11	95	95	85588
1462371420000	95	95.03	94.9	95.03	158113
1462371480000	95.03	95.12	94.95	94.95	109094
1462371540000	94.955	94.98	94.865	94.9	132667
1462371600000	94.9099	94.98	94.8802	94.98	93558
1462371660000	94.98	95.01	94.84	94.85	126712
1462371720000	94.8599	94.9	94.84	94.89	101619
1462371780000	94.89	94.9	94.835	94.85	84876
1462371840000	94.8499	94.86	94.7	94.7101	520502
1462371900000	94.7228	94.78	94.655	94.6671	182923
1462371960000	94.6699	94.71	94.6	94.63	180495
1462372020000	94.62	94.64	94.51	94.515	267334
1462372080000	94.515	94.52	94.38	94.4299	391105
1462372140000	94.43	94.49	94.42	94.44	188501
1462372200000	94.435	94.44	94.34	94.35	163687
1462372260000	94.34	94.45	94.305	94.3124	224724
1462372320000	94.3101	94.43	94.3097	94.39	113648
1462372380000	94.38	94.4	94.31	94.31	141382
1462372440000	94.31	94.45	94.3	94.3	222555
1462372500000	94.305	94.35	94.23	94.248	187528
1462372560000	94.2368	94.31	94.2	94.26	139112
1462372620000	94.255	94.39	94.2	94.35	152536
1462372680000	94.3511	94.39	94.3	94.35	121020
1462372740000	94.35	94.3753	94.285	94.34	123361
1462372800000	94.34	94.35	94.26	94.275	73880
1462372860000	94.2789	94.3068	94.26	94.3068	107183
1462372920000	94.31	94.33	94.17	94.32	223840
1462372980000	94.32	94.325	94.176	94.2125	152162
1462373040000	94.22	94.28	94.16	94.26	136868
1462373100000	94.27	94.3	94.22	94.24	85424
1462373160000	94.24	94.34	94.22	94.335	119796
1462373220000	94.335	94.49	94.33	94.38	226800
1462373280000	94.38	94.39	94.28	94.31	133733
1462373340000	94.31	94.33	94.23	94.26	87641
1462373400000	94.26	94.34	94.2	94.2025	98040
1462373460000	94.2025	94.26	94.15	94.15	121294
1462373520000	94.15	94.18	94.1	94.1461	165709
1462373580000	94.141	94.22	94.12	94.201	61621
1462373640000	94.21	94.27	94.17	94.2211	88346
1462373700000	94.22	94.232	94.127	94.1799	82686
1462373760000	94.17	94.27	94.15	94.21	84936
1462373820000	94.211	94.29	94.2	94.23	68424
1462373880000	94.23	94.33	94.23	94.28	71746
1462373940000	94.2864	94.31	94.2156	94.22	59444
1462374000000	94.22	94.3	94.205	94.2999	40851
1462374060000	94.3	94.3636	94.3	94.362	78337
1462374120000	94.36	94.5238	94.35	94.45	161914
1462374180000	94.458	94.5	94.37	94.465	119410
1462374240000	94.46	94.52	94.44	94.52	88413
1462374300000	94.53	94.55	94.49	94.5405	90173
1462374360000	94.55	94.55	94.44	94.46	58309
1462374420000	94.46	94.47	94.41	94.4406	56340
1462374480000	94.443	94.46	94.41	94.43	70656
1462374540000	94.43	94.47	94.36	94.41	79240
1462374600000	94.4	94.44	94.34	94.36	85923
1462374660000	94.37	94.37	94.3	94.325	35865
1462374720000	94.315	94.37	94.281	94.3	57016
1462374780000	94.2935	94.34	94.27	94.282	53857
1462374840000	94.28	94.33	94.25	94.28	55949
1462374900000	94.28	94.37	94.2698	94.28	65376
1462374960000	94.28	94.31	94.21	94.211	57221
1462375020000	94.21	94.24	94.16	94.1936	96063
1462375080000	94.1963	94.27	94.17	94.251	79942
1462375140000	94.26	94.29	94.2599	94.27	56138
1462375200000	94.27	94.36	94.27	94.3101	83580
1462375260000	94.31	94.34	94.23	94.243	58895
1462375320000	94.2457	94.25	94.1761	94.1761	46432
1462375380000	94.18	94.28	94.17	94.27	59882
1462375440000	94.2735	94.3189	94.22	94.22	57425
1462375500000	94.22	94.28	94.22	94.2664	53650
1462375560000	94.26	94.315	94.24	94.275	102322
1462375620000	94.2795	94.36	94.27	94.28	107041
1462375680000	94.27	94.29	94.17	94.2199	68033
1462375740000	94.2101	94.22	94.12	94.1668	104576
1462375800000	94.16	94.2771	94.15	94.212	64696
1462375860000	94.214	94.25	94.19	94.19	44137
1462375920000	94.19	94.25	94.15	94.24	94037
1462375980000	94.25	94.25	94.17	94.21	79889
1462376040000	94.21	94.23	94.12	94.125	59487
1462376100000	94.125	94.15	94.12	94.13	94903
1462376160000	94.13	94.2635	94.13	94.2232	93055
1462376220000	94.23	94.2399	94.172	94.185	55764
1462376280000	94.18	94.19	94.12	94.155	58710
1462376340000	94.154	94.22	94.15	94.22	43032
1462376400000	94.215	94.25	94.1965	94.233	49334
1462376460000	94.236	94.32	94.23	94.28	102842
1462376520000	94.28	94.32	94.25	94.31	49463
1462376580000	94.3	94.33	94.27	94.32	92339
1462376640000	94.31	94.329	94.18	94.205	82676
1462376700000	94.205	94.2262	94.1767	94.22	35663
1462376760000	94.22	94.2285	94.15	94.165	43846
1462376820000	94.16	94.33	94.16	94.29	100881
1462376880000	94.31	94.31	94.25	94.275	32485
1462376940000	94.28	94.36	94.2538	94.26	96869
1462377000000	94.2535	94.31	94.24	94.28	50753
1462377060000	94.28	94.3	94.25	94.29	58447
1462377120000	94.29	94.32	94.24	94.25	52044
1462377180000	94.2599	94.26	94.23	94.2599	35861
1462377240000	94.255	94.299	94.2238	94.275	61422
1462377300000	94.28	94.34	94.27	94.33	72484
1462377360000	94.3314	94.34	94.2669	94.2669	95438
1462377420000	94.265	94.27	94.21	94.21	43796
1462377480000	94.215	94.236	94.16	94.185	71584
1462377540000	94.185	94.25	94.18	94.245	49924
1462377600000	94.2599	94.27	94.21	94.26	40891
1462377660000	94.27	94.28	94.18	94.18	69468
1462377720000	94.1828	94.245	94.17	94.245	39421
1462377780000	94.25	94.295	94.24	94.24	52830
1462377840000	94.24	94.26	94.229	94.255	44374
1462377900000	94.25	94.26	94.23	94.255	35610
1462377960000	94.2509	94.35	94.24	94.33	84917
1462378020000	94.325	94.33	94.27	94.314	39560
1462378080000	94.3135	94.315	94.24	94.25	41154
1462378140000	94.24	94.25	94.2	94.2008	47250
1462378200000	94.2	94.25	94.19	94.2201	77431
1462378260000	94.22	94.23	94.17	94.2232	74590
1462378320000	94.22	94.26	94.2	94.25	37444
1462378380000	94.251	94.3	94.25	94.28	25723
1462378440000	94.28	94.3	94.25	94.25	28804
1462378500000	94.259	94.3	94.23	94.3	58370
1462378560000	94.3	94.32	94.27	94.29	48859
1462378620000	94.29	94.31	94.22	94.24	59371
1462378680000	94.2338	94.235	94.21	94.225	24351
1462378740000	94.22	94.29	94.215	94.28	34348
1462378800000	94.2729	94.2799	94.235	94.24	22428
1462378860000	94.2437	94.26	94.23	94.245	34675
1462378920000	94.2469	94.2495	94.21	94.215	21049
1462378980000	94.22	94.28	94.17	94.26	91190
1462379040000	94.2635	94.2635	94.2	94.22	27386
1462379100000	94.23	94.26	94.22	94.26	29732
1462379160000	94.26	94.29	94.25	94.28	51856
1462379220000	94.27	94.375	94.26	94.37	108787
1462379280000	94.37	94.385	94.34	94.35	73030
1462379340000	94.35	94.38	94.255	94.26	85827
1462379400000	94.26	94.27	94.21	94.25	52755
1462379460000	94.25	94.28	94.23	94.25	33844
1462379520000	94.25	94.28	94.23	94.23	31780
1462379580000	94.23	94.26	94.21	94.26	44767
1462379640000	94.25	94.32	94.21	94.3179	67412
1462379700000	94.3199	94.32	94.27	94.27	26808
1462379760000	94.276	94.31	94.25	94.2749	38834
1462379820000	94.27	94.29	94.25	94.28	41899
1462379880000	94.29	94.3	94.2566	94.3	32822
1462379940000	94.3	94.3	94.25	94.2741	31908
1462380000000	94.28	94.2853	94.21	94.23	37244
1462380060000	94.23	94.23	94.13	94.1399	87381
1462380120000	94.136	94.1564	94.12	94.135	67754
1462380180000	94.135	94.16	94.12	94.14	37484
1462380240000	94.1406	94.155	94.12	94.141	39214
1462380300000	94.15	94.17	94.106	94.15	74988
1462380360000	94.1525	94.16	94.13	94.15	23094
1462380420000	94.15	94.17	94.11	94.15	61429
1462380480000	94.15	94.15	94.07	94.1	154129
1462380540000	94.11	94.11	94.0599	94.0601	109987
1462380600000	94.0699	94.07	94.02	94.0328	94688
1462380660000	94.0301	94.0336	94	94.03	87978
1462380720000	94.03	94.06	94.01	94.034	59930
1462380780000	94.0301	94.09	94.02	94.085	77185
1462380840000	94.09	94.095	94.06	94.095	79629
1462380900000	94.095	94.13	94.06	94.06	62895
1462380960000	94.06	94.08	94.04	94.06	92920
1462381020000	94.06	94.08	94.03	94.0699	71538
1462381080000	94.07	94.07	94.01	94.015	53909
1462381140000	94.02	94.04	94.01	94.03	64443
1462381200000	94.03	94.04	94.01	94.0199	53435
1462381260000	94.01	94.0201	93.93	93.94	359724
1462381320000	93.9461	93.96	93.92	93.95	42810
1462381380000	93.956	93.9858	93.93	93.97	62289
1462381440000	93.9701	94.04	93.96	94.0336	68072
1462381500000	94.0329	94.04	94	94.0064	43657
1462381560000	94.0031	94.02	93.99	94.0099	36629
1462381620000	94.01	94.02	93.98	93.9836	23338
1462381680000	93.98	93.9899	93.96	93.975	32257
1462381740000	93.975	93.98	93.9399	93.948	37324
1462381800000	93.9453	93.96	93.9	93.91	50974
1462381860000	93.91	93.92	93.82	93.88	159039
1462381920000	93.88	93.95	93.87	93.88	66977
1462381980000	93.88	93.8997	93.87	93.897	45607
1462382040000	93.8999	93.93	93.85	93.875	43984
1462382100000	93.875	93.9377	93.87	93.93	46247
1462382160000	93.93	94.0193	93.88	93.98	84160
1462382220000	93.98	94.07	93.98	94.0101	68267
1462382280000	94.005	94.03	93.9699	94.0264	49069
1462382340000	94.025	94.04	94.01	94.025	31952
1462382400000	94.021	94.025	93.98	94.005	36303
1462382460000	94.0063	94.03	94.005	94.0271	31867
1462382520000	94.02	94.08	94.01	94.0511	57746
1462382580000	94.05	94.05	93.9965	94.02	45067
1462382640000	94.0211	94.03	94	94.025	30754
1462382700000	94.02	94.0253	93.98	93.9801	21530
1462382760000	93.985	93.985	93.925	93.94	36709
1462382820000	93.9419	94	93.94	93.98	56356
1462382880000	93.98	93.99	93.95	93.99	17861
1462382940000	93.99	94.05	93.98	94.02	51438
1462383000000	94.02	94.09	94.01	94.08	58719
1462383060000	94.08	94.15	94.055	94.145	114324
1462383120000	94.145	94.19	94.14	94.159	74169
1462383180000	94.1563	94.17	94.12	94.1699	89346
1462383240000	94.17	94.1764	94.08	94.1	89487
1462383300000	94.11	94.15	94.11	94.125	22577
1462383360000	94.13	94.145	94.03	94.0301	39675
1462383420000	94.04	94.06	94.03	94.06	32158
1462383480000	94.07	94.08	94.045	94.08	22186
1462383540000	94.08	94.1	94.01	94.03	44388
1462383600000	94.03	94.05	94.01	94.025	29476
1462383660000	94.02	94.03	94	94.0105	31756
1462383720000	94.0101	94.03	94	94.01	21767
1462383780000	94.01	94.04	94	94.035	29000
1462383840000	94.0333	94.07	94.02	94.04	53691
1462383900000	94.04	94.05	93.99	93.99	46503
1462383960000	94	94	93.94	93.9434	73967
1462384020000	93.95	94.03	93.93	94.01	90061
1462384080000	93.9953	94.11	93.98	94.1	65533
1462384140000	94.1	94.1199	94.05	94.07	48068
1462384200000	94.0701	94.1	94.06	94.1	33415
1462384260000	94.1	94.15	94.0801	94.12	58338
1462384320000	94.11	94.15	94.09	94.115	53815
1462384380000	94.12	94.12	94.1	94.1127	13425
1462384440000	94.1166	94.119	94.09	94.0968	33403
1462384500000	94.0901	94.115	94.08	94.098	49247
1462384560000	94.095	94.119	94.08	94.08	49899
1462384620000	94.09	94.1	94.01	94.02	67419
1462384680000	94.02	94.08	94.0117	94.08	37369
1462384740000	94.08	94.1	94.032	94.05	28837
1462384800000	94.05	94.06	94.02	94.04	34107
1462384860000	94.0336	94.04	93.99	93.99	61329
1462384920000	93.996	94.08	93.96	94.06	51367
1462384980000	94.05	94.06	93.9637	93.98	42161
1462385040000	93.98	94.04	93.965	94.04	71942
1462385100000	94.04	94.06	93.99	94	25489
1462385160000	93.99	94.01	93.945	93.98	73212
1462385220000	93.97	93.98	93.915	93.92	111351
1462385280000	93.9188	93.96	93.91	93.95	61768
1462385340000	93.95	94.05	93.945	94.01	45887
1462385400000	94.01	94.05	93.99	94.04	50768
1462385460000	94.04	94.1	94.01	94.02	70150
1462385520000	94.027	94.05	93.99	93.99	47259
1462385580000	93.99	94	93.96	93.978	28884
1462385640000	93.97	94.0263	93.97	94.0097	32553
1462385700000	94.01	94.06	93.99	94.054	40764
1462385760000	94.05	94.05	94.01	94.02	31842
1462385820000	94.0189	94.05	93.97	94	42147
1462385880000	94	94.037	93.9963	94.02	35433
1462385940000	94.02	94.03	94	94.02	32845
1462386000000	94.02	94.05	94	94.05	49821
1462386060000	94.05	94.08	94.0336	94.08	40493
1462386120000	94.0799	94.0799	94.02	94.03	32063
1462386180000	94.0302	94.14	94.0302	94.1	70369
1462386240000	94.096	94.13	94.07	94.095	48467
1462386300000	94.0964	94.11	94.06	94.09	31698
1462386360000	94.09	94.26	94.0807	94.25	118498
1462386420000	94.25	94.254	94.16	94.21	97452
1462386480000	94.2	94.21	94.14	94.175	54318
1462386540000	94.2065	94.22	94.17	94.175	56339
1462386600000	94.18	94.24	94.18	94.22	57121
1462386660000	94.2201	94.23	94.17	94.2	32865
1462386720000	94.2067	94.26	94.1899	94.2133	36283
1462386780000	94.22	94.35	94.22	94.2832	80295
1462386840000	94.284	94.29	94.2336	94.25	35847
1462386900000	94.2565	94.26	94.22	94.2537	26013
1462386960000	94.2595	94.2595	94.21	94.24	39675
1462387020000	94.24	94.25	94.17	94.17	60113
1462387080000	94.16	94.19	94.14	94.19	56616
1462387140000	94.1899	94.28	94.17	94.27	60376
1462387200000	94.2698	94.28	94.24	94.26	49334
1462387260000	94.26	94.3	94.18	94.2078	58570
1462387320000	94.205	94.23	94.14	94.1701	48430
1462387380000	94.1783	94.24	94.17	94.23	39761
1462387440000	94.23	94.25	94.2	94.21	48297
1462387500000	94.21	94.24	94.195	94.2153	42328
1462387560000	94.23	94.27	94.22	94.2499	31457
1462387620000	94.2401	94.26	94.21	94.24	27101
1462387680000	94.25	94.27	94.21	94.22	39979
1462387740000	94.219	94.28	94.219	94.26	33763
1462387800000	94.2664	94.29	94.234	94.27	28418
1462387860000	94.28	94.28	94.2265	94.23	28499
1462387920000	94.23	94.2399	94.2	94.2086	40155
1462387980000	94.2	94.2167	94.18	94.18	41535
1462388040000	94.1899	94.3	94.18	94.28	55821
1462388100000	94.2738	94.2738	94.19	94.22	37619
1462388160000	94.21	94.22	94.16	94.1833	48786
1462388220000	94.18	94.2364	94.17	94.205	52043
1462388280000	94.2099	94.225	94.18	94.18	30802
1462388340000	94.18	94.21	94.16	94.17	63717
1462388400000	94.175	94.22	94.17	94.209	39015
1462388460000	94.19	94.26	94.19	94.26	51124
1462388520000	94.265	94.3	94.235	94.27	98125
1462388580000	94.28	94.3	94.25	94.2558	27243
1462388640000	94.26	94.265	94.11	94.14	108491
1462388700000	94.14	94.2364	94.14	94.235	31561
1462388760000	94.23	94.27	94.19	94.19	37617
1462388820000	94.19	94.23	94.17	94.2273	38214
1462388880000	94.225	94.227	94.15	94.205	45063
1462388940000	94.2	94.24	94.19	94.22	32908
1462389000000	94.22	94.25	94.22	94.24	41646
1462389060000	94.24	94.25	94.19	94.2269	49610
1462389120000	94.23	94.25	94.19	94.1962	39890
1462389180000	94.2	94.26	94.2	94.225	56882
1462389240000	94.23	94.28	94.2	94.235	71232
1462389300000	94.236	94.3	94.23	94.26	63125
1462389360000	94.27	94.29	94.24	94.2517	40889
1462389420000	94.255	94.26	94.23	94.2553	44458
1462389480000	94.255	94.26	94.21	94.22	62688
1462389540000	94.22	94.27	94.2199	94.2499	38578
1462389600000	94.2467	94.29	94.23	94.2825	63965
1462389660000	94.28	94.29	94.25	94.26	49156
1462389720000	94.2637	94.41	94.2637	94.41	119182
1462389780000	94.41	94.42	94.33	94.35	91757
1462389840000	94.3599	94.401	94.3561	94.401	115033
1462389900000	94.405	94.43	94.36	94.38	88839
1462389960000	94.38	94.39	94.358	94.36	45850
1462390020000	94.3667	94.39	94.34	94.372	57272
1462390080000	94.38	94.41	94.37	94.37	50683
1462390140000	94.37	94.3753	94.3	94.349	66133
1462390200000	94.34	94.4	94.33	94.3683	69817
1462390260000	94.37	94.39	94.31	94.31	58608
1462390320000	94.315	94.38	94.315	94.36	39717
1462390380000	94.36	94.38	94.34	94.37	50910
1462390440000	94.35	94.36	94.3	94.31	59191
1462390500000	94.3101	94.32	94.26	94.275	73971
1462390560000	94.27	94.29	94.2452	94.26	83115
1462390620000	94.26	94.27	94.22	94.24	83385
1462390680000	94.2498	94.2498	94.17	94.2	116734
1462390740000	94.2087	94.21	94.18	94.2	39201
1462390800000	94.2	94.3299	94.2	94.32	88323
1462390860000	94.33	94.36	94.32	94.36	57482
1462390920000	94.359	94.44	94.35	94.37	103548
1462390980000	94.36	94.389	94.32	94.38	69174
1462391040000	94.37	94.37	94.32	94.35	80710
1462391100000	94.35	94.35	94.31	94.33	55474
1462391160000	94.33	94.36	94.28	94.2999	65690
1462391220000	94.3	94.35	94.29	94.341	61730
1462391280000	94.3479	94.35	94.3267	94.34	47168
1462391340000	94.34	94.4199	94.33	94.3653	121290
1462391400000	94.3637	94.3695	94.32	94.33	51421
1462391460000	94.32	94.33	94.27	94.295	93084
1462391520000	94.295	94.3099	94.25	94.26	95564
1462391580000	94.255	94.28	94.25	94.255	72476
1462391640000	94.2552	94.3	94.25	94.29	90469
1462391700000	94.3	94.3	94.24	94.26	127030
1462391760000	94.26	94.26	94.21	94.24	134541
1462391820000	94.24	94.24	94.19	94.22	103157
1462391880000	94.2299	94.26	94.18	94.2099	170445
1462391940000	94.2	94.2362	94.17	94.2001	213306
1462392000000	94.2001	94.25	94.18	94.19	2706254
1462455000000	94	94.07	94	94.07	351611
1462455060000	94.04	94.07	93.75	93.841	254279
1462455120000	93.8473	93.86	93.62	93.6798	187875
1462455180000	93.67	93.74	93.66	93.6908	163753
1462455240000	93.69	93.75	93.59	93.6	194629
1462455300000	93.5976	93.6	93.5	93.57	173496
1462455360000	93.56	93.6	93.37	93.44	243022
1462455420000	93.43	93.45	93.33	93.3577	138361
1462455480000	93.3561	93.48	93.27	93.4557	224427
1462455540000	93.45	93.47	93.3962	93.4138	112704
1462455600000	93.4138	93.58	93.38	93.53	164311
1462455660000	93.52	93.5265	93.41	93.43	83328
1462455720000	93.43	93.46	93.32	93.425	120943
1462455780000	93.4201	93.5	93.35	93.4924	121400
1462455840000	93.49	93.49	93.37	93.47	123498
1462455900000	93.47	93.48	93.4	93.43	78655
1462455960000	93.44	93.4499	93.32	93.3462	81083
1462456020000	93.34	93.37	93.23	93.29	189363
1462456080000	93.27	93.3	93.18	93.2	163012
1462456140000	93.191	93.2	93	93.0399	359452
1462456200000	93.0399	93.13	93.01	93.12	209256
1462456260000	93.12	93.28	93.1	93.25	201616
1462456320000	93.27	93.3	93.13	93.2377	168846
1462456380000	93.22	93.255	93.16	93.16	149168
1462456440000	93.16	93.1906	93.07	93.07	94487
1462456500000	93.07	93.26	93.07	93.1562	141666
1462456560000	93.16	93.24	93.16	93.24	83833
1462456620000	93.226	93.34	93.21	93.33	137605
1462456680000	93.3362	93.3362	93.12	93.1278	111902
1462456740000	93.1298	93.155	93.06	93.063	134095
1462456800000	93.0662	93.16	93.05	93.08	100587
1462456860000	93.08	93.12	93.05	93.0912	92831
1462456920000	93.09	93.15	93.07	93.135	58510
1462456980000	93.13	93.27	93.1	93.19	123617
1462457040000	93.19	93.33	93.1601	93.2901	162524
1462457100000	93.29	93.32	93.18	93.3	95632
1462457160000	93.3008	93.31	93.22	93.28	72725
1462457220000	93.29	93.33	93.27	93.27	76168
1462457280000	93.275	93.275	93.17	93.18	97533
1462457340000	93.18	93.22	93.18	93.21	68571
1462457400000	93.2099	93.3	93.2099	93.2633	61973
1462457460000	93.26	93.27	93.2031	93.2601	81262
1462457520000	93.2699	93.34	93.24	93.3199	79346
1462457580000	93.3199	93.5	93.31	93.48	219476
1462457640000	93.47	93.54	93.419	93.53	133071
1462457700000	93.5362	93.54	93.45	93.475	151778
1462457760000	93.47	93.53	93.44	93.45	90289
1462457820000	93.45	93.45	93.29	93.315	132995
1462457880000	93.32	93.32	93.27	93.29	91014
1462457940000	93.2999	93.3	93.2	93.2297	102872
1462458000000	93.2265	93.26	93.19	93.24	80367
1462458060000	93.2461	93.26	93.21	93.2367	65073
1462458120000	93.24	93.25	93.21	93.23	68883
1462458180000	93.23	93.23	93.06	93.0933	195464
1462458240000	93.1	93.1	93.07	93.09	64137
1462458300000	93.09	93.09	93	93.03	147092
1462458360000	93.0201	93.08	93.01	93.05	88617
1462458420000	93.0699	93.12	93.03	93.04	78672
1462458480000	93.04	93.04	92.93	92.95	475508
1462458540000	92.945	92.97	92.91	92.91	122498
1462458600000	92.91	92.92	92.83	92.8928	184818
1462458660000	92.8989	92.9296	92.8765	92.9065	109760
1462458720000	92.9	92.98	92.88	92.89	120846
1462458780000	92.8871	92.93	92.84	92.929	99597
1462458840000	92.93	93.0388	92.91	93	134014
1462458900000	93	93.0899	93	93.0838	134066
1462458960000	93.0881	93.14	93.06	93.09	119567
1462459020000	93.08	93.1	93.01	93.05	128675
1462459080000	93.0511	93.055	92.91	93	99509
1462459140000	92.999	93.04	92.95	93.03	41643
1462459200000	93.04	93.04	92.94	92.9533	37933
1462459260000	92.95	92.96	92.91	92.915	58439
1462459320000	92.92	92.9662	92.9	92.9638	70182
1462459380000	92.96	93.06	92.96	93.0498	84310
1462459440000	93.05	93.06	93	93.03	53188
1462459500000	93.0362	93.17	93.02	93.145	129386
1462459560000	93.149	93.1499	93.01	93.0899	90043
1462459620000	93.085	93.16	93.085	93.111	77403
1462459680000	93.1101	93.16	93.1101	93.16	77354
1462459740000	93.169	93.19	93.0375	93.04	104976
1462459800000	93.0301	93.1	93.01	93.015	80673
1462459860000	93.02	93.07	93	93.035	37785
1462459920000	93.035	93.04	92.97	92.985	49649
1462459980000	92.99	93.04	92.97	93.01	50755
1462460040000	93.01	93.07	92.99	93.05	49227
1462460100000	93.05	93.0899	93.0442	93.06	38272
1462460160000	93.07	93.09	93.04	93.0533	30893
1462460220000	93.05	93.1201	93.02	93.12	43974
1462460280000	93.1272	93.14	93.05	93.0562	62609
1462460340000	93.06	93.16	93.06	93.16	56912
1462460400000	93.155	93.205	93.13	93.2	125142
1462460460000	93.21	93.22	93.144	93.195	83746
1462460520000	93.195	93.2	93.1	93.13	89112
1462460580000	93.127	93.19	93.1202	93.17	64959
1462460640000	93.1699	93.21	93.16	93.175	46056
1462460700000	93.19	93.2	93.12	93.18	90116
1462460760000	93.18	93.2	93.15	93.1738	43389
1462460820000	93.18	93.1899	93.13	93.13	47794
1462460880000	93.1363	93.14	93.11	93.1307	42282
1462460940000	93.13	93.17	93.11	93.11	41705
1462461000000	93.12	93.16	93.11	93.131	44494
1462461060000	93.14	93.2	93.12	93.2	43106
1462461120000	93.2	93.3	93.191	93.295	108050
1462461180000	93.296	93.31	93.28	93.29	59597
1462461240000	93.2901	93.305	93.27	93.27	63972
1462461300000	93.27	93.275	93.17	93.18	82002
1462461360000	93.19	93.23	93.19	93.21	34681
1462461420000	93.215	93.25	93.18	93.1967	58198
1462461480000	93.19	93.29	93.19	93.28	64647
1462461540000	93.27	93.39	93.26	93.39	88926
1462461600000	93.39	93.44	93.39	93.402	128339
1462461660000	93.4	93.4123	93.36	93.37	66797
1462461720000	93.38	93.4383	93.35	93.35	77866
1462461780000	93.345	93.346	93.21	93.24	123474
1462461840000	93.24	93.25	93.16	93.17	54051
1462461900000	93.17	93.21	93.11	93.14	73453
1462461960000	93.14	93.209	93.11	93.1842	53610
1462462020000	93.18	93.18	93.13	93.1601	31836
1462462080000	93.165	93.2	93.15	93.16	30309
1462462140000	93.15	93.15	93.08	93.08	55129
1462462200000	93.078	93.08	93.04	93.06	60672
1462462260000	93.06	93.115	93.05	93.0965	35540
1462462320000	93.0965	93.13	93.09	93.1299	53796
1462462380000	93.125	93.13	93.08	93.13	46149
1462462440000	93.1306	93.1306	93.09	93.09	28631
1462462500000	93.1	93.11	93.07	93.095	57344
1462462560000	93.1	93.1999	93.09	93.1653	110552
1462462620000	93.16	93.17	93.14	93.17	43092
1462462680000	93.18	93.18	93.1365	93.15	44278
1462462740000	93.15	93.16	93.13	93.16	34152
1462462800000	93.1568	93.24	93.15	93.24	57132
1462462860000	93.2338	93.25	93.1768	93.1899	61470
1462462920000	93.19	93.21	93.18	93.2	27678
1462462980000	93.1999	93.25	93.19	93.23	42682
1462463040000	93.23	93.37	93.23	93.35	103432
1462463100000	93.35	93.39	93.32	93.365	80102
1462463160000	93.37	93.385	93.3	93.3165	53609
1462463220000	93.32	93.3499	93.27	93.2729	48248
1462463280000	93.2799	93.3368	93.26	93.3199	45328
1462463340000	93.32	93.3201	93.22	93.25	63465
1462463400000	93.25	93.25	93.23	93.24	45369
1462463460000	93.24	93.27	93.24	93.2698	39259
1462463520000	93.27	93.27	93.23	93.23	22524
1462463580000	93.24	93.27	93.225	93.23	54712
1462463640000	93.23	93.2422	93.21	93.23	31592
1462463700000	93.23	93.24	93.22	93.24	23085
1462463760000	93.24	93.24	93.17	93.2	62868
1462463820000	93.195	93.24	93.16	93.23	69832
1462463880000	93.2299	93.23	93.13	93.1399	41126
1462463940000	93.1315	93.23	93.131	93.18	42242
1462464000000	93.18	93.2	93.14	93.1753	45439
1462464060000	93.18	93.21	93.16	93.2	30207
1462464120000	93.2099	93.21	93.12	93.16	52729
1462464180000	93.16	93.18	93.1435	93.1782	17130
1462464240000	93.17	93.25	93.17	93.24	79573
1462464300000	93.24	93.27	93.22	93.22	25314
1462464360000	93.21	93.25	93.2	93.245	25082
1462464420000	93.25	93.29	93.23	93.29	31394
1462464480000	93.285	93.31	93.28	93.3	43640
1462464540000	93.3	93.3	93.2	93.21	52743
1462464600000	93.21	93.23	93.13	93.16	53987
1462464660000	93.16	93.19	93.14	93.175	34109
1462464720000	93.1766	93.18	93.12	93.1566	21758
1462464780000	93.15	93.19	93.15	93.18	25781
1462464840000	93.1899	93.22	93.1899	93.1969	24178
1462464900000	93.19	93.2	93.17	93.1853	21602
1462464960000	93.1801	93.209	93.13	93.138	44540
1462465020000	93.135	93.16	93.12	93.1592	32163
1462465080000	93.1569	93.19	93.14	93.17	22502
1462465140000	93.18	93.186	93.08	93.082	40221
1462465200000	93.085	93.14	93.08	93.136	49244
1462465260000	93.13	93.15	93.1	93.14	35415
1462465320000	93.14	93.15	93.05	93.09	72429
1462465380000	93.09	93.09	93.03	93.07	59986
1462465440000	93.07	93.095	93.04	93.0636	45359
1462465500000	93.06	93.08	93.05	93.0653	26553
1462465560000	93.07	93.0899	93.05	93.063	47962
1462465620000	93.0664	93.08	93.04	93.0699	48128
1462465680000	93.06	93.06	93.04	93.041	39790
1462465740000	93.0499	93.1101	93.03	93.1	68754
1462465800000	93.09	93.1198	93.07	93.11	53408
1462465860000	93.11	93.11	93.05	93.0877	44543
1462465920000	93.089	93.089	93	93.03	183114
1462465980000	93.0399	93.06	93.02	93.03	36153
1462466040000	93.04	93.11	93.04	93.05	83888
1462466100000	93.05	93.0926	93.05	93.0899	29291
1462466160000	93.0896	93.0896	93.01	93.0247	50473
1462466220000	93.02	93.03	92.99	93.005	79533
1462466280000	93.01	93.05	92.99	93.014	52196
1462466340000	93.015	93.03	92.96	92.9736	42633
1462466400000	92.9798	92.98	92.92	92.93	89950
1462466460000	92.93	92.98	92.92	92.965	100820
1462466520000	92.97	92.97	92.95	92.9602	28099
1462466580000	92.9601	92.99	92.95	92.9839	56649
1462466640000	92.9858	92.99	92.97	92.9711	38939
1462466700000	92.9701	93.04	92.97	93.01	46118
1462466760000	93.01	93.01	92.91	92.93	56134
1462466820000	92.93	93	92.93	92.9399	41275
1462466880000	92.93	92.97	92.93	92.94	25382
1462466940000	92.94	92.9799	92.93	92.93	45531
1462467000000	92.9385	92.98	92.93	92.9699	47159
1462467060000	92.9699	93	92.9601	92.99	45971
1462467120000	92.999	93	92.9584	92.96	53916
1462467180000	92.96	93.0391	92.96	93.02	72797
1462467240000	93.0192	93.08	93.0192	93.0599	58097
1462467300000	93.05	93.06	93.02	93.05	19163
1462467360000	93.0501	93.06	93.01	93.02	50954
1462467420000	93.02	93.05	92.99	93.0475	64437
1462467480000	93.06	93.08	93.02	93.03	47122
1462467540000	93.025	93.05	93.02	93.04	47751
1462467600000	93.04	93.05	92.965	92.9699	60220
1462467660000	92.9665	93.01	92.965	92.9999	48245
1462467720000	92.99	92.99	92.93	92.935	46637
1462467780000	92.9358	92.94	92.9	92.901	45327
1462467840000	92.905	92.95	92.9	92.95	70006
1462467900000	92.95	92.9563	92.9	92.905	84505
1462467960000	92.9099	92.93	92.89	92.93	86698
1462468020000	92.93	92.93	92.89	92.89	47422
1462468080000	92.89	92.9	92.85	92.8699	91004
1462468140000	92.86	92.88	92.86	92.8653	47681
1462468200000	92.865	92.87	92.83	92.83	81749
1462468260000	92.835	92.835	92.79	92.81	181195
1462468320000	92.8001	92.811	92.77	92.8099	116940
1462468380000	92.81	92.83	92.77	92.818	93177
1462468440000	92.8133	92.83	92.79	92.8065	66247
1462468500000	92.81	92.8199	92.75	92.7599	122225
1462468560000	92.76	92.765	92.68	92.75	162396
1462468620000	92.7501	92.7501	92.7	92.74	49651
1462468680000	92.75	92.76	92.72	92.7558	55841
1462468740000	92.76	92.88	92.76	92.81	126796
1462468800000	92.815	92.865	92.8	92.84	42829
1462468860000	92.84	92.86	92.81	92.8147	76369
1462468920000	92.813	92.813	92.75	92.761	68759
1462468980000	92.7637	92.81	92.76	92.783	52317
1462469040000	92.79	92.805	92.75	92.78	54894
1462469100000	92.79	92.8665	92.78	92.83	91781
1462469160000	92.83	92.91	92.82	92.91	71589
1462469220000	92.9	92.915	92.86	92.875	100237
1462469280000	92.87	92.89	92.825	92.8368	75975
1462469340000	92.8399	92.87	92.8	92.82	56988
1462469400000	92.8262	92.84	92.81	92.8399	31876
1462469460000	92.83	92.91	92.801	92.8501	51584
1462469520000	92.8577	92.86	92.8	92.83	35218
1462469580000	92.839	92.84	92.79	92.8035	34328
1462469640000	92.8099	92.8195	92.76	92.783	70159
1462469700000	92.7805	92.8	92.77	92.78	31887
1462469760000	92.775	92.789	92.75	92.781	70584
1462469820000	92.7899	92.7899	92.73	92.75	50536
1462469880000	92.745	92.76	92.7	92.7	54654
1462469940000	92.71	92.75	92.695	92.75	39358
1462470000000	92.75	92.8	92.75	92.78	67170
1462470060000	92.784	92.82	92.77	92.7887	55223
1462470120000	92.7967	92.81	92.77	92.79	35844
1462470180000	92.7964	92.84	92.78	92.81	84039
1462470240000	92.81	92.9	92.8	92.865	91870
1462470300000	92.86	92.87	92.83	92.84	42862
1462470360000	92.85	92.89	92.83	92.8501	37604
1462470420000	92.85	92.86	92.82	92.83	34504
1462470480000	92.8263	92.83	92.78	92.8	39162
1462470540000	92.8065	92.8398	92.8	92.83	39539
1462470600000	92.83	92.85	92.7737	92.7737	27760
1462470660000	92.77	92.82	92.77	92.81	31107
1462470720000	92.81	92.82	92.78	92.785	28658
1462470780000	92.785	92.8069	92.76	92.79	42467
1462470840000	92.79	92.84	92.78	92.84	35677
1462470900000	92.8311	92.84	92.76	92.77	52306
1462470960000	92.766	92.7663	92.7	92.744	102407
1462471020000	92.745	92.76	92.71	92.757	52290
1462471080000	92.7599	92.8162	92.75	92.8156	60961
1462471140000	92.8199	92.87	92.78	92.8669	87265
1462471200000	92.87	92.9	92.85	92.86	61519
1462471260000	92.8684	92.87	92.715	92.7465	132931
1462471320000	92.745	92.79	92.735	92.765	49161
1462471380000	92.77	92.83	92.74	92.829	69989
1462471440000	92.82	92.88	92.81	92.875	77289
1462471500000	92.88	92.89	92.86	92.88	37518
1462471560000	92.87	92.87	92.8	92.845	59665
1462471620000	92.859	92.86	92.825	92.85	33075
1462471680000	92.85	92.8825	92.84	92.8825	26551
1462471740000	92.88	92.95	92.88	92.9499	94060
1462471800000	92.9376	92.97	92.9172	92.929	72525
1462471860000	92.92	92.97	92.92	92.9453	53729
1462471920000	92.94	92.952	92.91	92.92	43582
1462471980000	92.925	92.98	92.9	92.9475	61081
1462472040000	92.945	92.975	92.94	92.9511	40792
1462472100000	92.95	93.04	92.95	93.04	115575
1462472160000	93.045	93.065	93.01	93.01	87194
1462472220000	93	93.05	93	93.0199	87593
1462472280000	93.019	93.04	93	93.025	28462
1462472340000	93.02	93.03	92.93	92.93	87656
1462472400000	92.939	92.94	92.85	92.85	93582
1462472460000	92.85	92.88	92.84	92.849	41320
1462472520000	92.845	92.9	92.84	92.885	69783
1462472580000	92.885	92.92	92.855	92.9147	53898
1462472640000	92.9137	92.92	92.87	92.885	82221
1462472700000	92.89	92.95	92.89	92.9165	68845
1462472760000	92.921	92.96	92.92	92.93	50335
1462472820000	92.93	92.97	92.91	92.97	49374
1462472880000	92.9635	92.99	92.9492	92.98	37181
1462472940000	92.97	92.99	92.955	92.97	51204
1462473000000	92.97	92.98	92.925	92.944	52481
1462473060000	92.95	93.07	92.95	93.065	109642
1462473120000	93.07	93.09	92.98	93	117241
1462473180000	92.99	93.02	92.92	92.93	50218
1462473240000	92.925	93.01	92.91	92.9878	54361
1462473300000	92.98	92.9883	92.938	92.9663	37241
1462473360000	92.96	92.98	92.94	92.98	49426
1462473420000	92.985	92.985	92.92	92.93	27359
1462473480000	92.9338	92.96	92.905	92.95	35688
1462473540000	92.9464	92.959	92.921	92.94	36926
1462473600000	92.9469	92.96	92.94	92.94	17890
1462473660000	92.94	92.94	92.91	92.94	36566
1462473720000	92.94	93	92.935	92.995	59036
1462473780000	93	93.0253	92.99	92.9965	40685
1462473840000	92.99	92.99	92.95	92.97	35677
1462473900000	92.9735	93.01	92.971	93.01	21485
1462473960000	93.0199	93.1	93.015	93.1	85361
1462474020000	93.1	93.15	93.08	93.15	69834
1462474080000	93.145	93.2	93.05	93.05	134589
1462474140000	93.054	93.16	93.03	93.14	79745
1462474200000	93.1363	93.1501	93.1	93.11	46753
1462474260000	93.1163	93.19	93.0942	93.16	54002
1462474320000	93.155	93.19	93.1347	93.15	44882
1462474380000	93.15	93.18	93.12	93.18	61862
1462474440000	93.18	93.19	93.13	93.1389	49754
1462474500000	93.1389	93.16	93.08	93.09	46449
1462474560000	93.09	93.1299	93.07	93.12	33091
1462474620000	93.1263	93.129	93.045	93.08	44918
1462474680000	93.09	93.09	93.045	93.0702	19939
1462474740000	93.079	93.1	93.06	93.06	27657
1462474800000	93.05	93.06	92.97	92.985	57195
1462474860000	92.985	93	92.92	92.94	79066
1462474920000	92.94	92.96	92.93	92.9599	39208
1462474980000	92.9571	92.98	92.87	92.8703	107537
1462475040000	92.88	92.93	92.8602	92.929	32092
1462475100000	92.92	92.9499	92.9028	92.94	34422
1462475160000	92.945	93	92.9	92.9	91579
1462475220000	92.909	92.9795	92.901	92.95	55442
1462475280000	92.94	92.9799	92.9	92.96	57353
1462475340000	92.96	93.002	92.91	93.002	88120
1462475400000	93.0028	93.0028	92.95	92.96	49380
1462475460000	92.97	92.9899	92.9304	92.94	82587
1462475520000	92.95	92.96	92.915	92.9437	36260
1462475580000	92.94	92.95	92.9199	92.9482	34730
1462475640000	92.95	92.97	92.91	92.97	94090
1462475700000	92.97	92.99	92.94	92.959	27132
1462475760000	92.954	92.96	92.93	92.959	28180
1462475820000	92.96	93	92.93	92.94	51367
1462475880000	92.9325	92.98	92.925	92.925	36218
1462475940000	92.93	92.93	92.86	92.86	100010
1462476000000	92.87	92.99	92.86	92.98	60096
1462476060000	92.98	92.99	92.94	92.97	41977
1462476120000	92.96	93.02	92.94	93.02	80155
1462476180000	93.03	93.07	93.02	93.04	67421
1462476240000	93.04	93.05	93.01	93.03	35422
1462476300000	93.03	93.08	93.0201	93.0753	75352
1462476360000	93.08	93.09	93.001	93.03	55901
1462476420000	93.04	93.05	92.98	93.0301	84030
1462476480000	93.04	93.04	92.98	93.04	70490
1462476540000	93.04	93.04	93	93.03	100792
1462476600000	93.0399	93.08	93.02	93.04	79917
1462476660000	93.05	93.08	93.01	93.049	55758
1462476720000	93.04	93.05	93	93.045	34998
1462476780000	93.042	93.07	93.03	93.04	56017
1462476840000	93.05	93.06	92.99	93.0199	48781
1462476900000	93.0163	93.1	93	93.0601	77807
1462476960000	93.0638	93.1601	93.06	93.11	179867
1462477020000	93.1	93.12	93.06	93.07	69475
1462477080000	93.0767	93.09	93.03	93.05	77027
1462477140000	93.06	93.07	93.01	93.05	114465
1462477200000	93.05	93.06	93.02	93.05	85078
1462477260000	93.05	93.08	93.03	93.08	83116
1462477320000	93.07	93.095	93.055	93.075	81726
1462477380000	93.07	93.08	93.03	93.045	36431
1462477440000	93.05	93.07	93.03	93.07	70351
1462477500000	93.07	93.115	93.04	93.09	90180
1462477560000	93.09	93.13	93.08	93.1	84415
1462477620000	93.1	93.1364	93.06	93.13	60477
1462477680000	93.125	93.1399	93.0971	93.11	90170
1462477740000	93.1	93.1338	93.0853	93.1201	132591
1462477800000	93.12	93.16	93.04	93.11	216956
1462477860000	93.105	93.13	93.06	93.1	171758
1462477920000	93.09	93.1	93.0462	93.06	152053
1462477980000	93.06	93.09	93.05	93.051	87716
1462478040000	93.06	93.1	93.05	93.1	63382
1462478100000	93.095	93.1	93.06	93.075	118931
1462478160000	93.0762	93.08	93.02	93.08	139544
1462478220000	93.07	93.09	93.05	93.07	133917
1462478280000	93.07	93.1	93.07	93.1	195959
1462478340000	93.1	93.11	93.07	93.09	162723
1462478400000	93.095	93.24	93.095	93.24	3005959
1462541400000	93.37	93.39	93.36	93.37	510241
1462541460000	93.37	93.45	93.19	93.3	174575
1462541520000	93.29	93.34	93.17	93.2096	115388
1462541580000	93.2	93.24	93.02	93.08	200204
1462541640000	93.07	93.25	93.02	93.18	110246
1462541700000	93.1711	93.24	93.05	93.08	85488
1462541760000	93.0785	93.0895	92.88	92.92	254078
1462541820000	92.915	93.06	92.91	92.98	167270
1462541880000	92.9701	92.9701	92.81	92.92	151717
1462541940000	92.9301	93.2	92.82	93.1635	163944
1462542000000	93.1	93.32	93.01	93.0792	215705
1462542060000	93.13	93.2	93.01	93.19	96771
1462542120000	93.16	93.26	93.11	93.177	113161
1462542180000	93.18	93.2799	93.14	93.2124	138742
1462542240000	93.213	93.2465	93.14	93.1889	54934
1462542300000	93.17	93.19	93.02	93.08	101825
1462542360000	93.09	93.13	93.0592	93.084	63731
1462542420000	93.0899	93.1	92.96	93.05	167099
1462542480000	93.05	93.13	93.02	93.09	71264
1462542540000	93.1099	93.14	93.02	93.04	65776
1462542600000	93.04	93.0984	93	93.03	63774
1462542660000	93.02	93.18	93.01	93.14	91253
1462542720000	93.141	93.17	93.061	93.1492	60444
1462542780000	93.13	93.16	93.02	93.06	60924
1462542840000	93.07	93.16	93.055	93.16	66658
1462542900000	93.16	93.24	93.16	93.22	98929
1462542960000	93.23	93.26	93.12	93.13	88699
1462543020000	93.14	93.21	93.12	93.125	134243
1462543080000	93.12	93.12	93.035	93.1138	85449
1462543140000	93.11	93.11	93.02	93.05	52574
1462543200000	93.05	93.11	93.03	93.055	76920
1462543260000	93.055	93.07	92.99	92.995	99861
1462543320000	93	93.02	92.99	93	57431
1462543380000	93.0079	93.04	92.96	93.0299	75998
1462543440000	93.03	93.1535	93.0299	93.1535	100845
1462543500000	93.16	93.18	93.11	93.12	61392
1462543560000	93.12	93.12	93.05	93.11	50302
1462543620000	93.12	93.17	93.06	93.15	84168
1462543680000	93.145	93.43	93.145	93.4	335743
1462543740000	93.39	93.39	93.2	93.28	110674
1462543800000	93.28	93.3	93.22	93.25	73752
1462543860000	93.26	93.3	93.2	93.27	84282
1462543920000	93.27	93.27	93.12	93.1225	59533
1462543980000	93.1225	93.17	93.0831	93.0865	62589
1462544040000	93.0865	93.11	93.03	93.0558	88612
1462544100000	93.06	93.1	93.05	93.0566	61647
1462544160000	93.0501	93.1	93.02	93.1	141404
1462544220000	93.0999	93.1	93.045	93.08	57286
1462544280000	93.08	93.1	93.08	93.09	44117
1462544340000	93.09	93.14	93.07	93.1035	60753
1462544400000	93.11	93.12	93.05	93.07	31380
1462544460000	93.07	93.07	92.88	92.9	176737
1462544520000	92.9	92.9899	92.84	92.92	164971
1462544580000	92.9347	92.98	92.92	92.98	83951
1462544640000	92.98	92.99	92.87	92.87	86852
1462544700000	92.87	92.9	92.81	92.9	87539
1462544760000	92.91	92.93	92.85	92.9165	60072
1462544820000	92.91	92.97	92.9	92.935	60526
1462544880000	92.93	92.97	92.9	92.94	93114
1462544940000	92.945	93	92.92	92.9235	43771
1462545000000	92.93	93	92.92	92.935	59099
1462545060000	92.93	92.93	92.89	92.91	118838
1462545120000	92.915	92.95	92.8862	92.945	104180
1462545180000	92.945	93.04	92.945	92.9737	143458
1462545240000	92.98	93.05	92.98	93	69695
1462545300000	92.99	93.03	92.97	92.9703	69388
1462545360000	92.97	93.01	92.93	92.935	75309
1462545420000	92.935	92.9367	92.84	92.845	68114
1462545480000	92.85	92.85	92.66	92.6641	275365
1462545540000	92.665	92.78	92.64	92.64	175927
1462545600000	92.64	92.71	92.63	92.7	159144
1462545660000	92.7062	92.73	92.63	92.7	105313
1462545720000	92.71	92.73	92.66	92.6869	72601
1462545780000	92.69	92.7125	92.64	92.6599	49395
1462545840000	92.6511	92.7228	92.63	92.7228	110866
1462545900000	92.718	92.72	92.67	92.6889	75216
1462545960000	92.695	92.7	92.59	92.6	122068
1462546020000	92.6059	92.6099	92.54	92.59	153748
1462546080000	92.59	92.62	92.54	92.57	105419
1462546140000	92.57	92.68	92.56	92.659	89265
1462546200000	92.66	92.6664	92.62	92.623	36193
1462546260000	92.623	92.76	92.62	92.725	94284
1462546320000	92.72	92.72	92.58	92.6	53390
1462546380000	92.61	92.65	92.6	92.6272	62808
1462546440000	92.62	92.64	92.5799	92.58	59670
1462546500000	92.58	92.6	92.51	92.599	141357
1462546560000	92.6	92.65	92.56	92.65	65617
1462546620000	92.64	92.65	92.59	92.63	49164
1462546680000	92.63	92.63	92.5565	92.5899	67225
1462546740000	92.58	92.6477	92.54	92.6262	57235
1462546800000	92.63	92.65	92.6	92.63	50325
1462546860000	92.63	92.74	92.62	92.708	95441
1462546920000	92.7	92.86	92.7	92.79	182985
1462546980000	92.79	92.79	92.73	92.74	48923
1462547040000	92.7399	92.79	92.7	92.71	38646
1462547100000	92.7056	92.7338	92.69	92.7164	43501
1462547160000	92.71	92.7599	92.71	92.74	39012
1462547220000	92.7399	92.765	92.72	92.7299	24528
1462547280000	92.73	92.76	92.7	92.71	28269
1462547340000	92.71	92.75	92.69	92.75	29493
1462547400000	92.7465	92.75	92.6401	92.67	43303
1462547460000	92.67	92.775	92.66	92.77	120872
1462547520000	92.77	92.85	92.76	92.85	110218
1462547580000	92.8439	92.87	92.812	92.825	43739
1462547640000	92.829	92.829	92.77	92.79	36260
1462547700000	92.79	92.799	92.75	92.7753	20533
1462547760000	92.777	92.86	92.76	92.85	36734
1462547820000	92.85	92.88	92.8	92.825	49517
1462547880000	92.83	92.9	92.82	92.87	60927
1462547940000	92.86	93	92.85	92.91	204870
1462548000000	92.9	92.929	92.87	92.885	57921
1462548060000	92.9	92.92	92.88	92.9	62986
1462548120000	92.91	92.92	92.85	92.89	61918
1462548180000	92.88	92.88	92.82	92.83	68529
1462548240000	92.84	92.87	92.81	92.83	48075
1462548300000	92.8228	92.8399	92.75	92.805	76539
1462548360000	92.795	92.83	92.79	92.81	49965
1462548420000	92.81	92.81	92.75	92.79	40168
1462548480000	92.79	92.81	92.77	92.77	45708
1462548540000	92.77	92.82	92.765	92.7853	44976
1462548600000	92.783	92.7899	92.755	92.76	25324
1462548660000	92.765	92.775	92.65	92.65	123269
1462548720000	92.655	92.73	92.61	92.67	101422
1462548780000	92.68	92.7	92.61	92.61	81403
1462548840000	92.61	92.62	92.6	92.615	81220
1462548900000	92.6175	92.62	92.51	92.535	189736
1462548960000	92.53	92.55	92.51	92.51	124645
1462549020000	92.51	92.54	92.495	92.54	385571
1462549080000	92.54	92.56	92.46	92.475	136954
1462549140000	92.475	92.53	92.4708	92.53	120534
1462549200000	92.525	92.53	92.5	92.5062	58599
1462549260000	92.51	92.53	92.44	92.44	181405
1462549320000	92.44	92.455	92.44	92.45	105921
1462549380000	92.445	92.45	92.42	92.425	235293
1462549440000	92.43	92.45	92.4	92.445	91984
1462549500000	92.445	92.49	92.43	92.4801	136198
1462549560000	92.485	92.5	92.4747	92.5	98779
1462549620000	92.5	92.5	92.46	92.4633	58620
1462549680000	92.4601	92.47	92.4101	92.418	59205
1462549740000	92.4142	92.415	92.35	92.3508	146491
1462549800000	92.35	92.36	92.29	92.3	184144
1462549860000	92.3	92.34	92.26	92.335	234057
1462549920000	92.32	92.34	92.24	92.27	136373
1462549980000	92.271	92.32	92.25	92.2799	94529
1462550040000	92.275	92.2799	92.21	92.24	112608
1462550100000	92.2399	92.25	92.1716	92.173	134898
1462550160000	92.17	92.18	92.13	92.1462	130416
1462550220000	92.14	92.15	92.11	92.13	155555
1462550280000	92.1336	92.16	92.1	92.1564	141993
1462550340000	92.16	92.2301	92.135	92.2045	149128
1462550400000	92.2	92.21	92.145	92.195	100967
1462550460000	92.199	92.1999	92.11	92.115	146375
1462550520000	92.115	92.12	92.1	92.12	117222
1462550580000	92.115	92.12	92.0779	92.08	151158
1462550640000	92.08	92.16	92.08	92.141	140799
1462550700000	92.15	92.15	92.09	92.0947	60138
1462550760000	92.1	92.2	92.09	92.165	144546
1462550820000	92.1662	92.27	92.15	92.2492	211721
1462550880000	92.2469	92.27	92.225	92.2251	100584
1462550940000	92.23	92.2599	92.22	92.255	42417
1462551000000	92.256	92.29	92.25	92.2802	73302
1462551060000	92.2838	92.32	92.27	92.3	149738
1462551120000	92.295	92.3	92.27	92.2835	44365
1462551180000	92.288	92.288	92.2	92.249	89018
1462551240000	92.247	92.25	92.2205	92.225	41393
1462551300000	92.23	92.25	92.21	92.237	55409
1462551360000	92.2357	92.2365	92.17	92.185	74904
1462551420000	92.1861	92.21	92.1379	92.1379	80271
1462551480000	92.131	92.14	92.05	92.08	171990
1462551540000	92.0896	92.11	92.05	92.0665	92534
1462551600000	92.0712	92.1	92.04	92.0938	85026
1462551660000	92.1	92.1099	92	92.02	293589
1462551720000	92.03	92.07	92	92.07	88641
1462551780000	92.0638	92.1	92.03	92.03	122872
1462551840000	92.031	92.07	92	92.05	121718
1462551900000	92.05	92.08	92	92.0599	427334
1462551960000	92.05	92.15	92.05	92.1401	102314
1462552020000	92.15	92.2	92.11	92.14	95562
1462552080000	92.14	92.18	92.1399	92.17	59203
1462552140000	92.165	92.18	92.09	92.1	65545
1462552200000	92.1	92.11	92	92.01	158306
1462552260000	92.01	92.07	91.99	92.025	298793
1462552320000	92.03	92.14	92.0145	92.08	107751
1462552380000	92.08	92.18	92.08	92.12	86645
1462552440000	92.1253	92.185	92.12	92.13	53534
1462552500000	92.135	92.18	92.11	92.1701	62481
1462552560000	92.1701	92.1738	92.12	92.1367	48696
1462552620000	92.135	92.19	92.13	92.189	48843
1462552680000	92.18	92.28	92.18	92.24	112917
1462552740000	92.25	92.2701	92.24	92.265	68159
1462552800000	92.265	92.31	92.22	92.2299	90590
1462552860000	92.23	92.24	92.15	92.19	96317
1462552920000	92.1993	92.25	92.1853	92.25	55577
1462552980000	92.246	92.26	92.19	92.2053	90813
1462553040000	92.2	92.235	92.2	92.235	22528
1462553100000	92.23	92.26	92.222	92.25	34604
1462553160000	92.25	92.25	92.24	92.245	41780
1462553220000	92.245	92.25	92.17	92.1899	56403
1462553280000	92.1865	92.25	92.18	92.21	52329
1462553340000	92.21	92.24	92.205	92.21	22161
1462553400000	92.2136	92.22	92.19	92.19	30523
1462553460000	92.19	92.1965	92.15	92.15	56424
1462553520000	92.151	92.16	92.07	92.125	136373
1462553580000	92.13	92.14	92.1	92.1262	45150
1462553640000	92.1236	92.1344	92.07	92.0944	64796
1462553700000	92.1	92.11	92.05	92.06	63843
1462553760000	92.0601	92.12	92.06	92.11	84185
1462553820000	92.12	92.2167	92.1101	92.209	127885
1462553880000	92.205	92.23	92.19	92.19	73828
1462553940000	92.182	92.2	92.17	92.19	24446
1462554000000	92.18	92.2183	92.18	92.21	31541
1462554060000	92.217	92.29	92.21	92.22	118844
1462554120000	92.2264	92.28	92.21	92.268	54219
1462554180000	92.27	92.3	92.26	92.285	75687
1462554240000	92.29	92.29	92.27	92.2858	63305
1462554300000	92.285	92.3	92.28	92.3	78848
1462554360000	92.3	92.31	92.28	92.285	95357
1462554420000	92.28	92.4	92.28	92.3675	156840
1462554480000	92.36	92.47	92.3501	92.36	168638
1462554540000	92.3658	92.4	92.33	92.3865	110883
1462554600000	92.38	92.41	92.36	92.4	135592
1462554660000	92.4053	92.41	92.38	92.4	78968
1462554720000	92.41	92.44	92.38	92.385	139453
1462554780000	92.385	92.3865	92.296	92.325	131106
1462554840000	92.325	92.41	92.32	92.395	155762
1462554900000	92.3979	92.4	92.3103	92.3262	123638
1462554960000	92.33	92.36	92.32	92.356	54856
1462555020000	92.36	92.41	92.36	92.395	60554
1462555080000	92.4	92.4	92.36	92.4	49021
1462555140000	92.4	92.43	92.39	92.41	54025
1462555200000	92.4062	92.4099	92.37	92.38	42967
1462555260000	92.39	92.3999	92.37	92.38	48733
1462555320000	92.3762	92.38	92.35	92.362	87120
1462555380000	92.36	92.3654	92.2906	92.3164	104908
1462555440000	92.31	92.31	92.26	92.295	80800
1462555500000	92.295	92.33	92.2901	92.31	36435
1462555560000	92.319	92.32	92.29	92.3	56013
1462555620000	92.305	92.32	92.3	92.3064	27755
1462555680000	92.3057	92.31	92.26	92.2611	79094
1462555740000	92.27	92.33	92.27	92.29	69057
1462555800000	92.2862	92.29	92.21	92.2462	78852
1462555860000	92.243	92.245	92.18	92.21	74861
1462555920000	92.2	92.206	92.16	92.17	63790
1462555980000	92.179	92.19	92.17	92.175	47983
1462556040000	92.175	92.18	92.141	92.1633	53573
1462556100000	92.16	92.21	92.15	92.21	46374
1462556160000	92.214	92.26	92.21	92.26	68491
1462556220000	92.265	92.265	92.19	92.2289	57872
1462556280000	92.235	92.25	92.16	92.1731	51794
1462556340000	92.175	92.1899	92.13	92.17	73472
1462556400000	92.16	92.19	92.16	92.18	50587
1462556460000	92.18	92.18	92.15	92.1501	34775
1462556520000	92.155	92.16	92.09	92.1	60391
1462556580000	92.105	92.1062	92.01	92.015	138031
1462556640000	92.011	92.03	91.85	91.909	517237
1462556700000	91.9	91.95	91.87	91.87	196169
1462556760000	91.88	91.95	91.87	91.8938	220405
1462556820000	91.8934	91.97	91.89	91.9588	125541
1462556880000	91.96	92	91.95	91.955	112090
1462556940000	91.95	91.99	91.93	91.9899	62692
1462557000000	91.98	92.07	91.965	91.97	161950
1462557060000	91.9605	91.9667	91.89	91.9503	138467
1462557120000	91.96	91.98	91.92	91.945	80810
1462557180000	91.9495	91.98	91.94	91.975	38131
1462557240000	91.9765	92	91.97	92	54418
1462557300000	91.9936	92.08	91.99	92.045	144690
1462557360000	92.0399	92.09	92.03	92.051	125477
1462557420000	92.05	92.08	92.05	92.065	66286
1462557480000	92.065	92.15	92.06	92.1066	125127
1462557540000	92.11	92.2	92.09	92.2	122417
1462557600000	92.195	92.24	92.18	92.2292	109458
1462557660000	92.23	92.27	92.21	92.25	66924
1462557720000	92.25	92.3	92.25	92.27	65244
1462557780000	92.27	92.28	92.23	92.2595	64950
1462557840000	92.26	92.35	92.23	92.28	173081
1462557900000	92.2766	92.4001	92.27	92.351	160937
1462557960000	92.37	92.43	92.36	92.4	107641
1462558020000	92.4	92.47	92.4	92.4258	165528
1462558080000	92.4211	92.47	92.4	92.45	93069
1462558140000	92.4373	92.53	92.43	92.485	140185
1462558200000	92.4807	92.645	92.4807	92.58	241998
1462558260000	92.571	92.5899	92.4	92.44	185292
1462558320000	92.4303	92.5	92.41	92.48	173864
1462558380000	92.48	92.4899	92.42	92.43	78600
1462558440000	92.43	92.44	92.39	92.392	106116
1462558500000	92.39	92.44	92.36	92.411	141566
1462558560000	92.4156	92.46	92.41	92.44	94936
1462558620000	92.439	92.46	92.401	92.45	72389
1462558680000	92.44	92.475	92.42	92.45	103741
1462558740000	92.44	92.46	92.39	92.4	130834
1462558800000	92.4	92.41	92.29	92.36	167342
1462558860000	92.355	92.3653	92.3199	92.3264	63717
1462558920000	92.32	92.36	92.28	92.338	92339
1462558980000	92.3336	92.3478	92.3001	92.31	46888
1462559040000	92.31	92.36	92.3001	92.3165	56037
1462559100000	92.3134	92.35	92.31	92.3299	48199
1462559160000	92.3264	92.3441	92.3199	92.3436	18553
1462559220000	92.34	92.45	92.325	92.3765	84220
1462559280000	92.375	92.43	92.3738	92.4189	58920
1462559340000	92.42	92.45	92.4	92.44	44634
1462559400000	92.44	92.443	92.325	92.35	64219
1462559460000	92.339	92.35	92.31	92.34	56847
1462559520000	92.3435	92.36	92.32	92.3201	43757
1462559580000	92.3299	92.37	92.325	92.3464	38053
1462559640000	92.35	92.38	92.33	92.38	50376
1462559700000	92.38	92.45	92.38	92.445	113668
1462559760000	92.4444	92.46	92.43	92.45	56258
1462559820000	92.455	92.4567	92.42	92.44	48291
1462559880000	92.431	92.525	92.4301	92.49	127345
1462559940000	92.4858	92.49	92.4558	92.49	51351
1462560000000	92.49	92.54	92.48	92.526	87188
1462560060000	92.5295	92.53	92.5	92.51	46902
1462560120000	92.51	92.62	92.51	92.62	150722
1462560180000	92.6275	92.73	92.6275	92.7	184180
1462560240000	92.7	92.72	92.67	92.7	120472
1462560300000	92.69	92.71	92.64	92.65	127976
1462560360000	92.659	92.71	92.64	92.7005	160553
1462560420000	92.7041	92.77	92.68	92.74	112286
1462560480000	92.74	92.8	92.69	92.77	226080
1462560540000	92.79	92.79	92.67	92.706	96762
1462560600000	92.7065	92.71	92.69	92.6959	75932
1462560660000	92.7	92.7	92.66	92.6665	87823
1462560720000	92.662	92.662	92.63	92.64	63815
1462560780000	92.632	92.64	92.585	92.6	91753
1462560840000	92.6001	92.62	92.58	92.615	79915
1462560900000	92.615	92.69	92.61	92.6629	82859
1462560960000	92.66	92.68	92.63	92.67	39052
1462561020000	92.665	92.665	92.63	92.6385	58445
1462561080000	92.63	92.67	92.63	92.66	40970
1462561140000	92.668	92.705	92.65	92.7038	53110
1462561200000	92.71	92.75	92.7	92.72	84764
1462561260000	92.71	92.72	92.69	92.71	120841
1462561320000	92.71	92.7363	92.7	92.73	42175
1462561380000	92.729	92.75	92.71	92.7475	47766
1462561440000	92.75	92.8	92.74	92.755	147290
1462561500000	92.7511	92.76	92.74	92.75	28445
1462561560000	92.7485	92.76	92.74	92.75	47039
1462561620000	92.75	92.755	92.72	92.73	48709
1462561680000	92.73	92.755	92.7	92.7053	48755
1462561740000	92.7053	92.72	92.67	92.67	50627
1462561800000	92.67	92.69	92.63	92.69	99112
1462561860000	92.69	92.75	92.6853	92.75	66832
1462561920000	92.75	92.77	92.74	92.765	80751
1462561980000	92.7656	92.77	92.74	92.7559	50307
1462562040000	92.7564	92.77	92.75	92.76	59696
1462562100000	92.76	92.77	92.74	92.76	133611
1462562160000	92.76	92.8	92.74	92.755	167279
1462562220000	92.755	92.76	92.75	92.7501	43323
1462562280000	92.75	92.76	92.75	92.752	45866
1462562340000	92.75	92.78	92.75	92.78	97425
1462562400000	92.78	92.78	92.7	92.7	117971
1462562460000	92.7	92.72	92.68	92.72	92652
1462562520000	92.72	92.75	92.72	92.7436	46132
1462562580000	92.75	92.76	92.7296	92.7301	56598
1462562640000	92.7301	92.76	92.73	92.745	60946
1462562700000	92.74	92.76	92.72	92.721	51666
1462562760000	92.72	92.75	92.72	92.7367	63104
1462562820000	92.7362	92.74	92.72	92.73	30154
1462562880000	92.73	92.75	92.7	92.72	56344
1462562940000	92.73	92.75	92.72	92.75	27160
1462563000000	92.75	92.76	92.71	92.7111	54388
1462563060000	92.711	92.73	92.7	92.7	65467
1462563120000	92.7	92.705	92.57	92.5792	138324
1462563180000	92.5764	92.59	92.54	92.5563	110614
1462563240000	92.55	92.555	92.49	92.49	138827
1462563300000	92.49	92.49	92.42	92.43	175897
1462563360000	92.43	92.5	92.43	92.48	114361
1462563420000	92.4738	92.52	92.471	92.51	102219
1462563480000	92.51	92.56	92.5	92.5464	101816
1462563540000	92.545	92.55	92.5	92.51	68584
1462563600000	92.515	92.58	92.51	92.58	58990
1462563660000	92.58	92.625	92.58	92.625	97086
1462563720000	92.6259	92.67	92.58	92.651	93695
1462563780000	92.6533	92.66	92.62	92.6341	81030
1462563840000	92.6338	92.6367	92.565	92.595	70193
1462563900000	92.59	92.6	92.56	92.59	62652
1462563960000	92.59	92.62	92.53	92.54	140052
1462564020000	92.54	92.56	92.52	92.55	74829
1462564080000	92.545	92.5499	92.47	92.475	121111
1462564140000	92.48	92.535	92.4703	92.535	83947
1462564200000	92.54	92.545	92.45	92.52	144812
1462564260000	92.52	92.55	92.49	92.535	133306
1462564320000	92.54	92.55	92.53	92.54	123667
1462564380000	92.55	92.58	92.52	92.58	145734
1462564440000	92.58	92.62	92.58	92.585	121469
1462564500000	92.59	92.59	92.55	92.555	125098
1462564560000	92.55	92.56	92.53	92.55	155518
1462564620000	92.55	92.56	92.54	92.56	112420
1462564680000	92.55	92.56	92.47	92.505	368648
1462564740000	92.5	92.58	92.5	92.5467	200922
1462564800000	92.545	92.72	92.54	92.72	1834620
1462800600000	93	93.05	92.99	92.99	473436
1462800660000	92.99	93.02	92.75	92.79	269792
1462800720000	92.8	92.8184	92.62	92.62	216560
1462800780000	92.63	92.72	92.59	92.72	149355
1462800840000	92.72	92.9	92.71	92.9	160386
1462800900000	92.9	92.95	92.88	92.93	139934
1462800960000	92.93	93.05	92.92	93.0444	325933
1462801020000	93.03	93.17	93	93.16	223755
1462801080000	93.16	93.2	93.1508	93.18	152091
1462801140000	93.18	93.19	93.05	93.05	178791
1462801200000	93.05	93.1233	93.05	93.12	94966
1462801260000	93.12	93.18	93.1101	93.15	142190
1462801320000	93.15	93.25	93.1	93.2034	176902
1462801380000	93.2	93.28	93.2	93.25	162637
1462801440000	93.25	93.45	93.24	93.4125	302707
1462801500000	93.4	93.42	93.34	93.3601	125784
1462801560000	93.36	93.49	93.36	93.48	176007
1462801620000	93.4801	93.49	93.361	93.399	176831
1462801680000	93.39	93.4	93.25	93.29	168237
1462801740000	93.29	93.3	93.23	93.2989	136242
1462801800000	93.2911	93.32	93.235	93.25	127794
1462801860000	93.245	93.2671	93.17	93.2	91351
1462801920000	93.2	93.2525	93.19	93.25	92062
1462801980000	93.24	93.25	93.18	93.2	105028
1462802040000	93.2	93.21	93.15	93.18	108048
1462802100000	93.17	93.2	93.05	93.0999	135646
1462802160000	93.1	93.1	93.04	93.05	102575
1462802220000	93.055	93.13	93.04	93.08	189903
1462802280000	93.08	93.1	93.044	93.06	60062
1462802340000	93.05	93.06	93	93.025	82973
1462802400000	93.02	93.28	93.01	93.26	137654
1462802460000	93.27	93.3	93.17	93.19	113528
1462802520000	93.18	93.35	93.14	93.32	102768
1462802580000	93.3199	93.32	93.21	93.21	84460
1462802640000	93.21	93.26	93.17	93.26	57165
1462802700000	93.2685	93.2685	93.15	93.18	59289
1462802760000	93.19	93.329	93.19	93.329	77490
1462802820000	93.33	93.36	93.25	93.3401	81397
1462802880000	93.35	93.3899	93.29	93.385	76721
1462802940000	93.385	93.54	93.37	93.52	245933
1462803000000	93.5111	93.64	93.51	93.555	156448
1462803060000	93.55	93.6	93.52	93.54	92291
1462803120000	93.55	93.55	93.44	93.55	108153
1462803180000	93.55	93.7	93.55	93.56	160345
1462803240000	93.5985	93.5985	93.48	93.51	85923
1462803300000	93.5011	93.62	93.48	93.6	73122
1462803360000	93.6	93.7	93.59	93.685	122665
1462803420000	93.685	93.75	93.664	93.72	163883
1462803480000	93.72	93.77	93.7	93.76	95335
1462803540000	93.7544	93.7599	93.65	93.66	89588
1462803600000	93.6542	93.67	93.57	93.62	86712
1462803660000	93.62	93.68	93.6101	93.63	54522
1462803720000	93.62	93.639	93.49	93.49	88097
1462803780000	93.48	93.545	93.4435	93.52	139860
1462803840000	93.525	93.56	93.4901	93.495	98184
1462803900000	93.49	93.5	93.28	93.28	134114
1462803960000	93.28	93.3101	93.2536	93.2988	143635
1462804020000	93.305	93.32	93.27	93.28	61855
1462804080000	93.28	93.36	93.28	93.3	70790
1462804140000	93.31	93.41	93.3	93.36	71019
1462804200000	93.35	93.45	93.33	93.4	96131
1462804260000	93.4062	93.42	93.3256	93.365	90869
1462804320000	93.365	93.4	93.35	93.3865	39345
1462804380000	93.38	93.44	93.36	93.411	66518
1462804440000	93.41	93.47	93.39	93.46	70487
1462804500000	93.4601	93.548	93.45	93.53	83428
1462804560000	93.521	93.625	93.5	93.59	107233
1462804620000	93.6	93.61	93.53	93.58	66020
1462804680000	93.5838	93.6025	93.52	93.54	59076
1462804740000	93.545	93.56	93.4589	93.529	124899
1462804800000	93.52	93.58	93.52	93.56	49307
1462804860000	93.555	93.565	93.52	93.55	65409
1462804920000	93.56	93.58	93.55	93.57	46399
1462804980000	93.57	93.63	93.55	93.623	56454
1462805040000	93.625	93.67	93.62	93.6664	53672
1462805100000	93.661	93.69	93.57	93.6301	97774
1462805160000	93.635	93.7	93.61	93.6195	50340
1462805220000	93.61	93.68	93.61	93.6328	37806
1462805280000	93.63	93.74	93.63	93.71	62656
1462805340000	93.7	93.74	93.65	93.66	89085
1462805400000	93.651	93.73	93.65	93.72	63347
1462805460000	93.72	93.73	93.67	93.71	47676
1462805520000	93.7188	93.72	93.601	93.601	100762
1462805580000	93.601	93.635	93.57	93.5989	45699
1462805640000	93.591	93.595	93.5187	93.54	72663
1462805700000	93.545	93.64	93.53	93.625	52939
1462805760000	93.629	93.685	93.62	93.64	63044
1462805820000	93.6364	93.638	93.56	93.62	36713
1462805880000	93.61	93.6265	93.55	93.5671	44187
1462805940000	93.57	93.61	93.55	93.5735	48356
1462806000000	93.58	93.59	93.5	93.525	63108
1462806060000	93.52	93.57	93.495	93.5695	50189
1462806120000	93.565	93.58	93.54	93.58	61236
1462806180000	93.57	93.68	93.57	93.6	87196
1462806240000	93.6	93.62	93.57	93.585	28433
1462806300000	93.5899	93.5899	93.52	93.5301	31318
1462806360000	93.53	93.591	93.51	93.5323	33431
1462806420000	93.54	93.56	93.5	93.5	63321
1462806480000	93.5001	93.5099	93.42	93.4799	91002
1462806540000	93.48	93.5062	93.41	93.42	48223
1462806600000	93.4241	93.445	93.4	93.4163	64410
1462806660000	93.413	93.45	93.4	93.415	47464
1462806720000	93.41	93.4601	93.38	93.3965	68220
1462806780000	93.4	93.405	93.34	93.35	82187
1462806840000	93.35	93.375	93.32	93.33	70574
1462806900000	93.345	93.36	93.31	93.32	54735
1462806960000	93.31	93.35	93.29	93.3426	87078
1462807020000	93.348	93.36	93.33	93.3538	47696
1462807080000	93.36	93.38	93.3553	93.37	39945
1462807140000	93.37	93.451	93.3501	93.43	107640
1462807200000	93.42	93.49	93.42	93.48	46396
1462807260000	93.48	93.54	93.46	93.53	63072
1462807320000	93.52	93.525	93.4453	93.4453	62027
1462807380000	93.445	93.45	93.41	93.44	43798
1462807440000	93.43	93.49	93.425	93.47	38010
1462807500000	93.48	93.55	93.46	93.53	76340
1462807560000	93.536	93.56	93.5	93.52	68826
1462807620000	93.5265	93.5265	93.45	93.49	71312
1462807680000	93.5	93.53	93.4737	93.4737	46202
1462807740000	93.47	93.48	93.451	93.47	29272
1462807800000	93.474	93.52	93.45	93.46	35269
1462807860000	93.45	93.4576	93.41	93.41	47084
1462807920000	93.41	93.42	93.35	93.3975	48733
1462807980000	93.4099	93.41	93.36	93.3865	43585
1462808040000	93.3899	93.39	93.35	93.355	54487
1462808100000	93.35	93.4556	93.35	93.4556	57665
1462808160000	93.45	93.4753	93.44	93.47	45029
1462808220000	93.48	93.49	93.44	93.4701	57882
1462808280000	93.4789	93.5	93.4584	93.46	45728
1462808340000	93.46	93.505	93.45	93.48	40505
1462808400000	93.47	93.53	93.46	93.511	29560
1462808460000	93.51	93.52	93.48	93.4901	39969
1462808520000	93.496	93.53	93.485	93.52	24358
1462808580000	93.52	93.56	93.51	93.539	44481
1462808640000	93.5365	93.5365	93.45	93.455	40980
1462808700000	93.45	93.51	93.45	93.49	27508
1462808760000	93.4961	93.58	93.48	93.545	53864
1462808820000	93.5439	93.55	93.5	93.5165	38585
1462808880000	93.51	93.52	93.485	93.5	32082
1462808940000	93.5	93.515	93.48	93.5	26766
1462809000000	93.5	93.51	93.46	93.47	35170
1462809060000	93.48	93.49	93.431	93.48	34175
1462809120000	93.485	93.49	93.42	93.44	64353
1462809180000	93.45	93.47	93.44	93.46	12269
1462809240000	93.462	93.51	93.46	93.465	46881
1462809300000	93.4635	93.49	93.4489	93.4539	42131
1462809360000	93.47	93.48	93.45	93.47	34686
1462809420000	93.46	93.5	93.46	93.47	19223
1462809480000	93.476	93.49	93.47	93.4799	22103
1462809540000	93.475	93.49	93.45	93.461	19142
1462809600000	93.4611	93.4611	93.39	93.39	30287
1462809660000	93.39	93.42	93.37	93.4	35760
1462809720000	93.41	93.43	93.39	93.43	35240
1462809780000	93.43	93.43	93.3799	93.3961	24749
1462809840000	93.4	93.41	93.32	93.3445	37734
1462809900000	93.3464	93.35	93.32	93.34	45181
1462809960000	93.3399	93.39	93.33	93.38	31337
1462810020000	93.3835	93.3999	93.34	93.34	31786
1462810080000	93.34	93.34	93.235	93.235	93078
1462810140000	93.235	93.25	93.19	93.2	79611
1462810200000	93.2	93.219	93.18	93.2001	69551
1462810260000	93.2	93.22	93.17	93.22	33796
1462810320000	93.22	93.25	93.21	93.23	37119
1462810380000	93.235	93.26	93.21	93.24	37219
1462810440000	93.231	93.27	93.23	93.2535	25469
1462810500000	93.25	93.25	93.22	93.24	14168
1462810560000	93.245	93.25	93.22	93.24	31695
1462810620000	93.24	93.25	93.22	93.22	19866
1462810680000	93.2211	93.25	93.19	93.2	68209
1462810740000	93.2001	93.23	93.19	93.22	30232
1462810800000	93.2299	93.25	93.22	93.23	36388
1462810860000	93.2399	93.25	93.21	93.2485	32860
1462810920000	93.23	93.26	93.22	93.26	41119
1462810980000	93.26	93.3	93.22	93.275	89566
1462811040000	93.27	93.28	93.24	93.2588	41173
1462811100000	93.255	93.28	93.2301	93.2699	44207
1462811160000	93.27	93.27	93.23	93.25	33045
1462811220000	93.26	93.31	93.26	93.301	41280
1462811280000	93.3	93.34	93.3	93.3	33748
1462811340000	93.3099	93.3099	93.27	93.2993	12187
1462811400000	93.292	93.31	93.27	93.2789	30726
1462811460000	93.279	93.3199	93.27	93.28	19021
1462811520000	93.281	93.29	93.21	93.21	31365
1462811580000	93.22	93.235	93.19	93.215	34013
1462811640000	93.22	93.24	93.21	93.215	20606
1462811700000	93.2199	93.22	93.17	93.2199	38158
1462811760000	93.214	93.2499	93.21	93.24	22728
1462811820000	93.24	93.246	93.2	93.2065	20408
1462811880000	93.209	93.25	93.2	93.25	18233
1462811940000	93.2534	93.27	93.22	93.22	28374
1462812000000	93.23	93.236	93.19	93.2	41421
1462812060000	93.2	93.21	93.18	93.2097	30872
1462812120000	93.205	93.23	93.184	93.19	20729
1462812180000	93.19	93.21	93.19	93.205	19895
1462812240000	93.208	93.21	93.145	93.1501	71092
1462812300000	93.1501	93.16	93.115	93.14	77718
1462812360000	93.14	93.165	93.135	93.16	34444
1462812420000	93.16	93.19	93.14	93.165	71740
1462812480000	93.16	93.16	93.13	93.155	29498
1462812540000	93.1575	93.165	93.1	93.1001	22879
1462812600000	93.1099	93.13	93.08	93.095	42839
1462812660000	93.095	93.1	93.04	93.0499	39846
1462812720000	93.045	93.05	93.02	93.0399	38578
1462812780000	93.035	93.08	93.03	93.07	48310
1462812840000	93.075	93.11	93.05	93.105	48984
1462812900000	93.11	93.12	93.106	93.12	24112
1462812960000	93.115	93.15	93.11	93.11	46961
1462813020000	93.1199	93.12	93.08	93.1	32834
1462813080000	93.1	93.1	93.08	93.09	41314
1462813140000	93.085	93.09	93.03	93.036	40955
1462813200000	93.035	93.06	93.03	93.0311	34158
1462813260000	93.04	93.05	93.02	93.02	32754
1462813320000	93.02	93.06	93.02	93.0586	28594
1462813380000	93.0553	93.06	93.04	93.049	26241
1462813440000	93.04	93.07	93.03	93.065	32844
1462813500000	93.065	93.07	93.02	93.02	42415
1462813560000	93.035	93.04	93.01	93.03	44247
1462813620000	93.03	93.06	93.02	93.03	39558
1462813680000	93.02	93.06	93.02	93.04	15573
1462813740000	93.04	93.06	93.0385	93.055	28441
1462813800000	93.06	93.07	93.05	93.06	19786
1462813860000	93.065	93.09	93.05	93.0868	71347
1462813920000	93.08	93.1	93.065	93.085	59650
1462813980000	93.089	93.13	93.08	93.12	57757
1462814040000	93.12	93.12	93.065	93.0699	54363
1462814100000	93.06	93.08	93.04	93.04	37835
1462814160000	93.035	93.05	93.02	93.043	38362
1462814220000	93.04	93.06	93.03	93.06	27969
1462814280000	93.06	93.06	93.04	93.045	37079
1462814340000	93.04	93.045	93.025	93.04	27532
1462814400000	93.047	93.047	93.015	93.025	41818
1462814460000	93.0222	93.045	93.0222	93.0399	23081
1462814520000	93.039	93.039	92.92	92.955	199635
1462814580000	92.955	93	92.955	92.9712	44980
1462814640000	92.9785	92.9799	92.92	92.92	27093
1462814700000	92.92	92.96	92.9	92.94	41850
1462814760000	92.94	92.97	92.93	92.965	57080
1462814820000	92.965	92.9688	92.93	92.94	21592
1462814880000	92.95	92.95	92.91	92.9399	42899
1462814940000	92.94	92.947	92.91	92.915	25578
1462815000000	92.9138	92.93	92.86	92.9176	78993
1462815060000	92.9189	92.935	92.86	92.8753	47828
1462815120000	92.88	92.9	92.88	92.895	33998
1462815180000	92.8941	92.9	92.86	92.88	52349
1462815240000	92.8801	92.93	92.86	92.93	29380
1462815300000	92.9263	92.9263	92.845	92.85	64498
1462815360000	92.85	92.89	92.85	92.89	41545
1462815420000	92.8901	92.9399	92.88	92.93	69473
1462815480000	92.94	92.94	92.8599	92.86	37443
1462815540000	92.869	92.885	92.83	92.855	61842
1462815600000	92.8501	92.87	92.81	92.87	90723
1462815660000	92.87	92.9	92.86	92.88	41631
1462815720000	92.88	92.88	92.84	92.865	29366
1462815780000	92.865	92.869	92.84	92.865	44487
1462815840000	92.87	92.92	92.86	92.915	65484
1462815900000	92.9101	92.92	92.86	92.87	57456
1462815960000	92.8699	92.8699	92.7399	92.775	160307
1462816020000	92.775	92.83	92.77	92.8299	84143
1462816080000	92.83	92.84	92.8	92.83	39229
1462816140000	92.835	92.84	92.82	92.84	44153
1462816200000	92.84	92.89	92.8299	92.885	49750
1462816260000	92.88	92.9453	92.87	92.9375	55493
1462816320000	92.939	92.94	92.91	92.9359	29658
1462816380000	92.94	92.98	92.9101	92.9168	68041
1462816440000	92.92	92.95	92.892	92.93	36340
1462816500000	92.9299	92.935	92.86	92.8699	46213
1462816560000	92.87	92.875	92.84	92.85	61326
1462816620000	92.85	92.86	92.81	92.8165	33994
1462816680000	92.812	92.8222	92.79	92.79	37348
1462816740000	92.79	92.8	92.77	92.795	32573
1462816800000	92.79	92.79	92.73	92.74	63587
1462816860000	92.735	92.84	92.73	92.81	53228
1462816920000	92.81	92.88	92.8	92.8759	60833
1462816980000	92.885	92.885	92.84	92.84	29962
1462817040000	92.8453	92.8453	92.7659	92.79	64437
1462817100000	92.7999	92.7999	92.73	92.78	32455
1462817160000	92.78	92.78	92.7	92.7	60759
1462817220000	92.7099	92.74	92.68	92.72	95378
1462817280000	92.72	92.76	92.67	92.72	125840
1462817340000	92.72	92.74	92.62	92.67	123226
1462817400000	92.665	92.72	92.66	92.715	51065
1462817460000	92.72	92.72	92.62	92.6402	78386
1462817520000	92.64	92.74	92.626	92.725	97870
1462817580000	92.72	92.79	92.7	92.7829	74013
1462817640000	92.7899	92.86	92.77	92.8099	94753
1462817700000	92.809	92.82	92.77	92.8178	23185
1462817760000	92.81	92.815	92.76	92.81	34562
1462817820000	92.81	92.815	92.72	92.7538	51588
1462817880000	92.7599	92.785	92.7335	92.75	20916
1462817940000	92.7484	92.75	92.68	92.7	92582
1462818000000	92.7	92.75	92.67	92.73	48912
1462818060000	92.73	92.75	92.68	92.7	52220
1462818120000	92.7	92.76	92.7	92.71	59078
1462818180000	92.71	92.75	92.71	92.74	33108
1462818240000	92.745	92.75	92.71	92.7161	30614
1462818300000	92.715	92.7439	92.7	92.7201	47118
1462818360000	92.725	92.81	92.71	92.81	52119
1462818420000	92.8156	92.84	92.8	92.82	47776
1462818480000	92.82	92.84	92.82	92.83	34203
1462818540000	92.8399	92.855	92.8	92.8	70198
1462818600000	92.81	92.84	92.8	92.839	30816
1462818660000	92.83	92.91	92.83	92.86	125008
1462818720000	92.87	92.87	92.8	92.83	79170
1462818780000	92.83	92.83	92.7	92.76	98414
1462818840000	92.762	92.82	92.75	92.82	15627
1462818900000	92.8196	92.83	92.81	92.82	28624
1462818960000	92.82	92.87	92.82	92.86	39097
1462819020000	92.86	92.87	92.79	92.81	59789
1462819080000	92.8066	92.86	92.8	92.845	27875
1462819140000	92.84	92.865	92.82	92.84	41418
1462819200000	92.85	92.9	92.8499	92.86	79961
1462819260000	92.869	92.87	92.8	92.82	74851
1462819320000	92.82	92.87	92.82	92.8604	33885
1462819380000	92.865	92.9	92.84	92.9	48912
1462819440000	92.8953	92.92	92.87	92.91	70310
1462819500000	92.915	92.92	92.87	92.909	47554
1462819560000	92.91	92.95	92.9	92.92	57558
1462819620000	92.919	92.9699	92.91	92.95	54787
1462819680000	92.946	92.97	92.93	92.943	43268
1462819740000	92.949	93	92.94	92.99	48463
1462819800000	92.99	93.05	92.98	93.011	104542
1462819860000	93.0165	93.11	93.01	93.0901	123665
1462819920000	93.097	93.2	93.09	93.18	111705
1462819980000	93.17	93.22	93.16	93.22	116550
1462820040000	93.22	93.23	93.15	93.18	137449
1462820100000	93.19	93.22	93.18	93.205	39165
1462820160000	93.2	93.24	93.19	93.19	41656
1462820220000	93.192	93.205	93.18	93.19	66063
1462820280000	93.19	93.2	93.15	93.155	33019
1462820340000	93.15	93.18	93.1	93.1387	73845
1462820400000	93.14	93.1899	93.12	93.1301	55873
1462820460000	93.14	93.18	93.12	93.14	51627
1462820520000	93.1438	93.17	93.09	93.14	91086
1462820580000	93.145	93.18	93.13	93.1799	49847
1462820640000	93.18	93.23	93.16	93.2244	125181
1462820700000	93.23	93.27	93.19	93.21	127697
1462820760000	93.22	93.25	93.19	93.25	94656
1462820820000	93.2425	93.27	93.24	93.26	99566
1462820880000	93.2599	93.28	93.19	93.211	49386
1462820940000	93.22	93.23	93.14	93.1565	60979
1462821000000	93.15	93.21	93.14	93.2053	28974
1462821060000	93.2099	93.23	93.16	93.1638	48444
1462821120000	93.16	93.215	93.16	93.215	71863
1462821180000	93.22	93.25	93.191	93.22	77196
1462821240000	93.23	93.25	93.195	93.215	55240
1462821300000	93.21	93.22	93.18	93.19	51477
1462821360000	93.185	93.2	93.12	93.15	77104
1462821420000	93.145	93.17	93.14	93.155	38752
1462821480000	93.1599	93.16	93.06	93.09	82383
1462821540000	93.085	93.1	93.05	93.09	79317
1462821600000	93.0889	93.13	93.07	93.0859	65041
1462821660000	93.08	93.1	93.07	93.082	39669
1462821720000	93.085	93.1	93.03	93.1	58145
1462821780000	93.1	93.1	93.07	93.075	43439
1462821840000	93.0704	93.09	93.03	93.04	33790
1462821900000	93.04	93.09	93.03	93.08	44411
1462821960000	93.0899	93.14	93.081	93.12	46125
1462822020000	93.116	93.12	93.1	93.11	30512
1462822080000	93.11	93.12	93.05	93.09	55621
1462822140000	93.09	93.09	93.04	93.085	57781
1462822200000	93.085	93.085	93.03	93.06	83406
1462822260000	93.06	93.09	93.04	93.041	52996
1462822320000	93.04	93.08	93.04	93.0585	39196
1462822380000	93.0539	93.08	93.02	93.0299	98174
1462822440000	93.02	93.08	93.005	93.01	79613
1462822500000	93.0199	93.09	93.01	93.0799	87114
1462822560000	93.0712	93.12	93.05	93.12	57183
1462822620000	93.12	93.13	93.08	93.1099	109321
1462822680000	93.1099	93.11	93.07	93.075	68980
1462822740000	93.08	93.12	93.03	93.04	72405
1462822800000	93.04	93.05	92.94	92.94	127344
1462822860000	92.94	92.99	92.93	92.96	73143
1462822920000	92.96	93.01	92.96	92.97	82230
1462822980000	92.9753	93.0362	92.94	93.0299	77651
1462823040000	93.025	93.06	93.02	93.035	69052
1462823100000	93.04	93.0499	92.97	93.01	74188
1462823160000	93.02	93.07	93.01	93.02	70595
1462823220000	93.02	93.1	93.02	93.0599	88613
1462823280000	93.06	93.06	93.03	93.04	55201
1462823340000	93.04	93.08	93.03	93.08	67318
1462823400000	93.09	93.09	92.9901	92.9901	117435
1462823460000	92.99	92.99	92.9189	92.92	108004
1462823520000	92.92	92.92	92.84	92.86	109839
1462823580000	92.86	92.87	92.8	92.83	80800
1462823640000	92.8342	92.88	92.83	92.8501	71364
1462823700000	92.8501	92.87	92.83	92.8499	95937
1462823760000	92.8401	92.86	92.79	92.84	153926
1462823820000	92.84	92.85	92.7701	92.78	117571
1462823880000	92.78	92.79	92.72	92.77	181265
1462823940000	92.77	92.79	92.7	92.705	184093
1462824000000	92.71	92.84	92.7	92.82	2682176
1462887000000	93.33	93.39	93.32	93.32	441627
1462887060000	93.3644	93.378	93.01	93.08	159427
1462887120000	93.06	93.09	92.87	92.88	285844
1462887180000	92.88	93.06	92.88	92.96	167923
1462887240000	92.9693	93.02	92.88	93	102348
1462887300000	93	93.04	92.87	93.01	159401
1462887360000	92.99	93	92.8	92.89	221699
1462887420000	92.89	92.9	92.55	92.566	372517
1462887480000	92.568	92.6	92.37	92.4199	312085
1462887540000	92.41	92.44	92.25	92.2795	250250
1462887600000	92.2674	92.4734	92.25	92.37	200806
1462887660000	92.3608	92.55	92.35	92.539	183140
1462887720000	92.5367	92.58	92.43	92.4978	129992
1462887780000	92.485	92.6	92.46	92.54	167785
1462887840000	92.5453	92.55	92.45	92.51	132207
1462887900000	92.505	92.59	92.47	92.5411	83131
1462887960000	92.55	92.57	92.3771	92.38	131513
1462888020000	92.38	92.42	92.3	92.39	222566
1462888080000	92.4	92.5301	92.4	92.46	130911
1462888140000	92.46	92.58	92.46	92.55	132351
1462888200000	92.5501	92.68	92.55	92.66	179117
1462888260000	92.67	92.88	92.66	92.82	218253
1462888320000	92.8076	92.83	92.66	92.72	154620
1462888380000	92.71	92.72	92.65	92.655	84757
1462888440000	92.6601	92.76	92.65	92.67	82855
1462888500000	92.6678	92.675	92.52	92.66	155826
1462888560000	92.6599	92.66	92.44	92.4765	170555
1462888620000	92.4601	92.595	92.4601	92.5335	104011
1462888680000	92.5338	92.55	92.441	92.46	100357
1462888740000	92.455	92.47	92.41	92.43	73050
1462888800000	92.43	92.47	92.36	92.43	109533
1462888860000	92.44	92.455	92.38	92.41	66418
1462888920000	92.41	92.5	92.36	92.49	100422
1462888980000	92.5	92.5	92.38	92.405	94790
1462889040000	92.41	92.48	92.395	92.41	94975
1462889100000	92.41	92.42	92.23	92.24	397285
1462889160000	92.24	92.385	92.12	92.22	317803
1462889220000	92.22	92.24	92.13	92.232	167469
1462889280000	92.235	92.24	92.17	92.22	143800
1462889340000	92.22	92.22	92.15	92.19	214664
1462889400000	92.2	92.22	92.13	92.17	89745
1462889460000	92.17	92.34	92.15	92.265	179385
1462889520000	92.265	92.28	92.16	92.17	127581
1462889580000	92.17	92.24	92.11	92.21	164915
1462889640000	92.205	92.23	92.18	92.18	77185
1462889700000	92.18	92.185	92.13	92.14	119354
1462889760000	92.14	92.2531	92.135	92.2	174053
1462889820000	92.21	92.22	92.165	92.19	90231
1462889880000	92.19	92.24	92.16	92.16	82699
1462889940000	92.169	92.23	92.15	92.195	100743
1462890000000	92.1938	92.25	92.19	92.225	107126
1462890060000	92.21	92.34	92.21	92.334	125486
1462890120000	92.3337	92.36	92.275	92.31	146884
1462890180000	92.31	92.35	92.31	92.33	90113
1462890240000	92.33	92.41	92.32	92.41	81159
1462890300000	92.41	92.41	92.32	92.37	119611
1462890360000	92.38	92.4	92.34	92.39	63647
1462890420000	92.39	92.4	92.2862	92.2862	116203
1462890480000	92.28	92.37	92.2531	92.3477	82647
1462890540000	92.35	92.37	92.32	92.33	42987
1462890600000	92.3299	92.44	92.3	92.435	103335
1462890660000	92.43	92.46	92.4	92.4061	106170
1462890720000	92.41	92.4233	92.34	92.41	79003
1462890780000	92.42	92.68	92.41	92.6353	224081
1462890840000	92.6301	92.75	92.58	92.7435	207940
1462890900000	92.7465	92.8	92.74	92.77	173628
1462890960000	92.77	92.95	92.76	92.86	219101
1462891020000	92.87	92.8765	92.8	92.815	72328
1462891080000	92.812	92.83	92.76	92.795	105213
1462891140000	92.798	92.798	92.75	92.7865	69543
1462891200000	92.78	92.83	92.76	92.8001	58079
1462891260000	92.8001	92.87	92.75	92.8601	113587
1462891320000	92.87	92.94	92.87	92.93	100263
1462891380000	92.93	92.96	92.92	92.94	113554
1462891440000	92.94	92.98	92.9305	92.96	127864
1462891500000	92.97	93.09	92.97	93.0299	211879
1462891560000	93.0295	93.09	92.97	92.98	119241
1462891620000	92.9899	93.03	92.95	92.97	76137
1462891680000	92.975	92.99	92.91	92.971	66990
1462891740000	92.9753	92.98	92.94	92.94	73120
1462891800000	92.94	92.959	92.89	92.95	115158
1462891860000	92.95	92.95	92.89	92.9	71486
1462891920000	92.92	92.92	92.83	92.875	104418
1462891980000	92.87	92.9	92.8554	92.88	45545
1462892040000	92.8764	92.88	92.81	92.841	79108
1462892100000	92.84	92.86	92.79	92.83	72254
1462892160000	92.825	92.89	92.825	92.86	58922
1462892220000	92.86	92.96	92.855	92.955	118726
1462892280000	92.955	92.955	92.8901	92.93	67982
1462892340000	92.93	92.95	92.88	92.905	65681
1462892400000	92.91	92.95	92.89	92.9368	75379
1462892460000	92.9301	92.99	92.89	92.98	104347
1462892520000	92.98	92.99	92.88	92.88	86192
1462892580000	92.88	92.94	92.85	92.8968	67130
1462892640000	92.88	92.96	92.88	92.9515	28117
1462892700000	92.952	93	92.952	92.9689	106148
1462892760000	92.96	92.97	92.91	92.9101	94157
1462892820000	92.92	92.96	92.9	92.96	52167
1462892880000	92.955	92.96	92.92	92.93	63544
1462892940000	92.92	92.925	92.83	92.9	67439
1462893000000	92.9	92.95	92.87	92.94	62954
1462893060000	92.93	93.02	92.93	93.01	86759
1462893120000	93	93.08	92.98	93.0695	107225
1462893180000	93.07	93.19	93.0668	93.18	152655
1462893240000	93.1801	93.22	93.1499	93.205	100981
1462893300000	93.21	93.24	93.12	93.1205	125879
1462893360000	93.1299	93.2	93.12	93.17	57856
1462893420000	93.17	93.2	93.17	93.19	44615
1462893480000	93.1801	93.19	93.12	93.13	71011
1462893540000	93.1353	93.17	93.07	93.1	92996
1462893600000	93.1	93.18	93.09	93.1665	54547
1462893660000	93.16	93.17	93.1	93.16	43733
1462893720000	93.16	93.19	93.12	93.19	63385
1462893780000	93.1899	93.2	93.16	93.175	55841
1462893840000	93.18	93.2	93.17	93.19	64620
1462893900000	93.1901	93.2	93.17	93.1801	59926
1462893960000	93.1868	93.2	93.17	93.19	41194
1462894020000	93.1938	93.2	93.09	93.09	93038
1462894080000	93.09	93.14	93.04	93.1199	105481
1462894140000	93.1101	93.21	93.11	93.205	68864
1462894200000	93.21	93.43	93.2	93.389	334489
1462894260000	93.39	93.4099	93.33	93.39	107249
1462894320000	93.39	93.44	93.3334	93.44	142377
1462894380000	93.43	93.44	93.38	93.42	102575
1462894440000	93.41	93.41	93.36	93.39	67188
1462894500000	93.3941	93.49	93.38	93.485	164541
1462894560000	93.489	93.489	93.36	93.374	120821
1462894620000	93.37	93.3741	93.32	93.33	88438
1462894680000	93.33	93.35	93.31	93.33	75301
1462894740000	93.33	93.3529	93.28	93.2934	47566
1462894800000	93.295	93.43	93.295	93.3701	96188
1462894860000	93.37	93.412	93.35	93.365	51011
1462894920000	93.362	93.415	93.335	93.411	70839
1462894980000	93.419	93.4638	93.41	93.455	154039
1462895040000	93.4553	93.48	93.43	93.44	51509
1462895100000	93.44	93.44	93.38	93.385	44162
1462895160000	93.39	93.4265	93.385	93.3943	54994
1462895220000	93.4	93.48	93.4	93.455	41715
1462895280000	93.45	93.46	93.395	93.4	28944
1462895340000	93.4016	93.4085	93.2962	93.3008	116714
1462895400000	93.3	93.326	93.21	93.2666	111259
1462895460000	93.2695	93.32	93.24	93.315	72431
1462895520000	93.31	93.38	93.3	93.375	40501
1462895580000	93.375	93.43	93.36	93.39	50641
1462895640000	93.3957	93.425	93.39	93.4	25277
1462895700000	93.3901	93.429	93.39	93.409	27762
1462895760000	93.405	93.41	93.37	93.4099	40296
1462895820000	93.405	93.41	93.39	93.4001	23080
1462895880000	93.41	93.44	93.39	93.4	64686
1462895940000	93.3989	93.429	93.39	93.41	35626
1462896000000	93.4199	93.46	93.41	93.4564	51559
1462896060000	93.46	93.5	93.4501	93.49	87965
1462896120000	93.49	93.54	93.48	93.52	135313
1462896180000	93.52	93.57	93.49	93.5	76487
1462896240000	93.51	93.525	93.46	93.46	52145
1462896300000	93.468	93.48	93.39	93.42	108698
1462896360000	93.425	93.427	93.38	93.42	59535
1462896420000	93.42	93.44	93.39	93.4	49888
1462896480000	93.407	93.44	93.39	93.393	57429
1462896540000	93.4	93.44	93.38	93.4211	37677
1462896600000	93.42	93.44	93.4143	93.44	40490
1462896660000	93.44	93.4799	93.43	93.44	64074
1462896720000	93.45	93.47	93.3835	93.385	63663
1462896780000	93.385	93.43	93.38	93.43	35777
1462896840000	93.43	93.44	93.4	93.4067	27941
1462896900000	93.4	93.41	93.38	93.4063	33263
1462896960000	93.41	93.43	93.4	93.4172	21827
1462897020000	93.41	93.45	93.41	93.43	23579
1462897080000	93.4201	93.4399	93.42	93.43	37872
1462897140000	93.43	93.44	93.41	93.415	28172
1462897200000	93.4192	93.45	93.41	93.44	30436
1462897260000	93.45	93.49	93.43	93.48	51500
1462897320000	93.4895	93.5	93.47	93.4799	56285
1462897380000	93.48	93.49	93.47	93.4763	30797
1462897440000	93.4799	93.5	93.46	93.4601	31430
1462897500000	93.4608	93.5	93.4608	93.4965	22639
1462897560000	93.49	93.5	93.46	93.47	28032
1462897620000	93.46	93.46	93.41	93.41	57932
1462897680000	93.41	93.4164	93.33	93.35	68474
1462897740000	93.35	93.38	93.35	93.38	24480
1462897800000	93.3768	93.41	93.3599	93.379	30394
1462897860000	93.375	93.41	93.37	93.3842	45308
1462897920000	93.39	93.402	93.375	93.375	27471
1462897980000	93.37	93.38	93.34	93.371	22536
1462898040000	93.379	93.38	93.3501	93.36	22440
1462898100000	93.364	93.3825	93.32	93.3201	53186
1462898160000	93.33	93.36	93.3201	93.3501	41978
1462898220000	93.35	93.355	93.32	93.345	39218
1462898280000	93.35	93.37	93.33	93.37	42124
1462898340000	93.37	93.39	93.36	93.38	29614
1462898400000	93.38	93.386	93.32	93.33	39634
1462898460000	93.33	93.3699	93.32	93.365	35836
1462898520000	93.37	93.41	93.367	93.39	27293
1462898580000	93.38	93.385	93.34	93.3401	19101
1462898640000	93.349	93.38	93.34	93.3618	30966
1462898700000	93.365	93.41	93.36	93.4035	37574
1462898760000	93.4	93.41	93.38	93.4	83612
1462898820000	93.4	93.41	93.375	93.385	39682
1462898880000	93.39	93.41	93.382	93.41	25645
1462898940000	93.4068	93.42	93.39	93.4	40602
1462899000000	93.4056	93.41	93.36	93.36	25539
1462899060000	93.359	93.38	93.35	93.35	20226
1462899120000	93.3569	93.37	93.34	93.35	37167
1462899180000	93.35	93.38	93.34	93.38	16070
1462899240000	93.38	93.41	93.355	93.3701	51275
1462899300000	93.375	93.41	93.37	93.4068	18558
1462899360000	93.41	93.43	93.39	93.4	35334
1462899420000	93.4	93.4168	93.4	93.404	17900
1462899480000	93.41	93.41	93.34	93.345	50994
1462899540000	93.341	93.35	93.3	93.309	72943
1462899600000	93.31	93.31	93.3	93.3089	22609
1462899660000	93.31	93.31	93.25	93.28	58264
1462899720000	93.28	93.33	93.27	93.31	42009
1462899780000	93.31	93.31	93.24	93.25	30570
1462899840000	93.25	93.25	93.16	93.175	92891
1462899900000	93.18	93.25	93.175	93.21	58713
1462899960000	93.22	93.2799	93.211	93.2734	23846
1462900020000	93.27	93.29	93.21	93.2438	36075
1462900080000	93.24	93.24	93.19	93.2359	30278
1462900140000	93.2365	93.27	93.2301	93.27	22407
1462900200000	93.265	93.265	93.19	93.22	38161
1462900260000	93.22	93.25	93.19	93.1965	30088
1462900320000	93.195	93.24	93.19	93.2101	23543
1462900380000	93.2167	93.2365	93.21	93.21	22187
1462900440000	93.22	93.25	93.22	93.2491	26576
1462900500000	93.245	93.25	93.165	93.17	36396
1462900560000	93.18	93.22	93.18	93.22	28906
1462900620000	93.2122	93.22	93.17	93.18	43961
1462900680000	93.1838	93.22	93.18	93.2112	24431
1462900740000	93.219	93.25	93.21	93.25	32455
1462900800000	93.25	93.2599	93.18	93.21	73199
1462900860000	93.21	93.2462	93.2	93.2462	24195
1462900920000	93.235	93.25	93.2	93.2147	24409
1462900980000	93.22	93.22	93.19	93.19	15334
1462901040000	93.1953	93.21	93.16	93.17	27838
1462901100000	93.17	93.2	93.1638	93.2	23845
1462901160000	93.2	93.22	93.19	93.21	17313
1462901220000	93.21	93.22	93.13	93.1465	37896
1462901280000	93.15	93.1599	93.11	93.115	51383
1462901340000	93.1199	93.17	93.09	93.15	60250
1462901400000	93.15	93.24	93.14	93.23	47263
1462901460000	93.2399	93.25	93.17	93.19	68858
1462901520000	93.2	93.24	93.19	93.205	20970
1462901580000	93.205	93.239	93.1735	93.2333	23742
1462901640000	93.24	93.24	93.2042	93.22	20781
1462901700000	93.22	93.22	93.17	93.2	37380
1462901760000	93.2	93.24	93.19	93.23	28445
1462901820000	93.2267	93.25	93.2267	93.245	38801
1462901880000	93.245	93.28	93.24	93.2702	58739
1462901940000	93.28	93.31	93.2756	93.29	55928
1462902000000	93.3	93.3	93.25	93.27	52188
1462902060000	93.2735	93.29	93.265	93.27	22007
1462902120000	93.27	93.299	93.27	93.29	22848
1462902180000	93.2862	93.2984	93.26	93.28	22237
1462902240000	93.29	93.31	93.28	93.3065	21087
1462902300000	93.31	93.35	93.3	93.33	73803
1462902360000	93.33	93.345	93.295	93.305	40503
1462902420000	93.305	93.32	93.3	93.315	47716
1462902480000	93.315	93.32	93.2805	93.285	39713
1462902540000	93.29	93.29	93.23	93.245	37352
1462902600000	93.24	93.275	93.24	93.275	25785
1462902660000	93.275	93.28	93.22	93.22	44096
1462902720000	93.22	93.25	93.22	93.245	18231
1462902780000	93.245	93.25	93.205	93.205	26783
1462902840000	93.2033	93.24	93.2	93.215	53919
1462902900000	93.21	93.21	93.191	93.1999	35253
1462902960000	93.19	93.22	93.19	93.22	27492
1462903020000	93.215	93.22	93.21	93.2101	17848
1462903080000	93.215	93.23	93.21	93.22	33961
1462903140000	93.2239	93.25	93.2	93.21	56636
1462903200000	93.2125	93.25	93.2125	93.248	27043
1462903260000	93.245	93.26	93.21	93.2272	46542
1462903320000	93.22	93.22	93.153	93.18	73057
1462903380000	93.18	93.18	93.14	93.15	40157
1462903440000	93.15	93.18	93.13	93.1733	29799
1462903500000	93.18	93.21	93.17	93.1701	30668
1462903560000	93.1701	93.19	93.15	93.165	35784
1462903620000	93.17	93.2	93.165	93.1998	32700
1462903680000	93.2	93.2	93.19	93.1992	18832
1462903740000	93.19	93.1961	93.16	93.1698	28796
1462903800000	93.1653	93.17	93.15	93.1566	36588
1462903860000	93.155	93.19	93.1433	93.1701	41662
1462903920000	93.17	93.17	93.115	93.123	71135
1462903980000	93.12	93.13	93.08	93.0801	49978
1462904040000	93.0838	93.09	93.07	93.0799	31437
1462904100000	93.0711	93.0799	93.021	93.0365	64871
1462904160000	93.03	93.055	93.03	93.051	46635
1462904220000	93.05	93.09	93.0401	93.08	39416
1462904280000	93.0841	93.1	93.04	93.04	35728
1462904340000	93.041	93.06	93.0334	93.0399	26602
1462904400000	93.03	93.04	93.01	93.0162	41469
1462904460000	93.01	93.05	92.96	92.981	165653
1462904520000	92.99	93	92.975	92.99	55413
1462904580000	92.99	93.09	92.9839	93.071	60412
1462904640000	93.08	93.08	93.01	93.08	37810
1462904700000	93.085	93.09	93.05	93.051	26255
1462904760000	93.06	93.065	93.02	93.03	37593
1462904820000	93.0367	93.06	93.03	93.04	41828
1462904880000	93.05	93.05	93.02	93.03	24161
1462904940000	93.02	93.07	93.02	93.059	73233
1462905000000	93.05	93.0559	92.97	92.9759	42615
1462905060000	92.97	93.01	92.95	92.992	83061
1462905120000	92.9901	93.01	92.93	92.93	82690
1462905180000	92.94	92.95	92.9	92.94	85583
1462905240000	92.9399	92.95	92.93	92.95	43927
1462905300000	92.94	92.95	92.91	92.935	58775
1462905360000	92.931	92.95	92.87	92.88	124033
1462905420000	92.89	92.93	92.88	92.8999	68610
1462905480000	92.8901	92.905	92.89	92.8963	77563
1462905540000	92.895	92.9	92.88	92.8899	62901
1462905600000	92.89	92.9	92.88	92.9	36457
1462905660000	92.9	92.91	92.89	92.91	43363
1462905720000	92.91	92.95	92.9	92.9401	57708
1462905780000	92.94	92.9553	92.92	92.9553	74273
1462905840000	92.95	92.9701	92.93	92.948	52176
1462905900000	92.9486	92.98	92.94	92.97	40442
1462905960000	92.9766	92.9766	92.94	92.94	51481
1462906020000	92.93	92.9311	92.91	92.92	39386
1462906080000	92.915	92.95	92.89	92.89	55787
1462906140000	92.89	93	92.89	92.995	94879
1462906200000	92.99	93.1	92.99	93.1	122214
1462906260000	93.1	93.1	93.02	93.0253	93142
1462906320000	93.02	93.04	93.01	93.04	51544
1462906380000	93.045	93.08	93.045	93.065	57446
1462906440000	93.06	93.11	93.03	93.0898	114768
1462906500000	93.089	93.11	93.07	93.0866	51810
1462906560000	93.08	93.11	93.08	93.09	32868
1462906620000	93.09	93.1	93.07	93.0759	37853
1462906680000	93.08	93.16	93.07	93.1366	71481
1462906740000	93.13	93.18	93.12	93.1701	81497
1462906800000	93.1799	93.22	93.16	93.16	97135
1462906860000	93.165	93.1999	93.135	93.198	61528
1462906920000	93.1901	93.21	93.15	93.19	78452
1462906980000	93.1899	93.19	93.17	93.19	19155
1462907040000	93.19	93.25	93.18	93.236	70719
1462907100000	93.235	93.235	93.17	93.2185	66589
1462907160000	93.215	93.215	93.18	93.2085	65994
1462907220000	93.204	93.24	93.2	93.23	36405
1462907280000	93.23	93.255	93.21	93.2499	81293
1462907340000	93.2499	93.25	93.19	93.243	66997
1462907400000	93.2499	93.26	93.23	93.26	45358
1462907460000	93.25	93.31	93.23	93.2866	95254
1462907520000	93.2801	93.31	93.25	93.25	65026
1462907580000	93.25	93.26	93.19	93.225	72124
1462907640000	93.2299	93.246	93.19	93.2	31769
1462907700000	93.21	93.25	93.19	93.2401	44146
1462907760000	93.246	93.27	93.23	93.2529	30873
1462907820000	93.255	93.261	93.23	93.241	38292
1462907880000	93.2499	93.27	93.22	93.22	42023
1462907940000	93.225	93.24	93.21	93.225	29381
1462908000000	93.229	93.25	93.22	93.24	26333
1462908060000	93.24	93.24	93.16	93.2	71590
1462908120000	93.2099	93.2362	93.205	93.225	31833
1462908180000	93.2215	93.26	93.19	93.2	59192
1462908240000	93.205	93.24	93.19	93.23	42641
1462908300000	93.24	93.245	93.22	93.245	48691
1462908360000	93.245	93.28	93.22	93.2289	70118
1462908420000	93.22	93.23	93.21	93.2289	39961
1462908480000	93.2253	93.26	93.22	93.255	58191
1462908540000	93.25	93.26	93.24	93.26	54693
1462908600000	93.26	93.285	93.23	93.2737	69386
1462908660000	93.27	93.275	93.23	93.2499	30279
1462908720000	93.245	93.26	93.2371	93.25	36791
1462908780000	93.25	93.29	93.21	93.23	122604
1462908840000	93.23	93.27	93.22	93.26	24709
1462908900000	93.2598	93.26	93.24	93.25	45585
1462908960000	93.25	93.26	93.24	93.245	36092
1462909020000	93.24	93.25	93.22	93.23	44118
1462909080000	93.2253	93.26	93.22	93.255	23134
1462909140000	93.26	93.28	93.25	93.26	60843
1462909200000	93.27	93.28	93.26	93.28	49843
1462909260000	93.28	93.34	93.27	93.339	196172
1462909320000	93.3329	93.4	93.31	93.4	197874
1462909380000	93.4	93.44	93.4	93.43	95112
1462909440000	93.44	93.47	93.41	93.425	98124
1462909500000	93.43	93.45	93.385	93.3866	78240
1462909560000	93.38	93.39	93.35	93.37	83916
1462909620000	93.37	93.37	93.312	93.35	92662
1462909680000	93.35	93.395	93.342	93.3499	81467
1462909740000	93.34	93.37	93.3	93.32	58970
1462909800000	93.32	93.38	93.31	93.35	75216
1462909860000	93.3501	93.38	93.33	93.34	54443
1462909920000	93.35	93.4099	93.34	93.3699	127215
1462909980000	93.37	93.44	93.37	93.3973	108690
1462910040000	93.391	93.4	93.37	93.39	87260
1462910100000	93.395	93.4	93.37	93.39	100414
1462910160000	93.39	93.41	93.36	93.39	153622
1462910220000	93.3829	93.42	93.38	93.41	80906
1462910280000	93.4	93.46	93.4	93.455	163703
1462910340000	93.46	93.47	93.4	93.41	168370
1462910400000	93.41	93.43	93.36	93.42	1251018
1462973400000	93.48	93.48	93.44	93.44	377634
1462973460000	93.44	93.5	93.1	93.24	176935
1462973520000	93.255	93.27	93.13	93.24	104547
1462973580000	93.26	93.39	93.17	93.37	101614
1462973640000	93.37	93.38	93.08	93.1097	123218
1462973700000	93.09	93.107	93.02	93.0308	104256
1462973760000	93.05	93.05	92.86	92.86	218482
1462973820000	92.86	92.87	92.66	92.81	229299
1462973880000	92.819	93.0299	92.81	92.972	186163
1462973940000	92.96	93.03	92.89	92.97	141904
1462974000000	92.9741	93.226	92.96	93.1667	226858
1462974060000	93.17	93.17	93.05	93.05	91962
1462974120000	93.05	93.06	92.88	92.89	127062
1462974180000	92.89	92.89	92.75	92.817	151442
1462974240000	92.8189	92.85	92.76	92.82	120065
1462974300000	92.85	92.91	92.77	92.8301	104311
1462974360000	92.83	93.08	92.78	93.05	120027
1462974420000	93.0494	93.07	92.999	93.03	99481
1462974480000	93.0353	93.05	92.995	93.019	52889
1462974540000	93.02	93.08	92.99	93.02	78456
1462974600000	93.0264	93.05	92.86	92.91	86281
1462974660000	92.9	92.91	92.81	92.91	71967
1462974720000	92.91	92.945	92.869	92.88	54820
1462974780000	92.89	92.89	92.8	92.8132	81621
1462974840000	92.81	92.85	92.81	92.8399	70969
1462974900000	92.84	92.84	92.7	92.705	137446
1462974960000	92.71	92.8099	92.71	92.77	81873
1462975020000	92.78	92.9099	92.75	92.885	91494
1462975080000	92.89	93.03	92.88	93.02	94543
1462975140000	93.02	93.1	92.97	93.07	173968
1462975200000	93.0789	93.12	93.02	93.03	71732
1462975260000	93.03	93.06	92.91	92.9238	93729
1462975320000	92.9299	92.971	92.842	92.9	84807
1462975380000	92.91	92.96	92.87	92.89	66423
1462975440000	92.89	93	92.874	92.9399	75636
1462975500000	92.94	93.07	92.92	93.0265	110037
1462975560000	93.023	93.03	92.95	92.98	47504
1462975620000	92.97	93.03	92.96	92.98	57799
1462975680000	92.985	93	92.92	92.98	62688
1462975740000	92.98	93.02	92.91	92.9395	77218
1462975800000	92.9399	92.95	92.87	92.91	75866
1462975860000	92.91	92.9799	92.91	92.91	40356
1462975920000	92.91	92.9275	92.87	92.88	72415
1462975980000	92.8899	92.919	92.88	92.89	30743
1462976040000	92.89	92.95	92.89	92.94	75755
1462976100000	92.9362	92.98	92.92	92.96	69651
1462976160000	92.96	92.97	92.92	92.94	46898
1462976220000	92.9462	92.9699	92.9228	92.94	45410
1462976280000	92.9495	92.98	92.94	92.97	35381
1462976340000	92.97	92.9701	92.9	92.9025	53050
1462976400000	92.91	92.93	92.86	92.89	177563
1462976460000	92.89	92.9111	92.83	92.85	40409
1462976520000	92.85	92.865	92.8	92.8238	82589
1462976580000	92.825	92.93	92.825	92.92	53729
1462976640000	92.9101	92.94	92.88	92.9365	27560
1462976700000	92.93	93	92.91	92.9995	64422
1462976760000	92.99	93.025	92.98	92.98	64788
1462976820000	92.9835	93.005	92.97	92.9901	79104
1462976880000	92.9964	93.01	92.95	93.005	81000
1462976940000	93.005	93.24	92.99	93.19	198410
1462977000000	93.1962	93.29	93.17	93.29	155371
1462977060000	93.27	93.36	93.21	93.3	185726
1462977120000	93.295	93.335	93.26	93.27	85056
1462977180000	93.275	93.42	93.25	93.3799	105802
1462977240000	93.38	93.419	93.31	93.419	79851
1462977300000	93.41	93.42	93.35	93.37	70265
1462977360000	93.38	93.57	93.38	93.565	197969
1462977420000	93.565	93.57	93.43	93.4799	144569
1462977480000	93.475	93.52	93.4511	93.46	79638
1462977540000	93.46	93.478	93.41	93.4133	74812
1462977600000	93.417	93.45	93.4	93.425	90724
1462977660000	93.4201	93.44	93.32	93.333	142935
1462977720000	93.33	93.335	93.2	93.26	88335
1462977780000	93.26	93.28	93.2199	93.22	51618
1462977840000	93.22	93.25	93.16	93.161	60937
1462977900000	93.167	93.2115	93.13	93.1967	66732
1462977960000	93.2	93.295	93.2	93.235	67424
1462978020000	93.24	93.31	93.22	93.24	40895
1462978080000	93.24	93.25	93.17	93.2	50974
1462978140000	93.1935	93.2167	93.17	93.2	28142
1462978200000	93.1905	93.26	93.1738	93.1867	61121
1462978260000	93.18	93.23	93.14	93.14	55572
1462978320000	93.15	93.22	93.15	93.21	49480
1462978380000	93.215	93.22	93.17	93.21	32242
1462978440000	93.217	93.235	93.14	93.15	71987
1462978500000	93.1595	93.21	93.1505	93.2	49368
1462978560000	93.2	93.25	93.18	93.25	60333
1462978620000	93.2462	93.34	93.2462	93.2901	87560
1462978680000	93.29	93.29	93.235	93.29	50477
1462978740000	93.29	93.32	93.26	93.26	54562
1462978800000	93.265	93.2801	93.21	93.21	56064
1462978860000	93.21	93.24	93.15	93.18	91162
1462978920000	93.1801	93.1801	93.05	93.061	73526
1462978980000	93.07	93.08	93.03	93.0467	56656
1462979040000	93.05	93.0799	93	93.02	45603
1462979100000	93.0199	93.03	92.98	92.99	65957
1462979160000	92.99	93.01	92.93	92.99	118738
1462979220000	92.99	93.04	92.98	93.01	69520
1462979280000	93.01	93.06	93.01	93.04	41809
1462979340000	93.03	93.119	93.02	93.11	49313
1462979400000	93.11	93.14	93.085	93.13	36122
1462979460000	93.13	93.15	93.09	93.109	38562
1462979520000	93.1099	93.1199	93.07	93.0901	33780
1462979580000	93.08	93.11	93.05	93.11	31771
1462979640000	93.11	93.15	93.1	93.135	34731
1462979700000	93.14	93.1862	93.13	93.15	40867
1462979760000	93.15	93.17	93.1301	93.1301	57782
1462979820000	93.1399	93.19	93.12	93.19	20673
1462979880000	93.1815	93.23	93.18	93.23	43660
1462979940000	93.23	93.31	93.22	93.31	56991
1462980000000	93.3	93.31	93.25	93.26	46552
1462980060000	93.264	93.27	93.24	93.2456	33077
1462980120000	93.25	93.25	93.14	93.185	79933
1462980180000	93.19	93.23	93.16	93.19	88294
1462980240000	93.2	93.2	92.95	92.95	253445
1462980300000	92.95	93.05	92.85	93.02	262840
1462980360000	93.03	93.12	93.03	93.07	97721
1462980420000	93.07	93.1	93	93.01	47920
1462980480000	93.02	93.0253	92.91	92.97	157060
1462980540000	92.97	93.02	92.964	92.9949	57207
1462980600000	93	93.005	92.93	92.9375	142406
1462980660000	92.94	93	92.81	92.95	338453
1462980720000	92.95	93.05	92.94	93.0389	65895
1462980780000	93.03	93.16	93	93.12	151164
1462980840000	93.1099	93.17	93.0875	93.1612	65163
1462980900000	93.16	93.16	93.09	93.12	49646
1462980960000	93.1138	93.15	93.1	93.11	51444
1462981020000	93.12	93.13	93	93.02	90625
1462981080000	93.025	93.03	92.96	92.99	68411
1462981140000	92.989	93	92.89	92.925	67801
1462981200000	92.92	92.93	92.88	92.91	190929
1462981260000	92.92	92.95	92.9	92.9399	42195
1462981320000	92.9399	92.9856	92.92	92.9856	50882
1462981380000	92.98	93.02	92.95	92.99	65598
1462981440000	92.9963	93.05	92.97	93.0101	32937
1462981500000	93.01	93.1	92.99	93.07	44298
1462981560000	93.07	93.105	93.0422	93.07	31367
1462981620000	93.07	93.105	93.04	93.087	35137
1462981680000	93.09	93.1053	93.05	93.0965	31652
1462981740000	93.1	93.12	93.0701	93.1135	45894
1462981800000	93.12	93.13	93.11	93.1271	25973
1462981860000	93.12	93.14	93.11	93.13	36496
1462981920000	93.13	93.17	93.121	93.15	58275
1462981980000	93.15	93.16	93.11	93.1177	46908
1462982040000	93.12	93.13	93.11	93.1265	54520
1462982100000	93.125	93.14	93.11	93.14	30172
1462982160000	93.14	93.15	93.12	93.134	23367
1462982220000	93.1399	93.14	93.11	93.115	20308
1462982280000	93.1112	93.135	93.11	93.12	43018
1462982340000	93.12	93.12	93.04	93.06	45288
1462982400000	93.06	93.1	93.0434	93.07	21942
1462982460000	93.07	93.09	93.02	93.09	23308
1462982520000	93.0888	93.09	93.02	93.0556	45892
1462982580000	93.06	93.08	93.05	93.07	15413
1462982640000	93.0668	93.0668	93.01	93.0164	44198
1462982700000	93.01	93.066	93.01	93.0435	24395
1462982760000	93.05	93.05	93.04	93.0499	11028
1462982820000	93.05	93.06	93.03	93.06	19121
1462982880000	93.07	93.18	93.07	93.1605	76877
1462982940000	93.1699	93.24	93.135	93.2216	84234
1462983000000	93.22	93.31	93.215	93.31	87446
1462983060000	93.31	93.32	93.25	93.2611	41264
1462983120000	93.261	93.27	93.22	93.2635	26884
1462983180000	93.27	93.27	93.22	93.2299	21555
1462983240000	93.23	93.27	93.21	93.22	46492
1462983300000	93.22	93.25	93.22	93.249	25149
1462983360000	93.25	93.295	93.2288	93.26	38062
1462983420000	93.26	93.28	93.24	93.28	37854
1462983480000	93.2701	93.3	93.26	93.2917	40626
1462983540000	93.29	93.295	93.24	93.25	24210
1462983600000	93.2535	93.27	93.2535	93.265	22550
1462983660000	93.27	93.32	93.22	93.2353	53596
1462983720000	93.2341	93.24	93.18	93.2399	24884
1462983780000	93.24	93.26	93.2	93.209	19332
1462983840000	93.2	93.2	93.125	93.13	34520
1462983900000	93.1375	93.17	93.13	93.16	22829
1462983960000	93.165	93.18	93.14	93.17	25155
1462984020000	93.18	93.21	93.18	93.21	29513
1462984080000	93.219	93.245	93.2	93.235	26607
1462984140000	93.23	93.25	93.2	93.2001	25826
1462984200000	93.205	93.219	93.19	93.2016	7602
1462984260000	93.209	93.209	93.17	93.185	23545
1462984320000	93.18	93.21	93.17	93.2	24157
1462984380000	93.2	93.2	93.1384	93.16	22084
1462984440000	93.16	93.17	93.14	93.1622	14964
1462984500000	93.16	93.19	93.15	93.19	14789
1462984560000	93.1965	93.2	93.17	93.18	20809
1462984620000	93.1764	93.1799	93.13	93.14	37141
1462984680000	93.14	93.1401	93.09	93.1401	30649
1462984740000	93.14	93.21	93.121	93.208	30966
1462984800000	93.2	93.2	93.16	93.1636	15811
1462984860000	93.16	93.165	93.12	93.1399	28727
1462984920000	93.14	93.1469	93.1	93.1	45448
1462984980000	93.1	93.1	93.07	93.07	23587
1462985040000	93.0699	93.079	93.04	93.06	38623
1462985100000	93.0653	93.08	93.03	93.035	30311
1462985160000	93.04	93.04	93	93.01	61782
1462985220000	93.02	93.06	93	93.03	58046
1462985280000	93.02	93.04	93.02	93.0359	13024
1462985340000	93.04	93.0465	93.02	93.0216	30157
1462985400000	93.0244	93.04	93	93.01	29956
1462985460000	93.01	93.01	92.97	92.97	53326
1462985520000	92.97	92.98	92.94	92.98	49789
1462985580000	92.98	92.99	92.97	92.97	27289
1462985640000	92.96	93	92.96	92.9901	10300
1462985700000	92.9999	92.9999	92.96	92.9797	19036
1462985760000	92.9765	93.02	92.97	92.999	32309
1462985820000	92.99	93.03	92.99	93.0259	24687
1462985880000	93.02	93.03	93	93.008	21552
1462985940000	93	93.0267	92.99	93.0267	21626
1462986000000	93.02	93.02	93	93.01	12513
1462986060000	93.01	93.02	93	93.016	13154
1462986120000	93.02	93.02	92.93	92.93	69315
1462986180000	92.9335	92.97	92.93	92.9399	31909
1462986240000	92.94	92.94	92.92	92.9299	15992
1462986300000	92.93	92.94	92.91	92.9338	19779
1462986360000	92.94	92.96	92.93	92.935	33331
1462986420000	92.9355	92.97	92.93	92.9692	16749
1462986480000	92.9665	93.01	92.9665	93	30956
1462986540000	93.0023	93.02	92.99	93.0165	16802
1462986600000	93.02	93.02	92.96	92.9699	25215
1462986660000	92.97	93.01	92.9601	93	34649
1462986720000	92.995	93.01	92.97	92.9999	22235
1462986780000	92.9907	92.995	92.97	92.97	14433
1462986840000	92.97	92.98	92.9517	92.955	15579
1462986900000	92.96	92.97	92.959	92.9601	8292
1462986960000	92.965	92.97	92.95	92.95	32926
1462987020000	92.95	92.98	92.94	92.9699	40847
1462987080000	92.965	92.98	92.96	92.97	37736
1462987140000	92.9759	92.98	92.96	92.96	38330
1462987200000	92.96	92.97	92.95	92.96	28745
1462987260000	92.963	92.963	92.94	92.951	29468
1462987320000	92.9553	92.96	92.94	92.9465	18736
1462987380000	92.9465	92.9465	92.86	92.88	82999
1462987440000	92.8837	92.8859	92.85	92.87	73491
1462987500000	92.87	92.87	92.84	92.859	55734
1462987560000	92.86	92.86	92.83	92.85	36320
1462987620000	92.85	92.86	92.821	92.8499	66455
1462987680000	92.8401	92.91	92.84	92.9	52000
1462987740000	92.9	92.9	92.873	92.89	40710
1462987800000	92.8862	92.89	92.87	92.8867	58360
1462987860000	92.88	92.9055	92.875	92.9055	36901
1462987920000	92.91	92.91	92.9	92.91	26384
1462987980000	92.91	92.92	92.89	92.899	42302
1462988040000	92.8959	92.91	92.89	92.9	16834
1462988100000	92.9044	92.91	92.87	92.871	46634
1462988160000	92.8765	92.88	92.86	92.88	31416
1462988220000	92.8899	92.91	92.87	92.91	35455
1462988280000	92.91	92.9693	92.9035	92.9601	54519
1462988340000	92.9635	92.98	92.94	92.9599	33586
1462988400000	92.96	93	92.95	92.9899	48698
1462988460000	92.985	92.985	92.89	92.892	47174
1462988520000	92.8901	92.93	92.89	92.91	28153
1462988580000	92.9199	92.9199	92.879	92.9	31747
1462988640000	92.9	92.91	92.87	92.88	25796
1462988700000	92.8763	92.89	92.86	92.889	18969
1462988760000	92.889	92.9	92.86	92.89	24325
1462988820000	92.89	92.93	92.89	92.9299	36614
1462988880000	92.93	92.93	92.9	92.909	23523
1462988940000	92.907	92.91	92.88	92.9001	19890
1462989000000	92.9067	92.91	92.8841	92.91	20611
1462989060000	92.91	92.91	92.89	92.8968	11923
1462989120000	92.9	92.9065	92.88	92.882	21702
1462989180000	92.88	92.9	92.88	92.88	43371
1462989240000	92.8799	92.8899	92.86	92.8603	15463
1462989300000	92.86	92.865	92.84	92.8441	34406
1462989360000	92.8418	92.89	92.8418	92.8799	32769
1462989420000	92.871	92.88	92.8456	92.855	26984
1462989480000	92.85	92.86	92.84	92.85	31384
1462989540000	92.85	92.86	92.83	92.8539	44711
1462989600000	92.85	92.85	92.75	92.751	129147
1462989660000	92.752	92.8	92.73	92.785	62952
1462989720000	92.78	92.8	92.77	92.8	32267
1462989780000	92.8	92.8	92.75	92.7799	36158
1462989840000	92.77	92.78	92.76	92.775	29073
1462989900000	92.77	92.83	92.77	92.81	37042
1462989960000	92.805	92.83	92.79	92.805	58054
1462990020000	92.8015	92.81	92.77	92.8	40242
1462990080000	92.8	92.81	92.78	92.8	25278
1462990140000	92.79	92.87	92.79	92.85	38161
1462990200000	92.8538	92.855	92.81	92.8101	44802
1462990260000	92.8199	92.8199	92.77	92.7766	41466
1462990320000	92.775	92.81	92.772	92.805	26698
1462990380000	92.81	92.86	92.79	92.86	32769
1462990440000	92.86	92.88	92.83	92.88	34738
1462990500000	92.88	92.8906	92.83	92.83	70920
1462990560000	92.84	92.86	92.82	92.836	36239
1462990620000	92.83	92.83	92.784	92.8	28646
1462990680000	92.809	92.81	92.78	92.79	32484
1462990740000	92.79	92.82	92.79	92.8171	38217
1462990800000	92.8153	92.82	92.79	92.81	34090
1462990860000	92.8	92.82	92.77	92.77	45577
1462990920000	92.78	92.81	92.78	92.79	39820
1462990980000	92.7801	92.7953	92.77	92.7953	21719
1462991040000	92.791	92.84	92.79	92.82	50929
1462991100000	92.8253	92.84	92.7953	92.84	25784
1462991160000	92.84	92.84	92.82	92.83	12725
1462991220000	92.83	92.84	92.79	92.799	22341
1462991280000	92.79	92.83	92.78	92.828	32627
1462991340000	92.82	92.82	92.78	92.79	43256
1462991400000	92.78	92.81	92.78	92.805	31194
1462991460000	92.8	92.81	92.76	92.78	50696
1462991520000	92.79	92.7999	92.77	92.7956	19908
1462991580000	92.795	92.81	92.79	92.8099	13077
1462991640000	92.8	92.8099	92.78	92.785	22592
1462991700000	92.78	92.79	92.76	92.7679	25821
1462991760000	92.76	92.77	92.74	92.7636	47583
1462991820000	92.76	92.7899	92.75	92.7899	29835
1462991880000	92.79	92.819	92.78	92.819	35439
1462991940000	92.82	92.83	92.8	92.82	18429
1462992000000	92.82	92.82	92.8	92.805	27184
1462992060000	92.8	92.81	92.77	92.79	30342
1462992120000	92.7967	92.7967	92.76	92.76	20821
1462992180000	92.77	92.77	92.76	92.7698	35841
1462992240000	92.76	92.78	92.76	92.775	32226
1462992300000	92.78	92.78	92.75	92.75	35619
1462992360000	92.75	92.755	92.68	92.68	148180
1462992420000	92.68	92.69	92.64	92.68	148164
1462992480000	92.67	92.68	92.61	92.6101	69801
1462992540000	92.62	92.64	92.6	92.605	64839
1462992600000	92.61	92.62	92.6	92.6199	53468
1462992660000	92.61	92.66	92.61	92.62	70698
1462992720000	92.62	92.6299	92.6	92.6134	37689
1462992780000	92.61	92.69	92.61	92.69	53424
1462992840000	92.69	92.695	92.63	92.6529	30226
1462992900000	92.65	92.659	92.62	92.62	20998
1462992960000	92.6201	92.63	92.6	92.61	46715
1462993020000	92.61	92.64	92.6	92.64	27964
1462993080000	92.64	92.65	92.63	92.65	30277
1462993140000	92.65	92.655	92.62	92.62	41192
1462993200000	92.615	92.6501	92.6	92.65	45428
1462993260000	92.64	92.67	92.63	92.658	55893
1462993320000	92.6538	92.68	92.64	92.661	92642
1462993380000	92.663	92.68	92.63	92.65	78655
1462993440000	92.66	92.7	92.63	92.7	80313
1462993500000	92.695	92.71	92.67	92.6799	51393
1462993560000	92.675	92.72	92.67	92.72	38498
1462993620000	92.72	92.8	92.71	92.78	99237
1462993680000	92.7862	92.81	92.76	92.78	84108
1462993740000	92.789	92.789	92.715	92.75	59767
1462993800000	92.7444	92.78	92.727	92.754	52028
1462993860000	92.76	92.76	92.7	92.7599	52465
1462993920000	92.75	92.77	92.74	92.7495	33608
1462993980000	92.7401	92.78	92.73	92.78	52095
1462994040000	92.77	92.81	92.75	92.789	54197
1462994100000	92.79	92.8	92.74	92.7599	35811
1462994160000	92.75	92.7689	92.74	92.7538	31007
1462994220000	92.75	92.78	92.75	92.7699	24103
1462994280000	92.7641	92.765	92.72	92.76	29983
1462994340000	92.76	92.77	92.72	92.7389	36115
1462994400000	92.7322	92.7399	92.69	92.7	61701
1462994460000	92.7	92.7	92.66	92.6699	39496
1462994520000	92.67	92.67	92.65	92.67	42873
1462994580000	92.67	92.6984	92.655	92.69	30360
1462994640000	92.681	92.69	92.65	92.6544	34356
1462994700000	92.6599	92.7	92.65	92.69	64414
1462994760000	92.6965	92.7184	92.685	92.7184	42013
1462994820000	92.72	92.76	92.7163	92.741	92362
1462994880000	92.745	92.75	92.71	92.74	51415
1462994940000	92.735	92.74	92.7	92.7384	81070
1462995000000	92.73	92.75	92.67	92.7089	43719
1462995060000	92.71	92.74	92.69	92.73	54014
1462995120000	92.74	92.8	92.7399	92.795	82555
1462995180000	92.795	92.8	92.77	92.7799	47633
1462995240000	92.7786	92.8	92.77	92.79	69604
1462995300000	92.78	92.78	92.73	92.75	49480
1462995360000	92.75	92.75	92.69	92.69	44992
1462995420000	92.69	92.7499	92.69	92.73	69860
1462995480000	92.73	92.77	92.71	92.74	49476
1462995540000	92.745	92.76	92.72	92.72	49402
1462995600000	92.71	92.74	92.7	92.73	55462
1462995660000	92.73	92.732	92.71	92.7211	48012
1462995720000	92.72	92.721	92.66	92.7	86982
1462995780000	92.69	92.699	92.66	92.66	65192
1462995840000	92.66	92.67	92.65	92.66	43647
1462995900000	92.65	92.665	92.62	92.6499	89804
1462995960000	92.65	92.66	92.62	92.6482	102574
1462996020000	92.64	92.6599	92.63	92.64	47959
1462996080000	92.65	92.66	92.6401	92.66	46608
1462996140000	92.65	92.71	92.64	92.7035	101103
1462996200000	92.7	92.7065	92.6353	92.64	172970
1462996260000	92.65	92.68	92.63	92.65	151512
1462996320000	92.65	92.65	92.59	92.591	159035
1462996380000	92.5999	92.6	92.54	92.545	207564
1462996440000	92.54	92.56	92.51	92.5199	141371
1462996500000	92.52	92.53	92.51	92.52	127909
1462996560000	92.52	92.55	92.51	92.5131	176732
1462996620000	92.51	92.54	92.5	92.53	166489
1462996680000	92.53	92.54	92.51	92.52	207442
1462996740000	92.5101	92.52	92.5	92.51	222385
1462996800000	92.515	92.54	92.46	92.51	1717655
1463059800000	92.72	92.78	92.72	92.76	587829
1463059860000	92.76	92.78	92.25	92.3052	415282
1463059920000	92.3	92.38	92.16	92.16	237977
1463059980000	92.16	92.2308	92.05	92.09	314603
1463060040000	92.11	92.33	92.05	92.15	177655
1463060100000	92.17	92.34	92.06	92.1349	173887
1463060160000	92.125	92.17	92.04	92.15	197976
1463060220000	92.1	92.2	92	92	411284
1463060280000	92	92.23	91.88	92.17	528275
1463060340000	92.16	92.23	92.1	92.12	153312
1463060400000	92.12	92.15	91.97	91.97	139626
1463060460000	91.97	92.07	91.88	92.0337	299638
1463060520000	92.03	92.03	91.78	91.85	362249
1463060580000	91.84	91.85	91.61	91.69	429813
1463060640000	91.6863	91.84	91.66	91.7	204951
1463060700000	91.6999	91.6999	91.51	91.52	300205
1463060760000	91.517	91.57	91.31	91.4637	822541
1463060820000	91.4601	91.6298	91.39	91.5963	365777
1463060880000	91.59	91.65	91.36	91.375	255632
1463060940000	91.3762	91.43	91.35	91.36	170383
1463061000000	91.3699	91.47	91.3	91.44	314470
1463061060000	91.42	91.53	91.34	91.48	248909
1463061120000	91.48	91.6	91.47	91.5258	231382
1463061180000	91.52	91.52	91.34	91.355	262520
1463061240000	91.359	91.36	91.12	91.175	421219
1463061300000	91.17	91.2	91.11	91.12	235270
1463061360000	91.1242	91.13	91.01	91.07	357289
1463061420000	91.07	91.1	90.92	90.92	604544
1463061480000	90.92	91	90.85	90.93	453515
1463061540000	90.94	91.06	90.93	91.0201	230013
1463061600000	91.02	91.02	90.91	90.9345	252534
1463061660000	90.93	90.98	90.83	90.8914	402335
1463061720000	90.9	90.91	90.81	90.8199	325114
1463061780000	90.815	90.84	90.64	90.65	554009
1463061840000	90.64	90.8	90.64	90.8	461840
1463061900000	90.795	90.84	90.64	90.765	434912
1463061960000	90.77	90.78	90.57	90.65	387271
1463062020000	90.65	90.8	90.62	90.79	384003
1463062080000	90.783	90.835	90.77	90.82	277252
1463062140000	90.83	90.92	90.825	90.9	423047
1463062200000	90.9001	90.9001	90.78	90.8071	396102
1463062260000	90.8062	90.95	90.79	90.95	231176
1463062320000	90.95	90.98	90.9	90.96	209644
1463062380000	90.96	91	90.85	90.99	317869
1463062440000	90.99	91.07	90.98	91.06	418839
1463062500000	91.06	91.17	91.06	91.1347	410277
1463062560000	91.14	91.16	90.96	90.97	350743
1463062620000	90.97	91.21	90.94	90.98	411015
1463062680000	90.9701	91.11	90.96	90.99	160678
1463062740000	90.9895	90.99	90.93	90.95	139899
1463062800000	90.9503	90.9503	90.83	90.83	240334
1463062860000	90.83	90.84	90.71	90.7205	321782
1463062920000	90.725	90.73	90.64	90.6861	283164
1463062980000	90.685	90.76	90.63	90.645	190897
1463063040000	90.6499	90.82	90.6	90.81	213655
1463063100000	90.81	90.87	90.73	90.7584	183002
1463063160000	90.7507	90.81	90.7	90.77	274092
1463063220000	90.78	90.82	90.76	90.8	151622
1463063280000	90.81	90.89	90.79	90.8801	164229
1463063340000	90.885	90.95	90.87	90.935	229707
1463063400000	90.94	90.94	90.85	90.86	142818
1463063460000	90.8699	90.89	90.8	90.85	166430
1463063520000	90.855	90.87	90.74	90.74	197350
1463063580000	90.73	90.8	90.67	90.7262	167724
1463063640000	90.721	90.76	90.67	90.69	183292
1463063700000	90.68	90.71	90.62	90.705	235885
1463063760000	90.71	90.71	90.63	90.64	143402
1463063820000	90.64	90.66	90.6	90.6	145403
1463063880000	90.6094	90.79	90.54	90.7408	421217
1463063940000	90.735	90.7699	90.63	90.7	144956
1463064000000	90.699	90.73	90.62	90.7131	171982
1463064060000	90.72	90.72	90.59	90.59	133226
1463064120000	90.59	90.66	90.57	90.599	124996
1463064180000	90.59	90.6047	90.54	90.545	222470
1463064240000	90.54	90.54	90.31	90.3666	838608
1463064300000	90.3685	90.38	90.31	90.31	266897
1463064360000	90.3166	90.4	90.26	90.26	379141
1463064420000	90.2835	90.48	90.267	90.45	320300
1463064480000	90.45	90.57	90.39	90.5034	243885
1463064540000	90.5099	90.55	90.41	90.5	197873
1463064600000	90.5	90.51	90.41	90.4599	105190
1463064660000	90.46	90.47	90.41	90.456	135843
1463064720000	90.46	90.475	90.41	90.445	153122
1463064780000	90.44	90.49	90.38	90.45	215576
1463064840000	90.45	90.49	90.35	90.3934	138511
1463064900000	90.4	90.43	90.35	90.365	142003
1463064960000	90.37	90.37	90.14	90.225	455504
1463065020000	90.225	90.229	90.1	90.18	331075
1463065080000	90.18	90.2	90.14	90.17	194849
1463065140000	90.17	90.27	90.14	90.24	222521
1463065200000	90.2399	90.2466	90.16	90.17	117679
1463065260000	90.17	90.185	90.1	90.1399	243907
1463065320000	90.1363	90.2	90.11	90.15	165169
1463065380000	90.149	90.15	90.06	90.06	353835
1463065440000	90.0695	90.07	90	90.01	974992
1463065500000	90.01	90.18	90	90.155	530984
1463065560000	90.16	90.21	90.095	90.11	282187
1463065620000	90.1001	90.13	90.02	90.05	175138
1463065680000	90.04	90.05	89.89	89.97	890126
1463065740000	89.9793	90.02	89.93	89.96	240961
1463065800000	89.953	90.02	89.89	90.01	330991
1463065860000	90	90.02	89.92	89.9364	287428
1463065920000	89.93	89.94	89.81	89.8301	284590
1463065980000	89.825	89.9293	89.78	89.8695	496719
1463066040000	89.865	89.91	89.77	89.7774	239523
1463066100000	89.78	89.8365	89.73	89.744	361943
1463066160000	89.75	89.75	89.67	89.695	400780
1463066220000	89.69	89.7	89.54	89.59	473738
1463066280000	89.59	89.62	89.48	89.49	538469
1463066340000	89.49	89.68	89.47	89.67	477564
1463066400000	89.66	89.76	89.63	89.734	513587
1463066460000	89.7362	89.89	89.71	89.7988	474631
1463066520000	89.79	89.86	89.77	89.84	288179
1463066580000	89.845	89.9	89.84	89.8893	258171
1463066640000	89.89	89.93	89.85	89.92	281893
1463066700000	89.915	89.99	89.91	89.9608	264444
1463066760000	89.96	90.01	89.94	90	266559
1463066820000	89.9988	90.08	89.97	90.05	229045
1463066880000	90.05	90.15	89.97	90.1	296316
1463066940000	90.12	90.17	90.05	90.05	207954
1463067000000	90.06	90.089	89.99	90.08	197745
1463067060000	90.0868	90.11	90.04	90.07	159630
1463067120000	90.0785	90.17	90.05	90.15	200743
1463067180000	90.14	90.3	90.14	90.282	327723
1463067240000	90.28	90.33	90.2	90.215	260186
1463067300000	90.23	90.28	90.2	90.246	145607
1463067360000	90.24	90.26	90.171	90.225	143515
1463067420000	90.2299	90.29	90.2	90.28	117408
1463067480000	90.2735	90.33	90.26	90.32	124835
1463067540000	90.315	90.33	90.23	90.235	140956
1463067600000	90.2399	90.27	90.2	90.22	149796
1463067660000	90.21	90.23	90.11	90.1175	209642
1463067720000	90.11	90.16	90.07	90.1368	157371
1463067780000	90.137	90.15	90.09	90.12	79615
1463067840000	90.1238	90.1499	90.1	90.139	118078
1463067900000	90.1201	90.16	90.095	90.1199	96005
1463067960000	90.1162	90.23	90.1	90.2194	110357
1463068020000	90.215	90.22	90.16	90.195	124800
1463068080000	90.2	90.28	90.19	90.2067	180164
1463068140000	90.2	90.2	90.03	90.04	171549
1463068200000	90.04	90.0899	90	90.04	161639
1463068260000	90.0394	90.04	89.95	89.98	283043
1463068320000	89.99	90.03	89.92	89.94	152828
1463068380000	89.94	90	89.91	89.995	110447
1463068440000	89.9936	90.079	89.94	90.07	110623
1463068500000	90.07	90.07	90	90.0405	92399
1463068560000	90.0477	90.05	89.96	89.9671	113771
1463068620000	89.96	90.04	89.96	89.97	93009
1463068680000	89.97	90.05	89.96	90.001	120639
1463068740000	90.005	90.005	89.94	89.9562	113549
1463068800000	89.9538	89.9599	89.87	89.91	153943
1463068860000	89.9172	89.92	89.8	89.8199	209791
1463068920000	89.82	89.86	89.78	89.8062	137793
1463068980000	89.801	89.89	89.79	89.88	162916
1463069040000	89.89	89.95	89.86	89.875	156982
1463069100000	89.8701	89.94	89.87	89.9289	99107
1463069160000	89.92	90.004	89.9	89.995	183238
1463069220000	89.9953	90	89.96	89.985	93154
1463069280000	89.99	89.99	89.95	89.97	109516
1463069340000	89.975	90.14	89.93	90.1268	326260
1463069400000	90.13	90.25	90.11	90.15	264896
1463069460000	90.1562	90.23	90.13	90.15	211999
1463069520000	90.1464	90.18	90.1	90.155	93871
1463069580000	90.15	90.18	90.07	90.125	99121
1463069640000	90.1201	90.13	90.01	90.073	157497
1463069700000	90.07	90.1	90.03	90.07	109812
1463069760000	90.0602	90.065	90.01	90.0265	87144
1463069820000	90.02	90.18	89.99	90.175	194831
1463069880000	90.18	90.27	90.18	90.2699	174871
1463069940000	90.2656	90.31	90.19	90.21	126421
1463070000000	90.22	90.22	90.1	90.149	97756
1463070060000	90.1462	90.18	90.13	90.1644	57992
1463070120000	90.168	90.168	90.12	90.1368	50725
1463070180000	90.1362	90.16	90.12	90.147	74899
1463070240000	90.15	90.1799	90.12	90.16	73376
1463070300000	90.16	90.18	90.14	90.1599	112705
1463070360000	90.159	90.28	90.15	90.24	171024
1463070420000	90.25	90.29	90.21	90.225	114967
1463070480000	90.225	90.28	90.2	90.2505	99173
1463070540000	90.2501	90.29	90.25	90.2568	83107
1463070600000	90.255	90.32	90.25	90.28	85441
1463070660000	90.28	90.29	90.26	90.28	67378
1463070720000	90.28	90.2899	90.25	90.255	89588
1463070780000	90.25	90.26	90.16	90.19	102758
1463070840000	90.19	90.21	90.07	90.08	127239
1463070900000	90.0899	90.15	90.08	90.15	117024
1463070960000	90.15	90.17	90.13	90.15	75644
1463071020000	90.14	90.16	90	90.01	120167
1463071080000	90.01	90.125	90.007	90.1099	104522
1463071140000	90.105	90.15	90.05	90.085	103446
1463071200000	90.089	90.12	90.08	90.1	34465
1463071260000	90.1	90.1	90.05	90.08	58779
1463071320000	90.0865	90.0865	90.044	90.05	81480
1463071380000	90.05	90.07	90.01	90.0199	91970
1463071440000	90.02	90.03	90.01	90.0132	80921
1463071500000	90.01	90.11	90.01	90.06	149945
1463071560000	90.0699	90.11	90.05	90.0999	68696
1463071620000	90.1	90.15	90.0993	90.14	64021
1463071680000	90.13	90.2	90.13	90.165	89125
1463071740000	90.17	90.2	90.14	90.18	103106
1463071800000	90.18	90.23	90.17	90.199	80363
1463071860000	90.1999	90.1999	90.1	90.1	66111
1463071920000	90.1	90.1664	90.1	90.16	56821
1463071980000	90.1595	90.19	90.08	90.0804	85784
1463072040000	90.0965	90.14	90.08	90.095	94915
1463072100000	90.095	90.1	90.03	90.03	105245
1463072160000	90.03	90.1	90.02	90.085	78382
1463072220000	90.0853	90.16	90.08	90.16	92182
1463072280000	90.16	90.18	90.1392	90.1732	63285
1463072340000	90.1714	90.23	90.12	90.23	94714
1463072400000	90.2291	90.28	90.22	90.2638	110288
1463072460000	90.265	90.33	90.18	90.18	237985
1463072520000	90.1864	90.1864	90.1	90.14	146802
1463072580000	90.14	90.18	90.125	90.175	94522
1463072640000	90.18	90.19	90.17	90.17	72378
1463072700000	90.1769	90.19	90.14	90.19	77575
1463072760000	90.1865	90.205	90.125	90.17	75021
1463072820000	90.171	90.21	90.15	90.17	91999
1463072880000	90.17	90.2	90.12	90.14	94276
1463072940000	90.15	90.2	90.12	90.195	70656
1463073000000	90.19	90.25	90.18	90.21	114454
1463073060000	90.2	90.22	90.14	90.1538	81129
1463073120000	90.1538	90.165	90.09	90.13	99522
1463073180000	90.13	90.14	90.09	90.1	69382
1463073240000	90.1	90.11	90.01	90.0125	93036
1463073300000	90.01	90.03	89.95	89.97	283695
1463073360000	89.973	90.0399	89.9701	89.99	82675
1463073420000	90	90.04	89.979	90.04	64171
1463073480000	90.03	90.03	89.97	89.985	130518
1463073540000	89.97	90.05	89.97	90.005	125348
1463073600000	90.005	90.06	90	90.03	80404
1463073660000	90.0203	90.09	90.0203	90.0501	97155
1463073720000	90.0532	90.06	90.01	90.0262	43441
1463073780000	90.025	90.08	90.02	90.077	74014
1463073840000	90.0765	90.09	90.07	90.085	40553
1463073900000	90.09	90.09	90.07	90.0736	24517
1463073960000	90.075	90.19	90.07	90.15	104499
1463074020000	90.1565	90.16	90.11	90.11	33410
1463074080000	90.115	90.12	90.08	90.1	52872
1463074140000	90.1062	90.14	90.09	90.1	72133
1463074200000	90.1064	90.16	90.094	90.144	57463
1463074260000	90.14	90.1463	90.06	90.06	47006
1463074320000	90.0624	90.1	90.06	90.06	40363
1463074380000	90.0685	90.09	89.95	90.059	100807
1463074440000	90.058	90.06	90.0067	90.0264	42599
1463074500000	90.0271	90.039	90	90.01	41545
1463074560000	90	90.01	89.92	89.945	137736
1463074620000	89.95	89.95	89.91	89.92	81959
1463074680000	89.91	89.93	89.89	89.9162	122092
1463074740000	89.9162	89.99	89.91	89.96	122728
1463074800000	89.953	89.99	89.93	89.99	82022
1463074860000	89.9862	90	89.94	89.985	83782
1463074920000	89.98	89.99	89.95	89.95	76473
1463074980000	89.95	89.98	89.92	89.974	113137
1463075040000	89.9799	89.99	89.96	89.9775	102819
1463075100000	89.9759	90.09	89.9675	90.0299	155493
1463075160000	90.025	90.14	90.02	90.1201	121174
1463075220000	90.126	90.18	90.12	90.18	131310
1463075280000	90.18	90.18	90.12	90.1238	56259
1463075340000	90.127	90.16	90.1	90.1375	64601
1463075400000	90.13	90.15	90.05	90.0788	55402
1463075460000	90.08	90.12	90.06	90.082	61989
1463075520000	90.09	90.1	90.04	90.045	41198
1463075580000	90.04	90.0453	89.98	89.99	112889
1463075640000	89.995	89.9985	89.95	89.9765	91528
1463075700000	89.9799	90.02	89.97	89.9859	96720
1463075760000	89.9801	90.12	89.98	90.115	86400
1463075820000	90.1138	90.14	90.1	90.13	72239
1463075880000	90.139	90.139	90.1	90.119	70433
1463075940000	90.115	90.1885	90.1	90.18	102098
1463076000000	90.19	90.2899	90.16	90.2411	174161
1463076060000	90.245	90.37	90.2	90.201	162387
1463076120000	90.2	90.35	90.2	90.3	149645
1463076180000	90.29	90.2995	90.21	90.249	79761
1463076240000	90.245	90.25	90.11	90.13	149058
1463076300000	90.12	90.2	90.09	90.17	109603
1463076360000	90.165	90.25	90.16	90.21	143809
1463076420000	90.21	90.24	90.11	90.21	119248
1463076480000	90.21	90.22	90.1	90.12	76931
1463076540000	90.115	90.15	90.1	90.15	122774
1463076600000	90.15	90.155	90.1	90.1101	103998
1463076660000	90.1116	90.18	90.11	90.18	96897
1463076720000	90.1785	90.24	90.175	90.24	110967
1463076780000	90.24	90.245	90.201	90.24	89724
1463076840000	90.2311	90.4	90.23	90.385	168358
1463076900000	90.39	90.46	90.38	90.38	291276
1463076960000	90.38	90.46	90.3601	90.435	104569
1463077020000	90.4341	90.47	90.41	90.425	107299
1463077080000	90.425	90.43	90.32	90.34	177146
1463077140000	90.35	90.47	90.35	90.46	133780
1463077200000	90.466	90.475	90.431	90.469	124779
1463077260000	90.465	90.53	90.465	90.4799	283458
1463077320000	90.48	90.5	90.39	90.39	159167
1463077380000	90.4	90.45	90.36	90.3886	87352
1463077440000	90.3802	90.4	90.36	90.365	90879
1463077500000	90.37	90.41	90.36	90.39	73141
1463077560000	90.39	90.43	90.39	90.425	56422
1463077620000	90.42	90.49	90.4	90.4064	96046
1463077680000	90.405	90.45	90.4	90.4	46654
1463077740000	90.41	90.4465	90.37	90.4465	94008
1463077800000	90.45	90.47	90.425	90.4495	84931
1463077860000	90.44	90.44	90.38	90.385	58982
1463077920000	90.38	90.41	90.37	90.3705	81690
1463077980000	90.3799	90.3985	90.35	90.37	86928
1463078040000	90.3611	90.38	90.35	90.35	49666
1463078100000	90.3595	90.44	90.35	90.44	65679
1463078160000	90.44	90.4698	90.41	90.4438	62820
1463078220000	90.4437	90.4437	90.38	90.3868	76938
1463078280000	90.3841	90.41	90.38	90.3953	41845
1463078340000	90.4	90.5	90.4	90.4565	91437
1463078400000	90.46	90.46	90.39	90.39	61890
1463078460000	90.41	90.41	90.36	90.36	34565
1463078520000	90.37	90.38	90.33	90.34	112986
1463078580000	90.3301	90.35	90.3	90.3065	88673
1463078640000	90.304	90.32	90.26	90.29	96951
1463078700000	90.295	90.3	90.25	90.275	75177
1463078760000	90.27	90.39	90.27	90.39	71294
1463078820000	90.39	90.49	90.38	90.4801	131850
1463078880000	90.49	90.51	90.4	90.46	212449
1463078940000	90.48	90.59	90.4775	90.56	194217
1463079000000	90.56	90.64	90.559	90.6	173695
1463079060000	90.6015	90.64	90.56	90.5692	98739
1463079120000	90.57	90.62	90.55	90.5801	73074
1463079180000	90.585	90.76	90.58	90.695	227797
1463079240000	90.6993	90.77	90.64	90.65	151509
1463079300000	90.65	90.68	90.63	90.6439	69471
1463079360000	90.649	90.66	90.55	90.55	114969
1463079420000	90.5589	90.6	90.52	90.5501	120335
1463079480000	90.5585	90.57	90.54	90.56	76238
1463079540000	90.559	90.559	90.5	90.54	104295
1463079600000	90.545	90.6	90.545	90.5754	126135
1463079660000	90.5724	90.645	90.56	90.61	102861
1463079720000	90.6178	90.67	90.6	90.65	104042
1463079780000	90.6535	90.66	90.56	90.567	95280
1463079840000	90.57	90.63	90.56	90.63	70392
1463079900000	90.63	90.65	90.61	90.6463	81578
1463079960000	90.65	90.6537	90.57	90.575	74766
1463080020000	90.579	90.62	90.56	90.5753	77504
1463080080000	90.575	90.61	90.56	90.6077	65279
1463080140000	90.61	90.69	90.6	90.64	86361
1463080200000	90.64	90.67	90.64	90.67	70679
1463080260000	90.67	90.76	90.67	90.74	160158
1463080320000	90.7415	90.76	90.7	90.7209	106612
1463080380000	90.72	90.73	90.68	90.7299	105470
1463080440000	90.72	90.75	90.71	90.7462	56322
1463080500000	90.7401	90.78	90.73	90.735	116982
1463080560000	90.7338	90.81	90.73	90.78	87995
1463080620000	90.775	90.81	90.7	90.7165	92042
1463080680000	90.71	90.72	90.61	90.63	161837
1463080740000	90.63	90.64	90.51	90.56	134866
1463080800000	90.5507	90.625	90.55	90.551	98378
1463080860000	90.55	90.58	90.5	90.57	153002
1463080920000	90.561	90.62	90.51	90.545	110255
1463080980000	90.54	90.62	90.54	90.593	163927
1463081040000	90.6	90.64	90.59	90.6035	58452
1463081100000	90.6041	90.61	90.5	90.5198	104247
1463081160000	90.52	90.55	90.51	90.515	89069
1463081220000	90.52	90.53	90.41	90.4383	221140
1463081280000	90.44	90.49	90.44	90.45	79538
1463081340000	90.4501	90.55	90.45	90.54	176297
1463081400000	90.54	90.6	90.52	90.58	130077
1463081460000	90.58	90.58	90.53	90.555	114172
1463081520000	90.55	90.59	90.55	90.58	71864
1463081580000	90.58	90.581	90.5	90.51	104593
1463081640000	90.51	90.555	90.5	90.555	83535
1463081700000	90.5444	90.57	90.51	90.5124	74451
1463081760000	90.515	90.53	90.45	90.4599	99435
1463081820000	90.46	90.47	90.42	90.46	119933
1463081880000	90.45	90.5	90.4401	90.5	99760
1463081940000	90.5	90.6	90.495	90.553	167891
1463082000000	90.555	90.56	90.48	90.5	114488
1463082060000	90.5099	90.53	90.5	90.515	87594
1463082120000	90.51	90.52	90.45	90.479	68370
1463082180000	90.479	90.48	90.42	90.43	122032
1463082240000	90.4295	90.45	90.36	90.441	217375
1463082300000	90.45	90.5	90.43	90.43	140264
1463082360000	90.435	90.44	90.4	90.425	117751
1463082420000	90.4271	90.45	90.42	90.439	96956
1463082480000	90.44	90.4899	90.43	90.485	133798
1463082540000	90.49	90.53	90.48	90.51	142013
1463082600000	90.515	90.515	90.42	90.445	174134
1463082660000	90.44	90.45	90.33	90.38	236361
1463082720000	90.375	90.38	90.29	90.2998	227098
1463082780000	90.2901	90.2947	90.235	90.26	201004
1463082840000	90.251	90.26	90.19	90.2	236281
1463082900000	90.2	90.3	90.19	90.2789	210319
1463082960000	90.275	90.3	90.21	90.28	184044
1463083020000	90.285	90.3065	90.16	90.16	214666
1463083080000	90.1699	90.22	90.13	90.21	300821
1463083140000	90.21	90.24	90.17	90.22	315050
1463083200000	90.24	90.35	90.16	90.34	1741357
1463146200000	90	90.01	90	90.005	774097
1463146260000	90	90.08	90	90.01	379392
1463146320000	90.02	90.23	90.01	90.23	267645
1463146380000	90.2215	90.47	90.2215	90.405	273956
1463146440000	90.4099	90.51	90.23	90.37	325766
1463146500000	90.37	90.64	90.36	90.575	259688
1463146560000	90.59	90.61	90.44	90.505	254533
1463146620000	90.5099	90.52	90.33	90.44	316903
1463146680000	90.43	90.67	90.39	90.59	237586
1463146740000	90.61	90.93	90.6	90.87	414643
1463146800000	90.86	90.91	90.72	90.81	360066
1463146860000	90.8	91.09	90.76	91.01	369592
1463146920000	91.02	91.14	90.97	91.06	362007
1463146980000	91.0601	91.21	91.06	91.1462	351802
1463147040000	91.14	91.32	91.13	91.26	479341
1463147100000	91.26	91.31	91.07	91.15	331657
1463147160000	91.15	91.19	91.06	91.097	243661
1463147220000	91.1	91.13	90.94	90.94	295736
1463147280000	90.9435	91	90.93	90.98	214302
1463147340000	90.98	91.05	90.92	90.98	227570
1463147400000	90.97	91.13	90.9475	91.13	149649
1463147460000	91.13	91.19	91.08	91.105	152710
1463147520000	91.1	91.17	91.03	91.0462	166379
1463147580000	91.04	91.07	90.86	90.8695	212316
1463147640000	90.86	90.86	90.62	90.705	371559
1463147700000	90.705	90.72	90.5999	90.6	264944
1463147760000	90.6	90.8	90.56	90.7465	234598
1463147820000	90.75	90.77	90.65	90.7	108283
1463147880000	90.7065	90.73	90.65	90.71	88525
1463147940000	90.71	90.72	90.56	90.64	171277
1463148000000	90.64	90.7	90.62	90.6901	145291
1463148060000	90.6899	90.77	90.61	90.68	278803
1463148120000	90.67	90.79	90.67	90.77	140079
1463148180000	90.77	90.86	90.66	90.83	194359
1463148240000	90.82	90.94	90.82	90.932	148718
1463148300000	90.94	91.08	90.93	91.06	189435
1463148360000	91.07	91.13	91.03	91.11	120038
1463148420000	91.105	91.1101	90.86	90.98	176289
1463148480000	90.97	91.02	90.86	90.89	100738
1463148540000	90.9	90.9132	90.8	90.87	113142
1463148600000	90.885	90.94	90.84	90.91	90876
1463148660000	90.9289	90.96	90.85	90.9	91033
1463148720000	90.91	90.95	90.85	90.9498	104463
1463148780000	90.94	91.06	90.9201	91.05	218592
1463148840000	91.06	91.18	91.05	91.1501	255257
1463148900000	91.16	91.2298	91.15	91.2	212367
1463148960000	91.2	91.22	91.11	91.14	196426
1463149020000	91.1332	91.14	91.05	91.14	108729
1463149080000	91.14	91.19	91.12	91.14	86163
1463149140000	91.145	91.295	91.14	91.24	242183
1463149200000	91.2301	91.28	91.16	91.24	113502
1463149260000	91.24	91.24	91.05	91.06	150337
1463149320000	91.08	91.1637	91.08	91.1199	113457
1463149380000	91.1199	91.155	91.09	91.15	45482
1463149440000	91.15	91.1585	91.07	91.121	77376
1463149500000	91.1301	91.1301	91.045	91.07	69094
1463149560000	91.0732	91.22	91.0732	91.1525	126412
1463149620000	91.15	91.158	91.02	91.0529	96837
1463149680000	91.05	91.07	91.02	91.05	46634
1463149740000	91.0499	91.08	91.02	91.02	78420
1463149800000	91.02	91.059	90.96	90.96	106600
1463149860000	90.97	90.97	90.8099	90.8192	133168
1463149920000	90.8062	90.95	90.79	90.94	111130
1463149980000	90.9299	90.98	90.89	90.97	63286
1463150040000	90.97	91.01	90.93	90.99	72735
1463150100000	90.9946	91.06	90.99	91.01	74613
1463150160000	91.01	91.1	91.01	91.045	101375
1463150220000	91.0477	91.0477	90.9039	90.9401	89430
1463150280000	90.94	90.99	90.916	90.9862	51305
1463150340000	90.9885	91	90.94	90.96	83602
1463150400000	90.9625	90.97	90.9036	90.93	58433
1463150460000	90.94	91.12	90.9302	91.0567	145806
1463150520000	91.0589	91.13	91.03	91.05	105790
1463150580000	91.05	91.05	90.95	90.9905	70562
1463150640000	90.99	91	90.92	90.9753	65953
1463150700000	90.97	91.01	90.95	91.0065	105216
1463150760000	91	91.08	91	91.07	74085
1463150820000	91.08	91.15	91.061	91.11	107129
1463150880000	91.124	91.2	91.11	91.1899	115753
1463150940000	91.19	91.19	91.1101	91.15	74424
1463151000000	91.14	91.15	91.075	91.09	59865
1463151060000	91.081	91.2	91.07	91.19	82314
1463151120000	91.185	91.32	91.185	91.32	251643
1463151180000	91.3101	91.33	91.2	91.23	120333
1463151240000	91.24	91.25	91.17	91.1963	64293
1463151300000	91.2	91.2	91.11	91.12	98563
1463151360000	91.11	91.21	91.11	91.16	73668
1463151420000	91.1665	91.19	91.1274	91.15	35643
1463151480000	91.15	91.19	91.12	91.13	86322
1463151540000	91.13	91.16	91.08	91.16	74714
1463151600000	91.165	91.2	91.1	91.1367	106254
1463151660000	91.14	91.25	91.14	91.19	113883
1463151720000	91.199	91.28	91.195	91.27	72719
1463151780000	91.2725	91.3	91.2305	91.2435	105954
1463151840000	91.245	91.38	91.23	91.3335	174773
1463151900000	91.3363	91.45	91.33	91.4301	162044
1463151960000	91.44	91.53	91.44	91.515	251863
1463152020000	91.51	91.52	91.42	91.47	140364
1463152080000	91.47	91.51	91.45	91.5	105240
1463152140000	91.5099	91.57	91.49	91.53	133808
1463152200000	91.54	91.6	91.53	91.59	199830
1463152260000	91.59	91.61	91.53	91.609	225656
1463152320000	91.6	91.64	91.58	91.585	177271
1463152380000	91.582	91.6	91.45	91.45	136817
1463152440000	91.4512	91.46	91.372	91.43	153697
1463152500000	91.42	91.4299	91.36	91.37	66294
1463152560000	91.38	91.39	91.33	91.3307	90717
1463152620000	91.3369	91.39	91.3	91.39	84033
1463152680000	91.38	91.465	91.38	91.455	96108
1463152740000	91.46	91.47	91.36	91.3999	84021
1463152800000	91.3935	91.409	91.3458	91.4	68457
1463152860000	91.41	91.44	91.39	91.43	92634
1463152920000	91.43	91.57	91.42	91.57	114265
1463152980000	91.5799	91.63	91.5391	91.54	122023
1463153040000	91.54	91.54	91.42	91.481	76541
1463153100000	91.487	91.61	91.47	91.5838	71518
1463153160000	91.59	91.63	91.52	91.56	59833
1463153220000	91.5566	91.67	91.5511	91.64	136050
1463153280000	91.64	91.65	91.51	91.6	89574
1463153340000	91.5941	91.6234	91.505	91.5539	75598
1463153400000	91.5599	91.62	91.5599	91.61	87566
1463153460000	91.61	91.62	91.5301	91.57	68521
1463153520000	91.563	91.58	91.46	91.51	103313
1463153580000	91.52	91.53	91.47	91.4865	57552
1463153640000	91.49	91.5395	91.44	91.45	63071
1463153700000	91.46	91.46	91.39	91.4	79198
1463153760000	91.3987	91.4301	91.32	91.346	72712
1463153820000	91.34	91.39	91.33	91.355	50079
1463153880000	91.36	91.36	91.28	91.3	62892
1463153940000	91.2958	91.37	91.25	91.37	92904
1463154000000	91.36	91.39	91.28	91.28	71674
1463154060000	91.29	91.297	91.21	91.2399	76269
1463154120000	91.2302	91.24	91.21	91.216	53635
1463154180000	91.2199	91.2868	91.2	91.265	61382
1463154240000	91.27	91.27	91.22	91.265	32364
1463154300000	91.2691	91.3	91.24	91.265	60541
1463154360000	91.254	91.27	91.2353	91.2365	63715
1463154420000	91.24	91.245	91.18	91.1944	85087
1463154480000	91.1965	91.28	91.1927	91.28	51019
1463154540000	91.278	91.34	91.27	91.3398	68601
1463154600000	91.3332	91.39	91.3332	91.375	63686
1463154660000	91.375	91.39	91.29	91.295	165444
1463154720000	91.3	91.315	91.28	91.295	100787
1463154780000	91.2935	91.3435	91.29	91.34	31480
1463154840000	91.34	91.3665	91.34	91.36	25608
1463154900000	91.3665	91.44	91.3405	91.42	70988
1463154960000	91.43	91.47	91.42	91.43	54984
1463155020000	91.42	91.4299	91.3771	91.39	49618
1463155080000	91.395	91.419	91.38	91.385	40338
1463155140000	91.3865	91.41	91.371	91.4099	28566
1463155200000	91.4	91.4	91.32	91.325	40361
1463155260000	91.33	91.39	91.325	91.381	27441
1463155320000	91.39	91.4	91.335	91.35	40986
1463155380000	91.35	91.36	91.33	91.3442	30131
1463155440000	91.3401	91.365	91.27	91.3032	149709
1463155500000	91.3	91.3215	91.2815	91.31	42269
1463155560000	91.32	91.34	91.28	91.2999	65485
1463155620000	91.3	91.35	91.3	91.3107	45428
1463155680000	91.311	91.32	91.2607	91.32	58908
1463155740000	91.32	91.35	91.26	91.26	41342
1463155800000	91.2699	91.3	91.2402	91.2508	27775
1463155860000	91.25	91.2685	91.2	91.2108	45965
1463155920000	91.21	91.245	91.2	91.235	37617
1463155980000	91.24	91.26	91.23	91.245	31427
1463156040000	91.245	91.3	91.24	91.28	63823
1463156100000	91.285	91.29	91.26	91.275	22630
1463156160000	91.275	91.325	91.27	91.3199	36095
1463156220000	91.31	91.31	91.25	91.255	30567
1463156280000	91.2565	91.32	91.235	91.32	44726
1463156340000	91.32	91.3493	91.3	91.3399	55374
1463156400000	91.3325	91.3565	91.32	91.32	57895
1463156460000	91.32	91.34	91.3	91.315	28476
1463156520000	91.3163	91.3495	91.31	91.349	23539
1463156580000	91.3401	91.37	91.33	91.3331	57948
1463156640000	91.34	91.3699	91.32	91.34	50425
1463156700000	91.34	91.3699	91.34	91.3564	35650
1463156760000	91.35	91.37	91.35	91.3622	25068
1463156820000	91.3688	91.37	91.3	91.31	42357
1463156880000	91.31	91.36	91.27	91.35	57072
1463156940000	91.35	91.35	91.29	91.295	20763
1463157000000	91.3	91.33	91.25	91.266	51245
1463157060000	91.27	91.27	91.2437	91.25	49271
1463157120000	91.25	91.26	91.2301	91.24	24344
1463157180000	91.25	91.28	91.2324	91.28	53311
1463157240000	91.27	91.27	91.22	91.2338	29865
1463157300000	91.23	91.245	91.19	91.21	49607
1463157360000	91.215	91.22	91.16	91.195	41641
1463157420000	91.19	91.2	91.16	91.16	75969
1463157480000	91.16	91.18	91.07	91.0801	122245
1463157540000	91.0899	91.095	91.06	91.08	109839
1463157600000	91.08	91.1	91.04	91.09	60142
1463157660000	91.0899	91.0899	91.0419	91.055	53821
1463157720000	91.05	91.05	91.02	91.0381	62929
1463157780000	91.0332	91.05	91.02	91.03	64387
1463157840000	91.03	91.04	90.95	90.9599	122023
1463157900000	90.9599	91	90.9	90.95	184974
1463157960000	90.95	91	90.911	90.932	90886
1463158020000	90.93	90.97	90.93	90.9501	55336
1463158080000	90.95	91.04	90.94	91.0311	138157
1463158140000	91.031	91.06	91	91.0399	87191
1463158200000	91.0337	91.06	91	91.0007	47806
1463158260000	91	91.005	90.89	90.895	85339
1463158320000	90.89	90.9399	90.87	90.9199	49925
1463158380000	90.92	90.9399	90.9	90.9063	45019
1463158440000	90.91	90.93	90.9	90.9256	46299
1463158500000	90.9259	90.93	90.85	90.86	51467
1463158560000	90.8699	90.9	90.84	90.868	42337
1463158620000	90.8699	90.899	90.84	90.8508	39383
1463158680000	90.85	90.85	90.783	90.81	72829
1463158740000	90.82	90.85	90.79	90.79	51543
1463158800000	90.8	90.83	90.77	90.82	53297
1463158860000	90.82	90.86	90.805	90.855	53466
1463158920000	90.8501	90.87	90.82	90.855	45332
1463158980000	90.855	90.9099	90.85	90.87	81399
1463159040000	90.8712	90.88	90.8499	90.88	49659
1463159100000	90.88	90.94	90.8701	90.92	53356
1463159160000	90.926	90.95	90.85	90.85	53125
1463159220000	90.85	90.87	90.82	90.84	46267
1463159280000	90.8462	90.88	90.821	90.84	50239
1463159340000	90.84	90.8499	90.78	90.79	76560
1463159400000	90.79	90.8441	90.79	90.815	33839
1463159460000	90.8163	90.83	90.74	90.756	69672
1463159520000	90.75	90.84	90.74	90.84	47551
1463159580000	90.84	90.86	90.795	90.8501	55684
1463159640000	90.855	90.86	90.822	90.835	23275
1463159700000	90.83	90.85	90.82	90.83	34800
1463159760000	90.82	90.8299	90.76	90.7658	43582
1463159820000	90.7666	90.78	90.745	90.75	60345
1463159880000	90.75	90.76	90.71	90.73	34450
1463159940000	90.72	90.77	90.72	90.77	30225
1463160000000	90.77	90.8	90.72	90.73	39367
1463160060000	90.73	90.7393	90.68	90.71	70952
1463160120000	90.7	90.73	90.68	90.726	47204
1463160180000	90.7256	90.8	90.7256	90.795	43468
1463160240000	90.8	90.8	90.66	90.66	60372
1463160300000	90.6637	90.67	90.61	90.6317	95188
1463160360000	90.63	90.69	90.62	90.6699	44497
1463160420000	90.6601	90.69	90.62	90.63	81156
1463160480000	90.635	90.635	90.56	90.5723	107611
1463160540000	90.575	90.6	90.57	90.5901	58973
1463160600000	90.6	90.63	90.52	90.55	97546
1463160660000	90.54	90.59	90.52	90.57	86903
1463160720000	90.569	90.59	90.52	90.55	52297
1463160780000	90.5599	90.62	90.55	90.6	119085
1463160840000	90.595	90.63	90.58	90.582	87815
1463160900000	90.59	90.6266	90.59	90.6	45311
1463160960000	90.6	90.6299	90.57	90.595	55825
1463161020000	90.5963	90.61	90.53	90.53	66366
1463161080000	90.539	90.54	90.45	90.4607	181705
1463161140000	90.465	90.53	90.46	90.485	83998
1463161200000	90.489	90.49	90.35	90.36	132105
1463161260000	90.36	90.43	90.33	90.37	101553
1463161320000	90.36	90.44	90.34	90.43	181899
1463161380000	90.43	90.44	90.37	90.3742	53721
1463161440000	90.37	90.3953	90.34	90.3953	44195
1463161500000	90.396	90.49	90.385	90.42	97382
1463161560000	90.4101	90.48	90.4099	90.425	74032
1463161620000	90.43	90.469	90.42	90.469	35581
1463161680000	90.47	90.48	90.41	90.45	89500
1463161740000	90.4519	90.53	90.445	90.5053	94042
1463161800000	90.509	90.5099	90.37	90.376	101887
1463161860000	90.37	90.39	90.33	90.3693	110715
1463161920000	90.3644	90.3644	90.25	90.3	111559
1463161980000	90.3099	90.3099	90.25	90.27	63385
1463162040000	90.27	90.32	90.2	90.3001	135209
1463162100000	90.3	90.35	90.3	90.34	81615
1463162160000	90.33	90.348	90.3099	90.324	41018
1463162220000	90.32	90.359	90.32	90.345	52440
1463162280000	90.34	90.39	90.33	90.39	51306
1463162340000	90.39	90.4	90.3553	90.37	43193
1463162400000	90.376	90.376	90.3	90.3	55474
1463162460000	90.3099	90.3499	90.29	90.34	63481
1463162520000	90.3399	90.37	90.3053	90.355	48988
1463162580000	90.3593	90.36	90.31	90.3463	65335
1463162640000	90.3499	90.427	90.345	90.413	73882
1463162700000	90.4199	90.5	90.4101	90.48	131745
1463162760000	90.4801	90.52	90.445	90.51	110320
1463162820000	90.51	90.51	90.44	90.46	71570
1463162880000	90.46	90.55	90.46	90.55	100631
1463162940000	90.55	90.57	90.52	90.5211	69902
1463163000000	90.5299	90.56	90.5	90.51	48289
1463163060000	90.5	90.51	90.4	90.4	55297
1463163120000	90.3953	90.44	90.3953	90.4101	36433
1463163180000	90.42	90.51	90.41	90.46	31081
1463163240000	90.46	90.4699	90.415	90.44	25586
1463163300000	90.43	90.4799	90.43	90.4601	28098
1463163360000	90.46	90.4959	90.44	90.49	37039
1463163420000	90.5	90.52	90.45	90.4689	52859
1463163480000	90.47	90.485	90.3875	90.4	50231
1463163540000	90.3963	90.41	90.36	90.365	51915
1463163600000	90.3642	90.411	90.36	90.36	42963
1463163660000	90.36	90.36	90.23	90.3	105956
1463163720000	90.3	90.3199	90.26	90.26	59294
1463163780000	90.26	90.27	90.17	90.206	117150
1463163840000	90.2059	90.29	90.19	90.21	65119
1463163900000	90.215	90.28	90.2	90.28	56431
1463163960000	90.28	90.35	90.27	90.315	66904
1463164020000	90.3191	90.32	90.26	90.265	50237
1463164080000	90.2641	90.28	90.26	90.275	33479
1463164140000	90.275	90.3123	90.25	90.31	56200
1463164200000	90.3159	90.37	90.31	90.365	46814
1463164260000	90.36	90.36	90.3	90.325	78841
1463164320000	90.32	90.349	90.3	90.3064	46425
1463164380000	90.305	90.34	90.27	90.28	30066
1463164440000	90.289	90.37	90.28	90.34	57672
1463164500000	90.34	90.34	90.31	90.34	40064
1463164560000	90.33	90.3799	90.32	90.32	51839
1463164620000	90.325	90.34	90.29	90.295	35657
1463164680000	90.29	90.3059	90.21	90.23	86649
1463164740000	90.23	90.3	90.23	90.28	46428
1463164800000	90.28	90.28	90.2	90.2353	54248
1463164860000	90.23	90.24	90.1825	90.1825	49809
1463164920000	90.18	90.233	90.16	90.233	62024
1463164980000	90.23	90.249	90.19	90.2174	78029
1463165040000	90.21	90.25	90.16	90.24	61996
1463165100000	90.24	90.31	90.23	90.2764	89400
1463165160000	90.2793	90.31	90.264	90.3	35476
1463165220000	90.31	90.33	90.28	90.3	60172
1463165280000	90.3	90.31	90.29	90.295	43622
1463165340000	90.31	90.37	90.29	90.37	69177
1463165400000	90.369	90.41	90.35	90.37	110722
1463165460000	90.364	90.375	90.34	90.355	75474
1463165520000	90.3507	90.36	90.28	90.3101	108432
1463165580000	90.31	90.325	90.29	90.3	40680
1463165640000	90.29	90.3	90.24	90.26	48736
1463165700000	90.26	90.29	90.23	90.25	84930
1463165760000	90.24	90.25	90.21	90.22	49147
1463165820000	90.22	90.265	90.22	90.26	61992
1463165880000	90.2699	90.365	90.256	90.3301	84048
1463165940000	90.33	90.35	90.2601	90.2799	51583
1463166000000	90.28	90.28	90.245	90.25	31482
1463166060000	90.25	90.28	90.19	90.2	135313
1463166120000	90.2	90.23	90.19	90.211	52323
1463166180000	90.2198	90.24	90.17	90.19	71083
1463166240000	90.19	90.205	90.18	90.2	57092
1463166300000	90.2	90.31	90.19	90.3	84627
1463166360000	90.29	90.35	90.28	90.3425	87699
1463166420000	90.33	90.33	90.26	90.302	74236
1463166480000	90.3084	90.36	90.3001	90.35	82816
1463166540000	90.35	90.355	90.27	90.296	58502
1463166600000	90.295	90.3196	90.28	90.298	36721
1463166660000	90.296	90.3	90.26	90.2991	30048
1463166720000	90.29	90.31	90.29	90.29	23708
1463166780000	90.29	90.35	90.27	90.345	39053
1463166840000	90.35	90.38	90.31	90.32	68576
1463166900000	90.33	90.38	90.32	90.37	49189
1463166960000	90.38	90.44	90.37	90.3999	133668
1463167020000	90.3905	90.44	90.35	90.4363	96615
1463167080000	90.435	90.47	90.4015	90.4601	58672
1463167140000	90.4662	90.49	90.44	90.48	90581
1463167200000	90.484	90.495	90.46	90.4788	57141
1463167260000	90.47	90.5	90.45	90.48	56354
1463167320000	90.489	90.54	90.46	90.495	105906
1463167380000	90.49	90.49	90.46	90.47	62843
1463167440000	90.4638	90.485	90.45	90.475	46460
1463167500000	90.472	90.54	90.445	90.5	96697
1463167560000	90.502	90.52	90.45	90.45	65115
1463167620000	90.45	90.45	90.42	90.44	67931
1463167680000	90.44	90.44	90.39	90.42	78846
1463167740000	90.42	90.475	90.4101	90.46	38203
1463167800000	90.46	90.4699	90.42	90.45	48781
1463167860000	90.455	90.54	90.45	90.5308	63235
1463167920000	90.53	90.53	90.48	90.49	46382
1463167980000	90.499	90.52	90.45	90.49	52544
1463168040000	90.4855	90.5	90.4599	90.484	68860
1463168100000	90.485	90.57	90.48	90.57	81156
1463168160000	90.57	90.65	90.56	90.6395	138347
1463168220000	90.63	90.63	90.565	90.5899	145288
1463168280000	90.59	90.65	90.57	90.62	209914
1463168340000	90.62	90.62	90.57	90.59	74716
1463168400000	90.59	90.61	90.56	90.61	80411
1463168460000	90.61	90.66	90.5901	90.6298	87645
1463168520000	90.62	90.67	90.59	90.639	83523
1463168580000	90.63	90.6325	90.575	90.6162	96688
1463168640000	90.6101	90.66	90.59	90.65	96937
1463168700000	90.65	90.69	90.62	90.6501	135565
1463168760000	90.65	90.6525	90.55	90.6099	128204
1463168820000	90.6	90.605	90.53	90.56	83672
1463168880000	90.56	90.57	90.5	90.505	117270
1463168940000	90.5099	90.5099	90.41	90.42	172035
1463169000000	90.42	90.48	90.38	90.39	155242
1463169060000	90.39	90.45	90.37	90.43	120550
1463169120000	90.435	90.49	90.39	90.465	138755
1463169180000	90.465	90.49	90.455	90.465	72692
1463169240000	90.47	90.5	90.465	90.498	84598
1463169300000	90.49	90.51	90.44	90.44	174483
1463169360000	90.44	90.48	90.42	90.48	237805
1463169420000	90.4737	90.505	90.47	90.5	160380
1463169480000	90.51	90.6	90.5	90.59	232596
1463169540000	90.59	90.61	90.58	90.605	328147
1463169600000	90.6	90.63	90.52	90.52	1950170