date	open	high	low	close	volume
1460727000000	55.3	55.3	55.25	55.25	3399547
1460727060000	55.24	55.39	55.11	55.37	253961
1460727120000	55.37	55.5299	55.37	55.5299	127451
1460727180000	55.52	55.59	55.52	55.58	101263
1460727240000	55.58	55.59	55.5	55.51	123661
1460727300000	55.505	55.52	55.495	55.5065	149931
1460727360000	55.51	55.63	55.5	55.61	126985
1460727420000	55.605	55.64	55.52	55.55	86640
1460727480000	55.56	55.62	55.55	55.61	96088
1460727540000	55.61	55.62	55.56	55.585	62305
1460727600000	55.58	55.58	55.5	55.52	35996
1460727660000	55.52	55.55	55.5	55.5	39946
1460727720000	55.5	55.54	55.5	55.525	44578
1460727780000	55.52	55.53	55.5	55.5238	40415
1460727840000	55.52	55.53	55.51	55.5233	17257
1460727900000	55.525	55.535	55.5	55.52	22595
1460727960000	55.52	55.52	55.5	55.505	16175
1460728020000	55.51	55.5836	55.5	55.58	120230
1460728080000	55.58	55.63	55.575	55.62	74342
1460728140000	55.6199	55.66	55.61	55.6437	100564
1460728200000	55.65	55.72	55.64	55.71	139687
1460728260000	55.71	55.72	55.64	55.7	239960
1460728320000	55.71	55.79	55.705	55.79	83387
1460728380000	55.78	55.785	55.69	55.76	115994
1460728440000	55.76	55.77	55.71	55.73	84542
1460728500000	55.74	55.7464	55.675	55.6801	61252
1460728560000	55.69	55.72	55.68	55.699	39175
1460728620000	55.7	55.7	55.685	55.69	60239
1460728680000	55.7	55.75	55.69	55.745	86128
1460728740000	55.7499	55.7501	55.735	55.7501	80104
1460728800000	55.75	55.77	55.74	55.7699	98355
1460728860000	55.769	55.8	55.73	55.74	127501
1460728920000	55.74	55.8	55.74	55.78	55714
1460728980000	55.79	55.805	55.74	55.75	176021
1460729040000	55.75	55.77	55.73	55.76	52884
1460729100000	55.76	55.78	55.725	55.755	120460
1460729160000	55.7527	55.76	55.7335	55.75	94916
1460729220000	55.745	55.76	55.74	55.75	51462
1460729280000	55.75	55.8	55.74	55.785	83604
1460729340000	55.78	55.81	55.74	55.805	75855
1460729400000	55.805	55.81	55.775	55.775	53635
1460729460000	55.77	55.795	55.75	55.77	59901
1460729520000	55.775	55.81	55.77	55.7867	74736
1460729580000	55.79	55.82	55.77	55.82	77197
1460729640000	55.82	55.825	55.775	55.815	46040
1460729700000	55.8145	55.8554	55.81	55.8554	84043
1460729760000	55.8501	55.89	55.82	55.825	86819
1460729820000	55.82	55.88	55.82	55.85	64912
1460729880000	55.84	55.86	55.83	55.835	68115
1460729940000	55.835	55.8599	55.83	55.84	49842
1460730000000	55.845	55.85	55.795	55.84	96899
1460730060000	55.835	55.86	55.8342	55.855	33253
1460730120000	55.86	55.88	55.85	55.86	41537
1460730180000	55.865	55.865	55.82	55.855	44682
1460730240000	55.86	55.875	55.84	55.875	87616
1460730300000	55.87	55.9	55.8601	55.8801	60941
1460730360000	55.8809	55.895	55.845	55.85	37573
1460730420000	55.85	55.895	55.831	55.89	39727
1460730480000	55.8899	55.92	55.88	55.91	68520
1460730540000	55.91	55.915	55.8648	55.88	59788
1460730600000	55.88	55.88	55.82	55.845	64368
1460730660000	55.845	55.865	55.81	55.84	39541
1460730720000	55.835	55.85	55.82	55.8335	17768
1460730780000	55.84	55.845	55.81	55.82	34595
1460730840000	55.82	55.83	55.77	55.78	131385
1460730900000	55.78	55.82	55.7716	55.81	45594
1460730960000	55.82	55.8365	55.78	55.7858	32488
1460731020000	55.79	55.83	55.785	55.81	33095
1460731080000	55.812	55.815	55.79	55.7964	24527
1460731140000	55.8	55.8	55.74	55.76	65555
1460731200000	55.76	55.76	55.73	55.7461	47269
1460731260000	55.7499	55.76	55.74	55.7599	24187
1460731320000	55.76	55.78	55.7401	55.76	109218
1460731380000	55.76	55.8	55.76	55.8	52788
1460731440000	55.795	55.8	55.79	55.8	51201
1460731500000	55.8	55.83	55.78	55.83	47082
1460731560000	55.83	55.86	55.82	55.82	59396
1460731620000	55.81	55.81	55.77	55.78	25316
1460731680000	55.79	55.79	55.7601	55.77	16402
1460731740000	55.77	55.78	55.76	55.7736	20268
1460731800000	55.775	55.83	55.77	55.83	22863
1460731860000	55.8238	55.84	55.815	55.84	33095
1460731920000	55.8361	55.84	55.82	55.825	11610
1460731980000	55.83	55.85	55.8199	55.83	76533
1460732040000	55.83	55.83	55.8	55.805	19637
1460732100000	55.804	55.81	55.79	55.8	16785
1460732160000	55.79	55.81	55.77	55.78	32786
1460732220000	55.79	55.81	55.79	55.81	17408
1460732280000	55.8038	55.81	55.785	55.805	33830
1460732340000	55.81	55.82	55.8	55.81	22762
1460732400000	55.8	55.84	55.78	55.78	32796
1460732460000	55.7801	55.79	55.77	55.79	43262
1460732520000	55.79	55.795	55.78	55.79	14810
1460732580000	55.79	55.805	55.77	55.77	43974
1460732640000	55.77	55.7999	55.765	55.765	44148
1460732700000	55.77	55.78	55.76	55.77	19445
1460732760000	55.77	55.775	55.725	55.73	81213
1460732820000	55.73	55.7499	55.72	55.72	34281
1460732880000	55.72	55.72	55.695	55.71	70537
1460732940000	55.705	55.73	55.7	55.72	47674
1460733000000	55.72	55.74	55.69	55.71	49875
1460733060000	55.71	55.735	55.695	55.71	85974
1460733120000	55.715	55.75	55.715	55.72	59906
1460733180000	55.725	55.75	55.69	55.715	145854
1460733240000	55.719	55.725	55.7	55.72	45495
1460733300000	55.72	55.73	55.7	55.73	35534
1460733360000	55.725	55.75	55.725	55.75	36370
1460733420000	55.745	55.75	55.71	55.7267	35040
1460733480000	55.72	55.73	55.71	55.715	24869
1460733540000	55.7192	55.74	55.71	55.74	28415
1460733600000	55.74	55.75	55.7301	55.75	35403
1460733660000	55.75	55.76	55.725	55.75	55479
1460733720000	55.75	55.76	55.7401	55.755	48690
1460733780000	55.75	55.76	55.74	55.75	34400
1460733840000	55.7575	55.76	55.74	55.76	20475
1460733900000	55.75	55.755	55.71	55.735	56586
1460733960000	55.7363	55.76	55.73	55.745	45510
1460734020000	55.74	55.77	55.73	55.7462	56101
1460734080000	55.745	55.765	55.73	55.7601	25501
1460734140000	55.7699	55.77	55.74	55.76	19758
1460734200000	55.76	55.77	55.75	55.76	14410
1460734260000	55.77	55.7799	55.735	55.74	24848
1460734320000	55.74	55.77	55.735	55.74	29375
1460734380000	55.74	55.75	55.73	55.73	17949
1460734440000	55.7325	55.74	55.73	55.74	8153
1460734500000	55.74	55.74	55.73	55.74	36254
1460734560000	55.735	55.77	55.73	55.76	76928
1460734620000	55.7528	55.77	55.75	55.77	29448
1460734680000	55.765	55.78	55.76	55.78	16670
1460734740000	55.78	55.79	55.77	55.7701	26069
1460734800000	55.78	55.78	55.71	55.72	49897
1460734860000	55.72	55.75	55.72	55.75	30420
1460734920000	55.74	55.75	55.7	55.72	93811
1460734980000	55.72	55.725	55.7	55.715	15592
1460735040000	55.72	55.74	55.71	55.73	18233
1460735100000	55.73	55.74	55.715	55.729	30073
1460735160000	55.725	55.725	55.7	55.71	19944
1460735220000	55.71	55.73	55.7	55.71	16861
1460735280000	55.7016	55.71	55.7	55.7001	6762
1460735340000	55.7	55.71	55.68	55.71	48130
1460735400000	55.71	55.73	55.7	55.7	22150
1460735460000	55.7	55.73	55.7	55.72	30198
1460735520000	55.73	55.73	55.69	55.705	53952
1460735580000	55.71	55.71	55.69	55.7	17930
1460735640000	55.7	55.72	55.7	55.705	25918
1460735700000	55.7	55.73	55.7	55.72	11680
1460735760000	55.72	55.74	55.72	55.735	28507
1460735820000	55.735	55.74	55.73	55.7338	36401
1460735880000	55.7375	55.75	55.73	55.7437	26757
1460735940000	55.745	55.765	55.74	55.74	72533
1460736000000	55.74	55.75	55.73	55.73	28112
1460736060000	55.74	55.74	55.7	55.72	38786
1460736120000	55.7102	55.725	55.71	55.71	18429
1460736180000	55.72	55.72	55.71	55.72	7367
1460736240000	55.7133	55.75	55.7133	55.748	26052
1460736300000	55.75	55.75	55.7237	55.74	24857
1460736360000	55.73	55.74	55.71	55.74	25377
1460736420000	55.74	55.75	55.74	55.75	11160
1460736480000	55.75	55.766	55.75	55.755	12313
1460736540000	55.755	55.767	55.75	55.76	15584
1460736600000	55.76	55.765	55.75	55.76	5764
1460736660000	55.76	55.78	55.7536	55.78	22609
1460736720000	55.78	55.78	55.75	55.775	15464
1460736780000	55.78	55.78	55.77	55.78	13828
1460736840000	55.7725	55.79	55.77	55.7842	12254
1460736900000	55.78	55.79	55.74	55.75	76668
1460736960000	55.7463	55.7463	55.72	55.72	21869
1460737020000	55.7201	55.73	55.71	55.715	14693
1460737080000	55.72	55.74	55.71	55.74	14922
1460737140000	55.7463	55.77	55.7463	55.755	30150
1460737200000	55.76	55.76	55.75	55.755	7917
1460737260000	55.75	55.78	55.74	55.77	64271
1460737320000	55.775	55.795	55.77	55.79	34924
1460737380000	55.79	55.81	55.79	55.805	73760
1460737440000	55.8	55.8037	55.775	55.7801	35494
1460737500000	55.785	55.79	55.773	55.775	7364
1460737560000	55.77	55.77	55.74	55.765	35966
1460737620000	55.77	55.77	55.75	55.755	11259
1460737680000	55.755	55.76	55.75	55.755	31265
1460737740000	55.755	55.77	55.75	55.765	43110
1460737800000	55.77	55.77	55.75	55.76	16859
1460737860000	55.76	55.76	55.75	55.7538	3623
1460737920000	55.7563	55.76	55.745	55.755	44887
1460737980000	55.755	55.77	55.745	55.765	30736
1460738040000	55.76	55.77	55.75	55.755	16859
1460738100000	55.75	55.77	55.74	55.77	16519
1460738160000	55.77	55.77	55.695	55.7199	87759
1460738220000	55.72	55.74	55.71	55.71	21524
1460738280000	55.72	55.74	55.715	55.73	19310
1460738340000	55.7201	55.755	55.72	55.755	40372
1460738400000	55.76	55.76	55.75	55.75	32131
1460738460000	55.75	55.76	55.7	55.755	44963
1460738520000	55.7563	55.77	55.7534	55.76	16116
1460738580000	55.76	55.77	55.7525	55.77	6044
1460738640000	55.765	55.77	55.745	55.76	61363
1460738700000	55.754	55.76	55.75	55.75	19916
1460738760000	55.7522	55.7599	55.75	55.75	12675
1460738820000	55.75	55.76	55.75	55.75	2402
1460738880000	55.755	55.76	55.75	55.755	3900
1460738940000	55.76	55.76	55.75	55.75	5305
1460739000000	55.75	55.76	55.75	55.76	6120
1460739060000	55.7595	55.76	55.745	55.75	52908
1460739120000	55.7501	55.76	55.75	55.755	7806
1460739180000	55.75	55.785	55.75	55.76	36102
1460739240000	55.765	55.77	55.75	55.755	11535
1460739300000	55.75	55.77	55.74	55.77	17805
1460739360000	55.76	55.78	55.76	55.7636	13668
1460739420000	55.765	55.78	55.76	55.77	12392
1460739480000	55.78	55.78	55.77	55.77	8073
1460739540000	55.7775	55.78	55.7742	55.775	4131
1460739600000	55.78	55.78	55.75	55.75	16266
1460739660000	55.75	55.76	55.75	55.75	6629
1460739720000	55.7532	55.76	55.74	55.74	67770
1460739780000	55.7399	55.7558	55.72	55.74	20604
1460739840000	55.74	55.76	55.731	55.731	32800
1460739900000	55.73	55.75	55.7101	55.7425	61179
1460739960000	55.7499	55.75	55.73	55.735	22530
1460740020000	55.74	55.76	55.735	55.75	20928
1460740080000	55.75	55.76	55.745	55.75	11024
1460740140000	55.75	55.76	55.75	55.7538	17719
1460740200000	55.755	55.76	55.75	55.75	36697
1460740260000	55.7542	55.759	55.71	55.71	27964
1460740320000	55.714	55.73	55.71	55.72	24343
1460740380000	55.72	55.73	55.72	55.72	4458
1460740440000	55.72	55.73	55.72	55.73	71217
1460740500000	55.729	55.73	55.7101	55.724	33675
1460740560000	55.727	55.75	55.72	55.75	23540
1460740620000	55.755	55.755	55.72	55.74	32343
1460740680000	55.75	55.75	55.74	55.745	7175
1460740740000	55.74	55.75	55.7	55.711	36916
1460740800000	55.71	55.72	55.695	55.715	33613
1460740860000	55.715	55.75	55.71	55.7499	21823
1460740920000	55.74	55.745	55.72	55.72	29141
1460740980000	55.725	55.7475	55.725	55.735	29176
1460741040000	55.733	55.75	55.7327	55.75	12172
1460741100000	55.75	55.75	55.715	55.715	25841
1460741160000	55.714	55.72	55.71	55.71	16999
1460741220000	55.719	55.72	55.69	55.71	88584
1460741280000	55.71	55.725	55.7	55.72	29875
1460741340000	55.719	55.72	55.6901	55.705	23123
1460741400000	55.7	55.72	55.69	55.715	41599
1460741460000	55.71	55.72	55.66	55.69	55270
1460741520000	55.6911	55.701	55.68	55.695	16582
1460741580000	55.69	55.71	55.67	55.67	30681
1460741640000	55.67	55.705	55.665	55.68	37554
1460741700000	55.671	55.71	55.671	55.69	31356
1460741760000	55.69	55.71	55.68	55.68	28225
1460741820000	55.685	55.7	55.65	55.65	21736
1460741880000	55.6598	55.66	55.61	55.6199	56264
1460741940000	55.62	55.62	55.57	55.579	36346
1460742000000	55.58	55.6	55.5767	55.6	27253
1460742060000	55.5934	55.64	55.59	55.64	31052
1460742120000	55.63	55.63	55.605	55.6236	23105
1460742180000	55.625	55.65	55.61	55.615	24097
1460742240000	55.6161	55.62	55.6	55.6	6892
1460742300000	55.6	55.605	55.58	55.6	16098
1460742360000	55.5936	55.61	55.5801	55.61	17518
1460742420000	55.605	55.61	55.58	55.58	25518
1460742480000	55.58	55.59	55.565	55.585	19398
1460742540000	55.58	55.59	55.545	55.545	27720
1460742600000	55.54	55.57	55.54	55.57	43048
1460742660000	55.57	55.58	55.5409	55.5438	26847
1460742720000	55.5495	55.55	55.5301	55.5301	29218
1460742780000	55.535	55.54	55.51	55.52	11017
1460742840000	55.525	55.535	55.511	55.52	20739
1460742900000	55.51	55.52	55.5	55.5099	32457
1460742960000	55.51	55.51	55.5	55.51	12391
1460743020000	55.51	55.5401	55.51	55.5101	37242
1460743080000	55.52	55.52	55.49	55.4901	27753
1460743140000	55.49	55.52	55.49	55.52	20905
1460743200000	55.52	55.53	55.52	55.52	9589
1460743260000	55.5236	55.56	55.52	55.54	20668
1460743320000	55.54	55.57	55.54	55.5536	17312
1460743380000	55.56	55.57	55.55	55.55	24005
1460743440000	55.555	55.56	55.5	55.52	57296
1460743500000	55.54	55.548	55.51	55.535	25071
1460743560000	55.535	55.535	55.5	55.505	16997
1460743620000	55.5	55.5262	55.5	55.515	20828
1460743680000	55.51	55.52	55.51	55.5191	5792
1460743740000	55.51	55.52	55.51	55.515	9544
1460743800000	55.5101	55.54	55.51	55.52	17847
1460743860000	55.525	55.53	55.5	55.51	16255
1460743920000	55.5136	55.515	55.48	55.48	33330
1460743980000	55.48	55.48	55.46	55.475	31257
1460744040000	55.48	55.49	55.47	55.47	16644
1460744100000	55.47	55.477	55.44	55.4401	20320
1460744160000	55.44	55.469	55.44	55.46	20978
1460744220000	55.461	55.469	55.45	55.4536	265104
1460744280000	55.46	55.46	55.44	55.445	22198
1460744340000	55.44	55.45	55.43	55.44	58311
1460744400000	55.43	55.43	55.4	55.42	52215
1460744460000	55.429	55.445	55.42	55.44	42145
1460744520000	55.435	55.44	55.42	55.44	16951
1460744580000	55.43	55.45	55.43	55.445	48127
1460744640000	55.45	55.46	55.44	55.4464	64815
1460744700000	55.45	55.46	55.44	55.445	30209
1460744760000	55.45	55.46	55.44	55.46	23950
1460744820000	55.455	55.48	55.45	55.46	42372
1460744880000	55.46	55.49	55.45	55.48	73712
1460744940000	55.48	55.49	55.47	55.485	50119
1460745000000	55.49	55.53	55.49	55.5229	28484
1460745060000	55.525	55.525	55.49	55.5	54757
1460745120000	55.495	55.5	55.49	55.495	40185
1460745180000	55.49	55.5	55.47	55.47	16042
1460745240000	55.47	55.49	55.47	55.48	34317
1460745300000	55.48	55.5	55.48	55.485	83771
1460745360000	55.485	55.49	55.48	55.485	39556
1460745420000	55.485	55.49	55.45	55.45	45505
1460745480000	55.45	55.46	55.44	55.44	12731
1460745540000	55.45	55.495	55.445	55.495	51526
1460745600000	55.49	55.4925	55.47	55.48	18165
1460745660000	55.49	55.5	55.48	55.48	12064
1460745720000	55.49	55.5	55.48	55.49	49205
1460745780000	55.483	55.5	55.48	55.485	21141
1460745840000	55.49	55.505	55.48	55.48	41447
1460745900000	55.48	55.49	55.47	55.47	20533
1460745960000	55.4799	55.48	55.46	55.46	14343
1460746020000	55.465	55.47	55.46	55.46	35474
1460746080000	55.47	55.47	55.43	55.44	23002
1460746140000	55.44	55.44	55.41	55.4299	64568
1460746200000	55.4276	55.4276	55.41	55.417	21730
1460746260000	55.41	55.415	55.39	55.4	63270
1460746320000	55.405	55.41	55.4	55.404	17176
1460746380000	55.405	55.4499	55.4	55.4475	53000
1460746440000	55.445	55.45	55.425	55.4301	25449
1460746500000	55.44	55.475	55.433	55.4573	40570
1460746560000	55.46	55.46	55.41	55.42	54507
1460746620000	55.42	55.43	55.41	55.41	19502
1460746680000	55.41	55.42	55.405	55.41	34054
1460746740000	55.4165	55.43	55.41	55.4236	33940
1460746800000	55.425	55.47	55.42	55.47	64408
1460746860000	55.467	55.48	55.44	55.45	62311
1460746920000	55.45	55.47	55.45	55.46	45133
1460746980000	55.46	55.48	55.43	55.48	59113
1460747040000	55.47	55.48	55.45	55.4564	53308
1460747100000	55.45	55.49	55.45	55.485	36947
1460747160000	55.49	55.5	55.48	55.49	53319
1460747220000	55.5	55.5	55.48	55.4901	20541
1460747280000	55.495	55.5	55.42	55.4411	63147
1460747340000	55.44	55.46	55.43	55.44	26645
1460747400000	55.44	55.4599	55.44	55.44	16121
1460747460000	55.44	55.45	55.43	55.43	33631
1460747520000	55.43	55.46	55.42	55.4599	27232
1460747580000	55.455	55.48	55.455	55.465	39002
1460747640000	55.465	55.47	55.46	55.465	12293
1460747700000	55.46	55.46	55.42	55.4598	39589
1460747760000	55.4532	55.4899	55.4532	55.4801	28729
1460747820000	55.4801	55.49	55.48	55.49	6677
1460747880000	55.49	55.52	55.49	55.515	23552
1460747940000	55.52	55.525	55.5	55.51	27412
1460748000000	55.51	55.52	55.51	55.515	11199
1460748060000	55.51	55.535	55.5	55.5064	37314
1460748120000	55.51	55.53	55.51	55.5101	22990
1460748180000	55.5173	55.555	55.51	55.54	60492
1460748240000	55.545	55.56	55.52	55.55	81049
1460748300000	55.54	55.56	55.53	55.545	23395
1460748360000	55.545	55.55	55.54	55.545	7124
1460748420000	55.54	55.55	55.54	55.55	35507
1460748480000	55.55	55.56	55.524	55.55	82111
1460748540000	55.54	55.55	55.54	55.549	7804
1460748600000	55.545	55.555	55.52	55.535	36287
1460748660000	55.54	55.555	55.53	55.535	35133
1460748720000	55.53	55.56	55.53	55.55	49918
1460748780000	55.55	55.565	55.54	55.56	144382
1460748840000	55.555	55.56	55.54	55.5499	15528
1460748900000	55.5436	55.56	55.54	55.5599	33980
1460748960000	55.56	55.57	55.55	55.56	80931
1460749020000	55.555	55.6	55.555	55.5863	56142
1460749080000	55.5875	55.59	55.56	55.575	23633
1460749140000	55.57	55.6375	55.57	55.625	185693
1460749200000	55.63	55.63	55.6	55.615	30476
1460749260000	55.61	55.61	55.59	55.595	35781
1460749320000	55.59	55.6269	55.58	55.605	71387
1460749380000	55.61	55.63	55.61	55.61	92427
1460749440000	55.615	55.625	55.61	55.615	131056
1460749500000	55.62	55.63	55.61	55.61	104309
1460749560000	55.615	55.625	55.61	55.615	85079
1460749620000	55.615	55.62	55.61	55.6105	42629
1460749680000	55.615	55.62	55.58	55.5999	110449
1460749740000	55.6	55.62	55.595	55.595	111647
1460749800000	55.595	55.65	55.59	55.62	182012
1460749860000	55.62	55.63	55.61	55.62	145177
1460749920000	55.62	55.64	55.61	55.63	116990
1460749980000	55.64	55.64	55.61	55.63	82011
1460750040000	55.63	55.63	55.62	55.63	45767
1460750100000	55.62	55.64	55.62	55.625	141808
1460750160000	55.63	55.655	55.625	55.65	133620
1460750220000	55.65	55.68	55.64	55.67	206923
1460750280000	55.66	55.67	55.65	55.6601	313716
1460750340000	55.66	55.665	55.63	55.65	240576
1460750400000	55.645	55.69	55.64	55.65	3778057
1460986200000	55.49	55.49	55.21	55.3	270788
1460986260000	55.45	55.48	55.34	55.39	58905
1460986320000	55.39	55.475	55.37	55.4538	65194
1460986380000	55.46	55.46	55.39	55.43	67970
1460986440000	55.42	55.45	55.41	55.445	43356
1460986500000	55.445	55.46	55.42	55.445	82079
1460986560000	55.4462	55.49	55.41	55.4701	123780
1460986620000	55.4799	55.51	55.4746	55.485	57080
1460986680000	55.48	55.53	55.48	55.52	22014
1460986740000	55.53	55.55	55.52	55.54	38135
1460986800000	55.55	55.63	55.54	55.63	51032
1460986860000	55.63	55.675	55.59	55.675	80029
1460986920000	55.67	55.7	55.62	55.63	76629
1460986980000	55.63	55.63	55.5601	55.5601	30191
1460987040000	55.56	55.58	55.56	55.57	21733
1460987100000	55.57	55.58	55.56	55.565	17624
1460987160000	55.565	55.57	55.56	55.5642	27449
1460987220000	55.56	55.57	55.55	55.56	31745
1460987280000	55.55	55.55	55.51	55.5411	27868
1460987340000	55.54	55.59	55.53	55.57	40708
1460987400000	55.579	55.61	55.57	55.6	32551
1460987460000	55.6	55.6299	55.6	55.62	36765
1460987520000	55.62	55.65	55.61	55.65	23649
1460987580000	55.65	55.66	55.64	55.65	22917
1460987640000	55.655	55.7	55.65	55.6858	38728
1460987700000	55.685	55.7199	55.68	55.7058	30410
1460987760000	55.7	55.74	55.69	55.695	54503
1460987820000	55.6911	55.7068	55.685	55.69	27636
1460987880000	55.69	55.72	55.68	55.72	26115
1460987940000	55.72	55.7264	55.7	55.71	19644
1460988000000	55.72	55.745	55.71	55.71	26334
1460988060000	55.7	55.74	55.7	55.71	25794
1460988120000	55.7	55.83	55.7	55.8199	78858
1460988180000	55.8168	55.85	55.81	55.835	31849
1460988240000	55.83	55.85	55.83	55.85	32397
1460988300000	55.85	55.92	55.8436	55.92	51100
1460988360000	55.918	55.95	55.91	55.95	56398
1460988420000	55.945	55.95	55.92	55.93	38569
1460988480000	55.92	55.93	55.9	55.93	34432
1460988540000	55.93	55.94	55.8699	55.8868	43117
1460988600000	55.88	55.92	55.88	55.9	58729
1460988660000	55.9	55.92	55.8926	55.92	19081
1460988720000	55.92	55.93	55.9	55.92	21646
1460988780000	55.916	55.95	55.9	55.94	29451
1460988840000	55.94	55.96	55.93	55.96	62529
1460988900000	55.96	56	55.95	55.985	59612
1460988960000	55.989	56	55.97	55.9868	138666
1460989020000	55.985	55.99	55.965	55.97	30481
1460989080000	55.97	55.97	55.94	55.95	41621
1460989140000	55.95	55.97	55.94	55.96	64080
1460989200000	55.95	55.9655	55.95	55.96	32541
1460989260000	55.955	55.99	55.95	55.9835	27999
1460989320000	55.985	55.995	55.9736	55.98	84496
1460989380000	55.97	55.9799	55.97	55.975	7630
1460989440000	55.97	55.99	55.97	55.99	10872
1460989500000	55.99	56	55.98	55.99	39509
1460989560000	55.9975	56	55.98	55.98	63393
1460989620000	55.9899	56.04	55.98	55.995	329191
1460989680000	55.99	56.01	55.99	56	36167
1460989740000	56	56.01	55.98	55.99	41782
1460989800000	55.98	56.02	55.98	56.01	53693
1460989860000	56.02	56.045	56	56.03	67778
1460989920000	56.03	56.04	56.0001	56.04	58847
1460989980000	56.03	56.08	56.03	56.07	40345
1460990040000	56.08	56.13	56.07	56.1211	38577
1460990100000	56.12	56.16	56.12	56.15	72715
1460990160000	56.16	56.18	56.12	56.16	87282
1460990220000	56.16	56.165	56.14	56.14	80672
1460990280000	56.14	56.145	56.11	56.125	39832
1460990340000	56.125	56.14	56.12	56.12	57424
1460990400000	56.127	56.16	56.125	56.138	21267
1460990460000	56.13	56.16	56.125	56.155	29140
1460990520000	56.15	56.18	56.15	56.18	41178
1460990580000	56.18	56.2	56.179	56.185	31736
1460990640000	56.18	56.19	56.16	56.1601	19799
1460990700000	56.16	56.18	56.15	56.17	53005
1460990760000	56.17	56.18	56.165	56.175	18626
1460990820000	56.1799	56.19	56.17	56.1801	44761
1460990880000	56.1866	56.1866	56.17	56.17	34570
1460990940000	56.18	56.19	56.17	56.18	18372
1460991000000	56.19	56.2	56.17	56.1701	42659
1460991060000	56.17	56.18	56.145	56.17	71086
1460991120000	56.16	56.2	56.16	56.18	44787
1460991180000	56.18	56.22	56.18	56.2165	34863
1460991240000	56.22	56.25	56.22	56.235	33919
1460991300000	56.235	56.25	56.19	56.2172	100072
1460991360000	56.215	56.24	56.21	56.23	37995
1460991420000	56.2248	56.24	56.205	56.205	43771
1460991480000	56.2099	56.21	56.18	56.18	40667
1460991540000	56.1848	56.185	56.1516	56.175	29099
1460991600000	56.18	56.19	56.17	56.1825	28612
1460991660000	56.19	56.19	56.15	56.15	49266
1460991720000	56.15	56.16	56.15	56.15	30963
1460991780000	56.16	56.16	56.14	56.145	48859
1460991840000	56.14	56.15	56.13	56.14	29776
1460991900000	56.13	56.15	56.13	56.13	49491
1460991960000	56.13	56.14	56.13	56.135	42261
1460992020000	56.1334	56.15	56.13	56.14	32474
1460992080000	56.14	56.15	56.13	56.13	18957
1460992140000	56.13	56.137	56.1	56.1	52321
1460992200000	56.1032	56.115	56.09	56.104	79871
1460992260000	56.1	56.13	56.1	56.115	48988
1460992320000	56.12	56.13	56.115	56.1265	10396
1460992380000	56.1265	56.16	56.125	56.15	44327
1460992440000	56.16	56.16	56.12	56.1235	18012
1460992500000	56.12	56.13	56.11	56.11	22657
1460992560000	56.11	56.13	56.11	56.13	10510
1460992620000	56.12	56.15	56.12	56.13	44488
1460992680000	56.126	56.126	56.11	56.11	8256
1460992740000	56.11	56.13	56.0801	56.085	43387
1460992800000	56.09	56.1049	56.07	56.07	50264
1460992860000	56.08	56.09	56.06	56.0701	62275
1460992920000	56.0799	56.11	56.07	56.1	54334
1460992980000	56.09	56.09	56.06	56.06	16296
1460993040000	56.06	56.07	56.05	56.06	39992
1460993100000	56.055	56.065	56.01	56.01	64545
1460993160000	56.01	56.02	56	56.005	77415
1460993220000	56.01	56.01	56	56	21017
1460993280000	56.01	56.03	55.98	56.03	60651
1460993340000	56.021	56.04	56.01	56.01	22350
1460993400000	56	56.06	56	56.05	47573
1460993460000	56.05	56.11	56.05	56.0935	42417
1460993520000	56.09	56.0999	56.06	56.0799	34189
1460993580000	56.08	56.09	56.0435	56.05	46758
1460993640000	56.05	56.075	56.05	56.07	69316
1460993700000	56.065	56.0796	56.05	56.0796	50199
1460993760000	56.075	56.08	56.06	56.064	26574
1460993820000	56.07	56.07	56.03	56.06	35785
1460993880000	56.06	56.1	56.06	56.1	24029
1460993940000	56.1	56.1	56.05	56.065	22024
1460994000000	56.06	56.07	56.0428	56.07	58642
1460994060000	56.07	56.08	56.05	56.0672	23570
1460994120000	56.07	56.09	56.06	56.09	32126
1460994180000	56.09	56.1	56.08	56.095	13732
1460994240000	56.0935	56.1	56.05	56.09	47234
1460994300000	56.08	56.09	56.0532	56.06	11518
1460994360000	56.07	56.1	56.07	56.09	19550
1460994420000	56.085	56.09	56.08	56.08	8737
1460994480000	56.09	56.0995	56.05	56.065	43992
1460994540000	56.0635	56.075	56.0235	56.04	18030
1460994600000	56.0399	56.04	56	56.03	26820
1460994660000	56.02	56.03	56.0101	56.015	7122
1460994720000	56.01	56.05	56.01	56.0436	29858
1460994780000	56.0451	56.0451	56	56.0063	30678
1460994840000	56	56.03	56	56.025	13858
1460994900000	56.02	56.07	56.02	56.04	33944
1460994960000	56.04	56.0519	56.03	56.03	16239
1460995020000	56.03	56.05	56.03	56.0335	15579
1460995080000	56.03	56.06	56.025	56.055	24764
1460995140000	56.0501	56.06	56.025	56.04	18828
1460995200000	56.03	56.05	56.0239	56.05	15191
1460995260000	56.05	56.0899	56.05	56.0599	40171
1460995320000	56.06	56.07	56.05	56.06	12000
1460995380000	56.06	56.08	56.0501	56.071	14830
1460995440000	56.079	56.08	56.07	56.08	17185
1460995500000	56.08	56.11	56.08	56.11	28850
1460995560000	56.1	56.13	56.1	56.13	34962
1460995620000	56.1201	56.17	56.11	56.17	149012
1460995680000	56.17	56.19	56.17	56.18	72947
1460995740000	56.175	56.18	56.15	56.165	16322
1460995800000	56.167	56.18	56.1545	56.17	34863
1460995860000	56.17	56.18	56.16	56.18	11891
1460995920000	56.18	56.19	56.16	56.175	34462
1460995980000	56.17	56.19	56.16	56.185	16850
1460996040000	56.1899	56.23	56.18	56.23	88096
1460996100000	56.2201	56.23	56.2099	56.2099	31871
1460996160000	56.2	56.25	56.2	56.23	209826
1460996220000	56.2201	56.24	56.22	56.24	45955
1460996280000	56.235	56.25	56.23	56.245	208013
1460996340000	56.25	56.32	56.24	56.32	162639
1460996400000	56.32	56.33	56.25	56.259	62100
1460996460000	56.25	56.33	56.25	56.33	73381
1460996520000	56.32	56.37	56.3	56.37	129706
1460996580000	56.37	56.43	56.35	56.3735	268181
1460996640000	56.38	56.38	56.33	56.36	88070
1460996700000	56.355	56.355	56.3271	56.33	19425
1460996760000	56.325	56.34	56.32	56.33	40874
1460996820000	56.325	56.33	56.32	56.325	12245
1460996880000	56.325	56.38	56.32	56.38	57649
1460996940000	56.38	56.41	56.38	56.395	60674
1460997000000	56.399	56.4	56.385	56.3925	56405
1460997060000	56.395	56.46	56.39	56.46	88238
1460997120000	56.451	56.495	56.45	56.495	90524
1460997180000	56.5	56.59	56.49	56.545	202060
1460997240000	56.555	56.555	56.46	56.49	116820
1460997300000	56.486	56.51	56.465	56.5	111333
1460997360000	56.5	56.51	56.44	56.455	128108
1460997420000	56.458	56.49	56.4535	56.48	53836
1460997480000	56.47	56.54	56.47	56.53	134992
1460997540000	56.5235	56.54	56.48	56.515	132885
1460997600000	56.5	56.51	56.49	56.5	57421
1460997660000	56.5	56.52	56.48	56.4862	24080
1460997720000	56.49	56.49	56.47	56.47	77088
1460997780000	56.48	56.49	56.44	56.44	20787
1460997840000	56.45	56.5	56.44	56.48	60981
1460997900000	56.48	56.5	56.47	56.5	56260
1460997960000	56.51	56.52	56.51	56.5128	25027
1460998020000	56.52	56.52	56.505	56.51	17053
1460998080000	56.51	56.52	56.5	56.51	41443
1460998140000	56.51	56.52	56.5	56.51	34880
1460998200000	56.5083	56.51	56.5	56.504	41051
1460998260000	56.505	56.52	56.485	56.505	49762
1460998320000	56.51	56.51	56.5	56.51	8924
1460998380000	56.5	56.52	56.49	56.52	42532
1460998440000	56.515	56.52	56.48	56.49	163286
1460998500000	56.49	56.49	56.45	56.45	81007
1460998560000	56.4435	56.45	56.43	56.43	44923
1460998620000	56.43	56.435	56.41	56.41	30075
1460998680000	56.41	56.425	56.4	56.4	37495
1460998740000	56.4	56.4	56.34	56.35	33157
1460998800000	56.34	56.38	56.34	56.35	89200
1460998860000	56.35	56.36	56.325	56.35	54924
1460998920000	56.36	56.37	56.35	56.357	22218
1460998980000	56.36	56.36	56.325	56.33	19658
1460999040000	56.33	56.35	56.33	56.3458	25868
1460999100000	56.34	56.37	56.33	56.365	58927
1460999160000	56.38	56.41	56.3735	56.39	142714
1460999220000	56.39	56.395	56.36	56.36	40346
1460999280000	56.36	56.3699	56.31	56.31	40954
1460999340000	56.32	56.33	56.31	56.33	50317
1460999400000	56.33	56.35	56.33	56.33	22002
1460999460000	56.34	56.35	56.32	56.3264	31272
1460999520000	56.33	56.33	56.32	56.32	16131
1460999580000	56.328	56.345	56.3	56.3301	53834
1460999640000	56.335	56.34	56.33	56.33	7072
1460999700000	56.34	56.36	56.33	56.36	17697
1460999760000	56.35	56.35	56.34	56.35	14306
1460999820000	56.35	56.35	56.34	56.35	13504
1460999880000	56.35	56.35	56.3	56.3	54626
1460999940000	56.31	56.32	56.26	56.26	56341
1461000000000	56.26	56.27	56.23	56.26	37948
1461000060000	56.2687	56.29	56.26	56.27	25464
1461000120000	56.27	56.27	56.24	56.26	31896
1461000180000	56.2531	56.27	56.25	56.26	27317
1461000240000	56.27	56.27	56.24	56.25	60498
1461000300000	56.24	56.33	56.23	56.3	37487
1461000360000	56.3	56.31	56.29	56.305	18244
1461000420000	56.3033	56.31	56.28	56.305	35100
1461000480000	56.3	56.3	56.28	56.2936	20784
1461000540000	56.3	56.31	56.29	56.299	38103
1461000600000	56.29	56.3	56.29	56.3	24469
1461000660000	56.29	56.31	56.275	56.295	34621
1461000720000	56.2959	56.3	56.27	56.27	19882
1461000780000	56.275	56.28	56.26	56.27	23400
1461000840000	56.28	56.28	56.26	56.27	15174
1461000900000	56.26	56.3099	56.26	56.28	34956
1461000960000	56.27	56.32	56.26	56.32	49461
1461001020000	56.31	56.32	56.29	56.295	22548
1461001080000	56.29	56.32	56.29	56.3	60921
1461001140000	56.3	56.31	56.28	56.2936	59330
1461001200000	56.29	56.3336	56.29	56.3025	103631
1461001260000	56.3	56.3364	56.3	56.335	30494
1461001320000	56.34	56.41	56.335	56.4	47693
1461001380000	56.4099	56.43	56.4	56.42	17853
1461001440000	56.43	56.44	56.42	56.43	16207
1461001500000	56.43	56.45	56.42	56.45	31400
1461001560000	56.4468	56.45	56.435	56.44	23242
1461001620000	56.4399	56.48	56.43	56.47	35825
1461001680000	56.46	56.47	56.43	56.44	36558
1461001740000	56.438	56.44	56.4265	56.44	11117
1461001800000	56.437	56.44	56.405	56.43	19772
1461001860000	56.4265	56.44	56.41	56.4202	20578
1461001920000	56.43	56.43	56.41	56.425	22186
1461001980000	56.43	56.46	56.425	56.46	12008
1461002040000	56.45	56.47	56.42	56.44	80257
1461002100000	56.4401	56.46	56.44	56.46	10807
1461002160000	56.46	56.465	56.45	56.465	12739
1461002220000	56.464	56.47	56.45	56.45	18098
1461002280000	56.457	56.47	56.4435	56.4435	25815
1461002340000	56.45	56.46	56.435	56.45	15555
1461002400000	56.445	56.48	56.445	56.47	25537
1461002460000	56.47	56.47	56.45	56.465	70969
1461002520000	56.46	56.465	56.44	56.4501	39537
1461002580000	56.455	56.47	56.45	56.46	38495
1461002640000	56.46	56.5	56.46	56.47	84788
1461002700000	56.4736	56.5	56.47	56.495	34321
1461002760000	56.495	56.505	56.47	56.5	46669
1461002820000	56.505	56.51	56.49	56.495	23153
1461002880000	56.4936	56.515	56.48	56.511	38348
1461002940000	56.5111	56.52	56.47	56.47	32150
1461003000000	56.47	56.495	56.44	56.44	53397
1461003060000	56.4501	56.47	56.45	56.451	16570
1461003120000	56.46	56.46	56.44	56.45	18348
1461003180000	56.45	56.48	56.45	56.48	34150
1461003240000	56.48	56.49	56.47	56.47	16188
1461003300000	56.4799	56.5	56.47	56.49	25157
1461003360000	56.49	56.495	56.47	56.475	10535
1461003420000	56.48	56.48	56.47	56.475	26835
1461003480000	56.47	56.48	56.45	56.46	36938
1461003540000	56.46	56.49	56.46	56.4835	21754
1461003600000	56.4838	56.485	56.46	56.47	25138
1461003660000	56.48	56.5	56.48	56.4825	47681
1461003720000	56.4872	56.52	56.48	56.519	41000
1461003780000	56.5128	56.52	56.5001	56.505	33881
1461003840000	56.51	56.51	56.49	56.49	19260
1461003900000	56.5	56.5	56.46	56.465	52861
1461003960000	56.465	56.51	56.46	56.495	66277
1461004020000	56.495	56.495	56.45	56.46	24003
1461004080000	56.46	56.48	56.46	56.465	20392
1461004140000	56.46	56.51	56.45	56.46	90395
1461004200000	56.46	56.48	56.45	56.45	53623
1461004260000	56.456	56.46	56.44	56.45	29772
1461004320000	56.4532	56.47	56.45	56.465	13878
1461004380000	56.47	56.48	56.46	56.48	20878
1461004440000	56.47	56.485	56.4601	56.485	48836
1461004500000	56.4802	56.49	56.45	56.455	56732
1461004560000	56.4599	56.479	56.45	56.479	19822
1461004620000	56.48	56.52	56.475	56.49	41255
1461004680000	56.495	56.52	56.49	56.515	39011
1461004740000	56.515	56.52	56.48	56.48	21925
1461004800000	56.48	56.5	56.475	56.5	39754
1461004860000	56.49	56.52	56.49	56.515	39101
1461004920000	56.515	56.525	56.5	56.5099	48164
1461004980000	56.51	56.52	56.5005	56.505	13362
1461005040000	56.503	56.545	56.5	56.54	38363
1461005100000	56.54	56.54	56.522	56.522	21135
1461005160000	56.52	56.525	56.5	56.5025	52068
1461005220000	56.5058	56.51	56.5	56.505	30907
1461005280000	56.51	56.535	56.5	56.535	22442
1461005340000	56.54	56.55	56.5	56.54	76404
1461005400000	56.53	56.54	56.52	56.52	48621
1461005460000	56.523	56.55	56.505	56.51	75071
1461005520000	56.5137	56.53	56.505	56.5223	35859
1461005580000	56.5228	56.527	56.5	56.5171	38262
1461005640000	56.5138	56.515	56.5	56.51	17354
1461005700000	56.515	56.52	56.495	56.51	42073
1461005760000	56.51	56.5199	56.5	56.515	10928
1461005820000	56.51	56.52	56.47	56.49	32137
1461005880000	56.48	56.49	56.455	56.465	37079
1461005940000	56.4699	56.4799	56.44	56.47	33930
1461006000000	56.47	56.5	56.46	56.5	22312
1461006060000	56.5	56.5	56.48	56.485	25986
1461006120000	56.485	56.49	56.47	56.47	19588
1461006180000	56.47	56.5	56.4624	56.5	35560
1461006240000	56.51	56.51	56.49	56.4937	22917
1461006300000	56.4933	56.5	56.48	56.48	23143
1461006360000	56.47	56.48	56.4601	56.47	16301
1461006420000	56.48	56.48	56.47	56.47	12068
1461006480000	56.471	56.471	56.42	56.455	51020
1461006540000	56.4502	56.49	56.45	56.49	18372
1461006600000	56.49	56.5	56.47	56.495	38003
1461006660000	56.4901	56.5	56.48	56.496	28615
1461006720000	56.4901	56.5	56.46	56.4601	40709
1461006780000	56.4672	56.495	56.45	56.495	22013
1461006840000	56.495	56.5	56.48	56.49	28700
1461006900000	56.485	56.51	56.46	56.46	45225
1461006960000	56.465	56.505	56.46	56.505	31536
1461007020000	56.5069	56.52	56.495	56.515	32388
1461007080000	56.515	56.53	56.5	56.515	38239
1461007140000	56.52	56.535	56.51	56.52	52704
1461007200000	56.5201	56.54	56.52	56.5301	28250
1461007260000	56.54	56.55	56.52	56.525	42075
1461007320000	56.5294	56.5294	56.4733	56.485	42014
1461007380000	56.48	56.48	56.45	56.455	48273
1461007440000	56.4636	56.48	56.4535	56.4701	34600
1461007500000	56.475	56.475	56.46	56.463	22282
1461007560000	56.46	56.47	56.45	56.47	45293
1461007620000	56.465	56.49	56.46	56.472	41321
1461007680000	56.47	56.495	56.47	56.49	46436
1461007740000	56.495	56.5	56.47	56.48	57296
1461007800000	56.48	56.49	56.47	56.49	16845
1461007860000	56.485	56.4999	56.46	56.4939	81601
1461007920000	56.4913	56.5	56.49	56.49	57514
1461007980000	56.49	56.51	56.49	56.495	89349
1461008040000	56.4905	56.53	56.485	56.53	307808
1461008100000	56.53	56.54	56.5	56.5	65549
1461008160000	56.5	56.5099	56.47	56.47	56294
1461008220000	56.4701	56.51	56.47	56.48	51122
1461008280000	56.49	56.49	56.47	56.475	50662
1461008340000	56.4709	56.49	56.47	56.47	60224
1461008400000	56.475	56.475	56.46	56.468	24941
1461008460000	56.47	56.495	56.45	56.495	79524
1461008520000	56.48	56.54	56.48	56.535	56149
1461008580000	56.535	56.555	56.52	56.55	109054
1461008640000	56.55	56.55	56.495	56.515	141813
1461008700000	56.515	56.535	56.5	56.5	142573
1461008760000	56.505	56.515	56.48	56.505	67443
1461008820000	56.51	56.525	56.5	56.51	77970
1461008880000	56.52	56.54	56.5	56.5261	87080
1461008940000	56.53	56.53	56.5	56.5	99915
1461009000000	56.5	56.5075	56.46	56.48	70822
1461009060000	56.48	56.5	56.47	56.5	112618
1461009120000	56.5	56.51	56.49	56.49	68952
1461009180000	56.495	56.4999	56.47	56.48	125145
1461009240000	56.475	56.5	56.4601	56.5	95920
1461009300000	56.5	56.5	56.47	56.485	155747
1461009360000	56.49	56.49	56.45	56.46	181252
1461009420000	56.45	56.475	56.45	56.47	163982
1461009480000	56.455	56.46	56.44	56.445	38734
1461009540000	56.44	56.45	56.43	56.445	121723
1461009600000	56.44	56.48	56.44	56.46	1898870
1461072600000	56.63	56.77	56.62	56.65	358554
1461072660000	56.665	56.74	56.64	56.65	146116
1461072720000	56.645	56.66	56.561	56.59	172803
1461072780000	56.59	56.6	56.51	56.555	159441
1461072840000	56.555	56.58	56.475	56.4855	163869
1461072900000	56.49	56.52	56.36	56.36	140045
1461072960000	56.36	56.37	56.31	56.36	145838
1461073020000	56.36	56.36	56.11	56.11	374767
1461073080000	56.1	56.11	55.91	55.99	514291
1461073140000	55.99	56.03	55.88	55.97	283029
1461073200000	55.96	56.05	55.96	56.02	157151
1461073260000	56.02	56.03	55.75	55.76	405630
1461073320000	55.76	55.87	55.68	55.85	267003
1461073380000	55.86	55.96	55.825	55.93	205257
1461073440000	55.9325	56.04	55.925	56.01	284401
1461073500000	56.01	56.1	56.005	56.04	173116
1461073560000	56.04	56.12	56	56.11	207216
1461073620000	56.11	56.18	56.09	56.12	203198
1461073680000	56.12	56.221	56.115	56.14	169136
1461073740000	56.1401	56.17	56.1	56.16	72483
1461073800000	56.17	56.26	56.1402	56.22	175357
1461073860000	56.2	56.25	56.17	56.23	132252
1461073920000	56.24	56.3	56.14	56.14	134531
1461073980000	56.14	56.145	56.05	56.09	123200
1461074040000	56.09	56.09	56.03	56.075	153741
1461074100000	56.075	56.09	56	56.005	87306
1461074160000	56	56.0562	56	56.04	86267
1461074220000	56.05	56.06	56.02	56.04	58736
1461074280000	56.041	56.13	56.041	56.115	99549
1461074340000	56.125	56.14	56.0538	56.0538	61633
1461074400000	56.05	56.06	56	56.03	150006
1461074460000	56.03	56.05	56	56.0001	207159
1461074520000	56.005	56.16	56	56.11	343365
1461074580000	56.11	56.17	56.1	56.14	109922
1461074640000	56.14	56.22	56.13	56.21	129595
1461074700000	56.205	56.21	56.13	56.2	243782
1461074760000	56.2	56.21	56.14	56.17	92802
1461074820000	56.17	56.21	56.155	56.205	85889
1461074880000	56.21	56.21	56.145	56.175	267195
1461074940000	56.1734	56.175	56.13	56.13	61402
1461075000000	56.14	56.15	56.12	56.13	54244
1461075060000	56.14	56.21	56.133	56.2	176899
1461075120000	56.2	56.22	56.2	56.2	55781
1461075180000	56.205	56.245	56.19	56.23	124342
1461075240000	56.23	56.25	56.19	56.2201	64303
1461075300000	56.225	56.23	56.19	56.21	28602
1461075360000	56.21	56.25	56.18	56.185	55600
1461075420000	56.18	56.18	56.09	56.17	118672
1461075480000	56.17	56.2	56.14	56.19	42389
1461075540000	56.195	56.2	56.15	56.16	41702
1461075600000	56.17	56.19	56.16	56.1741	112776
1461075660000	56.17	56.225	56.17	56.22	48119
1461075720000	56.2299	56.24	56.18	56.18	47054
1461075780000	56.18	56.1999	56.18	56.18	34640
1461075840000	56.17	56.175	56.12	56.12	21978
1461075900000	56.1299	56.14	56.07	56.075	71185
1461075960000	56.075	56.1	56.07	56.08	49867
1461076020000	56.075	56.105	56.06	56.06	54527
1461076080000	56.07	56.09	56.05	56.0599	75736
1461076140000	56.05	56.12	56.03	56.12	114574
1461076200000	56.12	56.12	56.01	56.03	110748
1461076260000	56.04	56.14	56.035	56.14	67078
1461076320000	56.1466	56.185	56.12	56.185	68131
1461076380000	56.18	56.21	56.18	56.21	70795
1461076440000	56.22	56.23	56.21	56.22	25175
1461076500000	56.229	56.255	56.21	56.246	55580
1461076560000	56.25	56.25	56.15	56.157	121382
1461076620000	56.15	56.16	56.115	56.14	39649
1461076680000	56.14	56.16	56.12	56.12	58194
1461076740000	56.1205	56.13	56.1	56.1	18242
1461076800000	56.1001	56.15	56.1001	56.13	23147
1461076860000	56.1301	56.14	56.095	56.1	27520
1461076920000	56.1	56.109	56.05	56.109	54049
1461076980000	56.095	56.13	56.09	56.125	37229
1461077040000	56.12	56.16	56.11	56.15	54511
1461077100000	56.155	56.17	56.12	56.17	34958
1461077160000	56.17	56.191	56.16	56.185	17652
1461077220000	56.18	56.2	56.125	56.15	52394
1461077280000	56.15	56.16	56.11	56.12	26583
1461077340000	56.13	56.13	56.065	56.07	43199
1461077400000	56.0679	56.11	56.06	56.1	26603
1461077460000	56.1	56.15	56.1	56.1371	24000
1461077520000	56.13	56.1715	56.12	56.17	38509
1461077580000	56.17	56.205	56.1535	56.205	42461
1461077640000	56.2	56.23	56.195	56.22	31682
1461077700000	56.2268	56.28	56.22	56.26	71777
1461077760000	56.2535	56.2599	56.22	56.22	30540
1461077820000	56.23	56.27	56.23	56.25	23039
1461077880000	56.24	56.25	56.2101	56.233	22110
1461077940000	56.24	56.28	56.23	56.2601	34637
1461078000000	56.27	56.27	56.2402	56.245	32156
1461078060000	56.25	56.27	56.25	56.25	18145
1461078120000	56.25	56.27	56.23	56.235	93342
1461078180000	56.24	56.24	56.2	56.2299	27343
1461078240000	56.22	56.24	56.2	56.22	21624
1461078300000	56.205	56.25	56.205	56.2464	23138
1461078360000	56.25	56.29	56.25	56.26	53692
1461078420000	56.26	56.305	56.26	56.2701	57113
1461078480000	56.27	56.3	56.27	56.2865	19902
1461078540000	56.29	56.3	56.28	56.2899	79030
1461078600000	56.29	56.2961	56.28	56.287	33426
1461078660000	56.285	56.29	56.235	56.235	33774
1461078720000	56.235	56.26	56.22	56.26	10607
1461078780000	56.2564	56.265	56.25	56.26	10914
1461078840000	56.26	56.27	56.21	56.24	50079
1461078900000	56.24	56.27	56.23	56.24	15627
1461078960000	56.24	56.25	56.23	56.24	11742
1461079020000	56.2311	56.255	56.22	56.25	27751
1461079080000	56.24	56.245	56.23	56.2336	12566
1461079140000	56.24	56.26	56.225	56.24	22404
1461079200000	56.235	56.28	56.225	56.28	22490
1461079260000	56.27	56.29	56.26	56.2899	26261
1461079320000	56.2899	56.31	56.28	56.31	38820
1461079380000	56.305	56.3537	56.3	56.35	39854
1461079440000	56.36	56.39	56.335	56.335	31713
1461079500000	56.33	56.34	56.31	56.33	48664
1461079560000	56.32	56.325	56.2906	56.297	9892
1461079620000	56.29	56.33	56.28	56.2999	101975
1461079680000	56.2901	56.305	56.275	56.3	22214
1461079740000	56.291	56.295	56.28	56.29	15549
1461079800000	56.2801	56.31	56.275	56.31	50255
1461079860000	56.305	56.31	56.27	56.3	26142
1461079920000	56.2964	56.3085	56.29	56.305	19403
1461079980000	56.305	56.315	56.27	56.27	59139
1461080040000	56.26	56.31	56.23	56.3001	61708
1461080100000	56.305	56.33	56.295	56.325	17785
1461080160000	56.32	56.328	56.3	56.3027	14322
1461080220000	56.31	56.34	56.3	56.335	47046
1461080280000	56.3364	56.35	56.3139	56.345	44909
1461080340000	56.35	56.35	56.33	56.335	29417
1461080400000	56.335	56.355	56.33	56.35	40091
1461080460000	56.36	56.36	56.35	56.355	10203
1461080520000	56.36	56.36	56.335	56.335	32103
1461080580000	56.335	56.34	56.31	56.31	31853
1461080640000	56.305	56.31	56.275	56.305	26606
1461080700000	56.305	56.33	56.3	56.32	18588
1461080760000	56.32	56.35	56.3	56.34	49616
1461080820000	56.3433	56.349	56.32	56.3364	17850
1461080880000	56.335	56.335	56.285	56.3	36992
1461080940000	56.3	56.31	56.2	56.2	58249
1461081000000	56.2	56.26	56.2	56.2408	33883
1461081060000	56.2533	56.255	56.14	56.14	74900
1461081120000	56.14	56.165	56.13	56.14	81992
1461081180000	56.14	56.17	56.14	56.17	33663
1461081240000	56.16	56.175	56.13	56.13	24963
1461081300000	56.1201	56.15	56.12	56.1299	34191
1461081360000	56.12	56.12	56.0699	56.0699	57038
1461081420000	56.0664	56.08	56.025	56.035	41291
1461081480000	56.03	56.04	56.01	56.025	100108
1461081540000	56.025	56.07	56.02	56.07	50197
1461081600000	56.06	56.07	56	56.015	199940
1461081660000	56.01	56.04	56	56.035	59176
1461081720000	56.04	56.075	56.04	56.07	93953
1461081780000	56.07	56.07	56.04	56.045	87128
1461081840000	56.045	56.08	56.035	56.065	96007
1461081900000	56.075	56.095	56.05	56.0736	79244
1461081960000	56.07	56.1	56.07	56.09	23728
1461082020000	56.09	56.1	56.06	56.1	56190
1461082080000	56.1044	56.12	56.08	56.12	87187
1461082140000	56.115	56.1308	56.09	56.125	33799
1461082200000	56.13	56.13	56.08	56.11	26781
1461082260000	56.11	56.11	56.09	56.1	21543
1461082320000	56.1	56.13	56.085	56.13	55392
1461082380000	56.13	56.18	56.1224	56.1701	28360
1461082440000	56.179	56.18	56.105	56.105	30822
1461082500000	56.105	56.14	56.1	56.14	25318
1461082560000	56.135	56.15	56.119	56.119	21584
1461082620000	56.12	56.13	56.11	56.13	17256
1461082680000	56.134	56.14	56.11	56.11	20405
1461082740000	56.11	56.13	56.095	56.104	28908
1461082800000	56.1	56.11	56.08	56.09	76639
1461082860000	56.095	56.155	56.09	56.145	41486
1461082920000	56.14	56.179	56.14	56.175	81824
1461082980000	56.17	56.19	56.14	56.18	92337
1461083040000	56.1864	56.24	56.18	56.235	103278
1461083100000	56.23	56.23	56.15	56.1511	20864
1461083160000	56.155	56.16	56.125	56.15	12976
1461083220000	56.15	56.16	56.14	56.15	23121
1461083280000	56.15	56.16	56.13	56.15	13754
1461083340000	56.16	56.19	56.16	56.185	17103
1461083400000	56.1839	56.215	56.14	56.15	30489
1461083460000	56.15	56.165	56.13	56.16	21546
1461083520000	56.17	56.17	56.125	56.166	47993
1461083580000	56.16	56.18	56.15	56.1798	19968
1461083640000	56.175	56.18	56.155	56.155	18369
1461083700000	56.15	56.1501	56.12	56.14	18375
1461083760000	56.13	56.17	56.129	56.17	15842
1461083820000	56.165	56.1662	56.145	56.16	13039
1461083880000	56.155	56.175	56.141	56.17	23775
1461083940000	56.17	56.175	56.145	56.15	54249
1461084000000	56.15	56.175	56.14	56.159	20254
1461084060000	56.16	56.16	56.14	56.14	16019
1461084120000	56.15	56.16	56.125	56.155	23063
1461084180000	56.15	56.16	56.1433	56.15	12063
1461084240000	56.15	56.15	56.12	56.12	26335
1461084300000	56.125	56.155	56.1202	56.141	13889
1461084360000	56.1435	56.155	56.12	56.12	43557
1461084420000	56.125	56.14	56.09	56.09	42310
1461084480000	56.08	56.085	56.045	56.0799	36521
1461084540000	56.08	56.085	56.04	56.069	28268
1461084600000	56.0663	56.09	56.06	56.081	28336
1461084660000	56.08	56.08	56.06	56.07	19643
1461084720000	56.07	56.1	56.07	56.0937	12659
1461084780000	56.09	56.155	56.09	56.155	37393
1461084840000	56.155	56.27	56.155	56.27	70634
1461084900000	56.26	56.27	56.23	56.235	51220
1461084960000	56.23	56.24	56.19	56.1999	13025
1461085020000	56.194	56.23	56.185	56.22	40834
1461085080000	56.2234	56.23	56.22	56.228	8116
1461085140000	56.2242	56.24	56.22	56.235	34299
1461085200000	56.23	56.2495	56.22	56.2495	41459
1461085260000	56.25	56.27	56.24	56.26	24183
1461085320000	56.265	56.305	56.2601	56.305	47201
1461085380000	56.305	56.3199	56.275	56.2925	64281
1461085440000	56.2861	56.2999	56.2861	56.295	35604
1461085500000	56.295	56.3	56.225	56.225	71788
1461085560000	56.23	56.26	56.2201	56.26	44990
1461085620000	56.26	56.28	56.25	56.28	42736
1461085680000	56.28	56.3	56.26	56.26	59091
1461085740000	56.2601	56.29	56.2601	56.275	12210
1461085800000	56.27	56.28	56.22	56.22	38440
1461085860000	56.225	56.24	56.215	56.2243	18251
1461085920000	56.2236	56.245	56.2164	56.24	9455
1461085980000	56.24	56.265	56.23	56.265	16214
1461086040000	56.26	56.28	56.26	56.26	14000
1461086100000	56.27	56.29	56.265	56.2772	17437
1461086160000	56.2736	56.3	56.27	56.285	41959
1461086220000	56.28	56.3	56.27	56.28	21677
1461086280000	56.27	56.28	56.265	56.27	16787
1461086340000	56.27	56.275	56.22	56.22	28091
1461086400000	56.22	56.225	56.2	56.204	16186
1461086460000	56.2014	56.23	56.2	56.23	12703
1461086520000	56.23	56.235	56.215	56.23	6491
1461086580000	56.24	56.29	56.22	56.27	66115
1461086640000	56.27	56.3	56.27	56.295	43543
1461086700000	56.2999	56.3	56.28	56.295	13823
1461086760000	56.29	56.315	56.29	56.305	38911
1461086820000	56.305	56.33	56.3	56.33	19475
1461086880000	56.33	56.33	56.31	56.3199	14462
1461086940000	56.315	56.32	56.31	56.31	9284
1461087000000	56.311	56.3199	56.245	56.255	43148
1461087060000	56.25	56.28	56.25	56.275	25026
1461087120000	56.27	56.2745	56.2	56.215	57830
1461087180000	56.215	56.24	56.2	56.24	26066
1461087240000	56.231	56.265	56.231	56.265	29011
1461087300000	56.265	56.275	56.23	56.23	38810
1461087360000	56.2236	56.24	56.215	56.235	13807
1461087420000	56.2301	56.24	56.215	56.22	17529
1461087480000	56.224	56.255	56.22	56.245	23219
1461087540000	56.245	56.25	56.2336	56.25	13515
1461087600000	56.25	56.26	56.24	56.25	17627
1461087660000	56.245	56.245	56.234	56.245	8223
1461087720000	56.25	56.25	56.205	56.23	30382
1461087780000	56.22	56.24	56.215	56.235	16923
1461087840000	56.24	56.26	56.23	56.245	60839
1461087900000	56.245	56.245	56.22	56.22	23454
1461087960000	56.225	56.25	56.225	56.25	11970
1461088020000	56.245	56.285	56.244	56.275	29641
1461088080000	56.2769	56.29	56.262	56.29	21201
1461088140000	56.29	56.325	56.28	56.32	41334
1461088200000	56.32	56.347	56.31	56.345	19347
1461088260000	56.3442	56.369	56.335	56.34	72441
1461088320000	56.34	56.35	56.32	56.34	31699
1461088380000	56.335	56.345	56.32	56.34	19714
1461088440000	56.34	56.34	56.32	56.33	10540
1461088500000	56.335	56.35	56.335	56.34	12148
1461088560000	56.345	56.36	56.34	56.355	70775
1461088620000	56.36	56.37	56.35	56.35	21969
1461088680000	56.36	56.37	56.35	56.355	15666
1461088740000	56.35	56.375	56.34	56.36	14111
1461088800000	56.36	56.385	56.355	56.385	15450
1461088860000	56.385	56.39	56.38	56.39	7637
1461088920000	56.39	56.45	56.385	56.44	62070
1461088980000	56.45	56.45	56.43	56.445	24560
1461089040000	56.44	56.445	56.43	56.44	13423
1461089100000	56.4399	56.4399	56.375	56.378	31867
1461089160000	56.371	56.39	56.36	56.385	18129
1461089220000	56.385	56.41	56.365	56.385	29720
1461089280000	56.3899	56.4138	56.385	56.3868	18994
1461089340000	56.385	56.3999	56.38	56.39	26702
1461089400000	56.3876	56.43	56.3802	56.43	30352
1461089460000	56.425	56.455	56.41	56.449	97635
1461089520000	56.44	56.465	56.42	56.465	42565
1461089580000	56.47	56.48	56.46	56.47	22546
1461089640000	56.46	56.485	56.45	56.475	62430
1461089700000	56.48	56.5	56.46	56.49	37597
1461089760000	56.49	56.5	56.46	56.4664	33442
1461089820000	56.46	56.475	56.4589	56.47	19356
1461089880000	56.47	56.474	56.46	56.465	15280
1461089940000	56.47	56.485	56.465	56.475	35283
1461090000000	56.475	56.48	56.4401	56.46	37573
1461090060000	56.455	56.48	56.45	56.475	20199
1461090120000	56.475	56.4863	56.47	56.48	82363
1461090180000	56.48	56.48	56.43	56.46	35970
1461090240000	56.465	56.465	56.43	56.445	12169
1461090300000	56.4498	56.4498	56.41	56.41	25139
1461090360000	56.415	56.415	56.37	56.375	26176
1461090420000	56.3789	56.405	56.37	56.395	41487
1461090480000	56.4	56.415	56.39	56.405	27720
1461090540000	56.407	56.43	56.38	56.385	30626
1461090600000	56.385	56.39	56.36	56.365	24746
1461090660000	56.365	56.375	56.36	56.365	19517
1461090720000	56.37	56.375	56.354	56.354	34761
1461090780000	56.36	56.37	56.335	56.335	28470
1461090840000	56.33	56.34	56.33	56.3301	5284
1461090900000	56.33	56.35	56.315	56.32	43401
1461090960000	56.32	56.33	56.29	56.3	23033
1461091020000	56.3	56.31	56.29	56.305	14443
1461091080000	56.309	56.32	56.305	56.315	9805
1461091140000	56.314	56.34	56.31	56.315	23875
1461091200000	56.32	56.34	56.315	56.3301	13627
1461091260000	56.335	56.34	56.325	56.3399	107429
1461091320000	56.335	56.36	56.31	56.36	42530
1461091380000	56.35	56.36	56.35	56.355	147848
1461091440000	56.3563	56.395	56.35	56.38	76633
1461091500000	56.375	56.41	56.37	56.4076	53615
1461091560000	56.4093	56.43	56.4093	56.427	26731
1461091620000	56.42	56.45	56.42	56.435	41743
1461091680000	56.43	56.4399	56.42	56.43	23142
1461091740000	56.43	56.43	56.42	56.42	9974
1461091800000	56.42	56.465	56.415	56.45	41484
1461091860000	56.45	56.46	56.44	56.447	16999
1461091920000	56.45	56.46	56.395	56.41	50819
1461091980000	56.4036	56.41	56.38	56.385	33530
1461092040000	56.39	56.4	56.38	56.39	8880
1461092100000	56.395	56.42	56.37	56.4069	49538
1461092160000	56.4001	56.405	56.38	56.385	15769
1461092220000	56.395	56.405	56.3842	56.405	11003
1461092280000	56.4036	56.42	56.39	56.415	22181
1461092340000	56.42	56.43	56.385	56.395	66343
1461092400000	56.395	56.3954	56.335	56.34	45550
1461092460000	56.33	56.33	56.26	56.26	50805
1461092520000	56.255	56.2563	56.23	56.232	47319
1461092580000	56.24	56.24	56.21	56.24	26625
1461092640000	56.23	56.24	56.205	56.23	22626
1461092700000	56.235	56.25	56.23	56.23	25679
1461092760000	56.23	56.26	56.225	56.2599	31865
1461092820000	56.26	56.31	56.251	56.305	29486
1461092880000	56.3	56.335	56.29	56.29	55771
1461092940000	56.2971	56.3	56.29	56.295	10413
1461093000000	56.294	56.3	56.265	56.275	32873
1461093060000	56.275	56.315	56.27	56.3	28223
1461093120000	56.31	56.34	56.31	56.325	22417
1461093180000	56.325	56.34	56.3	56.335	32896
1461093240000	56.335	56.385	56.335	56.34	131612
1461093300000	56.345	56.37	56.34	56.365	48475
1461093360000	56.3628	56.38	56.3401	56.3401	62203
1461093420000	56.348	56.348	56.31	56.31	35354
1461093480000	56.31	56.34	56.29	56.325	32237
1461093540000	56.325	56.35	56.32	56.325	29937
1461093600000	56.325	56.35	56.3005	56.3005	31461
1461093660000	56.31	56.32	56.31	56.32	13290
1461093720000	56.315	56.34	56.3137	56.32	27676
1461093780000	56.33	56.349	56.32	56.345	18457
1461093840000	56.34	56.37	56.34	56.355	57576
1461093900000	56.355	56.37	56.35	56.37	35298
1461093960000	56.37	56.375	56.35	56.357	60910
1461094020000	56.355	56.36	56.34	56.36	70413
1461094080000	56.355	56.36	56.35	56.355	53999
1461094140000	56.3501	56.355	56.3001	56.32	53107
1461094200000	56.3105	56.3525	56.3105	56.35	40812
1461094260000	56.355	56.39	56.34	56.38	60023
1461094320000	56.375	56.395	56.37	56.3801	51103
1461094380000	56.385	56.4	56.35	56.36	57250
1461094440000	56.36	56.37	56.335	56.345	53152
1461094500000	56.35	56.37	56.345	56.3501	76961
1461094560000	56.3599	56.365	56.33	56.33	50236
1461094620000	56.34	56.345	56.31	56.345	63159
1461094680000	56.345	56.35	56.33	56.335	19892
1461094740000	56.335	56.355	56.33	56.3405	36559
1461094800000	56.345	56.37	56.34	56.35	79019
1461094860000	56.3599	56.3599	56.34	56.345	35476
1461094920000	56.34	56.37	56.34	56.37	25167
1461094980000	56.37	56.37	56.36	56.36	27646
1461095040000	56.37	56.37	56.35	56.3515	100462
1461095100000	56.35	56.36	56.29	56.325	84963
1461095160000	56.32	56.33	56.28	56.2801	54374
1461095220000	56.28	56.29	56.25	56.28	64594
1461095280000	56.28	56.29	56.27	56.28	38588
1461095340000	56.28	56.3	56.2699	56.295	43876
1461095400000	56.3	56.32	56.295	56.315	48822
1461095460000	56.315	56.34	56.3125	56.335	77608
1461095520000	56.335	56.36	56.33	56.35	94774
1461095580000	56.35	56.355	56.29	56.3	87810
1461095640000	56.295	56.3	56.28	56.28	64209
1461095700000	56.275	56.295	56.27	56.285	110531
1461095760000	56.288	56.29	56.26	56.2699	92929
1461095820000	56.265	56.28	56.25	56.275	128498
1461095880000	56.275	56.29	56.26	56.265	164414
1461095940000	56.265	56.31	56.245	56.285	355244
1461096000000	56.285	56.4	56.285	56.39	2223313
1461159000000	56.29	56.29	56.28	56.29	421554
1461159060000	56.285	56.5	56.2301	56.25	140410
1461159120000	56.25	56.3	56.23	56.2775	178566
1461159180000	56.275	56.3	56.205	56.27	122158
1461159240000	56.28	56.37	56.26	56.3301	95263
1461159300000	56.34	56.36	56.33	56.35	81874
1461159360000	56.35	56.35	56.29	56.29	46973
1461159420000	56.3	56.36	56.27	56.34	126114
1461159480000	56.34	56.35	56.3	56.31	67055
1461159540000	56.3072	56.39	56.3	56.39	65616
1461159600000	56.385	56.41	56.3535	56.41	62803
1461159660000	56.4005	56.41	56.39	56.4	119220
1461159720000	56.4001	56.41	56.28	56.28	94429
1461159780000	56.2839	56.31	56.26	56.26	109087
1461159840000	56.25	56.26	56.24	56.25	62663
1461159900000	56.24	56.25	56.12	56.13	132199
1461159960000	56.12	56.12	56.08	56.1035	62222
1461160020000	56.1	56.11	56.05	56.08	92025
1461160080000	56.08	56.1	56.07	56.1	98510
1461160140000	56.095	56.11	56.09	56.1	116555
1461160200000	56.09	56.11	56.09	56.11	91122
1461160260000	56.1012	56.16	56.1	56.14	71180
1461160320000	56.14	56.18	56.14	56.18	65191
1461160380000	56.18	56.19	56.16	56.178	84458
1461160440000	56.17	56.235	56.16	56.23	66112
1461160500000	56.23	56.25	56.225	56.23	55639
1461160560000	56.23	56.33	56.23	56.32	115976
1461160620000	56.32	56.32	56.27	56.29	68862
1461160680000	56.2825	56.33	56.2825	56.32	55183
1461160740000	56.32	56.33	56.28	56.285	41070
1461160800000	56.28	56.29	56.25	56.251	173142
1461160860000	56.25	56.26	56.21	56.2237	56697
1461160920000	56.23	56.23	56.17	56.2	35756
1461160980000	56.19	56.21	56.16	56.1861	47839
1461161040000	56.19	56.2	56.16	56.16	52658
1461161100000	56.16	56.16	56.12	56.15	42556
1461161160000	56.155	56.16	56.14	56.16	106315
1461161220000	56.1562	56.16	56.14	56.155	49807
1461161280000	56.1598	56.17	56.12	56.1299	75754
1461161340000	56.13	56.16	56.12	56.155	79236
1461161400000	56.155	56.16	56.11	56.11	45861
1461161460000	56.1101	56.115	56.08	56.085	58198
1461161520000	56.08	56.16	56.08	56.15	96116
1461161580000	56.1599	56.16	56.14	56.155	68985
1461161640000	56.16	56.16	56.13	56.135	38769
1461161700000	56.1301	56.16	56.13	56.16	81544
1461161760000	56.17	56.22	56.16	56.22	66753
1461161820000	56.22	56.23	56.145	56.145	87545
1461161880000	56.145	56.16	56.14	56.145	39668
1461161940000	56.14	56.15	56.1	56.105	61121
1461162000000	56.105	56.11	56.1	56.1	63840
1461162060000	56.1	56.11	56.1	56.105	50657
1461162120000	56.105	56.11	56.1	56.105	75139
1461162180000	56.105	56.11	56.05	56.09	266768
1461162240000	56.0999	56.15	56.0999	56.14	87360
1461162300000	56.14	56.14	56.07	56.085	81986
1461162360000	56.085	56.09	56.05	56.07	46543
1461162420000	56.07	56.1	56.06	56.0838	38631
1461162480000	56.085	56.09	56.04	56.04	61687
1461162540000	56.045	56.05	56	56.01	65511
1461162600000	56.005	56.055	56	56.045	429591
1461162660000	56.04	56.05	56.015	56.04	64408
1461162720000	56.03	56.05	56.02	56.035	60772
1461162780000	56.04	56.05	56.03	56.045	47692
1461162840000	56.05	56.06	56.03	56.06	74412
1461162900000	56.06	56.06	56.043	56.055	36918
1461162960000	56.0528	56.055	56	56.005	105632
1461163020000	56	56.02	56	56	64452
1461163080000	56	56.01	55.96	55.965	185423
1461163140000	55.96	55.9699	55.94	55.95	89827
1461163200000	55.9542	56.01	55.95	56	77442
1461163260000	55.9927	56	55.9634	55.98	54640
1461163320000	55.98	56.0033	55.97	56	40360
1461163380000	56.01	56.02	55.99	55.99	85878
1461163440000	55.99	55.9999	55.97	55.97	18448
1461163500000	55.97	55.9857	55.96	55.96	47930
1461163560000	55.9662	55.97	55.945	55.965	57718
1461163620000	55.965	55.97	55.94	55.945	93745
1461163680000	55.945	55.98	55.935	55.955	95327
1461163740000	55.955	56	55.95	55.995	90455
1461163800000	55.99	56.03	55.99	56	70029
1461163860000	56	56.01	55.98	55.99	39683
1461163920000	55.99	56.02	55.99	56.005	37560
1461163980000	56.005	56.02	55.97	55.97	115310
1461164040000	55.98	55.99	55.9734	55.985	20719
1461164100000	55.99	56.0063	55.9839	56	42003
1461164160000	56.01	56.035	55.9942	56.02	72522
1461164220000	56.03	56.065	56.025	56.055	54473
1461164280000	56.0533	56.06	56.03	56.055	49679
1461164340000	56.058	56.06	56.03	56.045	75360
1461164400000	56.045	56.05	56.03	56.035	27897
1461164460000	56.04	56.05	56.015	56.025	52109
1461164520000	56.025	56.03	56	56	94182
1461164580000	56	56.01	55.98	55.995	44592
1461164640000	55.995	56.01	55.96	55.995	93051
1461164700000	55.995	56.01	55.96	55.995	78876
1461164760000	55.995	56.03	55.9901	56.025	50082
1461164820000	56.03	56.0524	56.02	56.0364	55908
1461164880000	56.0403	56.075	56.03	56.045	229799
1461164940000	56.045	56.06	56.02	56.035	156551
1461165000000	56.04	56.05	56.03	56.0336	91537
1461165060000	56.03	56.06	56.03	56.05	135679
1461165120000	56.06	56.09	56.055	56.0826	54563
1461165180000	56.09	56.09	56.04	56.0701	90324
1461165240000	56.07	56.08	56.065	56.075	24204
1461165300000	56.08	56.12	56.075	56.1	64675
1461165360000	56.105	56.17	56.105	56.1599	54670
1461165420000	56.1593	56.17	56.14	56.145	63596
1461165480000	56.15	56.15	56.14	56.145	37675
1461165540000	56.15	56.15	56.11	56.12	53706
1461165600000	56.12	56.15	56.11	56.1439	49816
1461165660000	56.145	56.155	56.14	56.155	69811
1461165720000	56.155	56.16	56.1435	56.1465	22805
1461165780000	56.14	56.15	56.12	56.15	78596
1461165840000	56.15	56.16	56.145	56.16	98318
1461165900000	56.15	56.16	56.13	56.14	43137
1461165960000	56.14	56.16	56.13	56.14	122371
1461166020000	56.14	56.1511	56.14	56.145	26642
1461166080000	56.15	56.16	56.145	56.153	20068
1461166140000	56.15	56.161	56.15	56.155	134746
1461166200000	56.155	56.16	56.14	56.15	57780
1461166260000	56.15	56.1575	56.14	56.145	44956
1461166320000	56.14	56.16	56.14	56.155	31933
1461166380000	56.1535	56.16	56.14	56.14	39005
1461166440000	56.145	56.16	56.14	56.15	47930
1461166500000	56.15	56.155	56.14	56.15	31955
1461166560000	56.15	56.16	56.15	56.15	62497
1461166620000	56.155	56.16	56.15	56.155	9523
1461166680000	56.15	56.155	56.11	56.115	44316
1461166740000	56.12	56.155	56.115	56.1465	42870
1461166800000	56.15	56.16	56.14	56.15	44481
1461166860000	56.15	56.17	56.1433	56.165	71054
1461166920000	56.165	56.17	56.16	56.165	25535
1461166980000	56.17	56.17	56.12	56.125	71952
1461167040000	56.125	56.15	56.105	56.14	39215
1461167100000	56.14	56.15	56.1375	56.145	29195
1461167160000	56.145	56.17	56.14	56.165	79131
1461167220000	56.16	56.16	56.115	56.14	64831
1461167280000	56.14	56.16	56.1	56.15	82644
1461167340000	56.155	56.16	56.15	56.155	17503
1461167400000	56.16	56.16	56.15	56.15	11051
1461167460000	56.15	56.16	56.08	56.09	83806
1461167520000	56.1	56.11	56.085	56.1	28428
1461167580000	56.095	56.11	56.09	56.105	42857
1461167640000	56.1	56.11	56.0541	56.06	31009
1461167700000	56.065	56.07	56.06	56.06	37903
1461167760000	56.065	56.1	56.06	56.09	30290
1461167820000	56.09	56.1	56.085	56.1	22418
1461167880000	56.095	56.1	56.09	56.09	62176
1461167940000	56.09	56.095	56.07	56.085	29759
1461168000000	56.08	56.1	56.07	56.1	33055
1461168060000	56.0999	56.1	56.08	56.09	28997
1461168120000	56.09	56.1	56.09	56.09	8381
1461168180000	56.09	56.1	56.09	56.1	31383
1461168240000	56.094	56.1	56.09	56.1	22890
1461168300000	56.1	56.1	56.09	56.1	15227
1461168360000	56.1	56.11	56.09	56.095	182603
1461168420000	56.1	56.1	56.09	56.09	11405
1461168480000	56.09	56.1	56.06	56.07	40278
1461168540000	56.075	56.08	56.07	56.07	8043
1461168600000	56.07	56.08	56.07	56.075	22203
1461168660000	56.075	56.09	56.07	56.0835	12090
1461168720000	56.09	56.09	56.05	56.05	26845
1461168780000	56.0536	56.065	56.045	56.05	36555
1461168840000	56.05	56.055	56.04	56.04	20900
1461168900000	56.045	56.08	56.04	56.06	31308
1461168960000	56.07	56.075	56.005	56.015	58612
1461169020000	56.016	56.0273	56.01	56.0259	17619
1461169080000	56.0258	56.03	56.02	56.025	39198
1461169140000	56.025	56.03	56	56	49785
1461169200000	56	56.02	56	56.02	44178
1461169260000	56.024	56.04	56.02	56.02	35403
1461169320000	56.03	56.04	56.02	56.04	29585
1461169380000	56.035	56.04	56.03	56.03	8755
1461169440000	56.03	56.05	56.03	56.041	18849
1461169500000	56.0438	56.085	56.0438	56.075	35509
1461169560000	56.08	56.09	56.07	56.08	22323
1461169620000	56.075	56.08	56.07	56.08	5723
1461169680000	56.07	56.1	56.07	56.08	23264
1461169740000	56.085	56.1	56.08	56.09	15307
1461169800000	56.09	56.12	56.09	56.09	70795
1461169860000	56.09	56.11	56.09	56.1	29875
1461169920000	56.0964	56.1	56.05	56.07	30617
1461169980000	56.065	56.0799	56.06	56.065	14541
1461170040000	56.065	56.1	56.065	56.1	27068
1461170100000	56.1	56.1	56.095	56.095	14410
1461170160000	56.1	56.11	56.1	56.105	14683
1461170220000	56.1	56.11	56.1	56.1	10852
1461170280000	56.105	56.13	56.1	56.11	111444
1461170340000	56.11	56.1371	56.1002	56.13	36611
1461170400000	56.12	56.15	56.12	56.1499	18240
1461170460000	56.145	56.16	56.1301	56.16	53235
1461170520000	56.15	56.15	56.13	56.13	27589
1461170580000	56.1272	56.1361	56.12	56.13	25563
1461170640000	56.125	56.13	56.1029	56.1029	35203
1461170700000	56.1	56.1338	56.1	56.1231	54983
1461170760000	56.12	56.13	56.11	56.125	12385
1461170820000	56.125	56.135	56.11	56.129	26956
1461170880000	56.12	56.12	56.1	56.105	17255
1461170940000	56.1015	56.13	56.1015	56.11	24600
1461171000000	56.116	56.12	56.1	56.11	25454
1461171060000	56.11	56.11	56.1	56.105	63412
1461171120000	56.1036	56.11	56.1	56.1	43992
1461171180000	56.1	56.125	56.1	56.1	30635
1461171240000	56.105	56.12	56.105	56.12	30427
1461171300000	56.12	56.12	56.095	56.1	49622
1461171360000	56.1	56.12	56.095	56.11	49025
1461171420000	56.11	56.12	56.105	56.11	20027
1461171480000	56.115	56.125	56.11	56.12	26433
1461171540000	56.11	56.12	56.105	56.11	15629
1461171600000	56.1199	56.1199	56.07	56.0864	37378
1461171660000	56.0825	56.1	56.07	56.1	29675
1461171720000	56.095	56.12	56.09	56.115	27894
1461171780000	56.11	56.12	56.1	56.1159	13513
1461171840000	56.115	56.12	56.11	56.11	26306
1461171900000	56.116	56.12	56.09	56.11	19388
1461171960000	56.1199	56.1199	56.09	56.093	33772
1461172020000	56.09	56.095	56.03	56.04	49468
1461172080000	56.0375	56.0375	56	56.0065	76136
1461172140000	56.01	56.03	56	56.0101	67103
1461172200000	56.01	56.0163	56	56.005	17844
1461172260000	56.01	56.03	56	56.0201	17276
1461172320000	56.03	56.03	56.015	56.02	46617
1461172380000	56.03	56.035	56.0132	56.02	24726
1461172440000	56.0236	56.04	56.02	56.035	15601
1461172500000	56.04	56.04	56.03	56.035	96644
1461172560000	56.035	56.05	56.0338	56.0338	90578
1461172620000	56.035	56.04	56.025	56.035	19841
1461172680000	56.04	56.07	56.035	56.06	31843
1461172740000	56.05	56.06	56.05	56.06	17203
1461172800000	56.0532	56.06	56.05	56.055	10214
1461172860000	56.0571	56.06	56.01	56.0236	66582
1461172920000	56.021	56.05	56.0205	56.05	42305
1461172980000	56.05	56.06	56.045	56.055	48512
1461173040000	56.05	56.06	56.05	56.06	9988
1461173100000	56.0577	56.08	56.05	56.075	33233
1461173160000	56.075	56.115	56.07	56.1075	92450
1461173220000	56.115	56.115	56.09	56.1	117499
1461173280000	56.1	56.11	56.06	56.1	132283
1461173340000	56.1	56.11	56.09	56.1	290616
1461173400000	56.1	56.11	56.06	56.065	264616
1461173460000	56.065	56.09	56.055	56.065	78773
1461173520000	56.065	56.085	56.06	56.085	59672
1461173580000	56.085	56.095	56.075	56.08	78018
1461173640000	56.085	56.1	56.07	56.09	50521
1461173700000	56.1	56.12	56.08	56.0858	70047
1461173760000	56.085	56.1	56.0799	56.085	50258
1461173820000	56.09	56.095	56.07	56.075	70013
1461173880000	56.075	56.08	56.05	56.05	59659
1461173940000	56.05	56.06	56.05	56.055	26365
1461174000000	56.05	56.075	56.04	56.045	72085
1461174060000	56.05	56.06	56.035	56.035	36744
1461174120000	56.035	56.04	56.01	56.01	48621
1461174180000	56.01	56.0164	56	56.005	45690
1461174240000	56.004	56.01	56	56.005	35910
1461174300000	56.0036	56.01	55.98	56	45039
1461174360000	56.005	56.01	55.99	56.005	98151
1461174420000	56.005	56.0188	55.99	56	25789
1461174480000	56	56.05	55.995	56.04	57431
1461174540000	56.03	56.05	56.01	56.035	61221
1461174600000	56.03	56.035	56.02	56.02	28760
1461174660000	56.03	56.04	56.02	56.02	24296
1461174720000	56.025	56.05	56.02	56.05	56435
1461174780000	56.04	56.05	56.03	56.04	39903
1461174840000	56.04	56.05	56.03	56.03	39587
1461174900000	56.035	56.05	56.02	56.035	42901
1461174960000	56.035	56.05	56.03	56.035	27129
1461175020000	56.03	56.05	56.02	56.035	21751
1461175080000	56.03	56.035	56.01	56.015	26766
1461175140000	56.01	56.02	56	56.005	35957
1461175200000	56.01	56.02	56	56.01	36083
1461175260000	56.01	56.01	55.99	56.005	71318
1461175320000	56.005	56.02	55.99	55.995	45462
1461175380000	55.9959	55.9999	55.97	55.9899	39425
1461175440000	55.985	56.01	55.985	56	49157
1461175500000	56.0001	56.02	56	56.01	32499
1461175560000	56.015	56.02	56	56	36354
1461175620000	56.0032	56.01	55.99	56	60421
1461175680000	56	56	55.99	56	35496
1461175740000	55.9974	56	55.99	55.995	23513
1461175800000	55.995	56.005	55.98	56	75494
1461175860000	55.995	56.01	55.99	55.99	59751
1461175920000	55.99	56	55.99	55.995	55027
1461175980000	55.9999	56.005	55.99	55.995	52885
1461176040000	56	56	55.99	55.99	38682
1461176100000	56	56	55.99	56	55795
1461176160000	56	56	55.99	55.9953	107195
1461176220000	55.995	56.005	55.99	55.995	96075
1461176280000	56	56.015	55.9929	55.995	147841
1461176340000	55.9965	56	55.99	55.995	38981
1461176400000	56	56.03	55.9901	56.02	135413
1461176460000	56.015	56.03	56	56.0264	20646
1461176520000	56.03	56.1	56.03	56.0901	54048
1461176580000	56.095	56.105	56.085	56.1	107865
1461176640000	56.095	56.11	56.06	56.065	117314
1461176700000	56.0662	56.07	56.025	56.045	120466
1461176760000	56.05	56.05	56.02	56.035	69025
1461176820000	56.04	56.04	55.995	56.005	131048
1461176880000	56.008	56.02	55.99	56.02	53525
1461176940000	56.01	56.01	55.98	55.995	48961
1461177000000	55.995	56.02	55.9932	56.02	41443
1461177060000	56.02	56.05	56.01	56.035	56776
1461177120000	56.04	56.05	56.015	56.025	63097
1461177180000	56.0263	56.04	56.02	56.0268	66473
1461177240000	56.03	56.04	55.98	56.005	130889
1461177300000	56.01	56.01	55.99	55.995	104269
1461177360000	55.995	56	55.97	55.975	265926
1461177420000	55.98	56	55.975	55.995	82133
1461177480000	56	56	55.98	55.985	79856
1461177540000	55.984	55.99	55.98	55.985	44153
1461177600000	55.985	56.02	55.98	56.01	78484
1461177660000	56	56.01	55.99	56	81828
1461177720000	56.0028	56.045	55.9936	56.025	84556
1461177780000	56.025	56.05	56.02	56.045	40240
1461177840000	56.0475	56.05	56.04	56.045	32870
1461177900000	56.04	56.05	56.02	56.02	35162
1461177960000	56.025	56.04	56.01	56.01	39869
1461178020000	56.02	56.03	56.01	56.015	51847
1461178080000	56.01	56.01	55.98	55.985	101329
1461178140000	55.985	56	55.98	55.985	98152
1461178200000	55.9832	55.99	55.98	55.985	16829
1461178260000	55.989	56.01	55.98	56	134433
1461178320000	56	56	55.98	55.985	95983
1461178380000	55.985	56	55.98	55.98	80116
1461178440000	55.9836	55.99	55.95	55.95	62342
1461178500000	55.95	55.96	55.95	55.955	46995
1461178560000	55.9505	55.98	55.95	55.97	38268
1461178620000	55.975	55.985	55.96	55.965	57285
1461178680000	55.96	55.97	55.87	55.875	182554
1461178740000	55.9	55.93	55.89	55.9264	117582
1461178800000	55.92	55.93	55.89	55.93	115230
1461178860000	55.925	56	55.925	56	68555
1461178920000	55.995	56.005	55.98	55.9864	123366
1461178980000	55.98	56	55.965	55.99	122891
1461179040000	55.985	56.0099	55.984	56.005	58665
1461179100000	56.0001	56.005	55.98	56.005	82941
1461179160000	56.005	56.01	55.98	55.9864	72680
1461179220000	55.985	56.01	55.985	56.0066	37874
1461179280000	56.005	56.03	56	56	98964
1461179340000	56.0099	56.01	55.9805	55.9939	63755
1461179400000	55.9901	56.0075	55.99	56.005	44962
1461179460000	56	56.02	56	56.01	29923
1461179520000	56.0128	56.015	55.94	55.975	129149
1461179580000	55.98	55.98	55.94	55.95	65913
1461179640000	55.95	55.96	55.92	55.94	110265
1461179700000	55.95	55.96	55.935	55.935	40519
1461179760000	55.94	55.945	55.89	55.9	117821
1461179820000	55.905	55.91	55.84	55.85	102122
1461179880000	55.845	55.87	55.8	55.8	270141
1461179940000	55.81	55.876	55.805	55.865	94374
1461180000000	55.86	55.86	55.815	55.83	82942
1461180060000	55.83	55.83	55.8	55.8162	83895
1461180120000	55.81	55.82	55.79	55.8099	66906
1461180180000	55.8	55.815	55.79	55.81	84983
1461180240000	55.815	55.83	55.8	55.83	88494
1461180300000	55.825	55.85	55.82	55.83	83504
1461180360000	55.84	55.84	55.82	55.83	48743
1461180420000	55.835	55.86	55.835	55.845	87067
1461180480000	55.845	55.86	55.83	55.85	58691
1461180540000	55.854	55.87	55.83	55.835	59300
1461180600000	55.84	55.84	55.78	55.78	127204
1461180660000	55.785	55.82	55.78	55.795	165652
1461180720000	55.8	55.805	55.78	55.79	93393
1461180780000	55.79	55.9	55.71	55.725	345336
1461180840000	55.73	55.73	55.67	55.685	317205
1461180900000	55.686	55.7	55.68	55.6901	135570
1461180960000	55.6999	55.7	55.68	55.68	168583
1461181020000	55.68	55.695	55.63	55.6336	246287
1461181080000	55.64	55.68	55.63	55.645	167430
1461181140000	55.65	55.65	55.58	55.595	281465
1461181200000	55.59	55.605	55.56	55.57	174274
1461181260000	55.58	55.6	55.565	55.57	145470
1461181320000	55.565	55.59	55.55	55.57	101179
1461181380000	55.57	55.6	55.55	55.59	117354
1461181440000	55.595	55.6064	55.54	55.55	172688
1461181500000	55.54	55.54	55.49	55.49	170450
1461181560000	55.495	55.51	55.49	55.505	551623
1461181620000	55.51	55.54	55.5	55.535	135578
1461181680000	55.535	55.54	55.5	55.53	190103
1461181740000	55.53	55.59	55.495	55.5705	179830
1461181800000	55.57	55.58	55.51	55.52	111026
1461181860000	55.52	55.55	55.5	55.524	212081
1461181920000	55.52	55.53	55.49	55.505	358237
1461181980000	55.51	55.51	55.49	55.505	296595
1461182040000	55.505	55.51	55.49	55.5	185108
1461182100000	55.5	55.5	55.485	55.5	193689
1461182160000	55.49	55.56	55.49	55.55	617918
1461182220000	55.55	55.63	55.54	55.595	374023
1461182280000	55.6	55.63	55.59	55.6199	175786
1461182340000	55.62	55.63	55.6	55.615	271159
1461182400000	55.615	55.63	55.55	55.59	1837931
1461245400000	55.8	55.8	55.57	55.68	394608
1461245460000	55.62	55.78	55.61	55.67	141305
1461245520000	55.67	55.74	55.58	55.69	217016
1461245580000	55.68	55.75	55.68	55.75	83016
1461245640000	55.75	55.8	55.73	55.77	64766
1461245700000	55.77	55.88	55.77	55.865	96922
1461245760000	55.865	55.89	55.83	55.88	149103
1461245820000	55.89	55.92	55.835	55.855	106536
1461245880000	55.84	55.9	55.82	55.9	139417
1461245940000	55.91	55.92	55.865	55.88	109358
1461246000000	55.883	55.98	55.883	55.9298	131984
1461246060000	55.925	55.935	55.87	55.9	108244
1461246120000	55.895	55.97	55.895	55.93	147380
1461246180000	55.9334	56.01	55.92	56.005	138520
1461246240000	56.005	56.01	55.96	55.97	68712
1461246300000	55.965	55.97	55.905	55.95	68578
1461246360000	55.95	55.955	55.91	55.9241	131194
1461246420000	55.93	55.93	55.87	55.89	181244
1461246480000	55.89	55.9	55.795	55.795	775871
1461246540000	55.795	55.8	55.705	55.72	176953
1461246600000	55.72	55.73	55.64	55.64	229244
1461246660000	55.65	55.65	55.5699	55.58	242726
1461246720000	55.58	55.61	55.57	55.6	84502
1461246780000	55.609	55.61	55.49	55.495	217634
1461246840000	55.49	55.525	55.47	55.5063	191519
1461246900000	55.505	55.538	55.5	55.51	68235
1461246960000	55.51	55.52	55.415	55.445	145492
1461247020000	55.445	55.48	55.42	55.455	80729
1461247080000	55.455	55.54	55.45	55.535	51016
1461247140000	55.535	55.57	55.53	55.56	64206
1461247200000	55.55	55.55	55.5	55.51	90864
1461247260000	55.505	55.54	55.5	55.515	86736
1461247320000	55.52	55.615	55.5101	55.605	112084
1461247380000	55.62	55.63	55.585	55.6	39177
1461247440000	55.5962	55.6	55.57	55.58	84970
1461247500000	55.58	55.59	55.57	55.575	71818
1461247560000	55.575	55.61	55.5578	55.61	155135
1461247620000	55.605	55.62	55.585	55.6	59065
1461247680000	55.6	55.67	55.59	55.66	135049
1461247740000	55.67	55.7501	55.66	55.6899	131528
1461247800000	55.6862	55.74	55.685	55.715	110709
1461247860000	55.71	55.725	55.705	55.715	67443
1461247920000	55.715	55.715	55.595	55.605	183903
1461247980000	55.61	55.64	55.565	55.635	109718
1461248040000	55.6305	55.64	55.61	55.625	43534
1461248100000	55.6235	55.66	55.62	55.6599	82212
1461248160000	55.655	55.655	55.6	55.604	70935
1461248220000	55.61	55.64	55.58	55.595	73409
1461248280000	55.59	55.595	55.54	55.54	56183
1461248340000	55.545	55.56	55.51	55.5538	89783
1461248400000	55.555	55.62	55.545	55.62	78668
1461248460000	55.615	55.64	55.61	55.62	71413
1461248520000	55.615	55.655	55.61	55.6501	144162
1461248580000	55.66	55.66	55.59	55.63	112863
1461248640000	55.625	55.65	55.625	55.65	33921
1461248700000	55.66	55.66	55.62	55.63	52820
1461248760000	55.63	55.65	55.63	55.63	69133
1461248820000	55.63	55.655	55.625	55.64	62336
1461248880000	55.65	55.72	55.645	55.695	55319
1461248940000	55.6988	55.7	55.675	55.69	43721
1461249000000	55.695	55.7298	55.69	55.7	62250
1461249060000	55.705	55.75	55.69	55.7	65046
1461249120000	55.6972	55.71	55.69	55.695	37223
1461249180000	55.7	55.715	55.69	55.71	45710
1461249240000	55.715	55.72	55.69	55.715	47566
1461249300000	55.71	55.71	55.66	55.71	52292
1461249360000	55.71	55.7499	55.71	55.74	45578
1461249420000	55.75	55.785	55.74	55.775	74976
1461249480000	55.77	55.8	55.72	55.7378	80686
1461249540000	55.74	55.805	55.73	55.7844	150947
1461249600000	55.79	55.85	55.79	55.84	77347
1461249660000	55.85	55.955	55.84	55.955	97513
1461249720000	55.95	55.97	55.9	55.925	81231
1461249780000	55.93	56	55.925	55.995	43332
1461249840000	56	56.03	55.96	55.97	76708
1461249900000	55.965	55.967	55.9	55.91	80585
1461249960000	55.91	55.955	55.9	55.95	52528
1461250020000	55.95	55.9765	55.9401	55.95	51379
1461250080000	55.95	55.97	55.95	55.95	42724
1461250140000	55.95	55.96	55.9499	55.955	33843
1461250200000	55.955	55.97	55.94	55.955	62949
1461250260000	55.96	55.98	55.95	55.961	46611
1461250320000	55.965	55.9798	55.94	55.9798	96018
1461250380000	55.98	56.005	55.97	56	86256
1461250440000	56	56.01	55.97	55.99	43681
1461250500000	55.99	56.009	55.9775	55.995	45996
1461250560000	56	56.02	55.995	56.01	68503
1461250620000	56.014	56.1	56.01	56.09	80717
1461250680000	56.09	56.115	56.07	56.095	41859
1461250740000	56.095	56.11	56.03	56.035	77287
1461250800000	56.03	56.065	56.01	56.05	59225
1461250860000	56.05	56.07	56.03	56.055	73655
1461250920000	56.055	56.15	56.055	56.13	204758
1461250980000	56.13	56.14	56.09	56.13	168745
1461251040000	56.13	56.15	56.1	56.1	140785
1461251100000	56.109	56.12	56.09	56.105	76646
1461251160000	56.105	56.12	56.095	56.1	162132
1461251220000	56.092	56.095	56.05	56.055	49583
1461251280000	56.055	56.07	56.045	56.06	65826
1461251340000	56.06	56.1	56.055	56.075	57313
1461251400000	56.0701	56.09	56.055	56.07	40083
1461251460000	56.0632	56.075	56.05	56.07	29781
1461251520000	56.07	56.07	56.04	56.05	48102
1461251580000	56.0525	56.06	56.045	56.045	32933
1461251640000	56.04	56.04	56	56.0099	101752
1461251700000	56.01	56.03	56	56.03	40476
1461251760000	56.03	56.055	56.025	56.025	50376
1461251820000	56.03	56.045	55.994	56.005	94829
1461251880000	56.01	56.01	55.9701	55.99	40753
1461251940000	55.99	56	55.97	55.99	35290
1461252000000	55.985	56	55.98	56	27726
1461252060000	55.995	56.02	55.99	56	26916
1461252120000	56	56.04	55.99	56.03	37822
1461252180000	56.035	56.09	56.03	56.08	49490
1461252240000	56.08	56.1	56.08	56.085	41263
1461252300000	56.0805	56.15	56.08	56.125	83156
1461252360000	56.12	56.15	56.12	56.145	43016
1461252420000	56.1465	56.19	56.13	56.19	104639
1461252480000	56.185	56.23	56.15	56.165	182747
1461252540000	56.165	56.1764	56.08	56.08	109778
1461252600000	56.08	56.1099	56.07	56.1	55115
1461252660000	56.105	56.1101	56.082	56.095	17631
1461252720000	56.092	56.1099	56.06	56.06	175284
1461252780000	56.075	56.075	55.98	55.98	85653
1461252840000	55.98	55.99	55.97	55.985	29236
1461252900000	55.9801	56	55.95	55.95	56997
1461252960000	55.95	56	55.95	55.995	100248
1461253020000	55.99	56.03	55.985	56.03	60383
1461253080000	56.03	56.035	56.01	56.01	26521
1461253140000	56.015	56.015	55.97	56.005	72286
1461253200000	56.01	56.03	55.991	56	106889
1461253260000	56.01	56.07	56	56.07	133319
1461253320000	56.07	56.07	56.005	56.005	38249
1461253380000	56.005	56.01	56	56.005	27211
1461253440000	56.005	56.0101	55.975	56.005	75044
1461253500000	56.005	56.055	56.005	56.055	28396
1461253560000	56.055	56.06	56.0099	56.01	54087
1461253620000	56.01	56.02	55.97	55.97	40286
1461253680000	55.98	56	55.965	56	46108
1461253740000	55.9901	56	55.95	55.95	64115
1461253800000	55.95	55.985	55.92	55.9616	89138
1461253860000	55.965	56.01	55.9646	56	52920
1461253920000	56	56.02	55.98	55.99	70451
1461253980000	55.985	56.02	55.98	56.01	65213
1461254040000	56.005	56.0228	55.98	56.0228	42019
1461254100000	56.025	56.04	56.01	56.02	77746
1461254160000	56.01	56.0169	55.955	55.98	48649
1461254220000	55.985	55.99	55.91	55.93	51500
1461254280000	55.94	55.95	55.92	55.93	125699
1461254340000	55.93	55.94	55.905	55.905	48454
1461254400000	55.905	55.905	55.875	55.885	29341
1461254460000	55.885	55.89	55.87	55.875	24093
1461254520000	55.875	55.88	55.8	55.82	48409
1461254580000	55.815	55.83	55.77	55.775	89921
1461254640000	55.775	55.81	55.75	55.8	107329
1461254700000	55.805	55.81	55.75	55.78	83415
1461254760000	55.78	55.82	55.775	55.8125	110048
1461254820000	55.815	55.82	55.79	55.805	25390
1461254880000	55.8099	55.83	55.805	55.82	27765
1461254940000	55.825	55.85	55.815	55.845	32109
1461255000000	55.8483	55.85	55.83	55.845	25247
1461255060000	55.84	55.845	55.79	55.795	39151
1461255120000	55.79	55.795	55.7601	55.7601	46654
1461255180000	55.76	55.765	55.74	55.75	37652
1461255240000	55.74	55.74	55.63	55.6399	109132
1461255300000	55.64	55.6571	55.63	55.645	86752
1461255360000	55.645	55.68	55.64	55.675	32382
1461255420000	55.68	55.7065	55.6701	55.69	35223
1461255480000	55.685	55.705	55.6805	55.7	20633
1461255540000	55.705	55.75	55.7	55.745	37576
1461255600000	55.7455	55.77	55.74	55.75	32691
1461255660000	55.75	55.755	55.74	55.7445	39767
1461255720000	55.74	55.75	55.73	55.74	149002
1461255780000	55.7399	55.745	55.71	55.715	35026
1461255840000	55.715	55.73	55.7109	55.725	26383
1461255900000	55.72	55.75	55.705	55.705	35128
1461255960000	55.71	55.72	55.695	55.695	52586
1461256020000	55.69	55.69	55.65	55.6625	43676
1461256080000	55.665	55.69	55.665	55.675	31197
1461256140000	55.6701	55.71	55.67	55.705	38184
1461256200000	55.71	55.715	55.7	55.705	25896
1461256260000	55.705	55.77	55.705	55.755	31257
1461256320000	55.7599	55.79	55.75	55.79	23034
1461256380000	55.79	55.84	55.7801	55.83	29098
1461256440000	55.835	55.85	55.815	55.84	39996
1461256500000	55.845	55.8822	55.84	55.88	40175
1461256560000	55.88	55.905	55.87	55.87	74395
1461256620000	55.87	55.87	55.84	55.8425	38269
1461256680000	55.849	55.85	55.82	55.835	28312
1461256740000	55.84	55.84	55.805	55.825	99465
1461256800000	55.82	55.83	55.81	55.815	43201
1461256860000	55.8101	55.83	55.81	55.815	31374
1461256920000	55.82	55.87	55.8105	55.865	54435
1461256980000	55.8699	55.87	55.85	55.86	62130
1461257040000	55.855	55.86	55.81	55.835	53192
1461257100000	55.835	55.865	55.83	55.855	26228
1461257160000	55.86	55.86	55.82	55.825	93669
1461257220000	55.82	55.84	55.814	55.83	45959
1461257280000	55.835	55.85	55.82	55.84	124813
1461257340000	55.835	55.84	55.81	55.815	114743
1461257400000	55.8199	55.83	55.8	55.82	232189
1461257460000	55.825	55.83	55.74	55.765	245105
1461257520000	55.765	55.8	55.75	55.785	78409
1461257580000	55.785	55.796	55.78	55.785	16902
1461257640000	55.79	55.815	55.78	55.815	26160
1461257700000	55.82	55.84	55.82	55.825	37453
1461257760000	55.82	55.85	55.82	55.85	44430
1461257820000	55.85	55.86	55.82	55.8239	36728
1461257880000	55.8225	55.86	55.8225	55.855	22171
1461257940000	55.86	55.9	55.86	55.89	66939
1461258000000	55.89	55.8975	55.835	55.855	56257
1461258060000	55.855	55.86	55.83	55.845	76002
1461258120000	55.845	55.86	55.84	55.856	75575
1461258180000	55.86	55.916	55.855	55.875	120386
1461258240000	55.88	55.88	55.83	55.835	79369
1461258300000	55.8371	55.8371	55.77	55.77	92115
1461258360000	55.77	55.775	55.72	55.725	167136
1461258420000	55.725	55.75	55.7	55.735	55107
1461258480000	55.7399	55.7653	55.735	55.755	30799
1461258540000	55.755	55.76	55.73	55.735	29132
1461258600000	55.735	55.7499	55.73	55.7399	21811
1461258660000	55.7301	55.76	55.73	55.755	49770
1461258720000	55.76	55.785	55.72	55.74	78120
1461258780000	55.733	55.775	55.725	55.775	121151
1461258840000	55.77	55.78	55.75	55.765	32873
1461258900000	55.7799	55.78	55.75	55.75	39231
1461258960000	55.7598	55.7598	55.74	55.74	44719
1461259020000	55.74	55.74	55.725	55.73	42230
1461259080000	55.735	55.735	55.685	55.7	120464
1461259140000	55.7	55.72	55.69	55.705	79792
1461259200000	55.71	55.775	55.71	55.775	41725
1461259260000	55.78	55.84	55.775	55.835	74290
1461259320000	55.8399	55.88	55.83	55.88	31914
1461259380000	55.88	55.89	55.8505	55.8636	43445
1461259440000	55.866	55.87	55.81	55.81	44274
1461259500000	55.8101	55.82	55.795	55.8198	37824
1461259560000	55.82	55.84	55.8	55.805	61072
1461259620000	55.81	55.82	55.8	55.815	65064
1461259680000	55.82	55.82	55.745	55.767	60566
1461259740000	55.76	55.76	55.73	55.745	36453
1461259800000	55.75	55.76	55.72	55.725	65190
1461259860000	55.726	55.795	55.72	55.75	53660
1461259920000	55.75	55.8	55.75	55.795	35941
1461259980000	55.8	55.81	55.75	55.75	56224
1461260040000	55.76	55.76	55.725	55.725	59347
1461260100000	55.72	55.75	55.72	55.735	42448
1461260160000	55.73	55.7661	55.73	55.76	52794
1461260220000	55.76	55.855	55.76	55.824	123135
1461260280000	55.82	55.885	55.82	55.87	74212
1461260340000	55.88	55.88	55.82	55.825	67275
1461260400000	55.83	55.91	55.825	55.91	38859
1461260460000	55.905	55.97	55.895	55.96	73616
1461260520000	55.955	55.99	55.93	55.99	61296
1461260580000	55.98	55.98	55.91	55.955	61953
1461260640000	55.96	55.96	55.89	55.9	55560
1461260700000	55.89	55.94	55.89	55.925	49439
1461260760000	55.9236	55.94	55.9	55.905	38957
1461260820000	55.91	55.94	55.9	55.925	32540
1461260880000	55.925	55.925	55.89	55.89	38201
1461260940000	55.89	55.89	55.86	55.8899	60017
1461261000000	55.88	55.88	55.84	55.845	32786
1461261060000	55.845	55.87	55.845	55.8661	29159
1461261120000	55.87	55.87	55.85	55.855	44093
1461261180000	55.85	55.85	55.775	55.8	71108
1461261240000	55.805	55.84	55.8	55.835	51226
1461261300000	55.835	55.85	55.8035	55.81	46188
1461261360000	55.815	55.826	55.795	55.815	32113
1461261420000	55.8153	55.85	55.81	55.83	79265
1461261480000	55.82	55.85	55.815	55.825	26492
1461261540000	55.825	55.85	55.82	55.845	51482
1461261600000	55.845	55.85	55.81	55.83	34381
1461261660000	55.8238	55.825	55.81	55.81	12269
1461261720000	55.8199	55.855	55.81	55.815	81803
1461261780000	55.845	55.845	55.78	55.8	129902
1461261840000	55.795	55.795	55.77	55.785	32236
1461261900000	55.79	55.79	55.73	55.745	101588
1461261960000	55.745	55.76	55.72	55.76	76989
1461262020000	55.76	55.81	55.755	55.805	44967
1461262080000	55.81	55.84	55.8	55.8256	73870
1461262140000	55.825	55.8501	55.81	55.815	22216
1461262200000	55.8139	55.82	55.79	55.795	16995
1461262260000	55.8	55.84	55.8	55.84	50586
1461262320000	55.835	55.84	55.83	55.835	38015
1461262380000	55.835	55.845	55.83	55.835	40249
1461262440000	55.835	55.87	55.83	55.86	91517
1461262500000	55.865	55.87	55.85	55.8599	32498
1461262560000	55.855	55.88	55.85	55.865	36734
1461262620000	55.87	55.87	55.795	55.796	75570
1461262680000	55.8	55.815	55.77	55.8	67602
1461262740000	55.795	55.7999	55.77	55.78	45298
1461262800000	55.774	55.785	55.745	55.775	84494
1461262860000	55.773	55.78	55.77	55.775	49260
1461262920000	55.78	55.83	55.78	55.825	46659
1461262980000	55.83	55.84	55.81	55.81	48360
1461263040000	55.819	55.83	55.81	55.825	22116
1461263100000	55.8231	55.83	55.79	55.79	50731
1461263160000	55.79	55.81	55.785	55.79	75531
1461263220000	55.8	55.81	55.75	55.76	51468
1461263280000	55.76	55.795	55.755	55.785	51770
1461263340000	55.78	55.785	55.73	55.755	98904
1461263400000	55.76	55.77	55.71	55.735	70259
1461263460000	55.74	55.74	55.71	55.72	38437
1461263520000	55.715	55.72	55.67	55.695	43750
1461263580000	55.695	55.7	55.68	55.695	30344
1461263640000	55.695	55.7	55.68	55.6899	126853
1461263700000	55.69	55.69	55.65	55.65	42233
1461263760000	55.655	55.66	55.62	55.645	100126
1461263820000	55.645	55.67	55.6301	55.6588	63469
1461263880000	55.655	55.68	55.65	55.675	73834
1461263940000	55.68	55.7	55.67	55.695	179331
1461264000000	55.695	55.695	55.66	55.675	52116
1461264060000	55.67	55.67	55.6483	55.655	58433
1461264120000	55.655	55.66	55.64	55.655	39310
1461264180000	55.66	55.68	55.65	55.655	58586
1461264240000	55.651	55.6869	55.65	55.675	60925
1461264300000	55.675	55.68	55.65	55.67	81549
1461264360000	55.68	55.71	55.65	55.7099	78868
1461264420000	55.71	55.74	55.6669	55.715	99555
1461264480000	55.719	55.75	55.71	55.715	91080
1461264540000	55.71	55.77	55.71	55.77	55847
1461264600000	55.77	55.8199	55.75	55.8199	67410
1461264660000	55.82	55.85	55.8	55.81	74058
1461264720000	55.81	55.81	55.78	55.795	74069
1461264780000	55.7937	55.82	55.7675	55.8	102611
1461264840000	55.79	55.85	55.79	55.84	36677
1461264900000	55.84	55.87	55.825	55.85	73441
1461264960000	55.85	55.86	55.84	55.86	25481
1461265020000	55.855	55.8699	55.84	55.86	40103
1461265080000	55.853	55.88	55.845	55.88	44850
1461265140000	55.87	55.875	55.85	55.86	25913
1461265200000	55.855	55.87	55.85	55.85	40506
1461265260000	55.85	55.92	55.85	55.87	122344
1461265320000	55.87	55.91	55.87	55.895	71358
1461265380000	55.895	55.905	55.89	55.895	35998
1461265440000	55.89	55.895	55.88	55.8899	38505
1461265500000	55.89	55.895	55.8501	55.86	60704
1461265560000	55.86	55.87	55.85	55.86	32762
1461265620000	55.8662	55.88	55.86	55.88	30230
1461265680000	55.88	55.88	55.84	55.8499	43111
1461265740000	55.84	55.855	55.84	55.85	21125
1461265800000	55.8499	55.85	55.795	55.8	94214
1461265860000	55.8	55.81	55.7732	55.805	69013
1461265920000	55.81	55.84	55.81	55.83	37506
1461265980000	55.84	55.865	55.815	55.86	83026
1461266040000	55.855	55.855	55.825	55.825	40372
1461266100000	55.825	55.83	55.8	55.825	43155
1461266160000	55.825	55.845	55.825	55.8334	74007
1461266220000	55.835	55.84	55.81	55.815	83119
1461266280000	55.815	55.85	55.8101	55.84	60554
1461266340000	55.84	55.89	55.835	55.85	109592
1461266400000	55.8575	55.865	55.82	55.845	88875
1461266460000	55.84	55.8598	55.79	55.8	95750
1461266520000	55.8	55.81	55.795	55.81	42252
1461266580000	55.81	55.82	55.8	55.81	33658
1461266640000	55.805	55.84	55.8	55.805	53860
1461266700000	55.81	55.82	55.8	55.8101	43336
1461266760000	55.82	55.82	55.81	55.815	13623
1461266820000	55.81	55.9	55.81	55.885	175861
1461266880000	55.88	55.895	55.825	55.83	84630
1461266940000	55.83	55.84	55.81	55.825	82844
1461267000000	55.83	55.83	55.76	55.76	88915
1461267060000	55.76	55.825	55.76	55.825	61923
1461267120000	55.83	55.83	55.79	55.815	62037
1461267180000	55.82	55.82	55.81	55.815	94795
1461267240000	55.815	55.85	55.81	55.8301	146278
1461267300000	55.835	55.84	55.78	55.8199	102822
1461267360000	55.815	55.85	55.815	55.835	43585
1461267420000	55.84	55.85	55.78	55.7807	98790
1461267480000	55.789	55.79	55.71	55.745	174401
1461267540000	55.745	55.75	55.72	55.72	168036
1461267600000	55.72	55.74	55.72	55.735	41797
1461267660000	55.74	55.76	55.7301	55.755	95381
1461267720000	55.75	55.76	55.73	55.74	110939
1461267780000	55.74	55.81	55.74	55.8	108102
1461267840000	55.7961	55.81	55.78	55.79	106253
1461267900000	55.79	55.82	55.78	55.785	117510
1461267960000	55.79	55.83	55.78	55.81	83443
1461268020000	55.807	55.85	55.805	55.845	92398
1461268080000	55.845	55.905	55.83	55.88	177055
1461268140000	55.88	55.91	55.87	55.8901	129152
1461268200000	55.89	55.91	55.78	55.815	254899
1461268260000	55.815	55.8185	55.78	55.785	153761
1461268320000	55.78	55.83	55.78	55.83	200688
1461268380000	55.83	55.85	55.82	55.8499	171543
1461268440000	55.84	55.85	55.79	55.8	298806
1461268500000	55.81	55.82	55.77	55.81	182780
1461268560000	55.8299	55.8699	55.825	55.83	161528
1461268620000	55.825	55.83	55.77	55.8	157422
1461268680000	55.795	55.9	55.79	55.895	244563
1461268740000	55.88	55.91	55.84	55.91	195862
1461268800000	55.91	55.97	55.78	55.78	1898247
1461331800000	51.91	52.39	51.91	52.0372	1281425
1461331860000	52.0391	52.4297	51.6	51.93	2576487
1461331920000	51.9499	52.04	51.88	52.01	914745
1461331980000	52	52.24	51.97	52.24	910543
1461332040000	52.23	52.36	52.18	52.185	1099524
1461332100000	52.1881	52.2	51.95	52.04	909875
1461332160000	52.05	52.17	52.02	52.12	851342
1461332220000	52.11	52.165	52.08	52.13	696716
1461332280000	52.12	52.16	52.05	52.1025	1093318
1461332340000	52.105	52.17	51.98	51.98	830334
1461332400000	51.98	52	51.83	51.985	617500
1461332460000	51.9825	52.01	51.92	51.92	768535
1461332520000	51.92	51.92	51.76	51.82	1059816
1461332580000	51.82	51.85	51.74	51.76	658340
1461332640000	51.761	51.84	51.71	51.7668	643321
1461332700000	51.7699	51.92	51.76	51.92	448515
1461332760000	51.915	51.92	51.79	51.86	531793
1461332820000	51.85	51.88	51.76	51.82	572053
1461332880000	51.82	51.86	51.75	51.8264	548497
1461332940000	51.82	51.83	51.7	51.8	716711
1461333000000	51.802	51.81	51.74	51.765	646384
1461333060000	51.77	51.83	51.73	51.805	467219
1461333120000	51.8001	51.88	51.79	51.84	416480
1461333180000	51.844	51.86	51.72	51.776	505924
1461333240000	51.779	51.81	51.75	51.754	405140
1461333300000	51.76	51.79	51.7	51.71	408571
1461333360000	51.71	51.8	51.66	51.79	477046
1461333420000	51.79	51.8	51.73	51.77	225295
1461333480000	51.78	51.78	51.66	51.665	453534
1461333540000	51.665	51.75	51.665	51.74	469351
1461333600000	51.74	51.8	51.72	51.725	440023
1461333660000	51.725	51.74	51.65	51.715	536180
1461333720000	51.72	51.75	51.61	51.664	444081
1461333780000	51.67	51.69	51.47	51.48	774994
1461333840000	51.48	51.56	51.44	51.4871	611171
1461333900000	51.4875	51.49	51.37	51.39	629226
1461333960000	51.385	51.5	51.38	51.5	397870
1461334020000	51.5	51.53	51.42	51.43	481457
1461334080000	51.44	51.44	51.22	51.3299	733578
1461334140000	51.325	51.33	51.24	51.29	543476
1461334200000	51.295	51.31	51.1475	51.195	535136
1461334260000	51.19	51.24	51.05	51.2199	894538
1461334320000	51.21	51.25	51.08	51.09	432634
1461334380000	51.09	51.1	51	51.03	834964
1461334440000	51.025	51.08	50.91	51.02	1122957
1461334500000	51.025	51.05	50.95	50.96	554285
1461334560000	50.96	50.97	50.91	50.935	506717
1461334620000	50.93	51.04	50.84	51.01	641365
1461334680000	51	51.06	50.91	50.915	464943
1461334740000	50.91	50.92	50.81	50.855	719575
1461334800000	50.85	50.87	50.77	50.84	594998
1461334860000	50.845	50.9299	50.8	50.82	514504
1461334920000	50.815	50.9	50.81	50.8695	387227
1461334980000	50.87	51.05	50.86	51.02	533873
1461335040000	51.03	51.03	50.91	50.93	302635
1461335100000	50.9361	51.04	50.93	51.03	331151
1461335160000	51.03	51.14	51.025	51.08	534770
1461335220000	51.09	51.09	50.96	50.9664	413187
1461335280000	50.96	51.1	50.96	51.1	407016
1461335340000	51.085	51.24	51.075	51.23	424365
1461335400000	51.225	51.25	51.135	51.1905	516277
1461335460000	51.195	51.2899	51.19	51.28	451323
1461335520000	51.2865	51.35	51.25	51.349	285453
1461335580000	51.34	51.39	51.29	51.35	420866
1461335640000	51.341	51.38	51.3	51.38	254408
1461335700000	51.38	51.44	51.34	51.3865	309157
1461335760000	51.39	51.395	51.3	51.32	414776
1461335820000	51.32	51.33	51.26	51.31	258505
1461335880000	51.31	51.32	51.17	51.2	339059
1461335940000	51.2099	51.27	51.1789	51.235	248748
1461336000000	51.235	51.26	51.23	51.2499	239823
1461336060000	51.245	51.28	51.23	51.235	310514
1461336120000	51.23	51.27	51.13	51.14	594159
1461336180000	51.13	51.13	51.04	51.06	544086
1461336240000	51.06	51.11	51.045	51.09	277588
1461336300000	51.1	51.12	51.06	51.07	208071
1461336360000	51.065	51.17	51.045	51.105	473496
1461336420000	51.105	51.14	51.08	51.13	268392
1461336480000	51.13	51.27	51.12	51.26	302020
1461336540000	51.265	51.27	51.235	51.255	291067
1461336600000	51.26	51.349	51.24	51.292	367436
1461336660000	51.295	51.35	51.285	51.3399	199717
1461336720000	51.34	51.39	51.32	51.38	197105
1461336780000	51.39	51.44	51.37	51.425	533782
1461336840000	51.43	51.49	51.37	51.49	440948
1461336900000	51.49	51.589	51.48	51.589	459596
1461336960000	51.58	51.67	51.565	51.605	883440
1461337020000	51.61	51.61	51.47	51.491	438890
1461337080000	51.4999	51.59	51.49	51.514	348092
1461337140000	51.5399	51.61	51.5363	51.565	219806
1461337200000	51.566	51.63	51.53	51.59	589063
1461337260000	51.58	51.62	51.52	51.54	451846
1461337320000	51.54	51.63	51.538	51.6	448767
1461337380000	51.605	51.61	51.555	51.57	285671
1461337440000	51.573	51.61	51.56	51.58	394607
1461337500000	51.589	51.6	51.56	51.58	280484
1461337560000	51.58	51.65	51.58	51.595	657649
1461337620000	51.6	51.6	51.42	51.498	454111
1461337680000	51.5	51.59	51.47	51.57	309031
1461337740000	51.57	51.595	51.535	51.59	185810
1461337800000	51.5866	51.65	51.55	51.649	259047
1461337860000	51.65	51.65	51.59	51.61	189738
1461337920000	51.61	51.67	51.59	51.6354	441155
1461337980000	51.635	51.64	51.59	51.595	305518
1461338040000	51.5957	51.69	51.59	51.685	391325
1461338100000	51.68	51.73	51.655	51.68	352988
1461338160000	51.68	51.74	51.665	51.73	343289
1461338220000	51.73	51.75	51.7	51.7299	314970
1461338280000	51.73	51.74	51.61	51.645	226271
1461338340000	51.649	51.71	51.64	51.704	164331
1461338400000	51.7	51.75	51.69	51.6999	281598
1461338460000	51.6957	51.72	51.66	51.679	191657
1461338520000	51.6764	51.73	51.65	51.71	333500
1461338580000	51.71	51.74	51.705	51.725	121691
1461338640000	51.73	51.78	51.72	51.765	335402
1461338700000	51.77	51.88	51.765	51.87	478933
1461338760000	51.86	51.95	51.86	51.9401	404937
1461338820000	51.9432	51.98	51.9	51.97	633851
1461338880000	51.97	52.005	51.96	51.9971	541125
1461338940000	51.9901	52	51.85	51.8557	548298
1461339000000	51.855	51.87	51.72	51.7568	384513
1461339060000	51.76	51.8	51.7599	51.77	341178
1461339120000	51.78	51.89	51.7701	51.855	308936
1461339180000	51.855	51.87	51.8	51.85	279776
1461339240000	51.85	51.86	51.8	51.81	314400
1461339300000	51.8168	51.91	51.81	51.91	217129
1461339360000	51.905	52	51.9	51.955	293420
1461339420000	51.955	52.09	51.95	52.005	407924
1461339480000	52.005	52.09	51.9899	52.045	501549
1461339540000	52.0465	52.1	52	52	218270
1461339600000	52	52.1	51.98	51.995	491296
1461339660000	51.999	52.07	51.99	52.0601	138617
1461339720000	52.06	52.08	51.99	52.04	141544
1461339780000	52.04	52.06	52.02	52.02	76011
1461339840000	52.02	52.0264	52	52.005	99228
1461339900000	52.01	52.04	51.99	52.0359	252194
1461339960000	52.03	52.0336	51.99	51.995	228580
1461340020000	51.9901	52.03	51.98	52	197122
1461340080000	52.01	52.05	52.005	52.0359	204625
1461340140000	52.03	52.035	51.99	52.0264	225259
1461340200000	52.026	52.07	51.99	52.05	208344
1461340260000	52.05	52.16	52.04	52.1295	307954
1461340320000	52.125	52.13	52.09	52.1	237527
1461340380000	52.1	52.16	52.1	52.1572	175756
1461340440000	52.16	52.21	52.16	52.21	188784
1461340500000	52.21	52.225	52.2	52.21	188184
1461340560000	52.205	52.22	52.18	52.19	237482
1461340620000	52.19	52.22	52.19	52.2	160352
1461340680000	52.205	52.21	52.07	52.08	312004
1461340740000	52.08	52.12	52.02	52.0501	132226
1461340800000	52.06	52.11	52.045	52.1	175336
1461340860000	52.1	52.1	52.03	52.065	166493
1461340920000	52.065	52.1	52.05	52.09	189291
1461340980000	52.09	52.15	52.08	52.14	142035
1461341040000	52.14	52.15	52.1	52.115	101557
1461341100000	52.11	52.119	52.06	52.0611	129446
1461341160000	52.06	52.07	52.05	52.055	178672
1461341220000	52.055	52.06	52	52.005	191384
1461341280000	52.005	52.035	52	52.02	115932
1461341340000	52.0201	52.06	52.01	52.05	273179
1461341400000	52.05	52.06	52.01	52.03	308884
1461341460000	52.025	52.05	52.01	52.01	160025
1461341520000	52.015	52.05	52.01	52.04	144714
1461341580000	52.0499	52.06	52.005	52.02	434582
1461341640000	52.01	52.0199	51.96	52	214529
1461341700000	51.995	52	51.855	51.8601	212980
1461341760000	51.87	51.87	51.83	51.8401	111738
1461341820000	51.845	51.91	51.84	51.89	156009
1461341880000	51.89	51.93	51.88	51.9291	139087
1461341940000	51.93	51.95	51.92	51.93	116998
1461342000000	51.93	51.94	51.92	51.935	73439
1461342060000	51.9335	51.94	51.88	51.885	152044
1461342120000	51.88	51.96	51.88	51.9091	104610
1461342180000	51.905	51.92	51.9	51.905	66838
1461342240000	51.905	51.95	51.9	51.9399	128296
1461342300000	51.931	51.95	51.9	51.915	118888
1461342360000	51.915	51.94	51.91	51.925	70877
1461342420000	51.9259	51.94	51.925	51.935	57476
1461342480000	51.93	51.94	51.9	51.9099	101770
1461342540000	51.91	51.91	51.87	51.88	160199
1461342600000	51.88	51.885	51.84	51.85	180997
1461342660000	51.845	51.89	51.84	51.886	90150
1461342720000	51.89	51.9	51.88	51.8989	124365
1461342780000	51.9	51.9	51.89	51.895	28919
1461342840000	51.895	52	51.89	51.985	174595
1461342900000	51.99	52.05	51.97	51.98	166384
1461342960000	51.975	52.01	51.975	51.98	76318
1461343020000	51.98	51.9899	51.91	51.9301	117443
1461343080000	51.9366	51.95	51.9	51.905	158163
1461343140000	51.905	51.91	51.85	51.88	206137
1461343200000	51.88	51.92	51.86	51.9189	92427
1461343260000	51.91	51.92	51.89	51.8901	99352
1461343320000	51.891	51.91	51.865	51.9	53799
1461343380000	51.905	51.93	51.88	51.8899	783042
1461343440000	51.88	51.9	51.87	51.8977	31297
1461343500000	51.893	51.9	51.85	51.85	141480
1461343560000	51.85	51.8571	51.67	51.685	239668
1461343620000	51.69	51.69	51.6	51.645	297881
1461343680000	51.64	51.6466	51.56	51.57	110782
1461343740000	51.57	51.675	51.57	51.675	105488
1461343800000	51.6799	51.69	51.59	51.6099	168975
1461343860000	51.6093	51.64	51.595	51.635	293818
1461343920000	51.64	51.69	51.63	51.64	94861
1461343980000	51.64	51.685	51.62	51.685	102578
1461344040000	51.69	51.695	51.65	51.655	135461
1461344100000	51.6565	51.6565	51.62	51.62	203734
1461344160000	51.62	51.64	51.6	51.63	108532
1461344220000	51.6399	51.64	51.61	51.62	127543
1461344280000	51.63	51.74	51.625	51.735	169039
1461344340000	51.73	51.76	51.7	51.7554	142228
1461344400000	51.755	51.76	51.7	51.7	148574
1461344460000	51.7	51.78	51.68	51.755	139796
1461344520000	51.75	51.76	51.7	51.7	131424
1461344580000	51.7	51.72	51.7	51.715	154148
1461344640000	51.715	51.76	51.715	51.75	103533
1461344700000	51.751	51.76	51.73	51.735	141939
1461344760000	51.74	51.76	51.72	51.755	155449
1461344820000	51.755	51.79	51.74	51.7866	166760
1461344880000	51.785	51.8	51.705	51.715	89610
1461344940000	51.71	51.72	51.69	51.698	181843
1461345000000	51.7	51.72	51.69	51.7	65620
1461345060000	51.7	51.71	51.695	51.705	94065
1461345120000	51.705	51.73	51.7	51.7266	90049
1461345180000	51.72	51.73	51.71	51.7239	66219
1461345240000	51.725	51.78	51.71	51.775	88242
1461345300000	51.78	51.81	51.755	51.76	155997
1461345360000	51.765	51.77	51.73	51.73	92778
1461345420000	51.7331	51.7341	51.71	51.725	79673
1461345480000	51.72	51.81	51.72	51.81	128555
1461345540000	51.805	51.82	51.78	51.815	116234
1461345600000	51.815	51.8797	51.8	51.8692	268108
1461345660000	51.87	51.875	51.82	51.825	150499
1461345720000	51.825	51.83	51.78	51.7864	105153
1461345780000	51.78	51.7866	51.7364	51.755	169239
1461345840000	51.76	51.76	51.74	51.75	76496
1461345900000	51.7501	51.79	51.75	51.783	103735
1461345960000	51.7867	51.805	51.78	51.79	64451
1461346020000	51.7834	51.79	51.72	51.7299	128775
1461346080000	51.73	51.75	51.72	51.75	147957
1461346140000	51.75	51.75	51.7101	51.715	100285
1461346200000	51.715	51.72	51.65	51.685	149935
1461346260000	51.69	51.73	51.68	51.726	89266
1461346320000	51.72	51.74	51.71	51.725	52486
1461346380000	51.725	51.73	51.7	51.705	50941
1461346440000	51.705	51.71	51.7	51.7	55145
1461346500000	51.71	51.77	51.7	51.73	153854
1461346560000	51.729	51.74	51.72	51.723	62937
1461346620000	51.725	51.73	51.7	51.705	87215
1461346680000	51.705	51.715	51.7	51.715	137270
1461346740000	51.72	51.77	51.71	51.74	185420
1461346800000	51.75	51.76	51.71	51.716	81222
1461346860000	51.71	51.73	51.69	51.7	182293
1461346920000	51.694	51.757	51.694	51.75	79470
1461346980000	51.745	51.84	51.745	51.82	152872
1461347040000	51.8105	51.88	51.81	51.88	94510
1461347100000	51.885	51.9791	51.885	51.92	268070
1461347160000	51.91	52	51.9	51.9334	216559
1461347220000	51.935	51.94	51.92	51.93	124193
1461347280000	51.925	52.0191	51.91	52	352596
1461347340000	52.005	52.09	52	52.09	186215
1461347400000	52.085	52.11	52.02	52.03	184159
1461347460000	52.035	52.04	52	52	157347
1461347520000	52.005	52.03	52	52.005	371358
1461347580000	52.005	52.05	52	52.025	189892
1461347640000	52.03	52.07	52.02	52.05	116965
1461347700000	52.045	52.09	52	52.065	144324
1461347760000	52.075	52.075	51.98	51.98	216479
1461347820000	51.9825	51.9825	51.88	51.8864	131951
1461347880000	51.885	51.89	51.85	51.86	84369
1461347940000	51.86	51.9	51.85	51.8999	67561
1461348000000	51.9	51.92	51.89	51.8934	208483
1461348060000	51.9	51.92	51.9	51.92	130256
1461348120000	51.92	51.9799	51.91	51.9768	117329
1461348180000	51.974	52.02	51.97	52.0167	89310
1461348240000	52.0101	52.04	51.99	52.0368	93394
1461348300000	52.04	52.04	51.98	51.98	138891
1461348360000	51.97	51.975	51.95	51.9595	66278
1461348420000	51.95	51.955	51.86	51.87	145279
1461348480000	51.87	51.88	51.85	51.8534	137210
1461348540000	51.8562	51.87	51.845	51.86	127092
1461348600000	51.856	51.865	51.79	51.8099	151494
1461348660000	51.81	51.87	51.8	51.865	113002
1461348720000	51.8699	51.87	51.85	51.865	49517
1461348780000	51.865	51.93	51.865	51.88	92541
1461348840000	51.8734	51.89	51.87	51.885	65299
1461348900000	51.8862	51.92	51.88	51.9199	80162
1461348960000	51.92	51.95	51.91	51.915	90041
1461349020000	51.915	51.92	51.9	51.905	57830
1461349080000	51.91	51.94	51.9	51.936	142049
1461349140000	51.935	52.01	51.92	52.0095	102152
1461349200000	52.01	52.03	52	52.005	100990
1461349260000	52.0029	52.0099	51.94	52	171254
1461349320000	52	52.01	51.98	51.9864	83013
1461349380000	51.99	52.015	51.98	52	131754
1461349440000	51.995	52.08	51.995	52.06	142860
1461349500000	52.0666	52.0699	52.02	52.02	93912
1461349560000	52.03	52.05	52.02	52.035	150261
1461349620000	52.04	52.07	52.03	52.065	87871
1461349680000	52.06	52.09	52.04	52.055	161890
1461349740000	52.05	52.06	52	52	158379
1461349800000	52	52.01	51.97	52.0075	128292
1461349860000	52.01	52.02	51.99	52.01	76306
1461349920000	52.01	52.03	52	52.015	117064
1461349980000	52.017	52.04	52.01	52.035	57315
1461350040000	52.03	52.03	51.975	51.985	148255
1461350100000	51.98	51.99	51.91	51.92	136579
1461350160000	51.9299	51.99	51.92	51.98	73032
1461350220000	51.9899	52.02	51.98	52.005	165938
1461350280000	52.0065	52.03	52	52.025	250968
1461350340000	52.025	52.05	52.02	52.04	98092
1461350400000	52.05	52.06	52.04	52.055	320919
1461350460000	52.055	52.085	52.05	52.065	84598
1461350520000	52.065	52.07	52.02	52.025	75803
1461350580000	52.03	52.03	52	52.005	200200
1461350640000	52.005	52.08	52	52.065	126503
1461350700000	52.065	52.08	52.04	52.08	95626
1461350760000	52.0735	52.0765	52.02	52.02	71761
1461350820000	52.03	52.04	51.99	52	191581
1461350880000	52.01	52.02	51.995	52.015	61511
1461350940000	52.014	52.08	52.01	52.08	105583
1461351000000	52.07	52.0762	52.02	52.03	100041
1461351060000	52.03	52.035	52	52.015	196547
1461351120000	52.01	52.02	52	52.02	88662
1461351180000	52.015	52.03	52.01	52.0165	67623
1461351240000	52.02	52.02	52.005	52.015	81597
1461351300000	52.015	52.04	52.01	52.025	165666
1461351360000	52.028	52.04	52.01	52.02	110480
1461351420000	52.02	52.05	52.01	52.0389	86499
1461351480000	52.03	52.04	51.99	52	138786
1461351540000	51.9959	52.01	51.99	51.9915	135821
1461351600000	51.995	52.01	51.98	52	142480
1461351660000	52	52.005	51.94	51.945	206199
1461351720000	51.945	51.96	51.88	51.8999	181709
1461351780000	51.8999	51.91	51.85	51.88	169963
1461351840000	51.8735	51.895	51.85	51.855	148425
1461351900000	51.8558	51.86	51.83	51.84	249979
1461351960000	51.8499	51.91	51.82	51.9038	131629
1461352020000	51.91	51.93	51.88	51.9235	122860
1461352080000	51.926	51.9275	51.91	51.92	42366
1461352140000	51.91	51.93	51.89	51.9192	133930
1461352200000	51.915	51.92	51.88	51.9199	113100
1461352260000	51.93	52	51.92	51.97	157267
1461352320000	51.97	51.99	51.94	51.975	171714
1461352380000	51.97	51.98	51.88	51.88	213437
1461352440000	51.88	51.92	51.88	51.905	201202
1461352500000	51.905	51.9065	51.78	51.783	295549
1461352560000	51.79	51.8	51.7	51.71	281972
1461352620000	51.705	51.71	51.65	51.6834	313058
1461352680000	51.6872	51.7299	51.64	51.72	218059
1461352740000	51.72	51.7599	51.7	51.7398	166679
1461352800000	51.74	51.7699	51.72	51.72	123014
1461352860000	51.72	51.74	51.7	51.725	131390
1461352920000	51.72	51.73	51.67	51.7299	217898
1461352980000	51.725	51.75	51.7	51.7499	162296
1461353040000	51.745	51.745	51.68	51.735	246690
1461353100000	51.7399	51.79	51.72	51.7362	261164
1461353160000	51.736	51.76	51.72	51.74	106987
1461353220000	51.735	51.78	51.735	51.77	156943
1461353280000	51.766	51.8	51.76	51.7897	190798
1461353340000	51.785	51.82	51.77	51.81	112470
1461353400000	51.82	51.85	51.81	51.83	179079
1461353460000	51.8301	51.8399	51.75	51.7665	253217
1461353520000	51.765	51.795	51.75	51.775	159931
1461353580000	51.775	51.79	51.75	51.79	152949
1461353640000	51.785	51.81	51.77	51.805	171978
1461353700000	51.8	51.8087	51.74	51.74	195472
1461353760000	51.7401	51.75	51.72	51.74	132009
1461353820000	51.735	51.76	51.73	51.75	99995
1461353880000	51.745	51.77	51.74	51.7599	247220
1461353940000	51.75	51.76	51.7	51.725	196597
1461354000000	51.72	51.735	51.69	51.695	215646
1461354060000	51.69	51.7	51.65	51.69	302547
1461354120000	51.68	51.69	51.61	51.635	322216
1461354180000	51.64	51.67	51.61	51.65	349391
1461354240000	51.655	51.66	51.64	51.645	203356
1461354300000	51.649	51.66	51.63	51.65	214053
1461354360000	51.65	51.7	51.64	51.685	320156
1461354420000	51.685	51.69	51.68	51.685	328772
1461354480000	51.685	51.69	51.66	51.665	289212
1461354540000	51.667	51.68	51.64	51.65	380628
1461354600000	51.655	51.76	51.65	51.745	323415
1461354660000	51.755	51.77	51.71	51.7365	620111
1461354720000	51.7365	51.77	51.73	51.76	326603
1461354780000	51.76	51.83	51.76	51.815	339264
1461354840000	51.815	51.82	51.77	51.785	316305
1461354900000	51.785	51.79	51.7601	51.77	441181
1461354960000	51.78	51.79	51.76	51.77	545388
1461355020000	51.77	51.82	51.765	51.805	437874
1461355080000	51.8	51.81	51.77	51.777	450747
1461355140000	51.775	51.78	51.72	51.77	749366
1461355200000	51.765	51.87	51.73	51.78	6084639
1461591000000	51.78	51.84	51.77	51.81	588218
1461591060000	51.79	51.86	51.72	51.74	160350
1461591120000	51.745	51.76	51.64	51.645	257999
1461591180000	51.6405	51.75	51.63	51.7499	229991
1461591240000	51.745	51.8025	51.73	51.75	198480
1461591300000	51.745	51.82	51.74	51.82	186251
1461591360000	51.83	51.91	51.822	51.88	227322
1461591420000	51.88	51.905	51.83	51.88	157948
1461591480000	51.88	51.96	51.88	51.94	196169
1461591540000	51.9499	51.99	51.94	51.9401	155545
1461591600000	51.945	51.95	51.92	51.9205	120714
1461591660000	51.925	51.925	51.78	51.8163	263986
1461591720000	51.815	51.82	51.71	51.77	142780
1461591780000	51.775	51.82	51.77	51.791	131694
1461591840000	51.795	51.96	51.7909	51.9101	168698
1461591900000	51.915	51.92	51.84	51.855	87433
1461591960000	51.855	51.89	51.85	51.885	57411
1461592020000	51.885	51.92	51.86	51.91	115549
1461592080000	51.91	51.95	51.88	51.9131	98045
1461592140000	51.91	51.92	51.8538	51.87	74013
1461592200000	51.8662	51.88	51.83	51.872	125514
1461592260000	51.87	51.88	51.84	51.8499	86575
1461592320000	51.845	51.87	51.8	51.865	88289
1461592380000	51.87	51.88	51.855	51.865	58772
1461592440000	51.86	51.87	51.83	51.8501	75701
1461592500000	51.85	51.865	51.83	51.865	63213
1461592560000	51.865	51.89	51.85	51.875	152798
1461592620000	51.87	51.89	51.855	51.885	99840
1461592680000	51.88	51.945	51.87	51.945	156791
1461592740000	51.95	52	51.94	51.97	158906
1461592800000	51.972	52	51.91	52	134219
1461592860000	52	52.08	51.99	52.06	248854
1461592920000	52.06	52.075	52.01	52.02	186843
1461592980000	52.02	52.03	51.97	52.03	141652
1461593040000	52.03	52.1	52.03	52.04	113084
1461593100000	52.045	52.06	51.97	51.975	116502
1461593160000	51.98	52.01	51.9748	52	143056
1461593220000	52	52.015	51.995	52	125342
1461593280000	52	52.045	51.99	52.025	55946
1461593340000	52.02	52.03	51.99	52	83913
1461593400000	52	52	51.97	51.975	60483
1461593460000	51.97	51.99	51.951	51.98	125233
1461593520000	51.975	51.98	51.955	51.975	89984
1461593580000	51.9762	51.98	51.94	51.98	112733
1461593640000	51.975	52	51.97	51.975	80854
1461593700000	51.97	52.01	51.97	51.985	246192
1461593760000	51.98	52.01	51.98	52.005	104896
1461593820000	52.01	52.04	52	52.035	115504
1461593880000	52.04	52.05	52.03	52.035	106171
1461593940000	52.035	52.04	52	52	92269
1461594000000	52	52.01	51.9975	52	86877
1461594060000	52	52.005	51.94	51.94	123366
1461594120000	51.9499	51.9615	51.94	51.94	54268
1461594180000	51.9489	51.97	51.91	51.915	63386
1461594240000	51.918	51.92	51.88	51.88	54103
1461594300000	51.89	51.89	51.865	51.865	51689
1461594360000	51.865	51.93	51.86	51.8899	87384
1461594420000	51.89	51.9	51.85	51.855	69694
1461594480000	51.86	51.88	51.82	51.87	163214
1461594540000	51.87	51.91	51.8601	51.895	143582
1461594600000	51.895	51.92	51.89	51.905	35931
1461594660000	51.9099	51.91	51.87	51.885	114183
1461594720000	51.89	51.91	51.86	51.8799	101912
1461594780000	51.88	51.88	51.86	51.865	80242
1461594840000	51.87	51.88	51.86	51.86	92566
1461594900000	51.865	51.94	51.8635	51.94	198274
1461594960000	51.94	51.99	51.93	51.95	193026
1461595020000	51.96	51.98	51.94	51.96	81441
1461595080000	51.955	51.96	51.95	51.955	49397
1461595140000	51.955	51.955	51.9	51.9464	136371
1461595200000	51.95	51.95	51.89	51.92	80190
1461595260000	51.93	51.945	51.91	51.94	71739
1461595320000	51.945	52	51.93	51.98	81048
1461595380000	51.98	52.01	51.95	51.955	223866
1461595440000	51.955	51.96	51.89	51.9	184175
1461595500000	51.8987	51.9	51.86	51.889	112705
1461595560000	51.885	51.889	51.825	51.8276	154690
1461595620000	51.83	51.89	51.83	51.89	122451
1461595680000	51.89	51.97	51.8801	51.97	86409
1461595740000	51.97	51.98	51.95	51.9675	70494
1461595800000	51.965	51.97	51.92	51.935	70270
1461595860000	51.935	51.95	51.87	51.87	80454
1461595920000	51.8764	51.9	51.87	51.89	116636
1461595980000	51.89	51.9	51.87	51.875	79035
1461596040000	51.87	51.89	51.82	51.89	127682
1461596100000	51.89	51.9	51.85	51.855	37057
1461596160000	51.855	51.86	51.83	51.84	67143
1461596220000	51.84	51.85	51.84	51.845	24678
1461596280000	51.8415	51.85	51.82	51.8266	133909
1461596340000	51.82	51.8469	51.82	51.84	88710
1461596400000	51.84	51.845	51.81	51.83	63574
1461596460000	51.8289	51.88	51.82	51.8799	65122
1461596520000	51.88	51.9301	51.88	51.895	57609
1461596580000	51.895	51.91	51.88	51.91	47384
1461596640000	51.91	51.92	51.88	51.89	75404
1461596700000	51.9	51.92	51.87	51.87	78708
1461596760000	51.87	51.885	51.87	51.885	58179
1461596820000	51.8867	51.89	51.875	51.88	34033
1461596880000	51.885	51.885	51.82	51.82	64833
1461596940000	51.82	51.8271	51.77	51.78	169937
1461597000000	51.7799	51.81	51.74	51.75	144209
1461597060000	51.74	51.75	51.7	51.745	138045
1461597120000	51.74	51.83	51.74	51.83	137588
1461597180000	51.83	51.845	51.82	51.8369	35000
1461597240000	51.83	51.8765	51.83	51.86	84606
1461597300000	51.87	51.88	51.85	51.875	72782
1461597360000	51.87	51.9	51.8601	51.9	41478
1461597420000	51.9	51.91	51.86	51.865	65696
1461597480000	51.865	51.875	51.84	51.86	54606
1461597540000	51.8663	51.93	51.86	51.9	90485
1461597600000	51.9	51.905	51.85	51.86	67488
1461597660000	51.855	51.8665	51.835	51.855	99995
1461597720000	51.855	51.91	51.85	51.885	45698
1461597780000	51.8801	51.91	51.87	51.9045	53207
1461597840000	51.9	51.91	51.88	51.91	29845
1461597900000	51.91	51.91	51.875	51.8766	48574
1461597960000	51.87	51.9	51.87	51.885	60468
1461598020000	51.885	51.93	51.88	51.91	49900
1461598080000	51.915	51.94	51.91	51.93	62538
1461598140000	51.93	51.94	51.9101	51.93	32941
1461598200000	51.93	51.965	51.9244	51.96	80266
1461598260000	51.965	51.97	51.94	51.94	62038
1461598320000	51.94	51.945	51.91	51.915	37106
1461598380000	51.915	51.94	51.91	51.9301	35830
1461598440000	51.93	51.94	51.91	51.91	26277
1461598500000	51.9137	51.9255	51.91	51.915	31793
1461598560000	51.91	51.915	51.9	51.9	29035
1461598620000	51.9065	51.92	51.86	51.865	114281
1461598680000	51.87	51.87	51.84	51.84	35480
1461598740000	51.84	51.86	51.83	51.845	70153
1461598800000	51.845	51.86	51.84	51.85	18227
1461598860000	51.855	51.9	51.8546	51.9	56411
1461598920000	51.9	51.9	51.86	51.8662	53162
1461598980000	51.8638	51.9	51.8638	51.8964	35289
1461599040000	51.895	51.905	51.8701	51.9	82923
1461599100000	51.9	51.9	51.83	51.8399	120728
1461599160000	51.84	51.85	51.83	51.84	69673
1461599220000	51.84	51.87	51.835	51.86	45558
1461599280000	51.8564	51.89	51.85	51.875	86329
1461599340000	51.875	51.88	51.8501	51.86	36846
1461599400000	51.86	51.86	51.81	51.83	77893
1461599460000	51.83	51.84	51.82	51.84	55625
1461599520000	51.84	51.86	51.84	51.85	18939
1461599580000	51.8558	51.87	51.84	51.865	96700
1461599640000	51.865	51.885	51.855	51.8599	50090
1461599700000	51.86	51.86	51.835	51.845	41664
1461599760000	51.84	51.86	51.835	51.86	60130
1461599820000	51.86	51.88	51.85	51.85	41365
1461599880000	51.855	51.87	51.845	51.8665	36150
1461599940000	51.87	51.885	51.855	51.855	21056
1461600000000	51.85	51.86	51.84	51.841	60663
1461600060000	51.8465	51.87	51.84	51.85	54523
1461600120000	51.855	51.86	51.845	51.8599	24644
1461600180000	51.85	51.87	51.85	51.86	28913
1461600240000	51.86	51.87	51.845	51.8501	53611
1461600300000	51.86	51.87	51.85	51.855	29360
1461600360000	51.8501	51.86	51.845	51.85	37580
1461600420000	51.86	51.87	51.845	51.86	126334
1461600480000	51.86	51.88	51.86	51.865	38440
1461600540000	51.867	51.87	51.855	51.865	44223
1461600600000	51.8601	51.87	51.86	51.87	10877
1461600660000	51.87	51.87	51.85	51.855	21681
1461600720000	51.855	51.86	51.825	51.84	57843
1461600780000	51.8335	51.85	51.83	51.8364	43688
1461600840000	51.84	51.85	51.83	51.84	49728
1461600900000	51.847	51.85	51.83	51.85	38291
1461600960000	51.85	51.86	51.84	51.8599	48331
1461601020000	51.855	51.86	51.84	51.85	30618
1461601080000	51.855	51.86	51.84	51.8485	14961
1461601140000	51.846	51.85	51.83	51.83	23982
1461601200000	51.83	51.86	51.83	51.835	58489
1461601260000	51.84	51.85	51.83	51.8499	23762
1461601320000	51.84	51.86	51.83	51.85	66504
1461601380000	51.855	51.86	51.83	51.8336	51170
1461601440000	51.83	51.83	51.78	51.8064	138471
1461601500000	51.802	51.81	51.795	51.8	44940
1461601560000	51.8099	51.81	51.79	51.79	31029
1461601620000	51.7999	51.8	51.78	51.795	37291
1461601680000	51.7999	51.8	51.79	51.7991	13993
1461601740000	51.795	51.81	51.79	51.8064	34046
1461601800000	51.8	51.81	51.79	51.8062	37496
1461601860000	51.8089	51.845	51.795	51.83	59988
1461601920000	51.825	51.83	51.8201	51.8299	12796
1461601980000	51.83	51.83	51.82	51.8264	19402
1461602040000	51.825	51.84	51.82	51.82	59170
1461602100000	51.8299	51.8565	51.82	51.85	132005
1461602160000	51.85	51.85	51.831	51.84	40366
1461602220000	51.845	51.85	51.835	51.85	31938
1461602280000	51.84	51.85	51.83	51.8399	25190
1461602340000	51.83	51.8338	51.8	51.8068	60873
1461602400000	51.805	51.82	51.8	51.805	26238
1461602460000	51.809	51.82	51.8	51.8162	13625
1461602520000	51.82	51.82	51.81	51.815	13126
1461602580000	51.815	51.82	51.81	51.81	19232
1461602640000	51.815	51.82	51.8	51.8	73933
1461602700000	51.8064	51.83	51.8	51.83	61768
1461602760000	51.825	51.83	51.815	51.83	15899
1461602820000	51.83	51.835	51.82	51.822	25708
1461602880000	51.8298	51.84	51.8298	51.835	13337
1461602940000	51.835	51.85	51.835	51.84	24676
1461603000000	51.84	51.86	51.83	51.841	84935
1461603060000	51.85	51.86	51.84	51.8587	34104
1461603120000	51.85	51.905	51.85	51.89	86207
1461603180000	51.895	51.94	51.895	51.935	45274
1461603240000	51.935	52.01	51.935	51.965	159621
1461603300000	51.97	51.97	51.945	51.955	89000
1461603360000	51.9559	51.96	51.94	51.9572	46596
1461603420000	51.9533	52.015	51.94	51.95	183157
1461603480000	51.95	51.95	51.93	51.94	52026
1461603540000	51.94	51.9436	51.93	51.935	21253
1461603600000	51.94	51.96	51.94	51.95	32147
1461603660000	51.9499	51.95	51.94	51.94	28809
1461603720000	51.94	51.95	51.935	51.946	36368
1461603780000	51.95	51.955	51.94	51.95	33375
1461603840000	51.95	51.96	51.94	51.95	82868
1461603900000	51.945	51.95	51.9268	51.9268	33896
1461603960000	51.92	51.9201	51.91	51.91	26951
1461604020000	51.91	51.92	51.9	51.9099	20472
1461604080000	51.91	51.92	51.9	51.915	30094
1461604140000	51.91	51.93	51.9062	51.9201	34102
1461604200000	51.93	51.9399	51.905	51.905	26875
1461604260000	51.909	51.91	51.86	51.87	80791
1461604320000	51.875	51.9	51.87	51.8858	72816
1461604380000	51.885	51.885	51.87	51.8762	20519
1461604440000	51.88	51.89	51.87	51.8861	44907
1461604500000	51.89	51.91	51.88	51.8999	54950
1461604560000	51.89	51.91	51.89	51.9	15987
1461604620000	51.9	51.9075	51.86	51.86	27110
1461604680000	51.864	51.87	51.85	51.85	28106
1461604740000	51.85	51.86	51.84	51.84	56947
1461604800000	51.84	51.8575	51.84	51.8568	47085
1461604860000	51.86	51.87	51.85	51.865	47146
1461604920000	51.863	51.87	51.86	51.87	12992
1461604980000	51.86	51.87	51.86	51.86	11299
1461605040000	51.86	51.869	51.85	51.85	32693
1461605100000	51.855	51.87	51.84	51.86	159681
1461605160000	51.86	51.93	51.86	51.93	64783
1461605220000	51.93	51.95	51.915	51.93	34476
1461605280000	51.925	51.93	51.87	51.8705	54068
1461605340000	51.8741	51.91	51.87	51.9099	30025
1461605400000	51.9	51.91	51.895	51.91	35890
1461605460000	51.904	51.91	51.9	51.9	9840
1461605520000	51.91	51.91	51.89	51.9	36720
1461605580000	51.9	51.9025	51.87	51.875	60551
1461605640000	51.875	51.88	51.87	51.875	10501
1461605700000	51.88	51.89	51.86	51.885	37997
1461605760000	51.89	51.89	51.87	51.875	64496
1461605820000	51.875	51.8799	51.86	51.865	15190
1461605880000	51.865	51.865	51.84	51.85	72900
1461605940000	51.8565	51.86	51.85	51.855	95304
1461606000000	51.8555	51.88	51.85	51.87	23175
1461606060000	51.87	51.9	51.87	51.89	44359
1461606120000	51.89	51.89	51.88	51.89	12124
1461606180000	51.886	51.89	51.88	51.88	14525
1461606240000	51.875	51.875	51.85	51.85	17050
1461606300000	51.855	51.86	51.845	51.85	48772
1461606360000	51.855	51.86	51.85	51.85	14894
1461606420000	51.855	51.86	51.85	51.855	13428
1461606480000	51.85	51.86	51.84	51.8585	36574
1461606540000	51.86	51.885	51.855	51.87	48116
1461606600000	51.8799	51.88	51.865	51.879	38682
1461606660000	51.8701	51.88	51.87	51.875	13408
1461606720000	51.875	51.9099	51.875	51.895	60754
1461606780000	51.8968	51.9	51.88	51.8801	32509
1461606840000	51.88	51.9	51.8705	51.9	42643
1461606900000	51.9	51.91	51.9	51.905	38389
1461606960000	51.905	51.91	51.9	51.905	80748
1461607020000	51.91	51.91	51.89	51.906	56688
1461607080000	51.9001	51.91	51.88	51.885	31568
1461607140000	51.885	51.9	51.88	51.895	23395
1461607200000	51.895	51.9	51.88	51.88	26251
1461607260000	51.89	51.91	51.8833	51.91	40370
1461607320000	51.9099	51.93	51.9	51.92	123270
1461607380000	51.9165	51.93	51.91	51.925	22757
1461607440000	51.925	51.95	51.925	51.949	89793
1461607500000	51.95	51.95	51.92	51.925	20100
1461607560000	51.925	51.925	51.86	51.86	87470
1461607620000	51.865	51.88	51.85	51.85	60588
1461607680000	51.85	51.88	51.85	51.87	70267
1461607740000	51.875	51.89	51.87	51.875	42345
1461607800000	51.875	51.88	51.87	51.87	27357
1461607860000	51.88	51.88	51.84	51.85	108797
1461607920000	51.85	51.86	51.85	51.86	21878
1461607980000	51.85	51.86	51.8	51.819	102452
1461608040000	51.81	51.83	51.81	51.825	55523
1461608100000	51.826	51.85	51.82	51.85	61836
1461608160000	51.85	51.86	51.84	51.845	32594
1461608220000	51.85	51.8575	51.84	51.845	29647
1461608280000	51.8499	51.85	51.84	51.84	25657
1461608340000	51.84	51.855	51.84	51.855	47548
1461608400000	51.85	51.8599	51.84	51.845	64259
1461608460000	51.85	51.86	51.85	51.85	38494
1461608520000	51.85	51.85	51.83	51.841	43206
1461608580000	51.845	51.85	51.84	51.845	14362
1461608640000	51.845	51.86	51.84	51.85	62432
1461608700000	51.85	51.89	51.845	51.88	52188
1461608760000	51.89	51.915	51.87	51.91	59112
1461608820000	51.9	51.92	51.88	51.915	34941
1461608880000	51.915	51.915	51.89	51.9	36768
1461608940000	51.9044	51.92	51.9	51.915	66967
1461609000000	51.915	51.94	51.91	51.935	36072
1461609060000	51.94	51.94	51.92	51.935	40957
1461609120000	51.935	51.94	51.93	51.93	9187
1461609180000	51.93	51.96	51.92	51.9468	122256
1461609240000	51.945	51.9667	51.935	51.945	46496
1461609300000	51.941	51.95	51.94	51.95	27358
1461609360000	51.95	51.955	51.94	51.95	78516
1461609420000	51.96	51.97	51.95	51.9571	36045
1461609480000	51.955	51.97	51.941	51.96	51523
1461609540000	51.96	52	51.96	52	128743
1461609600000	51.9901	52	51.97	51.98	72969
1461609660000	51.98	51.99	51.98	51.985	14844
1461609720000	51.9899	51.99	51.98	51.99	29410
1461609780000	51.9899	51.99	51.955	51.96	95416
1461609840000	51.965	52	51.96	51.9902	57364
1461609900000	51.999	52.01	51.99	51.99	110265
1461609960000	51.995	52	51.99	52	20683
1461610020000	52	52	51.99	52	41021
1461610080000	51.995	52	51.99	51.99	30276
1461610140000	52	52	51.99	52	22421
1461610200000	52	52	51.95	51.96	90663
1461610260000	51.955	51.96	51.94	51.945	30190
1461610320000	51.945	51.95	51.94	51.9475	23475
1461610380000	51.95	51.95	51.93	51.9365	36480
1461610440000	51.94	51.95	51.935	51.95	39243
1461610500000	51.95	51.98	51.93	51.975	98290
1461610560000	51.98	51.98	51.95	51.975	32713
1461610620000	51.98	52.005	51.9701	51.995	65255
1461610680000	52	52.02	51.99	52	98182
1461610740000	52	52.015	51.99	51.99	38008
1461610800000	51.991	52.005	51.98	51.9899	44925
1461610860000	51.99	51.99	51.97	51.9867	38142
1461610920000	51.99	51.9998	51.98	51.9899	30614
1461610980000	51.99	51.99	51.95	51.9568	36806
1461611040000	51.9599	51.9599	51.945	51.95	46413
1461611100000	51.95	51.97	51.9341	51.935	124097
1461611160000	51.935	51.95	51.93	51.9325	48434
1461611220000	51.9398	51.95	51.93	51.9495	50811
1461611280000	51.95	51.97	51.94	51.9499	77131
1461611340000	51.94	51.9499	51.93	51.9376	25202
1461611400000	51.93	51.9399	51.87	51.89	133573
1461611460000	51.88	51.92	51.87	51.915	61359
1461611520000	51.92	51.93	51.905	51.915	50181
1461611580000	51.9201	51.925	51.89	51.91	43905
1461611640000	51.908	51.93	51.9	51.93	25243
1461611700000	51.925	51.93	51.9	51.925	41217
1461611760000	51.925	51.93	51.91	51.92	29919
1461611820000	51.92	51.93	51.91	51.91	21313
1461611880000	51.915	51.92	51.9	51.905	63659
1461611940000	51.905	51.91	51.87	51.88	41530
1461612000000	51.88	51.92	51.87	51.92	74171
1461612060000	51.915	51.93	51.891	51.905	51902
1461612120000	51.905	51.93	51.9	51.93	24093
1461612180000	51.92	51.925	51.91	51.91	35625
1461612240000	51.9134	51.93	51.905	51.9101	37307
1461612300000	51.92	51.95	51.91	51.945	55034
1461612360000	51.95	51.95	51.89	51.89	165949
1461612420000	51.9	51.9	51.88	51.8999	60860
1461612480000	51.9	51.91	51.875	51.885	87251
1461612540000	51.885	51.91	51.885	51.9	44293
1461612600000	51.91	51.91	51.89	51.905	40367
1461612660000	51.905	51.91	51.8801	51.905	64493
1461612720000	51.905	51.93	51.9	51.9272	59799
1461612780000	51.929	51.95	51.9201	51.945	51555
1461612840000	51.9499	51.96	51.93	51.955	94230
1461612900000	51.9585	51.97	51.94	51.96	88037
1461612960000	51.9598	52.01	51.95	52	241179
1461613020000	52	52.01	51.99	52	147541
1461613080000	51.995	52	51.95	51.95	109697
1461613140000	51.95	51.96	51.92	51.92	53994
1461613200000	51.93	51.94	51.915	51.94	112228
1461613260000	51.94	51.97	51.93	51.965	121263
1461613320000	51.965	52	51.9615	51.98	95651
1461613380000	51.98	52	51.98	51.995	57242
1461613440000	51.9901	52	51.98	51.99	52551
1461613500000	51.995	52	51.98	51.985	77291
1461613560000	51.98	52.01	51.97	52.005	127738
1461613620000	52.01	52.02	52	52	99896
1461613680000	52	52.01	51.99	52.005	181608
1461613740000	52.01	52.03	52.0001	52.015	132220
1461613800000	52.01	52.03	52.01	52.03	80022
1461613860000	52.02	52.04	52.01	52.01	122634
1461613920000	52.01	52.02	52	52.01	130967
1461613980000	52.01	52.01	52	52	97397
1461614040000	52.01	52.01	51.96	51.97	151256
1461614100000	51.97	52	51.965	51.99	134503
1461614160000	51.99	52.01	51.98	52.01	125610
1461614220000	52.01	52.03	52	52.03	165358
1461614280000	52.025	52.05	52.02	52.05	140282
1461614340000	52.04	52.06	52.02	52.04	255190
1461614400000	52.04	52.13	52.035	52.11	1716650
1461677400000	52.26	52.29	52.23	52.25	341414
1461677460000	52.24	52.35	52.215	52.28	118991
1461677520000	52.28	52.28	52.165	52.21	68832
1461677580000	52.21	52.27	52.19	52.19	51440
1461677640000	52.19	52.23	52.16	52.16	55784
1461677700000	52.16	52.165	52.0899	52.0899	85914
1461677760000	52.0801	52.11	51.97	51.98	134229
1461677820000	51.99	52.06	51.93	52.06	115736
1461677880000	52.07	52.07	52.02	52.045	85184
1461677940000	52.05	52.05	51.99	51.995	71923
1461678000000	52	52	51.95	51.95	74423
1461678060000	51.94	51.96	51.9	51.94	89548
1461678120000	51.945	51.985	51.94	51.95	75591
1461678180000	51.9499	51.9499	51.8	51.8	180273
1461678240000	51.805	51.87	51.79	51.86	153161
1461678300000	51.86	51.91	51.82	51.9	170911
1461678360000	51.9	51.98	51.9	51.96	124832
1461678420000	51.96	51.965	51.9	51.9161	97148
1461678480000	51.92	51.93	51.85	51.92	72061
1461678540000	51.92	51.96	51.86	51.87	88790
1461678600000	51.87	51.9	51.84	51.855	105365
1461678660000	51.85	51.86	51.78	51.785	127577
1461678720000	51.79	51.82	51.7899	51.81	70054
1461678780000	51.81	51.85	51.8	51.845	94726
1461678840000	51.85	51.85	51.8242	51.83	107978
1461678900000	51.83	51.94	51.825	51.92	117804
1461678960000	51.925	51.95	51.88	51.95	102652
1461679020000	51.945	51.96	51.88	51.8999	133381
1461679080000	51.895	51.895	51.85	51.86	79650
1461679140000	51.855	51.86	51.82	51.83	114242
1461679200000	51.825	51.835	51.79	51.82	121551
1461679260000	51.815	51.89	51.81	51.8731	61928
1461679320000	51.8763	51.88	51.85	51.88	39590
1461679380000	51.8799	51.93	51.875	51.91	49591
1461679440000	51.92	51.94	51.87	51.885	58928
1461679500000	51.8869	51.91	51.86	51.8764	44726
1461679560000	51.875	51.89	51.8699	51.88	80941
1461679620000	51.885	51.885	51.8475	51.85	64140
1461679680000	51.86	51.86	51.81	51.8199	48610
1461679740000	51.815	51.83	51.8	51.815	92663
1461679800000	51.82	51.83	51.785	51.785	54840
1461679860000	51.79	51.79	51.77	51.785	116842
1461679920000	51.785	51.8	51.77	51.799	55250
1461679980000	51.795	51.8	51.76	51.7799	59317
1461680040000	51.77	51.775	51.73	51.74	113546
1461680100000	51.745	51.76	51.73	51.74	66761
1461680160000	51.74	51.75	51.73	51.73	44689
1461680220000	51.735	51.79	51.735	51.7875	91886
1461680280000	51.785	51.79	51.73	51.744	77044
1461680340000	51.7463	51.75	51.72	51.74	80114
1461680400000	51.74	51.749	51.72	51.72	26223
1461680460000	51.72	51.73	51.7	51.71	141478
1461680520000	51.7162	51.73	51.71	51.719	52825
1461680580000	51.711	51.72	51.63	51.63	128384
1461680640000	51.63	51.6699	51.62	51.655	74214
1461680700000	51.66	51.68	51.65	51.66	58192
1461680760000	51.67	51.6962	51.66	51.69	76746
1461680820000	51.68	51.68	51.62	51.65	77636
1461680880000	51.65	51.665	51.64	51.64	77174
1461680940000	51.645	51.65	51.6105	51.615	73646
1461681000000	51.615	51.62	51.57	51.59	105041
1461681060000	51.58	51.6	51.56	51.57	69467
1461681120000	51.5799	51.6	51.57	51.6	42348
1461681180000	51.59	51.61	51.55	51.61	170713
1461681240000	51.62	51.65	51.61	51.646	59629
1461681300000	51.645	51.65	51.61	51.62	90211
1461681360000	51.615	51.64	51.61	51.63	38537
1461681420000	51.634	51.635	51.604	51.6265	31776
1461681480000	51.63	51.635	51.6	51.605	35661
1461681540000	51.6072	51.61	51.5755	51.5755	49129
1461681600000	51.5762	51.5762	51.51	51.5138	94513
1461681660000	51.52	51.53	51.505	51.51	80093
1461681720000	51.52	51.58	51.51	51.58	76254
1461681780000	51.58	51.61	51.57	51.605	123141
1461681840000	51.61	51.63	51.59	51.6	55938
1461681900000	51.595	51.605	51.58	51.5899	33460
1461681960000	51.585	51.59	51.555	51.58	68566
1461682020000	51.58	51.58	51.52	51.53	42917
1461682080000	51.521	51.54	51.505	51.51	55024
1461682140000	51.51	51.51	51.48	51.48	250405
1461682200000	51.48	51.488	51.42	51.44	82841
1461682260000	51.435	51.44	51.38	51.405	115093
1461682320000	51.4099	51.43	51.4	51.4	85716
1461682380000	51.41	51.41	51.36	51.365	95856
1461682440000	51.365	51.41	51.36	51.405	141377
1461682500000	51.4099	51.43	51.4	51.4099	116039
1461682560000	51.42	51.46	51.4	51.46	97021
1461682620000	51.455	51.49	51.4221	51.49	54512
1461682680000	51.48	51.54	51.48	51.537	77517
1461682740000	51.535	51.535	51.46	51.495	67543
1461682800000	51.49	51.51	51.475	51.48	43737
1461682860000	51.49	51.54	51.48	51.5301	29428
1461682920000	51.5371	51.549	51.47	51.5	63751
1461682980000	51.5	51.52	51.495	51.51	31159
1461683040000	51.52	51.575	51.52	51.56	58288
1461683100000	51.555	51.57	51.54	51.56	38422
1461683160000	51.56	51.57	51.51	51.535	102909
1461683220000	51.5336	51.61	51.5315	51.61	63360
1461683280000	51.61	51.61	51.495	51.52	157634
1461683340000	51.525	51.57	51.52	51.565	26296
1461683400000	51.5601	51.579	51.54	51.55	25682
1461683460000	51.5469	51.585	51.545	51.585	31660
1461683520000	51.59	51.6	51.565	51.58	36007
1461683580000	51.5861	51.5861	51.56	51.5665	23907
1461683640000	51.5635	51.58	51.54	51.54	47242
1461683700000	51.545	51.545	51.51	51.52	42696
1461683760000	51.51	51.52	51.47	51.48	104260
1461683820000	51.48	51.4865	51.45	51.455	31009
1461683880000	51.455	51.46	51.44	51.44	36785
1461683940000	51.449	51.45	51.44	51.445	44972
1461684000000	51.4435	51.47	51.44	51.455	76408
1461684060000	51.455	51.49	51.455	51.485	104421
1461684120000	51.485	51.51	51.48	51.5	54802
1461684180000	51.51	51.52	51.48	51.48	55340
1461684240000	51.485	51.49	51.45	51.454	50757
1461684300000	51.45	51.47	51.41	51.41	262017
1461684360000	51.415	51.42	51.4	51.415	51651
1461684420000	51.42	51.43	51.41	51.425	143986
1461684480000	51.425	51.44	51.42	51.435	55472
1461684540000	51.435	51.44	51.41	51.4165	47710
1461684600000	51.41	51.43	51.4	51.42	53583
1461684660000	51.43	51.445	51.41	51.42	45049
1461684720000	51.415	51.43	51.41	51.42	45048
1461684780000	51.4101	51.42	51.39	51.3999	79320
1461684840000	51.39	51.3998	51.35	51.3601	92361
1461684900000	51.365	51.3674	51.33	51.345	103547
1461684960000	51.35	51.35	51.32	51.35	102378
1461685020000	51.35	51.4	51.3467	51.39	84090
1461685080000	51.39	51.41	51.39	51.41	59329
1461685140000	51.4067	51.41	51.38	51.38	37022
1461685200000	51.3899	51.4	51.38	51.39	42234
1461685260000	51.39	51.44	51.38	51.44	65274
1461685320000	51.44	51.46	51.42	51.4238	54913
1461685380000	51.43	51.44	51.41	51.42	25916
1461685440000	51.42	51.44	51.4172	51.435	24808
1461685500000	51.435	51.44	51.4	51.415	25958
1461685560000	51.41	51.41	51.35	51.36	62207
1461685620000	51.37	51.38	51.3528	51.38	41964
1461685680000	51.375	51.4	51.37	51.395	29580
1461685740000	51.395	51.395	51.36	51.38	56814
1461685800000	51.38	51.43	51.37	51.43	50857
1461685860000	51.43	51.47	51.42	51.465	48822
1461685920000	51.4633	51.465	51.43	51.445	51183
1461685980000	51.44	51.4499	51.42	51.4274	21516
1461686040000	51.42	51.44	51.42	51.44	24055
1461686100000	51.44	51.47	51.435	51.47	44433
1461686160000	51.47	51.49	51.455	51.46	38331
1461686220000	51.455	51.49	51.45	51.47	55572
1461686280000	51.46	51.47	51.45	51.45	26775
1461686340000	51.455	51.46	51.44	51.45	30079
1461686400000	51.44	51.45	51.44	51.445	24803
1461686460000	51.445	51.49	51.44	51.4801	58246
1461686520000	51.48	51.49	51.47	51.48	27284
1461686580000	51.475	51.5	51.47	51.495	34723
1461686640000	51.4912	51.54	51.4912	51.53	53092
1461686700000	51.54	51.54	51.52	51.525	20404
1461686760000	51.5235	51.53	51.495	51.502	95128
1461686820000	51.5	51.51	51.5	51.505	17875
1461686880000	51.505	51.51	51.48	51.49	40577
1461686940000	51.4899	51.51	51.48	51.5	27770
1461687000000	51.505	51.51	51.5	51.51	49680
1461687060000	51.509	51.52	51.5	51.52	43809
1461687120000	51.52	51.55	51.515	51.527	26857
1461687180000	51.525	51.53	51.48	51.48	42443
1461687240000	51.485	51.51	51.48	51.4999	31967
1461687300000	51.4999	51.5	51.49	51.495	12176
1461687360000	51.4999	51.5	51.47	51.47	24410
1461687420000	51.48	51.485	51.45	51.4699	40343
1461687480000	51.465	51.48	51.45	51.475	37158
1461687540000	51.479	51.5	51.47	51.49	50578
1461687600000	51.49	51.515	51.485	51.51	53423
1461687660000	51.5115	51.5115	51.5	51.505	8377
1461687720000	51.51	51.53	51.49	51.5	61460
1461687780000	51.49	51.505	51.483	51.485	60126
1461687840000	51.485	51.4864	51.46	51.48	50862
1461687900000	51.4835	51.49	51.47	51.4899	29306
1461687960000	51.485	51.49	51.46	51.466	46179
1461688020000	51.4699	51.47	51.46	51.4639	36140
1461688080000	51.4612	51.48	51.46	51.47	29775
1461688140000	51.465	51.47	51.45	51.45	16316
1461688200000	51.46	51.46	51.45	51.455	23567
1461688260000	51.455	51.46	51.45	51.45	15973
1461688320000	51.455	51.46	51.43	51.44	55523
1461688380000	51.435	51.44	51.415	51.425	35326
1461688440000	51.4267	51.44	51.41	51.42	48857
1461688500000	51.41	51.42	51.41	51.42	12885
1461688560000	51.415	51.42	51.4	51.42	37845
1461688620000	51.415	51.42	51.38	51.385	55487
1461688680000	51.385	51.3899	51.35	51.35	31888
1461688740000	51.35	51.37	51.35	51.35	54996
1461688800000	51.355	51.38	51.35	51.3755	74038
1461688860000	51.3716	51.4	51.37	51.39	53750
1461688920000	51.39	51.4	51.38	51.3901	20274
1461688980000	51.3961	51.4	51.39	51.4	25127
1461689040000	51.399	51.42	51.39	51.42	30873
1461689100000	51.415	51.42	51.38	51.38	64417
1461689160000	51.384	51.41	51.384	51.4	18695
1461689220000	51.4088	51.41	51.38	51.3898	103745
1461689280000	51.3844	51.41	51.3844	51.4	55625
1461689340000	51.4	51.405	51.39	51.39	63058
1461689400000	51.3901	51.4	51.39	51.395	26496
1461689460000	51.4	51.43	51.38	51.385	155744
1461689520000	51.385	51.409	51.37	51.405	59165
1461689580000	51.405	51.41	51.4	51.41	11822
1461689640000	51.4	51.4099	51.39	51.39	41844
1461689700000	51.395	51.3999	51.39	51.39	9987
1461689760000	51.39	51.4	51.36	51.365	72272
1461689820000	51.36	51.37	51.35	51.365	97996
1461689880000	51.365	51.39	51.35	51.37	91379
1461689940000	51.37	51.38	51.36	51.365	17633
1461690000000	51.365	51.37	51.31	51.315	118326
1461690060000	51.31	51.34	51.31	51.33	63666
1461690120000	51.325	51.33	51.31	51.31	25720
1461690180000	51.31	51.32	51.29	51.3001	67821
1461690240000	51.3	51.32	51.29	51.29	101723
1461690300000	51.3	51.3	51.26	51.265	104192
1461690360000	51.2699	51.28	51.25	51.2665	91124
1461690420000	51.26	51.28	51.25	51.26	43026
1461690480000	51.26	51.27	51.25	51.255	19380
1461690540000	51.255	51.27	51.25	51.27	42793
1461690600000	51.2701	51.3	51.26	51.291	51508
1461690660000	51.3	51.3	51.28	51.28	14956
1461690720000	51.28	51.285	51.25	51.26	64228
1461690780000	51.255	51.265	51.24	51.24	124828
1461690840000	51.245	51.26	51.24	51.25	42980
1461690900000	51.24	51.25	51.22	51.23	67033
1461690960000	51.22	51.235	51.22	51.23	23187
1461691020000	51.225	51.25	51.225	51.2423	30272
1461691080000	51.2474	51.275	51.24	51.275	71152
1461691140000	51.27	51.28	51.25	51.25	36039
1461691200000	51.255	51.26	51.24	51.245	26090
1461691260000	51.2499	51.33	51.24	51.33	169187
1461691320000	51.325	51.35	51.31	51.335	76173
1461691380000	51.335	51.34	51.33	51.34	8174
1461691440000	51.335	51.34	51.32	51.325	29302
1461691500000	51.33	51.35	51.325	51.345	33042
1461691560000	51.345	51.3465	51.31	51.32	52948
1461691620000	51.3235	51.34	51.32	51.3259	23122
1461691680000	51.32	51.33	51.32	51.325	16873
1461691740000	51.33	51.33	51.32	51.33	12906
1461691800000	51.325	51.35	51.32	51.35	51922
1461691860000	51.34	51.36	51.34	51.344	42999
1461691920000	51.35	51.365	51.34	51.355	73149
1461691980000	51.35	51.36	51.35	51.3501	19223
1461692040000	51.36	51.41	51.355	51.3902	66688
1461692100000	51.396	51.4	51.34	51.345	39025
1461692160000	51.34	51.35	51.33	51.33	30643
1461692220000	51.3301	51.35	51.33	51.3499	26575
1461692280000	51.35	51.35	51.34	51.35	19434
1461692340000	51.35	51.35	51.34	51.35	19485
1461692400000	51.3497	51.385	51.345	51.37	59474
1461692460000	51.365	51.38	51.3401	51.3401	49698
1461692520000	51.3499	51.36	51.27	51.275	126510
1461692580000	51.2799	51.3	51.275	51.2899	27153
1461692640000	51.28	51.29	51.255	51.26	138312
1461692700000	51.26	51.3	51.255	51.26	80268
1461692760000	51.265	51.3	51.265	51.2999	33419
1461692820000	51.292	51.295	51.2801	51.2801	17175
1461692880000	51.29	51.3	51.28	51.2999	28855
1461692940000	51.295	51.295	51.26	51.275	64582
1461693000000	51.2712	51.28	51.27	51.275	18615
1461693060000	51.275	51.28	51.25	51.26	36116
1461693120000	51.255	51.28	51.255	51.275	26105
1461693180000	51.2701	51.29	51.2549	51.2899	68387
1461693240000	51.29	51.3	51.265	51.265	76742
1461693300000	51.27	51.29	51.26	51.275	42525
1461693360000	51.279	51.29	51.26	51.27	58889
1461693420000	51.27	51.28	51.25	51.25	81920
1461693480000	51.26	51.26	51.25	51.255	21222
1461693540000	51.255	51.265	51.225	51.235	149244
1461693600000	51.2315	51.24	51.22	51.235	69064
1461693660000	51.237	51.24	51.22	51.225	58582
1461693720000	51.2232	51.245	51.22	51.225	58339
1461693780000	51.23	51.24	51.22	51.24	57332
1461693840000	51.24	51.24	51.23	51.23	35436
1461693900000	51.23	51.2375	51.21	51.215	38542
1461693960000	51.22	51.22	51.19	51.1931	72699
1461694020000	51.19	51.2	51.19	51.19	133086
1461694080000	51.195	51.2	51.13	51.135	94408
1461694140000	51.13	51.14	51.1	51.128	177851
1461694200000	51.13	51.135	51.1	51.105	112702
1461694260000	51.1099	51.12	51.09	51.1199	136583
1461694320000	51.12	51.14	51.11	51.135	83169
1461694380000	51.14	51.14	51.12	51.131	100262
1461694440000	51.135	51.145	51.1301	51.145	45608
1461694500000	51.145	51.17	51.135	51.165	84293
1461694560000	51.165	51.21	51.165	51.201	66062
1461694620000	51.205	51.225	51.19	51.205	93173
1461694680000	51.21	51.225	51.2001	51.22	67432
1461694740000	51.22	51.27	51.21	51.22	106052
1461694800000	51.22	51.24	51.21	51.2101	174594
1461694860000	51.22	51.22	51.195	51.195	50657
1461694920000	51.2	51.2	51.18	51.1801	56105
1461694980000	51.19	51.19	51.1601	51.18	41722
1461695040000	51.17	51.225	51.17	51.225	54861
1461695100000	51.22	51.22	51.2	51.2165	38914
1461695160000	51.215	51.23	51.21	51.23	30223
1461695220000	51.23	51.27	51.225	51.27	77630
1461695280000	51.27	51.27	51.24	51.25	65995
1461695340000	51.245	51.245	51.19	51.195	67261
1461695400000	51.195	51.21	51.15	51.16	103488
1461695460000	51.1501	51.18	51.14	51.1784	69263
1461695520000	51.175	51.19	51.17	51.175	52015
1461695580000	51.18	51.1871	51.17	51.175	24689
1461695640000	51.171	51.21	51.171	51.205	81524
1461695700000	51.2015	51.21	51.19	51.205	58260
1461695760000	51.2074	51.21	51.19	51.2	73273
1461695820000	51.2	51.23	51.2	51.225	60278
1461695880000	51.225	51.23	51.21	51.22	57308
1461695940000	51.225	51.23	51.2101	51.2238	40786
1461696000000	51.225	51.245	51.22	51.235	57466
1461696060000	51.235	51.24	51.23	51.24	22579
1461696120000	51.235	51.24	51.23	51.235	25375
1461696180000	51.24	51.25	51.235	51.245	49874
1461696240000	51.25	51.2575	51.23	51.235	125767
1461696300000	51.235	51.24	51.21	51.215	34525
1461696360000	51.215	51.23	51.21	51.225	48440
1461696420000	51.225	51.25	51.2201	51.225	108924
1461696480000	51.225	51.23	51.22	51.225	19035
1461696540000	51.225	51.25	51.22	51.23	77256
1461696600000	51.235	51.26	51.2301	51.2365	90845
1461696660000	51.235	51.24	51.21	51.21	61294
1461696720000	51.215	51.22	51.19	51.19	63690
1461696780000	51.1999	51.205	51.18	51.2	50132
1461696840000	51.2	51.22	51.2	51.2001	46719
1461696900000	51.205	51.21	51.19	51.2	38890
1461696960000	51.205	51.21	51.2	51.2065	23843
1461697020000	51.205	51.21	51.19	51.195	67367
1461697080000	51.1999	51.1999	51.15	51.18	96229
1461697140000	51.185	51.2	51.18	51.2	28338
1461697200000	51.195	51.2	51.18	51.185	33740
1461697260000	51.18	51.22	51.18	51.195	124582
1461697320000	51.197	51.24	51.197	51.2201	81428
1461697380000	51.22	51.24	51.2	51.205	107658
1461697440000	51.205	51.22	51.2001	51.215	40912
1461697500000	51.215	51.26	51.215	51.255	194425
1461697560000	51.26	51.26	51.25	51.255	33390
1461697620000	51.255	51.265	51.2501	51.26	53701
1461697680000	51.26	51.29	51.25	51.29	243703
1461697740000	51.29	51.315	51.28	51.3	62867
1461697800000	51.3	51.31	51.29	51.2901	147220
1461697860000	51.295	51.3099	51.26	51.26	136632
1461697920000	51.27	51.27	51.26	51.26	31462
1461697980000	51.26	51.27	51.25	51.25	42617
1461698040000	51.25	51.26	51.25	51.255	25352
1461698100000	51.25	51.26	51.25	51.26	205260
1461698160000	51.26	51.265	51.25	51.255	94549
1461698220000	51.255	51.26	51.22	51.2299	93539
1461698280000	51.23	51.26	51.22	51.235	97214
1461698340000	51.23	51.24	51.21	51.235	60386
1461698400000	51.23	51.245	51.21	51.215	99774
1461698460000	51.215	51.24	51.2	51.23	70136
1461698520000	51.24	51.27	51.23	51.25	90773
1461698580000	51.25	51.26	51.21	51.21	40651
1461698640000	51.2165	51.24	51.21	51.215	103463
1461698700000	51.21	51.21	51.16	51.1965	78583
1461698760000	51.19	51.21	51.18	51.185	83558
1461698820000	51.185	51.19	51.17	51.18	93121
1461698880000	51.18	51.19	51.16	51.185	87356
1461698940000	51.185	51.2	51.17	51.1701	63671
1461699000000	51.17	51.19	51.16	51.18	112298
1461699060000	51.18	51.2	51.17	51.1701	82741
1461699120000	51.17	51.2	51.16	51.2	126850
1461699180000	51.194	51.26	51.18	51.221	173750
1461699240000	51.2266	51.25	51.225	51.245	110146
1461699300000	51.25	51.25	51.2	51.2066	91103
1461699360000	51.2099	51.23	51.2	51.23	72088
1461699420000	51.23	51.29	51.23	51.255	104966
1461699480000	51.255	51.28	51.25	51.275	46451
1461699540000	51.279	51.3	51.27	51.29	63624
1461699600000	51.299	51.3	51.285	51.3	235141
1461699660000	51.295	51.33	51.29	51.33	229261
1461699720000	51.33	51.35	51.32	51.345	114393
1461699780000	51.35	51.37	51.335	51.342	173830
1461699840000	51.34	51.37	51.32	51.32	114021
1461699900000	51.32	51.36	51.315	51.355	94187
1461699960000	51.355	51.39	51.35	51.39	253167
1461700020000	51.39	51.39	51.3325	51.341	100681
1461700080000	51.3431	51.37	51.3431	51.36	83335
1461700140000	51.37	51.37	51.34	51.355	84954
1461700200000	51.355	51.41	51.3501	51.38	149678
1461700260000	51.38	51.4	51.34	51.345	144252
1461700320000	51.345	51.38	51.34	51.365	147299
1461700380000	51.36	51.38	51.36	51.3664	116945
1461700440000	51.365	51.38	51.36	51.37	133964
1461700500000	51.365	51.37	51.36	51.36	82837
1461700560000	51.36	51.37	51.34	51.355	167073
1461700620000	51.355	51.36	51.35	51.36	145386
1461700680000	51.355	51.38	51.35	51.37	281815
1461700740000	51.365	51.38	51.36	51.38	262208
1461700800000	51.375	51.44	51.37	51.44	2950673
1461763800000	51.48	51.495	51.48	51.49	546773
1461763860000	51.495	51.5	51.38	51.39	163829
1461763920000	51.4	51.4	51.2699	51.28	134670
1461763980000	51.28	51.29	51.245	51.28	151479
1461764040000	51.274	51.34	51.26	51.34	108716
1461764100000	51.33	51.4	51.33	51.37	68384
1461764160000	51.37	51.37	51.34	51.353	86360
1461764220000	51.36	51.37	51.32	51.33	152664
1461764280000	51.33	51.3711	51.33	51.35	118469
1461764340000	51.355	51.3799	51.3499	51.36	260691
1461764400000	51.3601	51.365	51.31	51.33	77674
1461764460000	51.34	51.34	51.28	51.31	91033
1461764520000	51.31	51.365	51.3	51.35	203975
1461764580000	51.35	51.36	51.24	51.245	164021
1461764640000	51.25	51.27	51.22	51.27	195282
1461764700000	51.2665	51.27	51.16	51.17	103043
1461764760000	51.165	51.2	51.1601	51.195	112338
1461764820000	51.195	51.2	51.12	51.13	122031
1461764880000	51.13	51.14	51.12	51.13	84016
1461764940000	51.125	51.15	51.11	51.115	143612
1461765000000	51.115	51.115	51.07	51.09	253743
1461765060000	51.09	51.16	51.07	51.1482	159653
1461765120000	51.15	51.195	51.12	51.13	108530
1461765180000	51.13	51.14	51.1	51.125	68276
1461765240000	51.13	51.13	51.0899	51.09	86166
1461765300000	51.0936	51.1	51.075	51.1	47248
1461765360000	51.1	51.12	51.09	51.1166	101507
1461765420000	51.11	51.11	51.09	51.11	94287
1461765480000	51.105	51.17	51.105	51.16	170212
1461765540000	51.165	51.165	51.11	51.12	146729
1461765600000	51.12	51.12	51.09	51.105	82802
1461765660000	51.1	51.135	51.09	51.115	177633
1461765720000	51.11	51.13	51.11	51.125	81520
1461765780000	51.125	51.14	51.115	51.135	155634
1461765840000	51.135	51.14	51.13	51.14	147597
1461765900000	51.135	51.14	51.11	51.135	122213
1461765960000	51.13	51.14	51.12	51.125	79935
1461766020000	51.125	51.13	51.1	51.1	119890
1461766080000	51.1	51.11	51.08	51.09	158341
1461766140000	51.09	51.11	51.09	51.1099	53404
1461766200000	51.105	51.11	51.09	51.09	93424
1461766260000	51.095	51.13	51.095	51.115	95180
1461766320000	51.115	51.12	51.085	51.085	40666
1461766380000	51.08	51.15	51.08	51.0964	147959
1461766440000	51.1	51.1	51.03	51.043	141433
1461766500000	51.05	51.08	51.04	51.06	121861
1461766560000	51.05	51.06	51	51.005	248215
1461766620000	51.005	51.01	50.9675	51	330780
1461766680000	51	51.01	50.99	50.99	124089
1461766740000	50.99	51	50.94	50.9735	65285
1461766800000	50.975	50.975	50.92	50.9201	92963
1461766860000	50.925	50.94	50.89	50.905	132362
1461766920000	50.905	50.92	50.86	50.8601	137104
1461766980000	50.87	50.9	50.865	50.87	55850
1461767040000	50.87	50.945	50.87	50.9364	58460
1461767100000	50.935	50.94	50.8835	50.9	76176
1461767160000	50.895	50.9	50.86	50.87	72037
1461767220000	50.87	50.875	50.81	50.83	187158
1461767280000	50.84	50.845	50.77	50.795	166608
1461767340000	50.795	50.805	50.78	50.795	97773
1461767400000	50.795	50.805	50.72	50.7394	360640
1461767460000	50.73	50.81	50.68	50.8001	229563
1461767520000	50.805	50.89	50.8	50.865	159664
1461767580000	50.865	50.9	50.86	50.88	95535
1461767640000	50.88	50.935	50.88	50.915	85221
1461767700000	50.915	50.95	50.895	50.92	250412
1461767760000	50.915	50.96	50.911	50.92	61927
1461767820000	50.925	50.93	50.88	50.89	100097
1461767880000	50.9	50.9	50.84	50.85	103058
1461767940000	50.85	50.86	50.78	50.8	111618
1461768000000	50.795	50.81	50.76	50.8	335634
1461768060000	50.81	50.835	50.75	50.7565	121757
1461768120000	50.754	50.78	50.745	50.7601	84462
1461768180000	50.765	50.78	50.71	50.71	97206
1461768240000	50.71	50.72	50.7	50.7135	65100
1461768300000	50.715	50.72	50.63	50.63	240490
1461768360000	50.63	50.635	50.59	50.605	227340
1461768420000	50.6	50.6283	50.57	50.6	206653
1461768480000	50.59	50.6	50.55	50.595	141892
1461768540000	50.595	50.68	50.59	50.67	159688
1461768600000	50.675	50.7	50.66	50.6975	70725
1461768660000	50.69	50.8	50.69	50.8	149106
1461768720000	50.8	50.8	50.765	50.77	87794
1461768780000	50.7732	50.79	50.76	50.77	55952
1461768840000	50.78	50.78	50.77	50.78	42947
1461768900000	50.78	50.8	50.77	50.795	62669
1461768960000	50.795	50.8	50.75	50.76	81524
1461769020000	50.76	50.8	50.71	50.8	63531
1461769080000	50.7999	50.85	50.79	50.849	81082
1461769140000	50.845	50.85	50.82	50.825	51949
1461769200000	50.83	50.83	50.79	50.805	77604
1461769260000	50.805	50.81	50.8	50.805	122570
1461769320000	50.8	50.85	50.8	50.825	190433
1461769380000	50.82	50.83	50.77	50.8	84802
1461769440000	50.8	50.81	50.79	50.8	46270
1461769500000	50.81	50.82	50.8	50.81	61957
1461769560000	50.82	50.82	50.76	50.76	67023
1461769620000	50.7699	50.7699	50.69	50.71	65532
1461769680000	50.7099	50.77	50.703	50.7301	84168
1461769740000	50.735	50.75	50.73	50.74	35596
1461769800000	50.745	50.8	50.74	50.79	44315
1461769860000	50.7862	50.795	50.75	50.79	69130
1461769920000	50.79	50.79	50.735	50.74	48482
1461769980000	50.74	50.77	50.73	50.765	44033
1461770040000	50.765	50.82	50.7612	50.8	174638
1461770100000	50.8	50.85	50.8	50.8443	70777
1461770160000	50.84	50.9	50.83	50.9	117921
1461770220000	50.9	50.95	50.87	50.94	207318
1461770280000	50.9368	50.95	50.93	50.94	113294
1461770340000	50.94	50.96	50.94	50.94	100561
1461770400000	50.95	51.02	50.95	51.01	86181
1461770460000	51.0101	51.035	50.99	51.03	106090
1461770520000	51.03	51.03	50.97	50.975	106256
1461770580000	50.975	50.98	50.94	50.959	53640
1461770640000	50.95	50.97	50.9325	50.97	64206
1461770700000	50.97	50.98	50.945	50.975	50979
1461770760000	50.98	51.02	50.9762	51.005	69892
1461770820000	51	51.03	51	51.015	73670
1461770880000	51.0106	51.02	50.965	50.97	66729
1461770940000	50.965	51	50.96	50.996	19251
1461771000000	51	51	50.97	50.975	70037
1461771060000	50.98	51	50.92	50.925	83153
1461771120000	50.93	50.97	50.92	50.93	112518
1461771180000	50.93	50.95	50.91	50.9271	121520
1461771240000	50.92	50.95	50.92	50.935	40624
1461771300000	50.9331	50.95	50.93	50.945	79579
1461771360000	50.95	50.96	50.94	50.945	102436
1461771420000	50.945	50.96	50.94	50.96	75844
1461771480000	50.96	50.98	50.96	50.965	45382
1461771540000	50.965	50.97	50.95	50.955	46659
1461771600000	50.95	50.97	50.95	50.965	29628
1461771660000	50.965	50.99	50.965	50.99	77939
1461771720000	50.99	51.005	50.9875	50.99	125279
1461771780000	50.99	51	50.96	50.964	85029
1461771840000	50.97	50.975	50.95	50.95	35890
1461771900000	50.95	50.97	50.94	50.965	47369
1461771960000	50.965	50.99	50.95	50.98	56498
1461772020000	50.99	50.99	50.92	50.925	82509
1461772080000	50.92	50.927	50.89	50.9	52985
1461772140000	50.895	50.91	50.89	50.91	28256
1461772200000	50.91	50.93	50.9	50.92	31408
1461772260000	50.925	50.93	50.92	50.92	35231
1461772320000	50.92	50.97	50.92	50.965	53208
1461772380000	50.97	50.99	50.97	50.985	38707
1461772440000	50.99	51	50.98	50.9899	70663
1461772500000	50.98	50.99	50.95	50.955	43151
1461772560000	50.95	50.97	50.95	50.96	41211
1461772620000	50.9699	50.975	50.95	50.97	91224
1461772680000	50.9615	50.9699	50.95	50.955	32623
1461772740000	50.955	50.97	50.95	50.97	42395
1461772800000	50.97	50.97	50.96	50.97	64555
1461772860000	50.96	50.97	50.95	50.96	73075
1461772920000	50.9599	50.96	50.92	50.93	67430
1461772980000	50.93	50.94	50.9	50.9	129244
1461773040000	50.9	50.91	50.9	50.9	14770
1461773100000	50.9	50.91	50.9	50.9	43930
1461773160000	50.905	50.9099	50.85	50.85	57613
1461773220000	50.85	50.86	50.83	50.835	53671
1461773280000	50.83	50.84	50.8	50.8	69494
1461773340000	50.8065	50.81	50.76	50.77	110882
1461773400000	50.775	50.78	50.77	50.771	41524
1461773460000	50.77	50.795	50.75	50.755	84627
1461773520000	50.7599	50.78	50.75	50.76	60314
1461773580000	50.77	50.775	50.75	50.765	58247
1461773640000	50.7635	50.77	50.75	50.75	74728
1461773700000	50.75	50.76	50.71	50.72	114091
1461773760000	50.72	50.73	50.71	50.71	34304
1461773820000	50.715	50.73	50.71	50.715	58197
1461773880000	50.7101	50.72	50.7	50.715	53987
1461773940000	50.715	50.77	50.7	50.7635	72733
1461774000000	50.765	50.77	50.76	50.77	12431
1461774060000	50.77	50.815	50.76	50.79	134679
1461774120000	50.79	50.86	50.785	50.8485	98992
1461774180000	50.84	50.91	50.83	50.89	69143
1461774240000	50.89	50.8999	50.86	50.875	33263
1461774300000	50.875	50.88	50.87	50.8743	44584
1461774360000	50.88	50.88	50.87	50.8764	31907
1461774420000	50.87	50.88	50.87	50.875	20350
1461774480000	50.88	50.94	50.875	50.935	79990
1461774540000	50.935	50.94	50.925	50.93	49628
1461774600000	50.93	50.95	50.93	50.935	54678
1461774660000	50.935	50.95	50.93	50.945	64743
1461774720000	50.95	50.955	50.93	50.9536	95624
1461774780000	50.955	50.96	50.93	50.935	90701
1461774840000	50.93	50.9399	50.9	50.9	52529
1461774900000	50.905	50.91	50.9	50.905	19098
1461774960000	50.905	50.91	50.9	50.9	27275
1461775020000	50.9	50.91	50.9	50.9	34795
1461775080000	50.9	50.905	50.86	50.86	73572
1461775140000	50.865	50.87	50.84	50.865	71864
1461775200000	50.865	50.9	50.8625	50.87	127532
1461775260000	50.875	50.88	50.86	50.87	44333
1461775320000	50.87	50.88	50.85	50.865	101278
1461775380000	50.86	50.87	50.83	50.83	51251
1461775440000	50.83	50.84	50.79	50.8	77830
1461775500000	50.795	50.83	50.79	50.815	66549
1461775560000	50.815	50.84	50.815	50.8357	42949
1461775620000	50.83	50.85	50.83	50.83	32531
1461775680000	50.84	50.84	50.83	50.835	8218
1461775740000	50.835	50.87	50.83	50.865	42559
1461775800000	50.868	50.9	50.86	50.8901	56942
1461775860000	50.9	50.91	50.86	50.865	86074
1461775920000	50.865	50.94	50.865	50.93	49193
1461775980000	50.9368	50.94	50.9	50.9072	35140
1461776040000	50.9035	50.92	50.9	50.915	20236
1461776100000	50.91	50.93	50.9	50.905	27764
1461776160000	50.905	50.91	50.9	50.91	14914
1461776220000	50.91	50.91	50.88	50.88	18695
1461776280000	50.885	50.8862	50.87	50.87	17452
1461776340000	50.87	50.88	50.87	50.875	9819
1461776400000	50.88	50.88	50.87	50.87	27100
1461776460000	50.875	50.88	50.86	50.865	28316
1461776520000	50.8657	50.9	50.86	50.8775	76273
1461776580000	50.875	50.88	50.855	50.86	34953
1461776640000	50.86	50.88	50.86	50.88	27751
1461776700000	50.87	50.875	50.83	50.83	84008
1461776760000	50.835	50.84	50.8	50.805	46987
1461776820000	50.8	50.81	50.75	50.76	118821
1461776880000	50.755	50.76	50.7	50.705	99961
1461776940000	50.705	50.71	50.675	50.675	87407
1461777000000	50.67	50.68	50.65	50.655	124052
1461777060000	50.655	50.66	50.63	50.63	61899
1461777120000	50.64	50.66	50.63	50.635	100374
1461777180000	50.6399	50.66	50.6	50.605	141517
1461777240000	50.625	50.65	50.6	50.6436	72905
1461777300000	50.65	50.72	50.65	50.6929	58447
1461777360000	50.7	50.765	50.69	50.7474	63631
1461777420000	50.7464	50.815	50.745	50.78	62401
1461777480000	50.78	50.81	50.78	50.8	26447
1461777540000	50.8036	50.81	50.78	50.785	38046
1461777600000	50.79	50.81	50.78	50.79	21311
1461777660000	50.78	50.79	50.7299	50.7299	57337
1461777720000	50.73	50.77	50.725	50.75	43249
1461777780000	50.755	50.76	50.75	50.755	20207
1461777840000	50.7571	50.76	50.67	50.675	117805
1461777900000	50.675	50.69	50.61	50.625	114960
1461777960000	50.63	50.65	50.58	50.6005	179335
1461778020000	50.6	50.625	50.6	50.62	40380
1461778080000	50.62	50.6568	50.61	50.656	74011
1461778140000	50.655	50.67	50.635	50.66	63654
1461778200000	50.66	50.67	50.64	50.65	41004
1461778260000	50.64	50.6799	50.64	50.6735	37144
1461778320000	50.6742	50.7199	50.67	50.717	53140
1461778380000	50.715	50.79	50.715	50.7671	58191
1461778440000	50.765	50.77	50.76	50.77	26237
1461778500000	50.77	50.8	50.76	50.8	38410
1461778560000	50.79	50.82	50.79	50.79	59465
1461778620000	50.79	50.79	50.76	50.76	37252
1461778680000	50.765	50.77	50.75	50.75	30447
1461778740000	50.75	50.7501	50.6536	50.6536	91849
1461778800000	50.6533	50.68	50.65	50.678	82383
1461778860000	50.675	50.72	50.675	50.715	85996
1461778920000	50.685	50.72	50.67	50.67	70375
1461778980000	50.67	50.69	50.66	50.68	65430
1461779040000	50.68	50.73	50.68	50.705	65061
1461779100000	50.7005	50.74	50.69	50.735	73471
1461779160000	50.735	50.795	50.73	50.7854	38338
1461779220000	50.787	50.79	50.78	50.7895	27699
1461779280000	50.79	50.82	50.785	50.81	49879
1461779340000	50.81	50.85	50.79	50.79	132081
1461779400000	50.7999	50.8	50.79	50.795	22727
1461779460000	50.795	50.84	50.795	50.84	37461
1461779520000	50.84	50.84	50.795	50.795	43102
1461779580000	50.8	50.84	50.79	50.83	31247
1461779640000	50.825	50.8299	50.79	50.79	24541
1461779700000	50.797	50.81	50.79	50.79	52201
1461779760000	50.795	50.7973	50.69	50.69	145926
1461779820000	50.69	50.7664	50.68	50.75	63659
1461779880000	50.76	50.77	50.74	50.77	34851
1461779940000	50.7685	50.7685	50.72	50.73	47459
1461780000000	50.735	50.7399	50.69	50.7	49672
1461780060000	50.715	50.72	50.57	50.62	285998
1461780120000	50.62	50.68	50.56	50.59	135379
1461780180000	50.585	50.71	50.58	50.675	114775
1461780240000	50.67	50.71	50.61	50.655	119150
1461780300000	50.66	50.67	50.62	50.624	101793
1461780360000	50.625	50.77	50.624	50.75	124699
1461780420000	50.755	50.88	50.745	50.85	135859
1461780480000	50.845	50.845	50.755	50.77	88519
1461780540000	50.78	50.86	50.765	50.8	76028
1461780600000	50.81	50.915	50.79	50.88	114079
1461780660000	50.88	50.93	50.87	50.93	112280
1461780720000	50.94	50.94	50.875	50.885	117062
1461780780000	50.883	50.8889	50.825	50.85	135760
1461780840000	50.85	50.855	50.84	50.84	130763
1461780900000	50.8441	50.85	50.795	50.8	63984
1461780960000	50.8	50.85	50.8	50.84	108273
1461781020000	50.84	50.855	50.83	50.845	63145
1461781080000	50.845	50.85	50.8	50.805	76710
1461781140000	50.8	50.8091	50.75	50.795	100822
1461781200000	50.8	50.85	50.7928	50.84	84854
1461781260000	50.83	50.857	50.8	50.857	81170
1461781320000	50.85	50.895	50.835	50.89	47241
1461781380000	50.9	50.915	50.88	50.8805	49329
1461781440000	50.885	50.89	50.85	50.8535	45068
1461781500000	50.855	50.86	50.79	50.82	73672
1461781560000	50.82	50.82	50.7699	50.78	132131
1461781620000	50.78	50.82	50.765	50.81	124629
1461781680000	50.81	50.85	50.8	50.81	53304
1461781740000	50.81	50.83	50.78	50.7996	114490
1461781800000	50.8	50.8	50.76	50.78	55205
1461781860000	50.78	50.785	50.75	50.76	43172
1461781920000	50.755	50.78	50.7515	50.765	78118
1461781980000	50.77	50.785	50.7	50.7099	82209
1461782040000	50.7	50.7	50.66	50.665	88480
1461782100000	50.6699	50.675	50.655	50.66	129808
1461782160000	50.6699	50.77	50.6641	50.755	97495
1461782220000	50.755	50.76	50.7201	50.735	37889
1461782280000	50.7372	50.7372	50.66	50.675	103436
1461782340000	50.675	50.69	50.655	50.675	62047
1461782400000	50.68	50.68	50.66	50.665	32867
1461782460000	50.67	50.67	50.63	50.635	176298
1461782520000	50.633	50.74	50.633	50.7	117781
1461782580000	50.709	50.72	50.695	50.715	51976
1461782640000	50.71	50.715	50.6801	50.6801	108922
1461782700000	50.69	50.69	50.62	50.62	63032
1461782760000	50.625	50.69	50.62	50.69	79602
1461782820000	50.685	50.695	50.645	50.655	63334
1461782880000	50.655	50.67	50.635	50.64	46696
1461782940000	50.635	50.66	50.63	50.655	49225
1461783000000	50.65	50.7	50.65	50.685	63520
1461783060000	50.685	50.69	50.65	50.68	45141
1461783120000	50.68	50.71	50.67	50.705	122417
1461783180000	50.7	50.72	50.7	50.71	68193
1461783240000	50.705	50.72	50.705	50.715	68263
1461783300000	50.71	50.73	50.71	50.72	108212
1461783360000	50.725	50.76	50.71	50.7135	223520
1461783420000	50.715	50.72	50.66	50.665	50852
1461783480000	50.665	50.685	50.66	50.68	77107
1461783540000	50.68	50.69	50.675	50.68	50399
1461783600000	50.68	50.72	50.68	50.7	113561
1461783660000	50.705	50.71	50.67	50.68	79230
1461783720000	50.685	50.765	50.665	50.75	187177
1461783780000	50.755	50.79	50.75	50.785	97318
1461783840000	50.79	50.8	50.7736	50.8	137905
1461783900000	50.8	50.805	50.77	50.79	140377
1461783960000	50.79	50.8001	50.78	50.785	65863
1461784020000	50.79	50.79	50.75	50.755	82546
1461784080000	50.76	50.8	50.75	50.795	84186
1461784140000	50.795	50.822	50.79	50.805	118657
1461784200000	50.805	50.805	50.76	50.8	70278
1461784260000	50.796	50.81	50.783	50.79	109124
1461784320000	50.795	50.81	50.78	50.78	68778
1461784380000	50.79	50.8	50.765	50.783	70801
1461784440000	50.7842	50.85	50.78	50.84	181439
1461784500000	50.84	50.84	50.8	50.8258	63077
1461784560000	50.825	50.85	50.82	50.827	65914
1461784620000	50.83	50.85	50.82	50.83	47988
1461784680000	50.835	50.86	50.83	50.85	190304
1461784740000	50.85	50.87	50.81	50.83	202984
1461784800000	50.83	50.83	50.82	50.83	122038
1461784860000	50.83	50.86	50.82	50.85	199446
1461784920000	50.85	50.9	50.84	50.885	68994
1461784980000	50.885	51.1	50.8545	50.8695	172386
1461785040000	50.87	50.87	50.86	50.865	49371
1461785100000	50.865	50.9	50.865	50.9	118278
1461785160000	50.895	50.9	50.88	50.8865	87765
1461785220000	50.88	50.89	50.87	50.8701	46294
1461785280000	50.87	50.875	50.8435	50.865	104587
1461785340000	50.865	50.87	50.82	50.825	104835
1461785400000	50.825	50.84	50.78	50.78	273401
1461785460000	50.785	50.82	50.78	50.805	215696
1461785520000	50.8099	50.8158	50.8	50.815	47710
1461785580000	50.815	50.875	50.8101	50.875	70646
1461785640000	50.8799	50.9	50.86	50.885	133569
1461785700000	50.88	50.9	50.88	50.8905	52148
1461785760000	50.9	50.9	50.88	50.883	60025
1461785820000	50.885	50.9	50.88	50.9	117357
1461785880000	50.9	50.91	50.89	50.8965	131701
1461785940000	50.9	50.96	50.8901	50.945	223032
1461786000000	50.945	50.96	50.94	50.945	115519
1461786060000	50.95	50.959	50.91	50.925	162941
1461786120000	50.92	50.93	50.89	50.9	50125
1461786180000	50.895	50.895	50.855	50.86	201300
1461786240000	50.865	50.89	50.85	50.885	201664
1461786300000	50.89	50.93	50.8801	50.91	91414
1461786360000	50.91	50.98	50.905	50.98	115513
1461786420000	50.98	50.98	50.94	50.949	142650
1461786480000	50.945	50.965	50.91	50.92	173689
1461786540000	50.93	50.95	50.92	50.948	114290
1461786600000	50.945	50.98	50.94	50.975	112347
1461786660000	50.97	50.975	50.88	50.88	220538
1461786720000	50.88	50.9	50.88	50.885	120061
1461786780000	50.885	50.89	50.87	50.88	128413
1461786840000	50.885	50.89	50.88	50.885	83951
1461786900000	50.885	50.91	50.87	50.9	190571
1461786960000	50.91	50.91	50.9	50.9	108528
1461787020000	50.905	50.93	50.89	50.9299	230888
1461787080000	50.93	50.93	50.91	50.91	156162
1461787140000	50.92	50.92	50.88	50.885	235939
1461787200000	50.885	50.95	50.86	50.94	3508181
1461850200000	50.62	50.7	50.62	50.68	362874
1461850260000	50.688	50.77	50.6	50.615	205859
1461850320000	50.6138	50.62	50.56	50.56	103291
1461850380000	50.56	50.59	50.53	50.59	93887
1461850440000	50.59	50.6	50.36	50.43	209588
1461850500000	50.43	50.52	50.4265	50.47	96416
1461850560000	50.47	50.6	50.46	50.57	92282
1461850620000	50.57	50.59	50.52	50.54	89046
1461850680000	50.54	50.56	50.48	50.56	160894
1461850740000	50.55	50.57	50.475	50.5499	157492
1461850800000	50.545	50.61	50.522	50.53	108126
1461850860000	50.53	50.605	50.51	50.56	203343
1461850920000	50.56	50.6	50.56	50.58	265382
1461850980000	50.572	50.58	50.55	50.56	126095
1461851040000	50.5601	50.59	50.55	50.57	73798
1461851100000	50.5628	50.58	50.51	50.51	80575
1461851160000	50.515	50.57	50.515	50.56	95879
1461851220000	50.57	50.57	50.53	50.54	92729
1461851280000	50.54	50.5499	50.51	50.525	80307
1461851340000	50.53	50.71	50.53	50.64	407422
1461851400000	50.64	50.695	50.64	50.65	100084
1461851460000	50.65	50.655	50.595	50.615	77637
1461851520000	50.615	50.63	50.59	50.6	70822
1461851580000	50.6	50.6	50.52	50.52	64133
1461851640000	50.525	50.59	50.5	50.545	61358
1461851700000	50.55	50.56	50.54	50.54	32417
1461851760000	50.54	50.55	50.5	50.51	85382
1461851820000	50.505	50.53	50.48	50.51	71173
1461851880000	50.51	50.565	50.51	50.54	35147
1461851940000	50.545	50.6	50.545	50.595	45630
1461852000000	50.5999	50.61	50.56	50.575	95452
1461852060000	50.58	50.6	50.56	50.595	65340
1461852120000	50.595	50.6	50.57	50.57	91587
1461852180000	50.575	50.6	50.56	50.59	84492
1461852240000	50.595	50.61	50.51	50.51	134871
1461852300000	50.515	50.56	50.51	50.55	40814
1461852360000	50.55	50.56	50.5301	50.55	72676
1461852420000	50.55	50.56	50.55	50.56	52193
1461852480000	50.555	50.56	50.5	50.505	42888
1461852540000	50.505	50.52	50.45	50.45	93210
1461852600000	50.4584	50.46	50.41	50.44	79316
1461852660000	50.445	50.445	50.36	50.375	127200
1461852720000	50.3799	50.42	50.3	50.31	133004
1461852780000	50.31	50.44	50.3	50.4201	89766
1461852840000	50.42	50.4462	50.3924	50.445	67062
1461852900000	50.45	50.45	50.41	50.41	51079
1461852960000	50.41	50.415	50.34	50.34	100248
1461853020000	50.35	50.3958	50.33	50.385	116520
1461853080000	50.39	50.405	50.375	50.389	54942
1461853140000	50.39	50.44	50.38	50.44	153856
1461853200000	50.435	50.44	50.41	50.425	35609
1461853260000	50.42	50.455	50.42	50.455	103076
1461853320000	50.4562	50.4562	50.4	50.4	89085
1461853380000	50.405	50.42	50.37	50.37	68682
1461853440000	50.37	50.39	50.355	50.37	80103
1461853500000	50.3699	50.44	50.36	50.44	60084
1461853560000	50.44	50.505	50.44	50.48	92849
1461853620000	50.48	50.51	50.48	50.5	42855
1461853680000	50.4932	50.5	50.47	50.47	50732
1461853740000	50.475	50.49	50.44	50.44	57545
1461853800000	50.44	50.46	50.42	50.455	77793
1461853860000	50.455	50.49	50.45	50.47	108891
1461853920000	50.475	50.49	50.47	50.475	56247
1461853980000	50.475	50.5	50.47	50.475	73148
1461854040000	50.48	50.48	50.42	50.43	83732
1461854100000	50.42	50.49	50.42	50.455	68619
1461854160000	50.46	50.49	50.44	50.48	48140
1461854220000	50.485	50.515	50.46	50.51	117848
1461854280000	50.5107	50.53	50.4901	50.515	58625
1461854340000	50.515	50.515	50.44	50.44	32806
1461854400000	50.445	50.45	50.42	50.42	42684
1461854460000	50.42	50.46	50.4	50.4399	62513
1461854520000	50.44	50.45	50.43	50.445	40692
1461854580000	50.4499	50.47	50.42	50.42	56498
1461854640000	50.4262	50.45	50.415	50.4333	50217
1461854700000	50.435	50.45	50.42	50.445	66527
1461854760000	50.45	50.45	50.42	50.43	65141
1461854820000	50.4341	50.45	50.42	50.445	65061
1461854880000	50.445	50.46	50.445	50.45	115532
1461854940000	50.455	50.46	50.43	50.45	81908
1461855000000	50.45	50.5	50.445	50.5	95265
1461855060000	50.5	50.52	50.4967	50.515	52823
1461855120000	50.515	50.56	50.51	50.5401	77926
1461855180000	50.5409	50.55	50.5	50.51	49825
1461855240000	50.5099	50.53	50.5	50.5099	34568
1461855300000	50.505	50.52	50.5	50.5035	33194
1461855360000	50.5	50.51	50.4801	50.49	60726
1461855420000	50.4975	50.51	50.47	50.485	51257
1461855480000	50.49	50.51	50.47	50.49	117313
1461855540000	50.49	50.515	50.48	50.495	79201
1461855600000	50.5	50.51	50.49	50.51	32603
1461855660000	50.51	50.52	50.49	50.51	91991
1461855720000	50.51	50.5299	50.5	50.515	25794
1461855780000	50.515	50.52	50.5	50.5	29739
1461855840000	50.505	50.53	50.5	50.525	45836
1461855900000	50.54	50.55	50.53	50.55	92272
1461855960000	50.545	50.57	50.54	50.5699	85107
1461856020000	50.56	50.59	50.56	50.58	53308
1461856080000	50.58	50.59	50.56	50.57	15261
1461856140000	50.57	50.57	50.54	50.57	35726
1461856200000	50.565	50.58	50.545	50.545	37090
1461856260000	50.54	50.56	50.53	50.56	40567
1461856320000	50.56	50.58	50.5428	50.575	66059
1461856380000	50.57	50.59	50.56	50.5841	52451
1461856440000	50.58	50.605	50.57	50.57	78340
1461856500000	50.5699	50.575	50.56	50.56	44554
1461856560000	50.5602	50.6	50.5602	50.59	34301
1461856620000	50.595	50.5999	50.555	50.5554	39912
1461856680000	50.555	50.6	50.55	50.59	31505
1461856740000	50.6	50.6	50.565	50.565	26028
1461856800000	50.56	50.59	50.55	50.59	24022
1461856860000	50.6	50.61	50.58	50.605	56942
1461856920000	50.605	50.62	50.59	50.62	44976
1461856980000	50.6147	50.62	50.6	50.6199	25550
1461857040000	50.6199	50.64	50.61	50.6301	37060
1461857100000	50.64	50.65	50.63	50.645	64888
1461857160000	50.65	50.65	50.63	50.65	51583
1461857220000	50.65	50.65	50.63	50.64	27508
1461857280000	50.6471	50.6471	50.62	50.626	15765
1461857340000	50.62	50.63	50.615	50.6165	22894
1461857400000	50.61	50.62	50.61	50.61	18466
1461857460000	50.61	50.62	50.61	50.616	28857
1461857520000	50.61	50.62	50.61	50.61	15896
1461857580000	50.6172	50.62	50.59	50.5901	27929
1461857640000	50.5935	50.6	50.55	50.56	43870
1461857700000	50.57	50.62	50.567	50.611	20569
1461857760000	50.62	50.63	50.6	50.63	30079
1461857820000	50.625	50.66	50.62	50.6299	82256
1461857880000	50.63	50.63	50.61	50.61	29448
1461857940000	50.615	50.65	50.61	50.63	59514
1461858000000	50.63	50.64	50.61	50.63	43497
1461858060000	50.63	50.63	50.61	50.615	27159
1461858120000	50.615	50.62	50.58	50.58	66268
1461858180000	50.585	50.6	50.584	50.5942	17913
1461858240000	50.59	50.6	50.59	50.59	16714
1461858300000	50.59	50.6	50.59	50.59	30127
1461858360000	50.595	50.61	50.59	50.59	34228
1461858420000	50.5999	50.6	50.57	50.575	28301
1461858480000	50.575	50.58	50.55	50.57	48303
1461858540000	50.57	50.57	50.56	50.57	12637
1461858600000	50.57	50.57	50.55	50.55	28387
1461858660000	50.56	50.58	50.55	50.5799	33777
1461858720000	50.575	50.5799	50.535	50.54	53307
1461858780000	50.54	50.56	50.53	50.55	23277
1461858840000	50.55	50.56	50.545	50.5564	17796
1461858900000	50.55	50.575	50.54	50.545	49953
1461858960000	50.549	50.565	50.545	50.5537	20134
1461859020000	50.55	50.58	50.55	50.57	18548
1461859080000	50.57	50.57	50.55	50.5577	29869
1461859140000	50.555	50.56	50.53	50.545	41326
1461859200000	50.55	50.57	50.54	50.5601	33320
1461859260000	50.5601	50.59	50.56	50.58	59892
1461859320000	50.58	50.6	50.58	50.59	56709
1461859380000	50.59	50.59	50.58	50.59	7465
1461859440000	50.59	50.62	50.57	50.58	82293
1461859500000	50.585	50.59	50.54	50.55	54187
1461859560000	50.55	50.58	50.55	50.5728	20221
1461859620000	50.57	50.575	50.55	50.55	17135
1461859680000	50.55	50.56	50.53	50.535	17693
1461859740000	50.53	50.54	50.53	50.535	16522
1461859800000	50.535	50.54	50.53	50.535	20326
1461859860000	50.535	50.54	50.5	50.5	71713
1461859920000	50.51	50.51	50.47	50.485	114100
1461859980000	50.48	50.49	50.46	50.465	56150
1461860040000	50.465	50.48	50.45	50.455	36453
1461860100000	50.4559	50.46	50.4335	50.44	50517
1461860160000	50.442	50.45	50.43	50.44	46156
1461860220000	50.43	50.44	50.42	50.435	39714
1461860280000	50.43	50.4399	50.41	50.42	32182
1461860340000	50.42	50.43	50.37	50.38	78612
1461860400000	50.38	50.3899	50.37	50.37	19828
1461860460000	50.37	50.3799	50.34	50.355	135527
1461860520000	50.35	50.36	50.33	50.3301	56685
1461860580000	50.335	50.36	50.33	50.3313	45756
1461860640000	50.33	50.34	50.33	50.33	26701
1461860700000	50.3399	50.36	50.33	50.33	63107
1461860760000	50.34	50.36	50.32	50.345	278841
1461860820000	50.345	50.3598	50.33	50.34	39224
1461860880000	50.34	50.36	50.34	50.34	52822
1461860940000	50.34	50.35	50.34	50.34	49410
1461861000000	50.34	50.35	50.33	50.33	40939
1461861060000	50.335	50.3399	50.31	50.31	37770
1461861120000	50.31	50.3101	50.29	50.295	90923
1461861180000	50.3	50.35	50.295	50.315	64570
1461861240000	50.315	50.35	50.3	50.301	66936
1461861300000	50.3099	50.31	50.29	50.29	59247
1461861360000	50.295	50.3	50.26	50.28	107509
1461861420000	50.285	50.29	50.26	50.26	85924
1461861480000	50.26	50.28	50.26	50.275	90196
1461861540000	50.27	50.28	50.27	50.28	28884
1461861600000	50.275	50.29	50.27	50.275	53798
1461861660000	50.27	50.28	50.26	50.26	50292
1461861720000	50.27	50.29	50.26	50.27	67364
1461861780000	50.27	50.285	50.26	50.26	65505
1461861840000	50.26	50.28	50.26	50.2799	49376
1461861900000	50.28	50.29	50.27	50.29	37262
1461861960000	50.29	50.325	50.285	50.31	45522
1461862020000	50.31	50.32	50.3	50.316	59421
1461862080000	50.3199	50.326	50.3	50.3199	41762
1461862140000	50.31	50.3199	50.29	50.29	32042
1461862200000	50.29	50.3	50.27	50.27	29040
1461862260000	50.275	50.2799	50.26	50.27	45003
1461862320000	50.265	50.3	50.26	50.295	34479
1461862380000	50.3	50.31	50.29	50.295	49639
1461862440000	50.3	50.305	50.29	50.2967	54906
1461862500000	50.29	50.3	50.27	50.275	43365
1461862560000	50.28	50.31	50.27	50.3	41683
1461862620000	50.3	50.3099	50.28	50.2838	51092
1461862680000	50.2899	50.3	50.28	50.295	25174
1461862740000	50.29	50.299	50.28	50.285	37623
1461862800000	50.285	50.29	50.28	50.285	33407
1461862860000	50.29	50.3	50.285	50.29	81186
1461862920000	50.291	50.3	50.28	50.295	84673
1461862980000	50.3	50.3	50.29	50.295	147910
1461863040000	50.295	50.31	50.29	50.295	253371
1461863100000	50.294	50.31	50.27	50.28	134815
1461863160000	50.28	50.29	50.26	50.28	135762
1461863220000	50.275	50.285	50.27	50.275	59564
1461863280000	50.28	50.29	50.275	50.28	79163
1461863340000	50.285	50.29	50.27	50.275	69269
1461863400000	50.274	50.28	50.265	50.275	44095
1461863460000	50.28	50.28	50.25	50.2601	70083
1461863520000	50.2638	50.28	50.245	50.2765	305012
1461863580000	50.275	50.285	50.25	50.28	68266
1461863640000	50.2899	50.3	50.28	50.295	50281
1461863700000	50.3	50.31	50.29	50.31	49211
1461863760000	50.31	50.31	50.25	50.26	128015
1461863820000	50.255	50.27	50.25	50.265	59425
1461863880000	50.26	50.27	50.26	50.27	13744
1461863940000	50.27	50.28	50.26	50.27	34048
1461864000000	50.275	50.28	50.27	50.2734	24320
1461864060000	50.27	50.27	50.1	50.145	520783
1461864120000	50.145	50.16	50.09	50.135	137595
1461864180000	50.135	50.17	50.095	50.17	104940
1461864240000	50.165	50.17	50.15	50.15	34941
1461864300000	50.16	50.17	50.15	50.17	29116
1461864360000	50.17	50.2	50.16	50.2	33318
1461864420000	50.2	50.2	50.18	50.185	61962
1461864480000	50.1899	50.2	50.18	50.185	79066
1461864540000	50.185	50.2	50.18	50.2	30402
1461864600000	50.2	50.21	50.19	50.2028	51295
1461864660000	50.2	50.2099	50.19	50.195	16904
1461864720000	50.191	50.21	50.19	50.205	50301
1461864780000	50.205	50.24	50.2	50.24	62535
1461864840000	50.25	50.28	50.23	50.235	58179
1461864900000	50.2384	50.24	50.21	50.215	49289
1461864960000	50.21	50.23	50.2	50.23	35417
1461865020000	50.2228	50.235	50.2	50.2	33952
1461865080000	50.2	50.21	50.2	50.2	21550
1461865140000	50.2	50.21	50.19	50.199	40176
1461865200000	50.19	50.2	50.17	50.185	32751
1461865260000	50.19	50.19	50.13	50.15	56109
1461865320000	50.145	50.15	50.13	50.15	47986
1461865380000	50.145	50.19	50.145	50.175	64069
1461865440000	50.175	50.19	50.175	50.18	24022
1461865500000	50.18	50.19	50.18	50.1861	18160
1461865560000	50.185	50.19	50.14	50.145	28316
1461865620000	50.14	50.145	50.115	50.1301	73736
1461865680000	50.14	50.159	50.135	50.145	64202
1461865740000	50.145	50.16	50.135	50.155	70139
1461865800000	50.16	50.16	50.13	50.135	43965
1461865860000	50.14	50.195	50.135	50.19	50912
1461865920000	50.1999	50.22	50.1928	50.22	32539
1461865980000	50.215	50.22	50.189	50.1899	48503
1461866040000	50.182	50.195	50.174	50.1801	19968
1461866100000	50.185	50.19	50.16	50.18	44410
1461866160000	50.185	50.2	50.18	50.19	25592
1461866220000	50.19	50.19	50.17	50.17	57816
1461866280000	50.1738	50.176	50.15	50.15	42513
1461866340000	50.15	50.1599	50.13	50.15	110757
1461866400000	50.15	50.18	50.14	50.15	78105
1461866460000	50.155	50.195	50.155	50.18	82572
1461866520000	50.165	50.2	50.13	50.195	162461
1461866580000	50.195	50.24	50.19	50.24	209572
1461866640000	50.24	50.24	50.21	50.23	107050
1461866700000	50.23	50.23	50.16	50.18	87345
1461866760000	50.185	50.22	50.18	50.195	31133
1461866820000	50.2	50.235	50.195	50.21	38358
1461866880000	50.21	50.235	50.2036	50.23	23318
1461866940000	50.23	50.26	50.185	50.22	129826
1461867000000	50.22	50.26	50.215	50.245	99951
1461867060000	50.2499	50.25	50.24	50.24	32234
1461867120000	50.24	50.245	50.19	50.22	55861
1461867180000	50.22	50.245	50.215	50.2301	45346
1461867240000	50.23	50.25	50.22	50.24	34317
1461867300000	50.23	50.235	50.21	50.23	42900
1461867360000	50.235	50.25	50.22	50.235	56868
1461867420000	50.2401	50.25	50.22	50.2201	22535
1461867480000	50.22	50.24	50.2	50.23	30410
1461867540000	50.2371	50.24	50.2	50.215	43258
1461867600000	50.2259	50.23	50.2	50.2	33955
1461867660000	50.2033	50.2033	50.155	50.155	46794
1461867720000	50.155	50.18	50.14	50.145	130878
1461867780000	50.14	50.16	50.1338	50.14	57245
1461867840000	50.14	50.16	50.12	50.16	50818
1461867900000	50.16	50.2368	50.15	50.23	60481
1461867960000	50.235	50.235	50.18	50.19	41654
1461868020000	50.19	50.22	50.185	50.21	37632
1461868080000	50.205	50.225	50.205	50.225	29662
1461868140000	50.224	50.25	50.22	50.2264	56307
1461868200000	50.225	50.235	50.22	50.235	49232
1461868260000	50.231	50.2377	50.21	50.21	32028
1461868320000	50.21	50.22	50.17	50.17	67681
1461868380000	50.17	50.18	50.16	50.165	36089
1461868440000	50.165	50.17	50.14	50.145	47563
1461868500000	50.145	50.16	50.14	50.16	32011
1461868560000	50.1562	50.2	50.155	50.1895	43954
1461868620000	50.18	50.185	50.13	50.13	50706
1461868680000	50.13	50.14	50.08	50.11	159732
1461868740000	50.11	50.12	50.1	50.1095	45707
1461868800000	50.105	50.12	50.09	50.095	57589
1461868860000	50.09	50.12	50.09	50.115	47807
1461868920000	50.12	50.14	50.1	50.1015	64173
1461868980000	50.11	50.15	50.09	50.15	59761
1461869040000	50.145	50.16	50.13	50.13	39159
1461869100000	50.135	50.14	50.09	50.095	38707
1461869160000	50.09	50.09	50.05	50.07	150765
1461869220000	50.075	50.0899	50.06	50.0638	64144
1461869280000	50.07	50.08	50.045	50.0562	106589
1461869340000	50.05	50.06	50.02	50.021	123258
1461869400000	50.025	50.04	50.02	50.025	51810
1461869460000	50.035	50.0372	50.01	50.02	83725
1461869520000	50.01	50.02	49.99	50	486148
1461869580000	49.993	50	49.96	49.975	89504
1461869640000	49.9762	50.04	49.95	50.025	147532
1461869700000	50.03	50.0599	50.02	50.045	104896
1461869760000	50.04	50.05	50	50.003	75353
1461869820000	50	50.04	49.98	50.04	136096
1461869880000	50.045	50.09	50.04	50.085	59466
1461869940000	50.085	50.11	50.05	50.05	81348
1461870000000	50.0565	50.1	50.045	50.07	87537
1461870060000	50.075	50.085	50.04	50.05	94216
1461870120000	50.05	50.06	50.04	50.05	36160
1461870180000	50.05	50.05	50.02	50.035	59491
1461870240000	50.04	50.06	50.03	50.05	97251
1461870300000	50.05	50.05	49.98	50.005	110332
1461870360000	50.01	50.02	49.975	49.9801	52853
1461870420000	49.985	49.99	49.94	49.95	93732
1461870480000	49.96	49.98	49.945	49.975	72064
1461870540000	49.9735	49.98	49.94	49.955	132372
1461870600000	49.955	49.96	49.9	49.9	134507
1461870660000	49.905	49.91	49.86	49.885	129414
1461870720000	49.88	49.9	49.85	49.895	118341
1461870780000	49.89	49.9	49.84	49.844	62011
1461870840000	49.85	49.86	49.8	49.84	118913
1461870900000	49.835	49.86	49.79	49.8	184477
1461870960000	49.8	49.8	49.74	49.7713	329813
1461871020000	49.78	49.78	49.74	49.755	131549
1461871080000	49.76	49.79	49.75	49.77	77775
1461871140000	49.77	49.78	49.67	49.68	226597
1461871200000	49.68	49.7275	49.67	49.71	90263
1461871260000	49.7	49.71	49.68	49.6806	323146
1461871320000	49.685	49.69	49.67	49.67	65815
1461871380000	49.6799	49.68	49.63	49.68	467942
1461871440000	49.68	49.71	49.65	49.66	182616
1461871500000	49.66	49.67	49.64	49.645	154174
1461871560000	49.65	49.705	49.56	49.62	461561
1461871620000	49.625	49.69	49.625	49.67	137580
1461871680000	49.6799	49.71	49.645	49.695	248029
1461871740000	49.695	49.71	49.65	49.66	160612
1461871800000	49.66	49.69	49.595	49.63	254745
1461871860000	49.63	49.71	49.6299	49.695	228788
1461871920000	49.6999	49.7	49.6337	49.65	286179
1461871980000	49.66	49.67	49.62	49.645	113576
1461872040000	49.64	49.66	49.595	49.63	164349
1461872100000	49.63	49.68	49.62	49.68	254257
1461872160000	49.6701	49.72	49.67	49.72	221103
1461872220000	49.715	49.77	49.71	49.74	242301
1461872280000	49.735	49.75	49.655	49.7	432658
1461872340000	49.7	49.76	49.695	49.76	314640
1461872400000	49.76	49.79	49.75	49.78	301311
1461872460000	49.7739	49.83	49.7739	49.83	239502
1461872520000	49.8228	49.83	49.75	49.79	176981
1461872580000	49.79	49.825	49.75	49.8	250012
1461872640000	49.8	49.92	49.77	49.845	417051
1461872700000	49.85	49.86	49.82	49.83	186654
1461872760000	49.835	49.91	49.825	49.9	283596
1461872820000	49.89	49.94	49.875	49.92	435304
1461872880000	49.92	49.995	49.91	49.965	309432
1461872940000	49.96	49.97	49.89	49.945	513054
1461873000000	49.945	49.95	49.89	49.92	312862
1461873060000	49.925	49.93	49.88	49.89	316675
1461873120000	49.89	49.9	49.86	49.895	399632
1461873180000	49.895	49.91	49.84	49.86	327313
1461873240000	49.865	49.9	49.85	49.855	278717
1461873300000	49.8599	49.87	49.82	49.865	225020
1461873360000	49.86	49.8681	49.82	49.835	293086
1461873420000	49.835	49.84	49.79	49.795	264958
1461873480000	49.801	49.81	49.75	49.775	311663
1461873540000	49.785	49.84	49.775	49.81	399231
1461873600000	49.835	49.97	49.8	49.93	2816676
1461936600000	49.35	49.45	49.35	49.418	1387226
1461936660000	49.4299	50.03	49.41	50.01	526715
1461936720000	50.01	50.02	49.66	49.67	311338
1461936780000	49.68	49.68	49.51	49.58	196149
1461936840000	49.57	49.77	49.57	49.73	170026
1461936900000	49.731	49.79	49.68	49.7811	90592
1461936960000	49.79	49.83	49.76	49.78	169369
1461937020000	49.7701	49.845	49.7701	49.84	199125
1461937080000	49.84	49.89	49.82	49.87	197767
1461937140000	49.87	49.885	49.83	49.87	198041
1461937200000	49.87	49.91	49.83	49.9	215750
1461937260000	49.91	50.01	49.9	50.005	224804
1461937320000	50.005	50.02	49.9	49.93	265413
1461937380000	49.93	50	49.905	49.96	351369
1461937440000	49.96	50.04	49.96	50.01	258349
1461937500000	50.01	50.1	50	50.015	202308
1461937560000	50.01	50.06	49.99	50.05	177037
1461937620000	50.055	50.055	49.97	49.97	236185
1461937680000	49.97	49.975	49.9001	49.93	152517
1461937740000	49.925	49.94	49.81	49.84	163153
1461937800000	49.8599	49.93	49.85	49.8699	100197
1461937860000	49.86	49.92	49.775	49.82	200154
1461937920000	49.8299	49.8299	49.69	49.74	128728
1461937980000	49.735	49.82	49.7302	49.763	100055
1461938040000	49.76	49.8	49.7528	49.795	95844
1461938100000	49.795	49.9	49.79	49.885	122257
1461938160000	49.8801	49.92	49.85	49.865	112947
1461938220000	49.865	49.9	49.81	49.9	165915
1461938280000	49.89	49.97	49.89	49.895	142760
1461938340000	49.9	49.905	49.825	49.85	83922
1461938400000	49.85	49.8653	49.79	49.81	68251
1461938460000	49.81	49.83	49.77	49.81	160381
1461938520000	49.81	49.81	49.7	49.71	120270
1461938580000	49.7001	49.82	49.69	49.79	104701
1461938640000	49.785	49.91	49.77	49.91	181987
1461938700000	49.9	49.94	49.87	49.91	90937
1461938760000	49.91	49.92	49.84	49.84	95593
1461938820000	49.835	49.89	49.83	49.88	58929
1461938880000	49.88	49.895	49.785	49.895	68370
1461938940000	49.89	49.92	49.86	49.86	78053
1461939000000	49.865	49.895	49.86	49.88	94555
1461939060000	49.885	49.97	49.88	49.9475	163396
1461939120000	49.95	49.97	49.94	49.95	102980
1461939180000	49.94	49.97	49.83	49.845	138107
1461939240000	49.85	49.905	49.82	49.9	114194
1461939300000	49.91	49.92	49.8	49.82	105946
1461939360000	49.825	49.825	49.73	49.74	121197
1461939420000	49.745	49.79	49.745	49.78	93801
1461939480000	49.78	49.78	49.74	49.75	116580
1461939540000	49.75	49.75	49.68	49.69	174268
1461939600000	49.685	49.74	49.66	49.67	124858
1461939660000	49.6725	49.68	49.64	49.66	146532
1461939720000	49.665	49.67	49.5901	49.6	89172
1461939780000	49.6	49.71	49.56	49.6956	164944
1461939840000	49.7	49.78	49.67	49.7709	118238
1461939900000	49.78	49.78	49.72	49.72	102968
1461939960000	49.72	49.73	49.63	49.65	68897
1461940020000	49.66	49.73	49.62	49.64	139744
1461940080000	49.6399	49.655	49.565	49.63	113362
1461940140000	49.63	49.73	49.63	49.72	133401
1461940200000	49.72	49.74	49.665	49.71	134562
1461940260000	49.72	49.77	49.7	49.76	124672
1461940320000	49.75	49.75	49.71	49.725	97009
1461940380000	49.705	49.76	49.69	49.7329	110163
1461940440000	49.735	49.765	49.72	49.72	94168
1461940500000	49.725	49.7756	49.72	49.7756	103340
1461940560000	49.77	49.86	49.76	49.8399	156331
1461940620000	49.835	49.9	49.83	49.85	136792
1461940680000	49.85	49.97	49.84	49.94	180050
1461940740000	49.94	49.95	49.92	49.94	138543
1461940800000	49.94	49.95	49.9	49.95	76543
1461940860000	49.95	49.985	49.91	49.9715	263974
1461940920000	49.975	49.98	49.92	49.935	147240
1461940980000	49.93	49.965	49.92	49.93	124468
1461941040000	49.94	49.94	49.865	49.91	141272
1461941100000	49.91	49.97	49.905	49.96	128975
1461941160000	49.965	50.02	49.95	49.98	319403
1461941220000	49.99	50.065	49.98	50.05	264452
1461941280000	50.05	50.075	50.03	50.06	369081
1461941340000	50.0595	50.1	50.04	50.0425	177629
1461941400000	50.0499	50.09	50.04	50.06	112670
1461941460000	50.07	50.08	50.025	50.03	348865
1461941520000	50.02	50.03	49.91	49.91	163438
1461941580000	49.913	49.97	49.9	49.9	151751
1461941640000	49.9	49.93	49.84	49.85	138713
1461941700000	49.84	49.87	49.81	49.86	85222
1461941760000	49.86	49.92	49.85	49.89	193365
1461941820000	49.9	49.9	49.855	49.88	150885
1461941880000	49.875	49.91	49.86	49.9	189905
1461941940000	49.895	49.92	49.88	49.894	63803
1461942000000	49.9	49.95	49.895	49.93	97198
1461942060000	49.92	49.95	49.91	49.9443	82026
1461942120000	49.95	49.96	49.93	49.945	111763
1461942180000	49.95	49.96	49.8	49.83	124397
1461942240000	49.84	49.87	49.82	49.83	100596
1461942300000	49.83	49.89	49.83	49.845	50490
1461942360000	49.845	49.89	49.84	49.885	55919
1461942420000	49.89	49.92	49.87	49.875	68317
1461942480000	49.875	49.92	49.8701	49.905	47920
1461942540000	49.905	49.91	49.85	49.865	51570
1461942600000	49.8665	49.92	49.865	49.91	74049
1461942660000	49.91	49.92	49.87	49.885	96474
1461942720000	49.89	49.91	49.88	49.89	126110
1461942780000	49.9	49.91	49.875	49.905	57802
1461942840000	49.905	49.94	49.9	49.94	91013
1461942900000	49.935	49.97	49.93	49.9499	107649
1461942960000	49.945	49.95	49.8741	49.8799	74571
1461943020000	49.879	49.94	49.87	49.885	173823
1461943080000	49.88	49.9	49.84	49.875	118725
1461943140000	49.88	49.92	49.87	49.92	174945
1461943200000	49.915	49.92	49.84	49.88	90880
1461943260000	49.88	49.93	49.87	49.92	182376
1461943320000	49.915	49.93	49.89	49.91	167685
1461943380000	49.905	49.91	49.89	49.9	140784
1461943440000	49.89	49.92	49.89	49.91	58280
1461943500000	49.915	49.92	49.845	49.855	114051
1461943560000	49.87	49.9	49.86	49.88	62409
1461943620000	49.88	49.91	49.84	49.845	102269
1461943680000	49.85	49.9	49.85	49.9	58846
1461943740000	49.895	49.9	49.87	49.88	85893
1461943800000	49.86	49.87	49.8	49.82	159479
1461943860000	49.82	49.82	49.79	49.8	115453
1461943920000	49.81	49.81	49.76	49.77	96813
1461943980000	49.765	49.8	49.75	49.76	52387
1461944040000	49.75	49.79	49.75	49.78	66012
1461944100000	49.7743	49.84	49.77	49.81	125751
1461944160000	49.81	49.82	49.77	49.77	82283
1461944220000	49.77	49.78	49.745	49.775	132913
1461944280000	49.78	49.8176	49.77	49.78	75727
1461944340000	49.785	49.81	49.775	49.785	73941
1461944400000	49.785	49.81	49.76	49.8	113801
1461944460000	49.791	49.795	49.745	49.75	123932
1461944520000	49.755	49.805	49.75	49.795	55178
1461944580000	49.7935	49.81	49.75	49.7601	110463
1461944640000	49.769	49.8	49.75	49.795	63646
1461944700000	49.8	49.805	49.7425	49.77	133547
1461944760000	49.7742	49.83	49.76	49.79	125299
1461944820000	49.795	49.795	49.74	49.76	165034
1461944880000	49.76	49.81	49.73	49.8	142208
1461944940000	49.81	49.8171	49.78	49.805	68582
1461945000000	49.81	49.838	49.8	49.83	81295
1461945060000	49.83	49.835	49.79	49.82	95238
1461945120000	49.82	49.9	49.8	49.89	143967
1461945180000	49.895	49.9	49.85	49.88	274013
1461945240000	49.88	49.92	49.84	49.88	118868
1461945300000	49.885	49.89	49.83	49.83	95868
1461945360000	49.835	49.88	49.815	49.875	79386
1461945420000	49.875	49.9	49.845	49.855	140067
1461945480000	49.86	49.9	49.86	49.89	36490
1461945540000	49.8991	49.9	49.87	49.9	42814
1461945600000	49.9	49.91	49.87	49.8865	59328
1461945660000	49.875	49.92	49.86	49.91	68964
1461945720000	49.91	49.94	49.885	49.925	99796
1461945780000	49.9285	49.945	49.91	49.92	84886
1461945840000	49.92	49.93	49.91	49.921	30362
1461945900000	49.9295	49.95	49.9	49.95	36497
1461945960000	49.93	49.95	49.92	49.93	54169
1461946020000	49.9365	49.99	49.93	49.98	79203
1461946080000	49.98	50.02	49.97	50.005	140715
1461946140000	50	50.005	49.96	49.975	51806
1461946200000	49.97	49.98	49.93	49.97	52951
1461946260000	49.96	49.97	49.945	49.96	99087
1461946320000	49.96	49.97	49.91	49.94	47486
1461946380000	49.94	49.95	49.91	49.92	22154
1461946440000	49.91	49.94	49.9	49.935	34510
1461946500000	49.93	49.94	49.84	49.85	133807
1461946560000	49.84	49.935	49.83	49.93	133528
1461946620000	49.92	49.97	49.92	49.9546	77671
1461946680000	49.955	49.99	49.935	49.98	79088
1461946740000	49.9701	50.005	49.955	50	29000
1461946800000	50.0065	50.035	49.98	50.01	104832
1461946860000	50.015	50.0499	50.0101	50.035	99183
1461946920000	50.035	50.07	50.025	50.07	54127
1461946980000	50.075	50.075	50.034	50.04	79489
1461947040000	50.05	50.06	50.02	50.03	38547
1461947100000	50.03	50.04	49.995	50	92969
1461947160000	50.005	50.01	49.96	50	89250
1461947220000	50	50.01	49.98	49.98	31219
1461947280000	49.985	50.02	49.98	50.005	47515
1461947340000	50.005	50.01	49.95	49.9501	28363
1461947400000	49.95	49.98	49.93	49.96	56381
1461947460000	49.97	49.97	49.92	49.93	47276
1461947520000	49.93	49.955	49.9	49.9	62762
1461947580000	49.909	49.95	49.9	49.9336	29240
1461947640000	49.9372	49.96	49.93	49.948	68407
1461947700000	49.945	49.98	49.935	49.965	51583
1461947760000	49.965	49.975	49.92	49.92	29182
1461947820000	49.93	49.98	49.92	49.975	111894
1461947880000	49.97	50.005	49.965	50.005	102501
1461947940000	50.0099	50.07	50.0001	50.005	141342
1461948000000	50.015	50.0199	49.96	49.985	54416
1461948060000	49.985	50.005	49.96	49.97	90262
1461948120000	49.965	50.01	49.96	49.99	73404
1461948180000	49.995	50.005	49.96	49.985	136687
1461948240000	49.985	50.02	49.97	49.99	108807
1461948300000	49.9963	50.01	49.98	49.99	48222
1461948360000	49.995	50.03	49.99	50.025	86664
1461948420000	50.026	50.03	49.98	49.9838	65418
1461948480000	49.98	50.03	49.97	50.025	48791
1461948540000	50.03	50.03	50.01	50.025	21000
1461948600000	50.02	50.03	49.98	50.0136	55789
1461948660000	50.025	50.035	49.99	50	67724
1461948720000	50	50.02	49.99	49.99	72739
1461948780000	49.99	49.995	49.94	49.985	93933
1461948840000	49.99	50.02	49.98	50.01	117548
1461948900000	50.01	50.03	50	50.015	43516
1461948960000	50.015	50.02	49.99	50.005	69207
1461949020000	50.0001	50.02	50	50	83415
1461949080000	50.005	50.015	50	50	70883
1461949140000	50.009	50.01	49.97	49.985	172680
1461949200000	49.985	50	49.982	49.982	25599
1461949260000	49.9865	49.99	49.92	49.965	152720
1461949320000	49.965	50.02	49.965	49.985	91256
1461949380000	50.015	50.02	49.985	50.0052	30968
1461949440000	50.005	50.01	50	50.005	19010
1461949500000	50.005	50.005	49.98	49.99	39816
1461949560000	49.99	50.03	49.99	50.025	41340
1461949620000	50.03	50.05	50.02	50.04	66272
1461949680000	50.04	50.04	50.02	50.02	23149
1461949740000	50.02	50.03	49.98	49.98	27116
1461949800000	49.98	50.017	49.98	49.99	81019
1461949860000	49.99	50.005	49.98	50	101296
1461949920000	50	50.04	49.985	50.04	68391
1461949980000	50.025	50.06	50.025	50.055	110100
1461950040000	50.05	50.1	50.05	50.085	85780
1461950100000	50.08	50.13	50.075	50.11	83481
1461950160000	50.1135	50.12	50.08	50.12	54365
1461950220000	50.13	50.13	50.095	50.114	48590
1461950280000	50.11	50.12	50.1	50.115	20738
1461950340000	50.115	50.14	50.11	50.135	33748
1461950400000	50.1301	50.21	50.13	50.205	98890
1461950460000	50.2	50.205	50.16	50.199	87437
1461950520000	50.19	50.21	50.19	50.205	50827
1461950580000	50.205	50.21	50.17	50.175	92346
1461950640000	50.17	50.22	50.165	50.21	139257
1461950700000	50.21	50.25	50.21	50.23	80543
1461950760000	50.235	50.24	50.19	50.195	77505
1461950820000	50.195	50.2	50.19	50.195	16507
1461950880000	50.193	50.205	50.18	50.205	74506
1461950940000	50.205	50.22	50.2	50.215	84884
1461951000000	50.215	50.23	50.19	50.211	81080
1461951060000	50.215	50.23	50.18	50.185	75343
1461951120000	50.185	50.2	50.17	50.175	160468
1461951180000	50.1799	50.2	50.17	50.195	64476
1461951240000	50.2	50.2	50.18	50.195	51404
1461951300000	50.2	50.2	50.16	50.1799	64151
1461951360000	50.17	50.18	50.17	50.175	26224
1461951420000	50.175	50.2	50.17	50.19	63732
1461951480000	50.195	50.195	50.12	50.12	94158
1461951540000	50.125	50.1263	50.09	50.099	39181
1461951600000	50.095	50.13	50.0701	50.125	74251
1461951660000	50.121	50.125	50.06	50.085	39262
1461951720000	50.0861	50.0871	50.055	50.065	52958
1461951780000	50.07	50.07	50.02	50.025	23348
1461951840000	50.02	50.046	50.0101	50.0271	35909
1461951900000	50.0299	50.05	50.02	50.035	30602
1461951960000	50.035	50.05	50.025	50.03	108355
1461952020000	50.04	50.06	50.025	50.036	67288
1461952080000	50.0335	50.04	50.005	50.03	90342
1461952140000	50.03	50.06	50.01	50.06	59028
1461952200000	50.06	50.07	50.045	50.055	32135
1461952260000	50.06	50.07	50.035	50.035	29260
1461952320000	50.035	50.035	50	50.005	40081
1461952380000	50.005	50.05	50.0035	50.035	73310
1461952440000	50.035	50.05	50.03	50.045	19755
1461952500000	50.045	50.06	50.02	50.02	42459
1461952560000	50.02	50.02	49.96	49.96	93467
1461952620000	49.96	50.01	49.93	49.995	120296
1461952680000	49.995	50.01	49.99	49.99	36976
1461952740000	49.99	49.995	49.96	49.975	66270
1461952800000	49.98	50	49.96	49.985	56904
1461952860000	49.98	50.025	49.97	50.02	39113
1461952920000	50.02	50.025	50	50.005	32349
1461952980000	50.005	50.02	49.99	50.02	48536
1461953040000	50.015	50.025	49.98	50.015	72174
1461953100000	50.0103	50.05	50	50.05	83286
1461953160000	50.0438	50.045	50	50	22414
1461953220000	50	50.01	49.97	49.9742	83123
1461953280000	49.975	49.975	49.93	49.94	61880
1461953340000	49.935	49.97	49.92	49.965	82903
1461953400000	49.96	49.97	49.9	49.905	105020
1461953460000	49.905	49.91	49.88	49.88	33930
1461953520000	49.88	49.9262	49.87	49.92	93477
1461953580000	49.92	49.9565	49.915	49.95	87818
1461953640000	49.9499	49.9499	49.905	49.905	31184
1461953700000	49.9099	49.94	49.89	49.94	37747
1461953760000	49.94	49.95	49.89	49.9	32447
1461953820000	49.9059	49.935	49.9	49.915	82250
1461953880000	49.915	49.92	49.86	49.895	78814
1461953940000	49.9	49.94	49.89	49.925	103250
1461954000000	49.93	49.94	49.925	49.935	10734
1461954060000	49.935	49.96	49.93	49.935	83336
1461954120000	49.93	49.945	49.91	49.9108	63628
1461954180000	49.92	49.9799	49.915	49.955	46953
1461954240000	49.956	49.97	49.95	49.965	25481
1461954300000	49.965	49.97	49.92	49.925	48359
1461954360000	49.925	49.93	49.88	49.91	71525
1461954420000	49.915	49.93	49.89	49.899	21739
1461954480000	49.89	49.95	49.89	49.92	91562
1461954540000	49.925	49.93	49.89	49.9	39383
1461954600000	49.905	49.955	49.9	49.9	61012
1461954660000	49.9	49.9	49.86	49.88	41009
1461954720000	49.88	49.88	49.83	49.835	40651
1461954780000	49.83	49.8723	49.805	49.845	47983
1461954840000	49.85	49.8701	49.835	49.84	33978
1461954900000	49.84	49.875	49.84	49.865	22208
1461954960000	49.86	49.86	49.83	49.84	37461
1461955020000	49.84	49.85	49.82	49.835	36563
1461955080000	49.835	49.835	49.81	49.82	36948
1461955140000	49.82	49.83	49.79	49.8	92933
1461955200000	49.8	49.84	49.79	49.8	61102
1461955260000	49.8	49.845	49.795	49.845	22658
1461955320000	49.84	49.85	49.81	49.83	119650
1461955380000	49.83	49.865	49.81	49.84	124543
1461955440000	49.83	49.86	49.83	49.835	64699
1461955500000	49.835	49.84	49.81	49.835	23935
1461955560000	49.84	49.86	49.81	49.86	39411
1461955620000	49.855	49.865	49.85	49.855	25021
1461955680000	49.855	49.885	49.85	49.87	109466
1461955740000	49.88	49.88	49.86	49.87	83972
1461955800000	49.865	49.89	49.86	49.88	160861
1461955860000	49.89	49.89	49.8	49.8129	68152
1461955920000	49.81	49.87	49.81	49.845	86848
1461955980000	49.85	49.87	49.8	49.82	84361
1461956040000	49.83	49.85	49.81	49.845	23189
1461956100000	49.85	49.85	49.82	49.84	50739
1461956160000	49.84	49.86	49.81	49.83	89480
1461956220000	49.835	49.85	49.78	49.795	148716
1461956280000	49.79	49.825	49.79	49.8058	48386
1461956340000	49.81	49.84	49.78	49.79	71144
1461956400000	49.795	49.825	49.78	49.825	41210
1461956460000	49.83	49.835	49.791	49.81	136758
1461956520000	49.805	49.84	49.8	49.83	78491
1461956580000	49.835	49.84	49.79	49.79	64303
1461956640000	49.8	49.82	49.79	49.8	38092
1461956700000	49.8	49.805	49.76	49.78	118485
1461956760000	49.775	49.795	49.75	49.79	57394
1461956820000	49.795	49.8299	49.79	49.82	47534
1461956880000	49.82	49.84	49.815	49.84	97126
1461956940000	49.84	49.85	49.79	49.79	123615
1461957000000	49.795	49.82	49.78	49.795	87855
1461957060000	49.795	49.8	49.75	49.775	82391
1461957120000	49.775	49.835	49.76	49.835	57712
1461957180000	49.8399	49.85	49.79	49.82	131280
1461957240000	49.83	49.85	49.815	49.84	101700
1461957300000	49.845	49.88	49.835	49.86	124955
1461957360000	49.8561	49.86	49.84	49.845	87694
1461957420000	49.8499	49.85	49.795	49.82	70811
1461957480000	49.82	49.83	49.79	49.806	30351
1461957540000	49.81	49.84	49.8	49.805	48612
1461957600000	49.81	49.825	49.8	49.82	30233
1461957660000	49.8277	49.83	49.79	49.82	119299
1461957720000	49.82	49.84	49.8	49.835	62440
1461957780000	49.8399	49.855	49.81	49.84	137109
1461957840000	49.835	49.86	49.78	49.785	176645
1461957900000	49.7839	49.825	49.77	49.78	78262
1461957960000	49.78	49.8025	49.775	49.79	91842
1461958020000	49.797	49.81	49.76	49.76	78809
1461958080000	49.765	49.79	49.74	49.79	52624
1461958140000	49.79	49.795	49.72	49.726	55312
1461958200000	49.7237	49.745	49.71	49.73	86506
1461958260000	49.73	49.78	49.73	49.78	98958
1461958320000	49.79	49.815	49.78	49.8028	71102
1461958380000	49.8	49.86	49.8	49.85	285015
1461958440000	49.85	49.88	49.815	49.815	152601
1461958500000	49.815	49.9	49.815	49.9	96252
1461958560000	49.9	49.9	49.88	49.9	133108
1461958620000	49.9	49.93	49.89	49.9	156212
1461958680000	49.9	49.94	49.895	49.925	118279
1461958740000	49.93	49.96	49.92	49.95	356166
1461958800000	49.95	49.95	49.885	49.92	142555
1461958860000	49.92	49.96	49.91	49.935	159392
1461958920000	49.935	49.965	49.93	49.935	77225
1461958980000	49.935	49.96	49.93	49.945	94686
1461959040000	49.945	49.95	49.89	49.925	109829
1461959100000	49.92	49.94	49.915	49.94	50436
1461959160000	49.94	50.02	49.92	50.02	254783
1461959220000	50.015	50.04	49.99	49.995	223303
1461959280000	49.99	50	49.93	49.935	132883
1461959340000	49.935	49.94	49.88	49.89	136876
1461959400000	49.9	49.9	49.85	49.855	223623
1461959460000	49.855	49.88	49.82	49.875	210430
1461959520000	49.88	49.9262	49.87	49.91	172327
1461959580000	49.905	49.91	49.86	49.86	130391
1461959640000	49.86	49.87	49.82	49.835	162371
1461959700000	49.835	49.89	49.83	49.89	175742
1461959760000	49.895	49.93	49.85	49.875	239317
1461959820000	49.88	49.88	49.84	49.865	221813
1461959880000	49.87	49.885	49.835	49.86	302425
1461959940000	49.865	49.87	49.83	49.855	357334
1461960000000	49.855	49.91	49.83	49.87	4207530
1462195800000	50	50.05	50	50.03	383038
1462195860000	50.04	50.11	49.95	49.95	151710
1462195920000	49.96	50.01	49.93	49.95	103879
1462195980000	49.94	49.955	49.88	49.89	55286
1462196040000	49.88	49.885	49.7799	49.81	73269
1462196100000	49.8	49.905	49.785	49.87	55416
1462196160000	49.865	49.95	49.865	49.91	58493
1462196220000	49.91	49.97	49.88	49.945	73315
1462196280000	49.94	50.02	49.9175	49.9999	86652
1462196340000	49.9976	50.06	49.99	50.03	255704
1462196400000	50.035	50.06	49.98	49.98	112429
1462196460000	49.98	50.11	49.96	50.08	193309
1462196520000	50.08	50.0999	50.04	50.0568	53118
1462196580000	50.055	50.06	50.01	50.01	84372
1462196640000	50.0168	50.025	49.975	50	61643
1462196700000	49.991	50.0563	49.975	50.0305	50654
1462196760000	50.03	50.0301	49.93	49.97	74299
1462196820000	49.975	49.9763	49.88	49.93	52612
1462196880000	49.93	49.93	49.84	49.84	69513
1462196940000	49.84	49.89	49.83	49.89	85516
1462197000000	49.88	49.97	49.871	49.95	91160
1462197060000	49.94	49.945	49.84	49.86	124052
1462197120000	49.85	49.94	49.83	49.9254	89502
1462197180000	49.9295	49.99	49.92	49.985	60248
1462197240000	49.98	50.02	49.97	49.99	113258
1462197300000	49.98	50	49.96	49.98	172259
1462197360000	49.98	50.01	49.97	49.97	173436
1462197420000	49.965	49.985	49.94	49.945	92568
1462197480000	49.95	50.01	49.95	49.956	155964
1462197540000	49.96	49.97	49.93	49.96	141365
1462197600000	49.95	49.9976	49.895	49.895	88592
1462197660000	49.89	49.95	49.88	49.89	151973
1462197720000	49.88	49.94	49.88	49.902	108413
1462197780000	49.905	49.94	49.87	49.93	127842
1462197840000	49.92	49.93	49.86	49.89	89591
1462197900000	49.88	49.92	49.86	49.9	102258
1462197960000	49.909	49.929	49.89	49.929	51808
1462198020000	49.92	49.93	49.89	49.91	85321
1462198080000	49.9001	49.95	49.895	49.94	45907
1462198140000	49.935	49.95	49.915	49.93	52314
1462198200000	49.93	49.9905	49.93	49.985	54111
1462198260000	49.985	50	49.97	49.98	54760
1462198320000	49.985	50.02	49.97	49.9971	83728
1462198380000	49.995	50	49.97	49.9763	42395
1462198440000	49.98	49.99	49.96	49.9865	115119
1462198500000	49.98	50.01	49.965	50	73596
1462198560000	50	50.04	49.985	50.02	70429
1462198620000	50.0299	50.08	50.02	50.07	330882
1462198680000	50.07	50.075	50.06	50.06	95022
1462198740000	50.065	50.075	50.06	50.0657	78907
1462198800000	50.065	50.075	50.03	50.04	62861
1462198860000	50.0463	50.05	50	50.045	99696
1462198920000	50.045	50.0799	50.04	50.07	50227
1462198980000	50.07	50.08	50.02	50.02	114235
1462199040000	50.03	50.0499	50.0015	50.04	62061
1462199100000	50.04	50.06	50.0215	50.055	47183
1462199160000	50.06	50.15	50.05	50.13	299184
1462199220000	50.1262	50.18	50.12	50.16	82964
1462199280000	50.1639	50.1698	50.12	50.12	77628
1462199340000	50.1299	50.15	50.09	50.15	84933
1462199400000	50.15	50.15	50.1	50.12	54899
1462199460000	50.115	50.16	50.115	50.145	83590
1462199520000	50.145	50.18	50.145	50.165	107569
1462199580000	50.17	50.2	50.14	50.196	99641
1462199640000	50.19	50.195	50.15	50.16	112181
1462199700000	50.16	50.1667	50.14	50.16	69920
1462199760000	50.16	50.16	50.11	50.12	76237
1462199820000	50.12	50.1464	50.1199	50.14	46259
1462199880000	50.14	50.15	50.11	50.11	89815
1462199940000	50.1196	50.14	50.11	50.125	59629
1462200000000	50.12	50.15	50.09	50.09	74167
1462200060000	50.0899	50.09	50.0699	50.086	57212
1462200120000	50.084	50.1	50.082	50.09	54807
1462200180000	50.1	50.12	50.09	50.1142	52031
1462200240000	50.12	50.129	50.1	50.1	37065
1462200300000	50.1099	50.11	50.04	50.05	80763
1462200360000	50.05	50.1	50.05	50.0735	73852
1462200420000	50.07	50.11	50.06	50.09	93871
1462200480000	50.09	50.11	50.07	50.0965	138529
1462200540000	50.095	50.11	50.09	50.11	19333
1462200600000	50.1	50.14	50.1	50.135	56889
1462200660000	50.135	50.14	50.13	50.13	50752
1462200720000	50.13	50.1399	50.06	50.06	77398
1462200780000	50.06	50.07	50	50.01	78016
1462200840000	50.005	50.01	49.98	49.99	227024
1462200900000	49.995	50	49.94	49.967	122010
1462200960000	49.97	49.98	49.91	49.91	72187
1462201020000	49.91	49.955	49.91	49.945	63928
1462201080000	49.9455	49.9455	49.91	49.91	33585
1462201140000	49.91	49.95	49.9	49.925	76455
1462201200000	49.925	49.93	49.9	49.9165	67779
1462201260000	49.919	49.94	49.91	49.92	87559
1462201320000	49.925	49.94	49.92	49.93	72901
1462201380000	49.94	49.94	49.92	49.93	26630
1462201440000	49.935	49.956	49.92	49.935	40355
1462201500000	49.932	49.94	49.88	49.885	71179
1462201560000	49.88	49.91	49.87	49.9	118324
1462201620000	49.895	49.91	49.87	49.8765	36907
1462201680000	49.87	49.875	49.85	49.8589	30398
1462201740000	49.85	49.9	49.85	49.895	43911
1462201800000	49.8998	49.92	49.88	49.9	68404
1462201860000	49.89	49.98	49.89	49.965	61847
1462201920000	49.96	49.995	49.93	49.94	43387
1462201980000	49.94	49.97	49.935	49.95	47098
1462202040000	49.96	49.99	49.93	49.94	51119
1462202100000	49.94	49.95	49.92	49.93	37486
1462202160000	49.93	49.94	49.9	49.92	43050
1462202220000	49.925	49.93	49.91	49.9175	75377
1462202280000	49.91	49.97	49.91	49.96	30266
1462202340000	49.96	49.9899	49.954	49.965	38202
1462202400000	49.96	49.9852	49.95	49.9808	28933
1462202460000	49.9808	49.99	49.95	49.951	47695
1462202520000	49.9567	49.96	49.93	49.945	28467
1462202580000	49.945	49.99	49.92	49.985	50848
1462202640000	49.985	49.99	49.95	49.95	74207
1462202700000	49.96	49.977	49.92	49.925	132677
1462202760000	49.92	49.927	49.88	49.89	53495
1462202820000	49.89	49.9099	49.88	49.886	80791
1462202880000	49.885	49.9289	49.87	49.915	63205
1462202940000	49.915	49.94	49.9	49.94	41704
1462203000000	49.93	49.985	49.93	49.97	73299
1462203060000	49.9799	50	49.96	50	26455
1462203120000	50	50.01	49.97	49.97	33864
1462203180000	49.97	49.975	49.96	49.97	43015
1462203240000	49.97	49.97	49.96	49.96	19568
1462203300000	49.9676	50	49.96	49.99	45334
1462203360000	49.9901	50	49.955	49.96	48719
1462203420000	49.96	49.97	49.9516	49.965	11222
1462203480000	49.965	50.02	49.96	50.0075	70311
1462203540000	50.005	50.03	49.99	50.0261	32086
1462203600000	50.03	50.035	50.02	50.0201	22722
1462203660000	50.02	50.03	50.01	50.01	52278
1462203720000	50.01	50.02	50	50.0095	32807
1462203780000	50.005	50.015	50	50.005	29600
1462203840000	50.005	50.04	49.995	50.028	62627
1462203900000	50.02	50.03	49.96	49.99	89772
1462203960000	49.985	49.9998	49.96	49.96	27477
1462204020000	49.96	49.96	49.925	49.94	32903
1462204080000	49.95	49.96	49.94	49.95	28860
1462204140000	49.95	49.967	49.93	49.967	21759
1462204200000	49.9635	49.98	49.95	49.97	60051
1462204260000	49.98	49.98	49.97	49.975	9734
1462204320000	49.9701	49.975	49.92	49.95	51141
1462204380000	49.955	49.955	49.925	49.93	29814
1462204440000	49.92	49.97	49.92	49.97	75962
1462204500000	49.97	49.995	49.95	49.95	83880
1462204560000	49.9599	49.9799	49.95	49.965	44091
1462204620000	49.96	50.019	49.96	49.99	76264
1462204680000	49.985	49.99	49.9425	49.9601	33720
1462204740000	49.9689	49.97	49.93	49.93	31629
1462204800000	49.9201	49.9201	49.905	49.91	42481
1462204860000	49.91	49.91	49.85	49.8701	173203
1462204920000	49.875	49.93	49.8735	49.929	40586
1462204980000	49.93	49.95	49.9	49.94	176314
1462205040000	49.94	49.965	49.94	49.95	69635
1462205100000	49.945	49.97	49.94	49.97	31492
1462205160000	49.97	49.999	49.96	49.99	42553
1462205220000	49.99	50	49.97	49.99	53746
1462205280000	49.9938	50.0099	49.98	49.9868	43952
1462205340000	49.985	50.01	49.98	50	150610
1462205400000	49.995	50.0299	49.995	50	69635
1462205460000	50.005	50.03	50	50.025	59470
1462205520000	50.025	50.045	50.02	50.045	61870
1462205580000	50.0465	50.07	50.03	50.03	242095
1462205640000	50.03	50.03	49.99	50	24634
1462205700000	50	50.01	50	50.005	17981
1462205760000	50.005	50.005	49.97	49.97	60062
1462205820000	49.975	49.98	49.97	49.975	14996
1462205880000	49.9761	50	49.97	50	34480
1462205940000	49.995	50	49.99	49.99	55279
1462206000000	49.995	49.999	49.98	49.98	26135
1462206060000	49.985	50	49.98	49.995	54542
1462206120000	49.99	50.016	49.99	50.01	46633
1462206180000	50.0135	50.0135	49.97	49.975	51402
1462206240000	49.975	49.99	49.955	49.96	49359
1462206300000	49.95	49.98	49.95	49.97	24635
1462206360000	49.97	49.98	49.96	49.96	14157
1462206420000	49.96	49.96	49.9301	49.945	25797
1462206480000	49.94	49.95	49.92	49.925	25283
1462206540000	49.925	49.94	49.92	49.93	27998
1462206600000	49.92	49.93	49.91	49.93	30191
1462206660000	49.94	49.9668	49.94	49.96	38762
1462206720000	49.96	49.966	49.95	49.95	25694
1462206780000	49.95	49.96	49.94	49.96	15568
1462206840000	49.96	50.015	49.955	50.01	58300
1462206900000	50.01	50.02	50.01	50.01	32662
1462206960000	50.015	50.04	50.015	50.02	27421
1462207020000	50.02	50.02	49.97	49.9799	29390
1462207080000	49.97	49.99	49.97	49.979	18658
1462207140000	49.97	49.99	49.97	49.985	14245
1462207200000	49.985	50	49.97	49.97	38179
1462207260000	49.9701	50	49.97	49.97	43761
1462207320000	49.9799	49.98	49.96	49.98	102966
1462207380000	49.98	49.995	49.95	49.95	51528
1462207440000	49.951	49.955	49.935	49.94	27753
1462207500000	49.94	49.98	49.94	49.9599	67542
1462207560000	49.95	49.96	49.94	49.96	23413
1462207620000	49.96	50.0071	49.96	50.0071	68846
1462207680000	50	50.02	50	50.01	67002
1462207740000	50.015	50.015	49.99	49.995	65707
1462207800000	49.99	50	49.98	49.99	43383
1462207860000	49.995	50	49.98	49.99	15296
1462207920000	49.985	49.99	49.98	49.99	19015
1462207980000	49.99	50.02	49.98	50.015	43954
1462208040000	50.015	50.055	50.01	50.0468	66019
1462208100000	50.05	50.06	50.04	50.05	36506
1462208160000	50.045	50.055	50.04	50.04	176238
1462208220000	50.04	50.06	50.025	50.025	57360
1462208280000	50.03	50.03	49.98	49.99	34135
1462208340000	49.98	50	49.98	50	21953
1462208400000	49.995	50.03	49.99	50.03	58199
1462208460000	50.02	50.03	50	50.01	39514
1462208520000	50.01	50.03	50.01	50.025	34770
1462208580000	50.03	50.03	49.9917	50.01	79230
1462208640000	50.02	50.025	49.99	50	167724
1462208700000	49.99	50	49.97	49.98	50661
1462208760000	49.975	50	49.97	49.9915	20363
1462208820000	50	50.01	49.99	50.01	88475
1462208880000	50.005	50.03	49.99	50	43532
1462208940000	50.005	50.005	49.99	49.995	23248
1462209000000	50	50	49.99	49.995	11605
1462209060000	49.995	50.035	49.99	50.035	128323
1462209120000	50.03	50.09	50.03	50.09	23832
1462209180000	50.09	50.135	50.0899	50.135	83153
1462209240000	50.14	50.18	50.14	50.1772	59374
1462209300000	50.18	50.2199	50.17	50.21	97604
1462209360000	50.21	50.24	50.2035	50.214	66495
1462209420000	50.22	50.23	50.21	50.2264	302275
1462209480000	50.229	50.249	50.22	50.24	68214
1462209540000	50.24	50.31	50.24	50.3	112581
1462209600000	50.305	50.31	50.2992	50.3061	66327
1462209660000	50.3	50.31	50.3	50.305	60533
1462209720000	50.31	50.34	50.3	50.335	157674
1462209780000	50.3368	50.36	50.32	50.325	107222
1462209840000	50.315	50.32	50.25	50.25	56936
1462209900000	50.26	50.31	50.255	50.3	95359
1462209960000	50.3061	50.32	50.27	50.28	53993
1462210020000	50.275	50.28	50.27	50.275	35828
1462210080000	50.275	50.2899	50.27	50.28	24367
1462210140000	50.29	50.3	50.28	50.299	27681
1462210200000	50.295	50.33	50.295	50.325	50349
1462210260000	50.3204	50.37	50.32	50.33	89757
1462210320000	50.32	50.3261	50.28	50.285	36574
1462210380000	50.29	50.31	50.285	50.305	21320
1462210440000	50.3061	50.3468	50.3	50.345	31967
1462210500000	50.345	50.405	50.345	50.4	163334
1462210560000	50.405	50.4099	50.39	50.4	91658
1462210620000	50.4	50.44	50.4	50.44	141099
1462210680000	50.44	50.47	50.4355	50.455	188915
1462210740000	50.45	50.46	50.41	50.415	74593
1462210800000	50.415	50.43	50.41	50.425	73084
1462210860000	50.43	50.48	50.42	50.48	88868
1462210920000	50.48	50.5	50.48	50.495	131915
1462210980000	50.495	50.52	50.48	50.5195	134666
1462211040000	50.5164	50.54	50.51	50.54	97069
1462211100000	50.54	50.55	50.5299	50.535	123365
1462211160000	50.53	50.53	50.51	50.515	71038
1462211220000	50.52	50.53	50.43	50.435	97679
1462211280000	50.445	50.5	50.435	50.48	107166
1462211340000	50.489	50.53	50.489	50.53	108572
1462211400000	50.5261	50.55	50.52	50.54	115336
1462211460000	50.54	50.545	50.53	50.535	53259
1462211520000	50.5336	50.54	50.49	50.49	74549
1462211580000	50.49	50.4965	50.46	50.46	76228
1462211640000	50.47	50.52	50.47	50.51	71081
1462211700000	50.5136	50.5275	50.51	50.52	34096
1462211760000	50.53	50.53	50.52	50.53	52755
1462211820000	50.5262	50.54	50.52	50.53	79888
1462211880000	50.53	50.589	50.53	50.585	129080
1462211940000	50.58	50.59	50.53	50.535	97488
1462212000000	50.53	50.54	50.51	50.515	76128
1462212060000	50.52	50.53	50.49	50.495	81237
1462212120000	50.495	50.5	50.49	50.49	23706
1462212180000	50.49	50.5	50.49	50.49	25104
1462212240000	50.495	50.52	50.49	50.515	61722
1462212300000	50.52	50.56	50.52	50.555	78302
1462212360000	50.56	50.59	50.56	50.585	133662
1462212420000	50.59	50.6	50.59	50.595	65073
1462212480000	50.59	50.62	50.59	50.62	65571
1462212540000	50.6129	50.64	50.6129	50.63	150715
1462212600000	50.63	50.64	50.61	50.61	123197
1462212660000	50.61	50.63	50.605	50.63	36624
1462212720000	50.6295	50.65	50.6295	50.65	61779
1462212780000	50.65	50.67	50.635	50.637	111500
1462212840000	50.63	50.63	50.59	50.6	88467
1462212900000	50.6	50.629	50.59	50.6207	37352
1462212960000	50.63	50.63	50.62	50.62	67099
1462213020000	50.62	50.63	50.61	50.62	46942
1462213080000	50.6274	50.64	50.61	50.61	60069
1462213140000	50.615	50.63	50.59	50.605	93512
1462213200000	50.605	50.61	50.59	50.595	33400
1462213260000	50.6	50.6399	50.595	50.6399	33702
1462213320000	50.63	50.64	50.61	50.61	113649
1462213380000	50.61	50.6101	50.6	50.61	43128
1462213440000	50.62	50.625	50.61	50.61	23815
1462213500000	50.61	50.62	50.59	50.6074	88530
1462213560000	50.6026	50.619	50.59	50.5935	41174
1462213620000	50.6	50.61	50.58	50.59	51799
1462213680000	50.595	50.595	50.55	50.5533	47531
1462213740000	50.555	50.57	50.55	50.565	72984
1462213800000	50.56	50.61	50.56	50.6	81088
1462213860000	50.6	50.61	50.595	50.61	61154
1462213920000	50.6167	50.63	50.61	50.616	27960
1462213980000	50.6165	50.62	50.56	50.565	88769
1462214040000	50.56	50.57	50.56	50.57	61664
1462214100000	50.56	50.57	50.56	50.57	33457
1462214160000	50.5657	50.61	50.5657	50.6067	38679
1462214220000	50.605	50.62	50.605	50.6163	28644
1462214280000	50.62	50.62	50.59	50.605	81257
1462214340000	50.6	50.61	50.58	50.59	45033
1462214400000	50.5899	50.59	50.57	50.58	28136
1462214460000	50.57	50.58	50.56	50.565	36647
1462214520000	50.5601	50.57	50.56	50.565	21623
1462214580000	50.56	50.58	50.56	50.57	34798
1462214640000	50.57	50.59	50.57	50.588	54767
1462214700000	50.59	50.63	50.59	50.6245	91508
1462214760000	50.621	50.63	50.62	50.62	27892
1462214820000	50.62	50.63	50.62	50.6299	44027
1462214880000	50.62	50.65	50.62	50.65	47875
1462214940000	50.64	50.67	50.64	50.647	169872
1462215000000	50.64	50.69	50.63	50.68	107566
1462215060000	50.67	50.68	50.66	50.6769	43839
1462215120000	50.68	50.7	50.67	50.67	99761
1462215180000	50.6738	50.68	50.66	50.67	37683
1462215240000	50.665	50.665	50.63	50.655	153463
1462215300000	50.65	50.66	50.64	50.645	109467
1462215360000	50.6401	50.65	50.64	50.65	54627
1462215420000	50.65	50.69	50.64	50.685	86575
1462215480000	50.69	50.745	50.68	50.73	114430
1462215540000	50.72	50.73	50.71	50.71	24848
1462215600000	50.7137	50.72	50.71	50.715	28641
1462215660000	50.72	50.72	50.71	50.715	80936
1462215720000	50.715	50.73	50.7	50.705	147803
1462215780000	50.71	50.72	50.69	50.71	77205
1462215840000	50.71	50.72	50.7	50.715	62003
1462215900000	50.7	50.73	50.7	50.73	63127
1462215960000	50.721	50.73	50.72	50.72	68755
1462216020000	50.715	50.72	50.67	50.6729	79729
1462216080000	50.675	50.6964	50.6701	50.685	76882
1462216140000	50.685	50.7	50.68	50.695	58335
1462216200000	50.69	50.71	50.69	50.71	40624
1462216260000	50.705	50.71	50.69	50.695	47258
1462216320000	50.695	50.7	50.685	50.6995	98896
1462216380000	50.69	50.7	50.67	50.675	94653
1462216440000	50.68	50.7	50.67	50.69	45407
1462216500000	50.695	50.75	50.695	50.74	108576
1462216560000	50.75	50.75	50.73	50.735	224575
1462216620000	50.73	50.74	50.71	50.71	74616
1462216680000	50.72	50.72	50.6902	50.7	49485
1462216740000	50.7	50.71	50.67	50.67	57140
1462216800000	50.67	50.68	50.66	50.68	52434
1462216860000	50.68	50.68	50.64	50.645	81933
1462216920000	50.645	50.67	50.64	50.6653	49693
1462216980000	50.67	50.6761	50.66	50.675	63647
1462217040000	50.675	50.6799	50.65	50.655	105850
1462217100000	50.65	50.679	50.65	50.65	92948
1462217160000	50.65	50.66	50.65	50.6535	21237
1462217220000	50.6586	50.66	50.61	50.61	76515
1462217280000	50.615	50.62	50.6	50.62	106158
1462217340000	50.61	50.65	50.61	50.65	60526
1462217400000	50.65	50.66	50.64	50.64	61668
1462217460000	50.64	50.655	50.61	50.6133	163654
1462217520000	50.61	50.61	50.59	50.59	55304
1462217580000	50.59	50.595	50.56	50.56	77721
1462217640000	50.56	50.56	50.52	50.55	109330
1462217700000	50.55	50.58	50.54	50.542	117971
1462217760000	50.545	50.62	50.54	50.62	131595
1462217820000	50.62	50.64	50.61	50.6399	136715
1462217880000	50.635	50.68	50.61	50.68	166729
1462217940000	50.68	50.685	50.64	50.645	115458
1462218000000	50.64	50.67	50.64	50.66	105382
1462218060000	50.655	50.67	50.65	50.67	61760
1462218120000	50.665	50.665	50.65	50.66	69076
1462218180000	50.65	50.67	50.64	50.645	129846
1462218240000	50.645	50.75	50.64	50.72	193414
1462218300000	50.71	50.73	50.69	50.69	57083
1462218360000	50.695	50.695	50.65	50.667	129321
1462218420000	50.665	50.69	50.66	50.69	94844
1462218480000	50.69	50.705	50.67	50.67	112032
1462218540000	50.67	50.675	50.63	50.6533	122329
1462218600000	50.656	50.67	50.64	50.65	64886
1462218660000	50.645	50.66	50.64	50.65	97294
1462218720000	50.6475	50.65	50.61	50.64	127183
1462218780000	50.635	50.66	50.63	50.65	82215
1462218840000	50.65	50.66	50.62	50.65	134991
1462218900000	50.65	50.67	50.65	50.665	114461
1462218960000	50.6601	50.67	50.64	50.64	193977
1462219020000	50.64	50.65	50.61	50.635	133969
1462219080000	50.635	50.66	50.615	50.65	150671
1462219140000	50.65	50.66	50.64	50.645	227904
1462219200000	50.64	50.65	50.59	50.61	2042513
1462282200000	50.34	50.41	50.3	50.31	278530
1462282260000	50.31	50.35	50.16	50.21	99527
1462282320000	50.21	50.231	50.1799	50.18	59633
1462282380000	50.19	50.225	50.145	50.225	70851
1462282440000	50.22	50.25	50.16	50.16	65430
1462282500000	50.16	50.2	50.1	50.175	102411
1462282560000	50.18	50.24	50.17	50.23	68389
1462282620000	50.23	50.29	50.19	50.285	138112
1462282680000	50.2799	50.28	50.21	50.24	49474
1462282740000	50.236	50.3	50.22	50.26	95098
1462282800000	50.26	50.29	50.24	50.25	52896
1462282860000	50.2416	50.25	50.16	50.215	92093
1462282920000	50.215	50.22	50.2	50.21	35945
1462282980000	50.2162	50.23	50.16	50.16	56347
1462283040000	50.15	50.19	50.14	50.17	58094
1462283100000	50.175	50.18	50.07	50.08	68382
1462283160000	50.075	50.11	50.03	50.11	132055
1462283220000	50.1	50.12	50.03	50.05	88005
1462283280000	50.05	50.096	50.02	50.02	88338
1462283340000	50.02	50.04	49.96	50.0395	146919
1462283400000	50.04	50.04	49.95	49.97	96254
1462283460000	49.97	50	49.92	49.95	81110
1462283520000	49.94	49.95	49.9	49.9269	74616
1462283580000	49.92	49.93	49.87	49.895	79397
1462283640000	49.89	49.9699	49.89	49.955	61579
1462283700000	49.95	49.97	49.91	49.925	32367
1462283760000	49.92	50.005	49.92	49.97	90385
1462283820000	49.97	50.05	49.95	50.01	136819
1462283880000	50.015	50.06	50.01	50.035	81739
1462283940000	50.03	50.07	50.02	50.065	52931
1462284000000	50.06	50.06	50.01	50.04	135210
1462284060000	50.03	50.03	49.931	49.947	96228
1462284120000	49.9499	49.95	49.91	49.95	59533
1462284180000	49.95	49.95	49.91	49.91	58676
1462284240000	49.91	49.945	49.9	49.93	70884
1462284300000	49.93	49.93	49.89	49.93	69465
1462284360000	49.9265	49.95	49.91	49.94	53616
1462284420000	49.94	49.9476	49.9	49.91	55350
1462284480000	49.91	49.92	49.9	49.9089	61659
1462284540000	49.905	49.9199	49.88	49.89	78078
1462284600000	49.9	49.9	49.87	49.875	112263
1462284660000	49.87	49.87	49.84	49.85	100745
1462284720000	49.86	49.8701	49.835	49.835	107790
1462284780000	49.84	49.845	49.77	49.78	180614
1462284840000	49.7701	49.775	49.73	49.75	104650
1462284900000	49.76	49.78	49.72	49.775	62814
1462284960000	49.7799	49.84	49.765	49.8399	75747
1462285020000	49.84	49.87	49.84	49.8599	48064
1462285080000	49.855	49.9001	49.855	49.9	53400
1462285140000	49.885	49.91	49.86	49.91	71865
1462285200000	49.9	49.919	49.89	49.91	61239
1462285260000	49.915	49.93	49.89	49.92	89001
1462285320000	49.92	49.95	49.89	49.9	52264
1462285380000	49.9	49.92	49.88	49.915	40189
1462285440000	49.92	49.93	49.9	49.9099	36422
1462285500000	49.9	49.98	49.89	49.97	72764
1462285560000	49.9701	49.9701	49.93	49.94	38641
1462285620000	49.945	49.95	49.9	49.91	61244
1462285680000	49.92	49.94	49.89	49.925	44391
1462285740000	49.9298	49.94	49.9	49.94	83362
1462285800000	49.94	49.97	49.9	49.91	149969
1462285860000	49.915	49.92	49.88	49.9166	85478
1462285920000	49.92	49.92	49.87	49.9	66278
1462285980000	49.9	49.94	49.89	49.9	59043
1462286040000	49.905	49.95	49.905	49.95	23017
1462286100000	49.95	49.98	49.95	49.97	76925
1462286160000	49.965	49.98	49.94	49.945	99288
1462286220000	49.94	49.99	49.935	49.98	77677
1462286280000	49.9773	50.01	49.9773	49.985	41177
1462286340000	49.9836	49.995	49.96	49.975	51441
1462286400000	49.975	50.015	49.975	50.005	100544
1462286460000	50.005	50.02	49.95	49.95	63875
1462286520000	49.945	50.01	49.94	50.005	53089
1462286580000	50.0099	50.05	50	50.045	40383
1462286640000	50.0435	50.07	50.035	50.061	55670
1462286700000	50.07	50.09	50.05	50.055	52049
1462286760000	50.05	50.08	50.04	50.05	93493
1462286820000	50.05	50.07	50.045	50.05	28258
1462286880000	50.045	50.06	50.03	50.0434	70159
1462286940000	50.04	50.08	50.04	50.06	52791
1462287000000	50.06	50.065	50.01	50.025	70337
1462287060000	50.02	50.055	50.02	50.032	23476
1462287120000	50.04	50.05	50.01	50.037	45403
1462287180000	50.0372	50.0372	49.97	49.97	34463
1462287240000	49.976	49.98	49.94	49.95	43513
1462287300000	49.957	49.9599	49.92	49.94	37459
1462287360000	49.94	49.97	49.91	49.935	109777
1462287420000	49.94	49.945	49.9	49.91	44564
1462287480000	49.9	49.9	49.87	49.885	58506
1462287540000	49.88	49.89	49.85	49.8799	50068
1462287600000	49.875	49.94	49.86	49.93	55359
1462287660000	49.93	49.935	49.89	49.9158	43492
1462287720000	49.91	49.91	49.8333	49.87	51928
1462287780000	49.86	49.8789	49.84	49.87	43204
1462287840000	49.87	49.96	49.8658	49.95	75549
1462287900000	49.955	49.97	49.95	49.965	26805
1462287960000	49.97	49.99	49.9431	49.989	68690
1462288020000	49.98	50	49.97	49.99	40927
1462288080000	49.99	50.025	49.99	50.02	34319
1462288140000	50.02	50.025	49.97	49.9832	31452
1462288200000	49.99	49.99	49.969	49.97	42674
1462288260000	49.97	49.975	49.915	49.92	34514
1462288320000	49.93	49.93	49.9	49.915	37255
1462288380000	49.92	49.94	49.91	49.937	64019
1462288440000	49.9369	49.95	49.92	49.945	44020
1462288500000	49.9431	49.96	49.9334	49.94	41702
1462288560000	49.94	49.95	49.92	49.94	65770
1462288620000	49.95	49.95	49.89	49.89	46841
1462288680000	49.896	49.9166	49.875	49.88	51638
1462288740000	49.875	49.94	49.87	49.9	128127
1462288800000	49.905	49.905	49.87	49.875	40708
1462288860000	49.87	49.88	49.86	49.865	55574
1462288920000	49.867	49.88	49.85	49.85	29316
1462288980000	49.855	49.86	49.84	49.85	37856
1462289040000	49.84	49.86	49.84	49.86	31933
1462289100000	49.86	49.86	49.8	49.825	68046
1462289160000	49.8273	49.83	49.8	49.815	41064
1462289220000	49.82	49.855	49.815	49.85	39874
1462289280000	49.85	49.88	49.8429	49.88	34030
1462289340000	49.8799	49.88	49.85	49.855	74839
1462289400000	49.8665	49.87	49.825	49.825	64261
1462289460000	49.83	49.83	49.74	49.7743	152128
1462289520000	49.77	49.77	49.71	49.7512	80282
1462289580000	49.7566	49.79	49.75	49.79	53422
1462289640000	49.79	49.79	49.77	49.78	14025
1462289700000	49.78	49.7835	49.76	49.7798	23895
1462289760000	49.78	49.82	49.78	49.795	35300
1462289820000	49.79	49.8	49.78	49.8	17685
1462289880000	49.81	49.82	49.8	49.8	23192
1462289940000	49.8	49.81	49.775	49.79	38021
1462290000000	49.79	49.79	49.78	49.7864	22970
1462290060000	49.78	49.786	49.765	49.7799	34380
1462290120000	49.7735	49.78	49.76	49.77	19486
1462290180000	49.7771	49.81	49.775	49.81	29303
1462290240000	49.805	49.815	49.79	49.8005	27015
1462290300000	49.81	49.84	49.805	49.83	34673
1462290360000	49.84	49.85	49.82	49.84	85920
1462290420000	49.841	49.86	49.84	49.855	41682
1462290480000	49.855	49.88	49.85	49.87	24011
1462290540000	49.875	49.91	49.8738	49.907	48282
1462290600000	49.91	49.91	49.87	49.875	57441
1462290660000	49.88	49.89	49.84	49.84	61918
1462290720000	49.853	49.859	49.81	49.81	42496
1462290780000	49.805	49.82	49.79	49.8099	43496
1462290840000	49.8085	49.82	49.79	49.8	30971
1462290900000	49.807	49.85	49.8	49.84	33615
1462290960000	49.84	49.84	49.8	49.805	34495
1462291020000	49.805	49.805	49.77	49.785	38033
1462291080000	49.79	49.795	49.76	49.7699	47883
1462291140000	49.7601	49.8	49.7601	49.8	41063
1462291200000	49.8	49.8199	49.76	49.76	56277
1462291260000	49.77	49.79	49.77	49.78	18903
1462291320000	49.78	49.81	49.77	49.785	45529
1462291380000	49.785	49.785	49.74	49.76	72463
1462291440000	49.75	49.7599	49.72	49.72	18067
1462291500000	49.72	49.725	49.7	49.71	61256
1462291560000	49.7	49.71	49.69	49.71	63727
1462291620000	49.7	49.705	49.68	49.69	55343
1462291680000	49.6964	49.6999	49.6599	49.68	46612
1462291740000	49.6765	49.71	49.67	49.69	75439
1462291800000	49.7	49.72	49.685	49.71	25062
1462291860000	49.7059	49.71	49.66	49.6899	59439
1462291920000	49.6854	49.73	49.6854	49.7199	44614
1462291980000	49.71	49.72	49.7	49.7	29683
1462292040000	49.7	49.705	49.66	49.66	75833
1462292100000	49.67	49.69	49.64	49.6599	85386
1462292160000	49.65	49.6777	49.65	49.6665	21273
1462292220000	49.66	49.69	49.66	49.69	26666
1462292280000	49.68	49.715	49.68	49.705	64542
1462292340000	49.71	49.71	49.67	49.68	40799
1462292400000	49.68	49.7	49.67	49.6959	21240
1462292460000	49.695	49.74	49.69	49.74	27503
1462292520000	49.73	49.74	49.68	49.69	53168
1462292580000	49.71	49.75	49.71	49.75	13807
1462292640000	49.745	49.775	49.745	49.76	26413
1462292700000	49.76	49.769	49.74	49.74	43267
1462292760000	49.7462	49.78	49.7462	49.775	43127
1462292820000	49.775	49.7899	49.76	49.78	59622
1462292880000	49.78	49.82	49.77	49.8092	56499
1462292940000	49.8	49.82	49.79	49.8	41640
1462293000000	49.805	49.81	49.8	49.81	57895
1462293060000	49.81	49.84	49.81	49.84	77913
1462293120000	49.84	49.86	49.83	49.8573	32019
1462293180000	49.855	49.86	49.83	49.835	33465
1462293240000	49.83	49.84	49.82	49.84	27745
1462293300000	49.83	49.85	49.83	49.84	12028
1462293360000	49.85	49.86	49.81	49.83	51900
1462293420000	49.82	49.85	49.82	49.85	28390
1462293480000	49.85	49.87	49.84	49.86	38423
1462293540000	49.86	49.87	49.84	49.86	22093
1462293600000	49.86	49.87	49.85	49.859	12917
1462293660000	49.85	49.89	49.85	49.887	39148
1462293720000	49.8864	49.93	49.8864	49.92	53503
1462293780000	49.9236	49.93	49.92	49.925	19617
1462293840000	49.93	49.94	49.91	49.91	42580
1462293900000	49.91	49.92	49.89	49.9	18188
1462293960000	49.89	49.9	49.87	49.88	160174
1462294020000	49.885	49.93	49.88	49.926	19565
1462294080000	49.9241	49.935	49.88	49.89	41023
1462294140000	49.885	49.89	49.87	49.8899	29108
1462294200000	49.885	49.91	49.8826	49.9099	14990
1462294260000	49.9099	49.94	49.9	49.936	19732
1462294320000	49.93	49.96	49.93	49.959	53944
1462294380000	49.95	49.96	49.9	49.9092	45988
1462294440000	49.915	49.94	49.91	49.94	11120
1462294500000	49.94	49.94	49.9	49.9	46393
1462294560000	49.905	49.93	49.9027	49.9262	11733
1462294620000	49.93	49.95	49.92	49.94	21991
1462294680000	49.94	49.94	49.92	49.92	24449
1462294740000	49.93	49.94	49.91	49.92	47919
1462294800000	49.92	49.935	49.91	49.91	44687
1462294860000	49.91	49.92	49.895	49.9	74581
1462294920000	49.9	49.91	49.87	49.87	30674
1462294980000	49.87	49.88	49.87	49.875	35494
1462295040000	49.875	49.877	49.87	49.8767	22472
1462295100000	49.88	49.88	49.85	49.85	66105
1462295160000	49.8532	49.86	49.84	49.85	24163
1462295220000	49.84	49.85	49.83	49.835	43438
1462295280000	49.835	49.88	49.83	49.88	81043
1462295340000	49.875	49.93	49.87	49.9299	23234
1462295400000	49.9276	49.96	49.9276	49.955	19039
1462295460000	49.96	49.98	49.94	49.94	54100
1462295520000	49.94	49.945	49.92	49.9259	51781
1462295580000	49.92	49.94	49.92	49.93	25940
1462295640000	49.93	49.93	49.9	49.9	26407
1462295700000	49.905	49.92	49.89	49.895	38726
1462295760000	49.895	49.94	49.895	49.9399	19677
1462295820000	49.94	49.97	49.93	49.96	22787
1462295880000	49.95	49.96	49.92	49.9252	24773
1462295940000	49.93	49.95	49.93	49.95	13271
1462296000000	49.9468	49.97	49.945	49.9601	33532
1462296060000	49.9695	49.97	49.93	49.945	25070
1462296120000	49.945	49.97	49.94	49.965	24071
1462296180000	49.965	50	49.965	49.98	46170
1462296240000	49.975	49.98	49.94	49.94	16777
1462296300000	49.945	49.975	49.92	49.9699	58064
1462296360000	49.9659	49.98	49.95	49.98	31590
1462296420000	49.985	50.03	49.985	49.99	57074
1462296480000	49.9999	50.01	49.99	50	26668
1462296540000	50.0024	50.01	49.985	49.985	30432
1462296600000	49.9801	50.015	49.98	50.015	66359
1462296660000	50.015	50.03	50.015	50.025	29697
1462296720000	50.02	50.02	49.98	50	37207
1462296780000	49.99	50.01	49.9801	49.99	66624
1462296840000	49.98	49.9876	49.94	49.9564	36364
1462296900000	49.96	50	49.96	50	19614
1462296960000	49.997	50	49.97	49.976	25224
1462297020000	49.97	49.975	49.94	49.95	42172
1462297080000	49.94	49.96	49.94	49.94	16309
1462297140000	49.94	50	49.93	49.9862	104018
1462297200000	49.99	50.01	49.975	50	45759
1462297260000	50.001	50.01	49.99	50	70534
1462297320000	50	50.005	49.985	49.99	38923
1462297380000	49.9992	50.005	49.99	49.99	38990
1462297440000	49.995	50	49.98	49.985	31969
1462297500000	49.98	49.985	49.93	49.94	64368
1462297560000	49.945	49.99	49.945	49.985	22600
1462297620000	49.99	50	49.98	49.995	21101
1462297680000	50	50.0098	49.991	50	29891
1462297740000	50	50	49.98	49.99	26326
1462297800000	49.99	50.01	49.98	50	72156
1462297860000	50	50.005	49.99	49.995	24330
1462297920000	49.995	50.01	49.995	50.01	39104
1462297980000	50.01	50.05	49.99	50.025	85578
1462298040000	50.03	50.0373	50.01	50.015	52867
1462298100000	50.01	50.0198	49.99	50	73653
1462298160000	50.005	50.01	49.995	50	165507
1462298220000	50.0032	50.015	49.995	50	32074
1462298280000	49.99	50	49.98	49.98	29795
1462298340000	49.98	49.985	49.97	49.9727	27362
1462298400000	49.975	49.978	49.95	49.96	38146
1462298460000	49.96	49.9871	49.95	49.9871	37091
1462298520000	49.98	50	49.98	49.98	32224
1462298580000	49.98	49.98	49.94	49.955	39649
1462298640000	49.96	49.97	49.95	49.96	23857
1462298700000	49.95	49.99	49.95	49.988	57183
1462298760000	49.98	49.99	49.97	49.98	121942
1462298820000	49.97	49.98	49.95	49.955	70313
1462298880000	49.955	49.97	49.95	49.9699	13668
1462298940000	49.9699	49.97	49.95	49.955	28542
1462299000000	49.96	49.99	49.955	49.98	45275
1462299060000	49.97	50.005	49.97	50.005	76889
1462299120000	50.0036	50.005	49.98	49.98	38210
1462299180000	49.98	49.98	49.88	49.88	114169
1462299240000	49.87	49.8798	49.84	49.855	59217
1462299300000	49.85	49.8699	49.85	49.86	19962
1462299360000	49.869	49.9	49.8601	49.89	14436
1462299420000	49.89	49.9	49.86	49.87	39463
1462299480000	49.87	49.88	49.8	49.81	77503
1462299540000	49.8	49.83	49.8	49.81	41273
1462299600000	49.8	49.8064	49.76	49.77	75871
1462299660000	49.7798	49.78	49.77	49.7764	22030
1462299720000	49.771	49.81	49.75	49.8	48068
1462299780000	49.8077	49.81	49.79	49.8	24200
1462299840000	49.8	49.8136	49.78	49.79	41266
1462299900000	49.8	49.86	49.8	49.84	35107
1462299960000	49.835	49.845	49.82	49.845	32927
1462300020000	49.845	49.85	49.82	49.83	18915
1462300080000	49.825	49.84	49.805	49.84	29993
1462300140000	49.83	49.9	49.83	49.8799	54054
1462300200000	49.87	49.88	49.82	49.88	47534
1462300260000	49.88	49.88	49.85	49.855	15913
1462300320000	49.86	49.88	49.86	49.87	19181
1462300380000	49.87	49.87	49.85	49.85	14659
1462300440000	49.855	49.88	49.85	49.87	34431
1462300500000	49.87	49.87	49.815	49.82	81180
1462300560000	49.83	49.92	49.83	49.9	157587
1462300620000	49.895	49.9199	49.88	49.895	29924
1462300680000	49.89	49.89	49.88	49.885	20014
1462300740000	49.885	49.8975	49.86	49.875	32799
1462300800000	49.88	49.91	49.875	49.88	21933
1462300860000	49.88	49.8829	49.8	49.8271	62189
1462300920000	49.825	49.83	49.81	49.81	26930
1462300980000	49.81	49.85	49.8	49.84	31520
1462301040000	49.83	49.84	49.8	49.8271	27790
1462301100000	49.83	49.85	49.81	49.85	17643
1462301160000	49.84	49.85	49.811	49.8462	43072
1462301220000	49.849	49.86	49.82	49.85	24109
1462301280000	49.859	49.89	49.8536	49.8558	48154
1462301340000	49.855	49.865	49.8	49.8099	77665
1462301400000	49.8	49.8	49.73	49.77	90029
1462301460000	49.78	49.79	49.73	49.73	39586
1462301520000	49.73	49.79	49.73	49.78	33808
1462301580000	49.77	49.7799	49.75	49.7745	57691
1462301640000	49.77	49.775	49.755	49.755	45988
1462301700000	49.75	49.8	49.72	49.7999	62003
1462301760000	49.795	49.81	49.79	49.8	30739
1462301820000	49.795	49.81	49.765	49.7822	44895
1462301880000	49.78	49.8	49.77	49.77	41719
1462301940000	49.77	49.835	49.765	49.83	44715
1462302000000	49.83	49.84	49.81	49.82	37787
1462302060000	49.8238	49.84	49.82	49.82	28855
1462302120000	49.82	49.8282	49.785	49.79	36733
1462302180000	49.79	49.85	49.79	49.82	29830
1462302240000	49.82	49.83	49.8	49.8192	36702
1462302300000	49.8159	49.82	49.8	49.815	19259
1462302360000	49.815	49.86	49.815	49.8435	48363
1462302420000	49.8412	49.85	49.81	49.82	39882
1462302480000	49.83	49.845	49.83	49.83	17381
1462302540000	49.8436	49.8464	49.83	49.84	28866
1462302600000	49.845	49.855	49.83	49.85	43089
1462302660000	49.8573	49.87	49.845	49.845	50646
1462302720000	49.845	49.845	49.77	49.77	90305
1462302780000	49.7787	49.78	49.73	49.74	57729
1462302840000	49.75	49.76	49.73	49.7473	27321
1462302900000	49.75	49.76	49.72	49.725	47981
1462302960000	49.73	49.76	49.72	49.76	36462
1462303020000	49.751	49.76	49.73	49.7536	59134
1462303080000	49.755	49.77	49.74	49.7499	52083
1462303140000	49.75	49.8	49.745	49.79	48992
1462303200000	49.78	49.8	49.78	49.79	24692
1462303260000	49.79	49.81	49.78	49.805	25315
1462303320000	49.8021	49.83	49.8	49.815	54007
1462303380000	49.81	49.815	49.76	49.7799	78988
1462303440000	49.77	49.77	49.71	49.7165	137651
1462303500000	49.71	49.75	49.71	49.74	34810
1462303560000	49.74	49.76	49.73	49.76	44455
1462303620000	49.76	49.8	49.76	49.79	51179
1462303680000	49.78	49.795	49.77	49.775	24708
1462303740000	49.775	49.82	49.76	49.805	108617
1462303800000	49.81	49.8199	49.75	49.75	65273
1462303860000	49.755	49.78	49.73	49.78	55646
1462303920000	49.7799	49.795	49.74	49.745	51398
1462303980000	49.745	49.75	49.69	49.69	96182
1462304040000	49.68	49.6964	49.61	49.67	136351
1462304100000	49.67	49.71	49.665	49.7	76097
1462304160000	49.705	49.73	49.675	49.68	68882
1462304220000	49.67	49.68	49.63	49.675	105484
1462304280000	49.68	49.73	49.675	49.68	99017
1462304340000	49.69	49.705	49.68	49.6959	47308
1462304400000	49.69	49.7	49.66	49.68	56501
1462304460000	49.68	49.69	49.65	49.66	80404
1462304520000	49.65	49.6501	49.6	49.6199	97964
1462304580000	49.62	49.64	49.6	49.615	98001
1462304640000	49.614	49.66	49.6	49.64	93245
1462304700000	49.64	49.66	49.605	49.66	87834
1462304760000	49.66	49.72	49.65	49.69	118407
1462304820000	49.68	49.7	49.67	49.675	94495
1462304880000	49.67	49.72	49.67	49.72	63806
1462304940000	49.7171	49.7695	49.71	49.765	112030
1462305000000	49.76	49.79	49.74	49.785	160269
1462305060000	49.78	49.81	49.745	49.78	95163
1462305120000	49.78	49.8	49.7725	49.8	97460
1462305180000	49.795	49.8	49.77	49.7801	133705
1462305240000	49.79	49.79	49.729	49.76	168220
1462305300000	49.755	49.8	49.75	49.8	91063
1462305360000	49.8	49.8	49.74	49.74	166095
1462305420000	49.74	49.75	49.73	49.745	138299
1462305480000	49.745	49.77	49.725	49.7399	211212
1462305540000	49.73	49.735	49.68	49.7	330367
1462305600000	49.685	49.79	49.68	49.78	2468533
1462368600000	49.84	49.9	49.82	49.85	376187
1462368660000	49.89	49.89	49.68	49.8325	175133
1462368720000	49.83	49.88	49.8	49.82	106704
1462368780000	49.82	49.85	49.78	49.78	68478
1462368840000	49.77	49.82	49.75	49.77	66450
1462368900000	49.76	49.78	49.685	49.69	52779
1462368960000	49.69	49.7	49.64	49.65	56156
1462369020000	49.65	49.68	49.59	49.6	69884
1462369080000	49.6	49.61	49.56	49.57	48353
1462369140000	49.57	49.59	49.46	49.57	219847
1462369200000	49.575	49.575	49.479	49.525	116374
1462369260000	49.53	49.57	49.51	49.56	47282
1462369320000	49.57	49.57	49.5311	49.55	36764
1462369380000	49.54	49.575	49.4939	49.55	62273
1462369440000	49.55	49.585	49.52	49.56	130128
1462369500000	49.56	49.6	49.535	49.59	91620
1462369560000	49.595	49.6063	49.53	49.55	151075
1462369620000	49.55	49.56	49.51	49.529	74028
1462369680000	49.5257	49.53	49.4699	49.5197	158673
1462369740000	49.51	49.57	49.49	49.56	49020
1462369800000	49.56	49.61	49.52	49.58	77336
1462369860000	49.5829	49.67	49.56	49.67	107758
1462369920000	49.67	49.67	49.58	49.6	68481
1462369980000	49.59	49.636	49.586	49.59	47743
1462370040000	49.59	49.6099	49.57	49.575	43710
1462370100000	49.575	49.59	49.54	49.59	43452
1462370160000	49.585	49.69	49.585	49.65	74891
1462370220000	49.66	49.71	49.64	49.65	59912
1462370280000	49.65	49.705	49.64	49.7	43065
1462370340000	49.7	49.72	49.6735	49.695	39650
1462370400000	49.695	49.76	49.6908	49.74	96328
1462370460000	49.74	49.78	49.71	49.77	72774
1462370520000	49.77	49.79	49.73	49.73	50455
1462370580000	49.73	49.7399	49.66	49.7	67443
1462370640000	49.7	49.715	49.645	49.67	44465
1462370700000	49.67	49.73	49.66	49.685	54855
1462370760000	49.68	49.69	49.67	49.69	16982
1462370820000	49.68	49.72	49.62	49.64	49058
1462370880000	49.65	49.67	49.641	49.6599	15492
1462370940000	49.6562	49.72	49.65	49.72	62035
1462371000000	49.71	49.73	49.695	49.713	78439
1462371060000	49.71	49.79	49.7	49.7499	80524
1462371120000	49.75	49.8	49.735	49.77	105241
1462371180000	49.77	49.78	49.7	49.7	51964
1462371240000	49.71	49.715	49.7	49.705	41971
1462371300000	49.705	49.725	49.69	49.72	48984
1462371360000	49.7252	49.75	49.7252	49.73	25067
1462371420000	49.73	49.77	49.715	49.77	45630
1462371480000	49.77	49.78	49.77	49.775	16731
1462371540000	49.7667	49.78	49.74	49.76	85974
1462371600000	49.77	49.825	49.76	49.82	55016
1462371660000	49.8161	49.82	49.78	49.7832	37245
1462371720000	49.7872	49.84	49.7872	49.84	31629
1462371780000	49.83	49.845	49.82	49.83	34162
1462371840000	49.82	49.84	49.8	49.815	50505
1462371900000	49.82	49.85	49.81	49.84	49413
1462371960000	49.845	49.85	49.79	49.81	60942
1462372020000	49.805	49.84	49.8	49.801	62268
1462372080000	49.81	49.87	49.81	49.83	87992
1462372140000	49.835	49.87	49.835	49.87	26158
1462372200000	49.8633	49.91	49.84	49.9	141581
1462372260000	49.9	49.9399	49.89	49.925	99747
1462372320000	49.92	49.94	49.9039	49.93	67896
1462372380000	49.92	49.95	49.91	49.945	79490
1462372440000	49.95	49.99	49.9402	49.965	92052
1462372500000	49.97	49.995	49.93	49.93	106546
1462372560000	49.932	49.94	49.87	49.875	140096
1462372620000	49.8701	49.9	49.835	49.895	56996
1462372680000	49.8955	49.935	49.895	49.93	77582
1462372740000	49.939	49.97	49.925	49.94	54748
1462372800000	49.94	49.98	49.9	49.95	70242
1462372860000	49.955	49.9645	49.905	49.92	38445
1462372920000	49.92	49.92	49.875	49.91	27243
1462372980000	49.91	49.915	49.845	49.85	38686
1462373040000	49.85	49.865	49.8	49.865	42012
1462373100000	49.86	49.87	49.83	49.86	31483
1462373160000	49.86	49.89	49.84	49.89	21292
1462373220000	49.89	49.9	49.87	49.87	129812
1462373280000	49.87	49.88	49.835	49.86	31779
1462373340000	49.87	49.89	49.85	49.89	70127
1462373400000	49.89	49.94	49.88	49.895	84321
1462373460000	49.89	49.9099	49.875	49.875	47809
1462373520000	49.875	49.875	49.835	49.845	93063
1462373580000	49.845	49.85	49.84	49.84	28747
1462373640000	49.8499	49.89	49.84	49.89	54699
1462373700000	49.88	49.88	49.83	49.865	34268
1462373760000	49.86	49.865	49.83	49.84	27501
1462373820000	49.845	49.86	49.825	49.8301	31820
1462373880000	49.84	49.9	49.83	49.86	38207
1462373940000	49.86	49.866	49.83	49.835	39658
1462374000000	49.83	49.855	49.82	49.835	38659
1462374060000	49.835	49.85	49.825	49.83	21314
1462374120000	49.84	49.8561	49.825	49.825	25128
1462374180000	49.82	49.9	49.8	49.89	39225
1462374240000	49.8801	49.89	49.86	49.875	37939
1462374300000	49.87	49.8799	49.835	49.845	30671
1462374360000	49.86	49.86	49.82	49.845	30946
1462374420000	49.84	49.865	49.84	49.85	31907
1462374480000	49.8436	49.85	49.82	49.845	10859
1462374540000	49.84	49.845	49.81	49.82	19324
1462374600000	49.83	49.88	49.81	49.822	72652
1462374660000	49.83	49.83	49.805	49.82	16901
1462374720000	49.82	49.83	49.78	49.78	45559
1462374780000	49.78	49.839	49.78	49.8199	32087
1462374840000	49.82	49.84	49.8001	49.835	27221
1462374900000	49.8361	49.85	49.8	49.805	51577
1462374960000	49.8	49.8199	49.76	49.76	47474
1462375020000	49.76	49.77	49.695	49.7401	79491
1462375080000	49.74	49.77	49.73	49.7545	43073
1462375140000	49.755	49.77	49.7501	49.7601	16634
1462375200000	49.77	49.77	49.7501	49.77	27851
1462375260000	49.76	49.77	49.725	49.73	31918
1462375320000	49.727	49.73	49.7	49.7025	23044
1462375380000	49.7	49.77	49.69	49.76	48682
1462375440000	49.77	49.7701	49.73	49.73	31070
1462375500000	49.73	49.7699	49.73	49.7564	33970
1462375560000	49.75	49.82	49.75	49.82	63097
1462375620000	49.825	49.825	49.77	49.78	54789
1462375680000	49.775	49.78	49.75	49.77	25031
1462375740000	49.77	49.78	49.74	49.74	35625
1462375800000	49.74	49.8	49.7301	49.76	41253
1462375860000	49.76	49.78	49.74	49.74	30147
1462375920000	49.74	49.79	49.71	49.783	38031
1462375980000	49.7899	49.795	49.77	49.78	29453
1462376040000	49.785	49.799	49.76	49.78	33248
1462376100000	49.79	49.8399	49.79	49.819	75790
1462376160000	49.82	49.845	49.815	49.82	35400
1462376220000	49.82	49.83	49.7824	49.8099	40852
1462376280000	49.8	49.81	49.7646	49.8	39267
1462376340000	49.795	49.845	49.785	49.845	39126
1462376400000	49.84	49.855	49.8101	49.8299	59492
1462376460000	49.82	49.8365	49.795	49.8	41740
1462376520000	49.81	49.83	49.805	49.82	21155
1462376580000	49.82	49.82	49.8	49.82	12496
1462376640000	49.815	49.83	49.795	49.8058	40383
1462376700000	49.8	49.85	49.8	49.84	34815
1462376760000	49.845	49.87	49.84	49.86	59813
1462376820000	49.86	49.887	49.86	49.88	50625
1462376880000	49.8799	49.89	49.86	49.89	20854
1462376940000	49.9	49.92	49.89	49.905	74487
1462377000000	49.89	49.94	49.89	49.94	31908
1462377060000	49.94	49.95	49.91	49.91	52406
1462377120000	49.9058	49.9058	49.86	49.88	38290
1462377180000	49.8799	49.89	49.86	49.89	29373
1462377240000	49.885	49.925	49.874	49.91	50218
1462377300000	49.91	49.91	49.88	49.885	15336
1462377360000	49.885	49.885	49.85	49.875	26858
1462377420000	49.8799	49.905	49.86	49.9	52981
1462377480000	49.9	49.905	49.86	49.885	36003
1462377540000	49.885	49.94	49.88	49.93	68117
1462377600000	49.93	49.96	49.92	49.94	72396
1462377660000	49.9569	49.96	49.88	49.885	45837
1462377720000	49.88	49.91	49.88	49.901	20967
1462377780000	49.9	49.91	49.9	49.905	30434
1462377840000	49.905	49.91	49.9	49.91	22035
1462377900000	49.91	49.93	49.9	49.915	37135
1462377960000	49.92	49.97	49.91	49.96	44316
1462378020000	49.96	49.99	49.95	49.9899	56348
1462378080000	49.98	50	49.975	49.98	41301
1462378140000	49.985	49.985	49.96	49.9765	30198
1462378200000	49.97	49.9799	49.96	49.97	45795
1462378260000	49.97	49.99	49.965	49.99	13995
1462378320000	49.9864	50.01	49.985	49.991	116544
1462378380000	49.9994	50.02	49.98	50.02	133498
1462378440000	50.02	50.03	50	50.0064	50699
1462378500000	50.01	50.025	50	50	51251
1462378560000	50	50.005	49.99	49.995	34497
1462378620000	50	50.01	49.96	50.005	65003
1462378680000	50.0099	50.01	49.985	49.985	28114
1462378740000	49.99	50	49.981	49.99	14877
1462378800000	49.9999	49.9999	49.98	49.985	17662
1462378860000	49.98	50.01	49.98	50.01	38861
1462378920000	50	50.005	49.99	49.99	23654
1462378980000	49.987	50.03	49.97	50.01	46807
1462379040000	50.015	50.015	49.985	50	47784
1462379100000	49.9931	50.0299	49.99	50.025	25066
1462379160000	50.02	50.06	50.0101	50.055	78854
1462379220000	50.05	50.055	50.03	50.0499	38477
1462379280000	50.049	50.06	50.0198	50.0198	44342
1462379340000	50.02	50.02	50	50.0003	41047
1462379400000	50.005	50.015	50	50.0063	44752
1462379460000	50	50.01	49.98	49.99	41014
1462379520000	49.995	50.01	49.99	50.01	15808
1462379580000	50	50.0095	49.99	49.995	44160
1462379640000	49.995	50.01	49.99	50.01	18292
1462379700000	50	50.005	49.98	49.98	45885
1462379760000	49.99	49.9986	49.97	49.9764	24490
1462379820000	49.97	49.98	49.95	49.98	31198
1462379880000	49.98	50	49.965	50	26231
1462379940000	49.99	50	49.9701	49.995	49426
1462380000000	49.99	50.02	49.98	49.99	97539
1462380060000	49.995	50	49.975	49.987	98725
1462380120000	49.98	50	49.965	49.97	51750
1462380180000	49.97	49.985	49.97	49.98	11485
1462380240000	49.9864	50	49.98	49.9911	17100
1462380300000	49.9937	49.9999	49.96	49.975	51474
1462380360000	49.975	49.99	49.97	49.97	25962
1462380420000	49.97	50	49.97	49.99	34279
1462380480000	49.98	49.989	49.96	49.96	19567
1462380540000	49.97	49.98	49.96	49.975	17001
1462380600000	49.98	49.98	49.97	49.97	10616
1462380660000	49.975	49.98	49.952	49.9615	52613
1462380720000	49.9664	49.99	49.95	49.98	45711
1462380780000	49.9718	49.99	49.97	49.99	20599
1462380840000	49.99	49.99	49.97	49.98	7565
1462380900000	49.98	50	49.975	49.98	30909
1462380960000	49.98	49.99	49.96	49.975	57671
1462381020000	49.975	49.98	49.97	49.9799	4428
1462381080000	49.975	49.98	49.97	49.9755	7457
1462381140000	49.975	49.985	49.96	49.96	72037
1462381200000	49.96	49.98	49.95	49.9725	68698
1462381260000	49.975	49.98	49.96	49.965	169344
1462381320000	49.96	49.99	49.96	49.985	32674
1462381380000	49.985	50	49.98	49.99	59421
1462381440000	49.995	50.05	49.99	50.04	84280
1462381500000	50.04	50.04	49.99	50.01	45781
1462381560000	50.0159	50.02	49.99	50	24711
1462381620000	49.99	50.03	49.99	50.01	35855
1462381680000	50.005	50.02	50	50.02	13786
1462381740000	50.02	50.03	49.99	49.99	18934
1462381800000	49.99	50.01	49.99	49.995	65585
1462381860000	49.9999	49.9999	49.95	49.965	99092
1462381920000	49.961	49.99	49.96	49.965	53534
1462381980000	49.965	49.97	49.95	49.965	27583
1462382040000	49.97	49.98	49.94	49.95	42270
1462382100000	49.95	49.95	49.94	49.944	16037
1462382160000	49.95	50	49.945	49.9999	68723
1462382220000	49.995	50	49.99	49.995	83073
1462382280000	50	50	49.97	49.975	33768
1462382340000	49.975	49.98	49.96	49.965	24332
1462382400000	49.965	49.98	49.95	49.975	63435
1462382460000	49.975	49.98	49.97	49.975	13318
1462382520000	49.97	49.98	49.955	49.955	32390
1462382580000	49.955	49.9599	49.94	49.95	27186
1462382640000	49.945	49.945	49.93	49.938	50974
1462382700000	49.94	49.95	49.93	49.93	23650
1462382760000	49.93	49.93	49.89	49.9	57353
1462382820000	49.8992	49.92	49.89	49.92	24947
1462382880000	49.91	49.92	49.905	49.9133	14895
1462382940000	49.9127	49.95	49.91	49.93	46834
1462383000000	49.93	49.97	49.93	49.97	13175
1462383060000	49.975	49.98	49.94	49.96	37778
1462383120000	49.96	49.9899	49.95	49.96	51112
1462383180000	49.955	49.9699	49.935	49.96	26313
1462383240000	49.965	49.9799	49.94	49.94	46354
1462383300000	49.94	49.955	49.94	49.955	19166
1462383360000	49.955	49.966	49.92	49.92	20517
1462383420000	49.93	49.97	49.93	49.97	26111
1462383480000	49.9636	49.9799	49.94	49.94	39627
1462383540000	49.94	49.95	49.89	49.89	49813
1462383600000	49.895	49.93	49.89	49.926	29424
1462383660000	49.92	49.94	49.91	49.93	29865
1462383720000	49.9301	49.99	49.9301	49.99	90396
1462383780000	49.9871	49.99	49.96	49.966	65141
1462383840000	49.97	49.98	49.95	49.95	30315
1462383900000	49.95	49.96	49.925	49.94	25304
1462383960000	49.9365	49.9365	49.91	49.91	41739
1462384020000	49.91	49.92	49.885	49.92	52725
1462384080000	49.91	49.93	49.91	49.921	25272
1462384140000	49.92	49.96	49.915	49.94	41575
1462384200000	49.935	49.96	49.9338	49.955	17650
1462384260000	49.96	49.99	49.955	49.97	75321
1462384320000	49.97	49.98	49.95	49.95	24126
1462384380000	49.95	49.96	49.93	49.95	26863
1462384440000	49.95	49.96	49.9239	49.94	19566
1462384500000	49.94	49.95	49.92	49.94	32586
1462384560000	49.94	49.97	49.94	49.94	79768
1462384620000	49.9371	49.94	49.89	49.9029	42153
1462384680000	49.9	49.91	49.9	49.9	24748
1462384740000	49.9	49.91	49.89	49.905	27604
1462384800000	49.8971	49.8971	49.87	49.875	42664
1462384860000	49.88	49.88	49.8301	49.8468	75523
1462384920000	49.8465	49.86	49.815	49.859	57517
1462384980000	49.85	49.85	49.82	49.82	30051
1462385040000	49.82	49.86	49.81	49.855	35130
1462385100000	49.86	49.86	49.84	49.8401	22465
1462385160000	49.84	49.85	49.81	49.82	43594
1462385220000	49.81	49.83	49.8	49.815	64133
1462385280000	49.8101	49.84	49.8101	49.825	33226
1462385340000	49.825	49.854	49.82	49.82	26359
1462385400000	49.82	49.865	49.82	49.86	42682
1462385460000	49.8599	49.87	49.84	49.856	30313
1462385520000	49.85	49.85	49.81	49.81	21145
1462385580000	49.81	49.81	49.8	49.8	18580
1462385640000	49.8099	49.83	49.805	49.83	18883
1462385700000	49.825	49.85	49.82	49.85	30434
1462385760000	49.845	49.845	49.82	49.8201	18424
1462385820000	49.822	49.85	49.82	49.85	35817
1462385880000	49.8467	49.89	49.8415	49.885	51948
1462385940000	49.88	49.9	49.86	49.87	28836
1462386000000	49.87	49.895	49.86	49.89	27275
1462386060000	49.89	49.9	49.87	49.8701	47923
1462386120000	49.87	49.87	49.85	49.865	14163
1462386180000	49.867	49.92	49.86	49.885	60686
1462386240000	49.885	49.93	49.885	49.915	31185
1462386300000	49.92	49.92	49.885	49.91	26943
1462386360000	49.915	49.945	49.9001	49.94	53295
1462386420000	49.93	49.932	49.885	49.91	30047
1462386480000	49.91	49.91	49.87	49.8899	22374
1462386540000	49.885	49.9199	49.88	49.89	27312
1462386600000	49.8864	49.904	49.88	49.895	26483
1462386660000	49.89	49.91	49.88	49.9039	130507
1462386720000	49.9	49.9167	49.895	49.9099	47245
1462386780000	49.905	49.94	49.9	49.935	39956
1462386840000	49.935	49.96	49.93	49.955	80801
1462386900000	49.955	49.96	49.94	49.9564	75807
1462386960000	49.95	49.985	49.95	49.97	111128
1462387020000	49.965	49.97	49.95	49.955	28322
1462387080000	49.95	49.965	49.915	49.945	35045
1462387140000	49.9499	49.9664	49.9	49.91	54581
1462387200000	49.91	49.92	49.91	49.92	12752
1462387260000	49.93	49.945	49.88	49.8899	28527
1462387320000	49.885	49.8956	49.84	49.84	49331
1462387380000	49.845	49.865	49.84	49.865	19315
1462387440000	49.8699	49.8699	49.8236	49.825	24320
1462387500000	49.825	49.84	49.82	49.835	18457
1462387560000	49.8367	49.85	49.83	49.845	23988
1462387620000	49.85	49.859	49.815	49.82	38013
1462387680000	49.83	49.85	49.8264	49.835	11140
1462387740000	49.835	49.87	49.835	49.8633	54496
1462387800000	49.864	49.88	49.84	49.85	31259
1462387860000	49.8598	49.8598	49.82	49.847	29020
1462387920000	49.84	49.85	49.835	49.845	15076
1462387980000	49.84	49.87	49.84	49.84	24839
1462388040000	49.8499	49.9025	49.845	49.8999	29898
1462388100000	49.89	49.895	49.8301	49.84	41722
1462388160000	49.84	49.86	49.821	49.85	30696
1462388220000	49.85	49.8599	49.85	49.85	10019
1462388280000	49.85	49.853	49.8256	49.8299	30839
1462388340000	49.82	49.8399	49.815	49.8298	50212
1462388400000	49.825	49.85	49.825	49.849	8461
1462388460000	49.84	49.86	49.83	49.8556	35788
1462388520000	49.85	49.88	49.85	49.87	41657
1462388580000	49.87	49.8799	49.85	49.86	10171
1462388640000	49.855	49.855	49.79	49.8	148352
1462388700000	49.81	49.85	49.8	49.84	26188
1462388760000	49.845	49.845	49.82	49.8236	20620
1462388820000	49.825	49.83	49.8	49.82	19694
1462388880000	49.82	49.83	49.805	49.81	21364
1462388940000	49.8001	49.8573	49.8001	49.857	24739
1462389000000	49.855	49.856	49.84	49.85	22572
1462389060000	49.86	49.86	49.78	49.8201	100580
1462389120000	49.83	49.85	49.83	49.83	17283
1462389180000	49.831	49.86	49.83	49.86	43611
1462389240000	49.855	49.87	49.85	49.861	15054
1462389300000	49.86	49.9161	49.86	49.91	55046
1462389360000	49.9199	49.92	49.88	49.885	32450
1462389420000	49.8833	49.8999	49.87	49.87	33752
1462389480000	49.88	49.8999	49.88	49.8801	27573
1462389540000	49.887	49.9	49.88	49.8901	32521
1462389600000	49.89	49.895	49.855	49.855	56401
1462389660000	49.85	49.86	49.84	49.8599	35084
1462389720000	49.86	49.9168	49.86	49.9168	46118
1462389780000	49.92	49.92	49.89	49.91	38173
1462389840000	49.9067	49.93	49.9	49.93	21910
1462389900000	49.9272	49.9399	49.9	49.91	65695
1462389960000	49.91	49.9199	49.89	49.9064	33733
1462390020000	49.9075	49.92	49.906	49.915	29228
1462390080000	49.9185	49.9185	49.88	49.885	32653
1462390140000	49.8899	49.8899	49.86	49.86	42848
1462390200000	49.86	49.88	49.86	49.87	40494
1462390260000	49.87	49.895	49.865	49.865	57012
1462390320000	49.8699	49.8799	49.86	49.86	39338
1462390380000	49.8664	49.88	49.86	49.88	52845
1462390440000	49.88	49.89	49.855	49.86	67746
1462390500000	49.86	49.88	49.86	49.87	42669
1462390560000	49.865	49.91	49.8601	49.9	82016
1462390620000	49.89	49.89	49.87	49.87	41939
1462390680000	49.87	49.88	49.85	49.86	75763
1462390740000	49.86	49.875	49.85	49.87	29703
1462390800000	49.87	49.8899	49.861	49.874	62583
1462390860000	49.87	49.89	49.87	49.89	37206
1462390920000	49.895	49.957	49.891	49.94	162093
1462390980000	49.94	49.9499	49.9	49.92	75116
1462391040000	49.925	49.93	49.89	49.895	76899
1462391100000	49.89	49.91	49.89	49.905	46129
1462391160000	49.91	49.94	49.9	49.9165	107999
1462391220000	49.92	49.975	49.92	49.95	114380
1462391280000	49.955	49.98	49.95	49.97	73290
1462391340000	49.97	50.01	49.97	50.005	86611
1462391400000	50.01	50.01	49.97	49.97	57579
1462391460000	49.965	49.97	49.94	49.95	74638
1462391520000	49.95	49.97	49.93	49.935	91139
1462391580000	49.93	49.95	49.93	49.94	51523
1462391640000	49.95	49.98	49.945	49.955	88233
1462391700000	49.955	49.96	49.94	49.9401	55301
1462391760000	49.94	49.94	49.9	49.935	162451
1462391820000	49.935	49.94	49.92	49.94	122575
1462391880000	49.9325	49.96	49.915	49.915	169135
1462391940000	49.91	49.915	49.88	49.9	166066
1462392000000	49.905	49.9068	49.86	49.87	3168745
1462455000000	49.87	49.89	49.87	49.88	393136
1462455060000	49.89	49.9585	49.74	49.75	157040
1462455120000	49.76	49.875	49.76	49.85	131622
1462455180000	49.85	49.875	49.79	49.82	113400
1462455240000	49.825	49.92	49.82	49.85	69014
1462455300000	49.8599	49.91	49.83	49.9075	121545
1462455360000	49.9	49.915	49.85	49.9	82198
1462455420000	49.9	49.9	49.85	49.89	148275
1462455480000	49.89	49.95	49.89	49.94	120703
1462455540000	49.94	49.965	49.93	49.94	55292
1462455600000	49.94	49.96	49.9301	49.955	73422
1462455660000	49.95	49.97	49.91	49.9599	83169
1462455720000	49.96	49.97	49.89	49.92	64027
1462455780000	49.92	50	49.92	49.9875	95210
1462455840000	49.99	50.05	49.95	50.01	235434
1462455900000	50.01	50.0201	49.985	50.01	35881
1462455960000	50.015	50.02	49.95	49.96	125305
1462456020000	49.96	49.9799	49.92	49.9301	45219
1462456080000	49.93	49.95	49.91	49.94	80793
1462456140000	49.94	49.99	49.94	49.955	72081
1462456200000	49.96	49.99	49.94	49.985	27961
1462456260000	49.9834	49.9834	49.94	49.96	49732
1462456320000	49.96	49.96	49.89	49.92	48716
1462456380000	49.92	49.95	49.905	49.93	33774
1462456440000	49.92	49.945	49.91	49.93	31017
1462456500000	49.93	49.98	49.93	49.955	36861
1462456560000	49.95	49.96	49.89	49.89	53847
1462456620000	49.88	49.8858	49.85	49.86	58825
1462456680000	49.87	49.87	49.76	49.76	68164
1462456740000	49.76	49.79	49.73	49.77	61066
1462456800000	49.77	49.79	49.75	49.75	68015
1462456860000	49.748	49.78	49.748	49.78	39768
1462456920000	49.7745	49.79	49.765	49.77	36114
1462456980000	49.77	49.84	49.77	49.82	81943
1462457040000	49.83	49.8603	49.81	49.845	36359
1462457100000	49.84	49.9	49.82	49.89	32860
1462457160000	49.89	49.93	49.88	49.91	37875
1462457220000	49.919	49.93	49.91	49.92	32386
1462457280000	49.92	49.92	49.87	49.88	36847
1462457340000	49.889	49.9	49.881	49.9	28542
1462457400000	49.895	49.93	49.89	49.9099	43903
1462457460000	49.91	49.9355	49.909	49.935	29826
1462457520000	49.93	49.9599	49.92	49.925	152601
1462457580000	49.925	50.0101	49.92	50.0101	94363
1462457640000	50.015	50.02	49.96	49.97	47029
1462457700000	49.97	50	49.96	50	30149
1462457760000	50	50	49.95	49.97	59535
1462457820000	49.97	50	49.945	50	110827
1462457880000	50	50.0276	49.99	50	52295
1462457940000	49.99	50.02	49.99	50.015	61867
1462458000000	50.015	50.02	49.99	50	58383
1462458060000	50.01	50.01	49.96	49.97	82030
1462458120000	49.965	49.98	49.96	49.9666	44088
1462458180000	49.96	49.98	49.9167	49.98	81482
1462458240000	49.98	50	49.97	49.9942	61199
1462458300000	49.995	50.01	49.99	49.9999	69572
1462458360000	49.99	50.01	49.98	50	66375
1462458420000	50	50.02	49.99	50	89685
1462458480000	50.005	50.005	49.9	49.9	107838
1462458540000	49.905	49.915	49.87	49.87	53263
1462458600000	49.87	49.905	49.85	49.9	95315
1462458660000	49.9	49.94	49.9	49.925	73766
1462458720000	49.93	49.99	49.93	49.96	89208
1462458780000	49.96	50	49.95	49.99	90200
1462458840000	49.99	49.995	49.9599	49.99	51680
1462458900000	49.98	50.03	49.98	50.03	159166
1462458960000	50.03	50.03	50.01	50.025	102093
1462459020000	50.025	50.03	50	50.02	56415
1462459080000	50.02	50.02	49.955	49.9838	46333
1462459140000	49.9899	49.9899	49.96	49.965	16392
1462459200000	49.96	49.9701	49.94	49.955	50921
1462459260000	49.96	49.9786	49.92	49.925	84180
1462459320000	49.915	49.945	49.91	49.945	58112
1462459380000	49.945	49.99	49.945	49.99	45467
1462459440000	49.9899	49.9899	49.96	49.961	26997
1462459500000	49.965	50.0262	49.96	50.015	62847
1462459560000	50.015	50.02	49.995	50.0066	39367
1462459620000	50.01	50.04	50.01	50.02	39814
1462459680000	50.0235	50.0399	50.015	50.03	37410
1462459740000	50.0355	50.08	50.03	50.04	126551
1462459800000	50.045	50.08	50.04	50.0662	63011
1462459860000	50.06	50.07	50.06	50.063	20232
1462459920000	50.06	50.08	50.06	50.07	55566
1462459980000	50.075	50.0764	50.03	50.0333	34345
1462460040000	50.03	50.05	50.01	50.045	35222
1462460100000	50.05	50.06	50.04	50.05	23765
1462460160000	50.05	50.0555	50.0372	50.0372	20014
1462460220000	50.0399	50.06	50.02	50.045	26355
1462460280000	50.045	50.06	50.04	50.045	22574
1462460340000	50.045	50.09	50.045	50.085	62563
1462460400000	50.0899	50.09	50.07	50.09	24788
1462460460000	50.09	50.13	50.08	50.13	95401
1462460520000	50.125	50.13	50.055	50.095	60101
1462460580000	50.085	50.14	50.085	50.1	47501
1462460640000	50.1	50.1	50.08	50.09	20880
1462460700000	50.085	50.12	50.06	50.1101	102085
1462460760000	50.11	50.13	50.1	50.125	32148
1462460820000	50.12	50.13	50.11	50.11	55801
1462460880000	50.1	50.12	50.09	50.11	55534
1462460940000	50.11	50.13	50.07	50.07	69029
1462461000000	50.08	50.115	50.075	50.11	55827
1462461060000	50.105	50.12	50.1	50.1	50183
1462461120000	50.095	50.1	50.08	50.1	33017
1462461180000	50.101	50.13	50.1	50.115	29770
1462461240000	50.1135	50.13	50.1	50.1	19684
1462461300000	50.1	50.11	50.09	50.095	34033
1462461360000	50.095	50.11	50.09	50.105	38819
1462461420000	50.1068	50.11	50.09	50.1035	40601
1462461480000	50.1072	50.13	50.1	50.13	39639
1462461540000	50.12	50.18	50.12	50.165	74790
1462461600000	50.165	50.175	50.16	50.165	57345
1462461660000	50.16	50.18	50.15	50.15	48719
1462461720000	50.1599	50.19	50.15	50.15	62787
1462461780000	50.14	50.146	50.085	50.106	108716
1462461840000	50.1	50.11	50.07	50.07	71202
1462461900000	50.07	50.09	50.06	50.06	55134
1462461960000	50.06	50.12	50.05	50.115	43462
1462462020000	50.11	50.115	50.09	50.1	35749
1462462080000	50.1	50.125	50.095	50.115	26517
1462462140000	50.115	50.145	50.11	50.12	39098
1462462200000	50.12	50.125	50.11	50.115	21771
1462462260000	50.119	50.15	50.11	50.147	25822
1462462320000	50.1497	50.17	50.14	50.1699	13973
1462462380000	50.16	50.1658	50.15	50.16	27106
1462462440000	50.16	50.165	50.15	50.15	28268
1462462500000	50.155	50.18	50.13	50.18	31204
1462462560000	50.19	50.24	50.19	50.23	63069
1462462620000	50.2255	50.25	50.22	50.2301	22060
1462462680000	50.23	50.24	50.22	50.23	24735
1462462740000	50.235	50.235	50.195	50.21	31589
1462462800000	50.2199	50.25	50.2	50.25	64324
1462462860000	50.25	50.255	50.231	50.231	23069
1462462920000	50.235	50.25	50.23	50.25	50825
1462462980000	50.249	50.27	50.225	50.23	68397
1462463040000	50.23	50.275	50.23	50.25	53368
1462463100000	50.26	50.285	50.26	50.285	34036
1462463160000	50.2899	50.29	50.26	50.28	26734
1462463220000	50.29	50.3	50.265	50.2731	38338
1462463280000	50.28	50.29	50.26	50.285	42211
1462463340000	50.28	50.29	50.245	50.2501	47675
1462463400000	50.25	50.26	50.235	50.255	39578
1462463460000	50.25	50.26	50.24	50.255	13347
1462463520000	50.255	50.26	50.24	50.245	21086
1462463580000	50.24	50.249	50.22	50.23	33384
1462463640000	50.22	50.2499	50.22	50.2499	22645
1462463700000	50.25	50.25	50.21	50.215	39953
1462463760000	50.215	50.22	50.2	50.2	22979
1462463820000	50.2	50.225	50.2	50.22	60966
1462463880000	50.225	50.225	50.185	50.185	34127
1462463940000	50.185	50.195	50.17	50.17	51087
1462464000000	50.172	50.18	50.15	50.15	48437
1462464060000	50.15	50.16	50.14	50.145	42228
1462464120000	50.14	50.15	50.12	50.12	21056
1462464180000	50.12	50.1269	50.11	50.115	21521
1462464240000	50.12	50.13	50.11	50.1169	37630
1462464300000	50.1161	50.12	50.1	50.1	31983
1462464360000	50.1	50.105	50.08	50.105	62509
1462464420000	50.105	50.115	50.1	50.115	43806
1462464480000	50.11	50.12	50.1	50.11	33881
1462464540000	50.11	50.115	50.09	50.095	9531
1462464600000	50.0998	50.105	50.05	50.0664	50790
1462464660000	50.0635	50.1	50.0635	50.085	27525
1462464720000	50.09	50.09	50.05	50.07	30045
1462464780000	50.07	50.095	50.07	50.09	22683
1462464840000	50.0801	50.1	50.08	50.095	31833
1462464900000	50.09	50.11	50.08	50.1	19375
1462464960000	50.1	50.11	50.085	50.085	22642
1462465020000	50.085	50.11	50.0801	50.105	25183
1462465080000	50.11	50.11	50.1	50.11	35278
1462465140000	50.11	50.11	50.05	50.0661	31279
1462465200000	50.07	50.09	50.0664	50.08	16244
1462465260000	50.08	50.085	50.05	50.075	33439
1462465320000	50.08	50.08	50.05	50.055	24223
1462465380000	50.0599	50.065	50.02	50.04	66373
1462465440000	50.035	50.05	50.02	50.04	30239
1462465500000	50.045	50.055	50.035	50.05	22275
1462465560000	50.05	50.055	50.02	50.03	22722
1462465620000	50.04	50.07	50.04	50.06	16488
1462465680000	50.055	50.0569	50.035	50.035	15591
1462465740000	50.03	50.0572	50.015	50.0501	19413
1462465800000	50.06	50.08	50.06	50.06	13250
1462465860000	50.05	50.06	50.04	50.045	32014
1462465920000	50.04	50.045	50	50	80234
1462465980000	50	50.005	49.985	50	46610
1462466040000	50	50.03	50	50.015	27377
1462466100000	50.015	50.03	50.0132	50.015	27104
1462466160000	50.015	50.019	49.99	49.995	24248
1462466220000	49.995	50.015	49.99	50.01	67528
1462466280000	50.015	50.025	50	50	26555
1462466340000	50.0011	50.0171	49.99	49.99	18294
1462466400000	49.995	50	49.99	49.995	7142
1462466460000	49.995	50.03	49.9938	50.025	35182
1462466520000	50.025	50.025	50.01	50.015	10385
1462466580000	50.015	50.025	50	50.015	28564
1462466640000	50.015	50.029	50.005	50.005	32536
1462466700000	50.005	50.04	50	50.03	27389
1462466760000	50.0298	50.0298	49.985	49.995	37977
1462466820000	50	50.05	49.9966	50.04	28981
1462466880000	50.04	50.065	50.035	50.06	25376
1462466940000	50.06	50.07	50.0505	50.055	16226
1462467000000	50.055	50.08	50.055	50.07	17930
1462467060000	50.07	50.075	50.06	50.06	7244
1462467120000	50.07	50.08	50.0601	50.07	30485
1462467180000	50.06	50.08	50.06	50.07	17709
1462467240000	50.0663	50.079	50.06	50.07	16643
1462467300000	50.06	50.09	50.06	50.075	41826
1462467360000	50.08	50.0855	50.065	50.065	27236
1462467420000	50.065	50.08	50.05	50.08	30092
1462467480000	50.075	50.08	50.035	50.045	28410
1462467540000	50.045	50.06	50.04	50.045	18489
1462467600000	50.045	50.06	50.025	50.025	18633
1462467660000	50.03	50.05	50.02	50.036	24167
1462467720000	50.03	50.04	50.01	50.03	21309
1462467780000	50.02	50.03	50	50.005	22310
1462467840000	50	50.03	50	50.02	18975
1462467900000	50.025	50.04	50	50	16994
1462467960000	50	50.02	50	50.02	34045
1462468020000	50.03	50.03	50	50	16766
1462468080000	50	50.01	50	50	17991
1462468140000	50	50.015	50	50	10964
1462468200000	50	50.01	49.98	49.985	39639
1462468260000	49.98	50.02	49.97	50	87836
1462468320000	49.99	50.01	49.98	50.01	50978
1462468380000	50	50.015	49.985	50	24457
1462468440000	50	50.015	49.98	49.99	52051
1462468500000	49.99	50	49.965	50	73848
1462468560000	49.99	49.99	49.96	49.975	110369
1462468620000	49.97	49.9765	49.96	49.965	85298
1462468680000	49.966	49.98	49.965	49.9799	8644
1462468740000	49.98	49.985	49.935	49.9439	45638
1462468800000	49.94	49.965	49.9342	49.965	21418
1462468860000	49.96	49.97	49.92	49.93	24117
1462468920000	49.92	49.94	49.91	49.916	59261
1462468980000	49.9162	49.945	49.9162	49.935	52757
1462469040000	49.93	49.93	49.88	49.91	74830
1462469100000	49.915	49.9199	49.87	49.87	56586
1462469160000	49.8637	49.887	49.855	49.887	35263
1462469220000	49.8837	49.91	49.88	49.91	31995
1462469280000	49.91	49.92	49.89	49.915	46214
1462469340000	49.9136	49.915	49.88	49.9061	51293
1462469400000	49.905	49.92	49.905	49.915	3463
1462469460000	49.915	49.93	49.89	49.92	54836
1462469520000	49.925	49.9399	49.905	49.9399	60193
1462469580000	49.935	49.94	49.9205	49.9264	24129
1462469640000	49.92	49.93	49.89	49.8929	33930
1462469700000	49.8917	49.9	49.88	49.89	19155
1462469760000	49.885	49.91	49.88	49.9	67748
1462469820000	49.9074	49.9074	49.88	49.89	50390
1462469880000	49.89	49.91	49.88	49.8877	42100
1462469940000	49.8808	49.925	49.875	49.92	43778
1462470000000	49.925	49.925	49.9	49.905	32718
1462470060000	49.9099	49.93	49.9	49.91	19348
1462470120000	49.905	49.93	49.9	49.92	25795
1462470180000	49.92	49.93	49.91	49.9234	13265
1462470240000	49.925	49.93	49.91	49.9129	29496
1462470300000	49.91	49.925	49.905	49.9172	34511
1462470360000	49.9101	49.9376	49.91	49.925	25601
1462470420000	49.925	49.943	49.915	49.943	20163
1462470480000	49.94	49.9599	49.93	49.945	50732
1462470540000	49.95	49.96	49.9199	49.92	29108
1462470600000	49.92	49.9399	49.91	49.911	20443
1462470660000	49.91	49.96	49.905	49.9599	29111
1462470720000	49.95	49.955	49.92	49.925	20041
1462470780000	49.925	49.94	49.92	49.94	17765
1462470840000	49.95	49.97	49.945	49.97	30900
1462470900000	49.9665	49.97	49.92	49.92	26696
1462470960000	49.91	49.915	49.875	49.9083	37389
1462471020000	49.9099	49.93	49.88	49.9202	73289
1462471080000	49.9261	49.94	49.9101	49.927	31048
1462471140000	49.925	49.945	49.92	49.94	33698
1462471200000	49.93	49.95	49.92	49.94	39260
1462471260000	49.94	49.945	49.88	49.895	53055
1462471320000	49.895	49.925	49.895	49.92	17897
1462471380000	49.925	49.96	49.91	49.935	32021
1462471440000	49.93	49.9799	49.92	49.96	27249
1462471500000	49.96	49.975	49.95	49.97	36322
1462471560000	49.97	49.98	49.951	49.97	57495
1462471620000	49.975	49.99	49.97	49.99	34923
1462471680000	49.9899	49.9999	49.97	49.99	43946
1462471740000	49.99	50.01	49.97	49.97	54681
1462471800000	49.97	49.97	49.94	49.956	29406
1462471860000	49.9501	49.995	49.95	49.97	51153
1462471920000	49.96	49.97	49.94	49.94	19180
1462471980000	49.94	49.9699	49.93	49.94	38022
1462472040000	49.9472	49.97	49.94	49.96	22125
1462472100000	49.965	49.99	49.96	49.99	44108
1462472160000	49.99	50.01	49.9865	50	49751
1462472220000	50.01	50.01	49.97	50	36251
1462472280000	50	50.02	49.99	50.02	54045
1462472340000	50.02	50.02	49.97	49.97	32703
1462472400000	49.9737	49.98	49.94	49.955	32578
1462472460000	49.9585	49.98	49.94	49.98	24697
1462472520000	49.98	50.02	49.98	49.9992	61681
1462472580000	49.995	50	49.97	49.9999	32034
1462472640000	49.9901	50.02	49.99	50.01	22780
1462472700000	50.015	50.04	50.01	50.015	43826
1462472760000	50.0103	50.0103	49.985	49.985	18970
1462472820000	49.985	50.03	49.985	50.03	24816
1462472880000	50.03	50.03	50	50	27526
1462472940000	50.005	50.005	49.99	49.995	17206
1462473000000	49.99	49.9999	49.95	49.95	35210
1462473060000	49.95	49.975	49.95	49.975	35860
1462473120000	49.98	49.9899	49.95	49.96	26402
1462473180000	49.955	49.97	49.94	49.94	39815
1462473240000	49.94	49.965	49.93	49.965	15643
1462473300000	49.96	49.9665	49.925	49.94	27095
1462473360000	49.935	49.96	49.93	49.96	29501
1462473420000	49.96	49.96	49.92	49.935	46895
1462473480000	49.933	49.94	49.93	49.94	17595
1462473540000	49.935	49.955	49.93	49.935	27966
1462473600000	49.935	49.94	49.93	49.935	16513
1462473660000	49.93	49.935	49.91	49.92	29831
1462473720000	49.92	49.98	49.911	49.98	55659
1462473780000	49.99	50	49.97	49.98	26000
1462473840000	49.98	49.9899	49.955	49.965	27301
1462473900000	49.965	50	49.965	49.985	25956
1462473960000	49.99	50	49.98	49.985	46587
1462474020000	49.98	49.985	49.975	49.985	43631
1462474080000	49.985	50	49.94	49.94	87771
1462474140000	49.94	49.98	49.93	49.9725	37775
1462474200000	49.97	49.9799	49.955	49.955	26501
1462474260000	49.951	49.99	49.95	49.98	44545
1462474320000	49.97	49.985	49.965	49.97	21491
1462474380000	49.97	49.98	49.96	49.98	30452
1462474440000	49.985	50	49.98	49.98	55905
1462474500000	49.98	49.9899	49.97	49.9763	21515
1462474560000	49.975	50	49.96	50	8939
1462474620000	49.99	49.995	49.95	49.97	44398
1462474680000	49.965	49.99	49.96	49.98	46251
1462474740000	49.98	50	49.98	49.985	20558
1462474800000	49.9899	49.9899	49.91	49.92	46870
1462474860000	49.92	49.94	49.92	49.925	24828
1462474920000	49.9269	49.9471	49.9232	49.93	43753
1462474980000	49.935	49.935	49.89	49.9	77499
1462475040000	49.9	49.94	49.895	49.92	74041
1462475100000	49.91	49.93	49.8936	49.92	56506
1462475160000	49.92	49.9299	49.8818	49.8818	43277
1462475220000	49.88	49.92	49.88	49.9025	43328
1462475280000	49.9	49.91	49.88	49.9	30554
1462475340000	49.8939	49.905	49.89	49.896	21500
1462475400000	49.8968	49.9	49.8862	49.895	41370
1462475460000	49.8999	49.905	49.88	49.905	28194
1462475520000	49.91	49.915	49.8942	49.905	38548
1462475580000	49.9	49.91	49.89	49.9033	36448
1462475640000	49.91	49.94	49.895	49.9399	58848
1462475700000	49.935	49.94	49.92	49.93	29545
1462475760000	49.925	49.93	49.905	49.905	29498
1462475820000	49.9	49.93	49.88	49.89	72159
1462475880000	49.89	49.9	49.88	49.885	23605
1462475940000	49.885	49.89	49.86	49.89	42034
1462476000000	49.885	49.94	49.885	49.9147	56209
1462476060000	49.915	49.9372	49.91	49.93	22822
1462476120000	49.9353	49.957	49.91	49.957	83767
1462476180000	49.955	49.96	49.94	49.95	53826
1462476240000	49.95	49.95	49.93	49.94	25636
1462476300000	49.945	49.96	49.935	49.95	67131
1462476360000	49.955	49.98	49.93	49.94	49833
1462476420000	49.94	49.945	49.9031	49.925	45079
1462476480000	49.92	49.93	49.91	49.9224	12525
1462476540000	49.93	49.94	49.92	49.94	50152
1462476600000	49.9364	49.96	49.925	49.942	62184
1462476660000	49.9437	49.95	49.93	49.95	64137
1462476720000	49.95	49.95	49.91	49.92	18577
1462476780000	49.92	49.95	49.915	49.9499	53769
1462476840000	49.949	49.95	49.91	49.92	40091
1462476900000	49.9231	49.95	49.92	49.95	27972
1462476960000	49.95	49.95	49.9035	49.91	55850
1462477020000	49.9099	49.92	49.89	49.9101	60694
1462477080000	49.91	49.915	49.9	49.91	33355
1462477140000	49.915	49.92	49.87	49.876	61734
1462477200000	49.87	49.92	49.86	49.915	69492
1462477260000	49.91	49.935	49.9	49.91	72806
1462477320000	49.91	49.94	49.895	49.935	83105
1462477380000	49.935	49.94	49.91	49.93	54369
1462477440000	49.93	49.94	49.915	49.92	32745
1462477500000	49.925	49.95	49.9	49.93	100215
1462477560000	49.93	49.98	49.93	49.94	114474
1462477620000	49.94	49.99	49.93	49.985	75025
1462477680000	49.985	49.99	49.97	49.975	86967
1462477740000	49.97	49.99	49.93	49.93	99224
1462477800000	49.93	49.96	49.92	49.94	122633
1462477860000	49.94	49.9599	49.92	49.93	93720
1462477920000	49.925	49.93	49.89	49.89	160662
1462477980000	49.9	49.905	49.85	49.865	418984
1462478040000	49.87	49.88	49.835	49.8525	301979
1462478100000	49.85	49.87	49.84	49.861	123008
1462478160000	49.865	49.865	49.815	49.84	445600
1462478220000	49.84	49.87	49.84	49.87	173961
1462478280000	49.87	49.88	49.86	49.87	252921
1462478340000	49.87	49.9	49.87	49.875	347217
1462478400000	49.875	49.95	49.875	49.94	3056017
1462541400000	49.92	49.92	49.75	49.78	522036
1462541460000	49.78	49.905	49.75	49.78	90888
1462541520000	49.78	49.84	49.78	49.79	101044
1462541580000	49.807	49.86	49.79	49.8	38545
1462541640000	49.8	49.83	49.78	49.82	66423
1462541700000	49.82	49.82	49.78	49.79	66245
1462541760000	49.785	49.825	49.7767	49.7767	70788
1462541820000	49.78	49.82	49.78	49.81	107874
1462541880000	49.8	49.81	49.75	49.78	236650
1462541940000	49.785	49.9	49.77	49.89	96856
1462542000000	49.88	49.94	49.86	49.94	264785
1462542060000	49.94	49.9499	49.88	49.89	52583
1462542120000	49.89	49.92	49.87	49.91	83239
1462542180000	49.91	50	49.91	49.97	122473
1462542240000	49.965	49.99	49.94	49.97	67448
1462542300000	49.97	49.985	49.9	49.93	122265
1462542360000	49.93	49.94	49.9	49.9	62915
1462542420000	49.9	49.91	49.8636	49.89	58806
1462542480000	49.88	49.93	49.88	49.895	46884
1462542540000	49.9	49.91	49.87	49.87	63904
1462542600000	49.87	49.895	49.85	49.85	57226
1462542660000	49.85	49.865	49.82	49.865	152425
1462542720000	49.86	49.875	49.83	49.8556	80598
1462542780000	49.86	49.88	49.85	49.88	103419
1462542840000	49.88	49.895	49.86	49.86	48795
1462542900000	49.87	49.89	49.845	49.8535	68800
1462542960000	49.86	49.87	49.85	49.85	88757
1462543020000	49.85	49.88	49.85	49.85	103618
1462543080000	49.85	49.87	49.82	49.86	71400
1462543140000	49.86	49.86	49.85	49.85	41950
1462543200000	49.85	49.88	49.85	49.875	69527
1462543260000	49.885	49.8855	49.86	49.87	37384
1462543320000	49.8659	49.87	49.85	49.85	44143
1462543380000	49.855	49.88	49.85	49.88	57116
1462543440000	49.875	49.9	49.87	49.9	34178
1462543500000	49.9036	49.9036	49.88	49.885	15054
1462543560000	49.89	49.9	49.85	49.865	56335
1462543620000	49.865	49.93	49.855	49.93	48905
1462543680000	49.93	49.955	49.93	49.935	63140
1462543740000	49.94	49.945	49.92	49.945	28526
1462543800000	49.95	49.95	49.92	49.92	29963
1462543860000	49.9299	49.93	49.89	49.905	37089
1462543920000	49.9	49.9099	49.85	49.85	40795
1462543980000	49.85	49.895	49.85	49.8791	56498
1462544040000	49.87	49.9	49.87	49.875	53558
1462544100000	49.88	49.9	49.86	49.86	41300
1462544160000	49.865	49.8865	49.85	49.86	49114
1462544220000	49.8601	49.88	49.84	49.87	110809
1462544280000	49.87	49.88	49.845	49.855	72195
1462544340000	49.855	49.87	49.85	49.86	79105
1462544400000	49.855	49.8699	49.83	49.855	84091
1462544460000	49.855	49.86	49.84	49.8475	100367
1462544520000	49.8499	49.86	49.84	49.85	52167
1462544580000	49.85	49.86	49.84	49.86	34464
1462544640000	49.86	49.87	49.85	49.865	108877
1462544700000	49.8538	49.86	49.79	49.8	153917
1462544760000	49.795	49.82	49.76	49.82	93044
1462544820000	49.8267	49.85	49.81	49.8199	52422
1462544880000	49.815	49.83	49.795	49.83	46235
1462544940000	49.83	49.85	49.82	49.85	36974
1462545000000	49.85	49.89	49.84	49.86	42784
1462545060000	49.85	49.86	49.82	49.82	51960
1462545120000	49.825	49.84	49.82	49.839	41120
1462545180000	49.835	49.91	49.83	49.9	66238
1462545240000	49.8999	49.93	49.89	49.91	56955
1462545300000	49.9199	49.9199	49.87	49.87	30735
1462545360000	49.875	49.89	49.87	49.87	48017
1462545420000	49.875	49.877	49.82	49.825	47033
1462545480000	49.83	49.835	49.79	49.8	121483
1462545540000	49.79	49.84	49.79	49.84	52448
1462545600000	49.83	49.83	49.79	49.81	55976
1462545660000	49.815	49.815	49.77	49.805	118289
1462545720000	49.801	49.84	49.79	49.81	55402
1462545780000	49.81	49.82	49.77	49.78	48334
1462545840000	49.78	49.835	49.77	49.82	80757
1462545900000	49.82	49.82	49.79	49.81	41924
1462545960000	49.805	49.805	49.76	49.77	133261
1462546020000	49.77	49.79	49.77	49.7885	122427
1462546080000	49.79	49.8	49.76	49.775	154400
1462546140000	49.78	49.79	49.77	49.775	59542
1462546200000	49.78	49.78	49.75	49.75	85127
1462546260000	49.755	49.79	49.75	49.775	131504
1462546320000	49.77	49.7765	49.72	49.72	89872
1462546380000	49.73	49.75	49.72	49.75	71432
1462546440000	49.75	49.77	49.74	49.76	63300
1462546500000	49.765	49.8	49.75	49.8	104504
1462546560000	49.8	49.8185	49.79	49.8	49211
1462546620000	49.8	49.805	49.77	49.7765	33806
1462546680000	49.78	49.78	49.74	49.75	56203
1462546740000	49.75	49.8	49.74	49.8	59653
1462546800000	49.81	49.81	49.77	49.77	37110
1462546860000	49.77	49.795	49.76	49.78	53764
1462546920000	49.78	49.805	49.775	49.7899	37470
1462546980000	49.79	49.79	49.75	49.76	34264
1462547040000	49.75	49.755	49.7136	49.715	31618
1462547100000	49.72	49.73	49.66	49.665	108084
1462547160000	49.6699	49.68	49.66	49.675	37309
1462547220000	49.675	49.68	49.66	49.68	117384
1462547280000	49.68	49.7	49.68	49.699	25792
1462547340000	49.69	49.72	49.69	49.705	54188
1462547400000	49.7067	49.7067	49.67	49.68	57546
1462547460000	49.675	49.75	49.675	49.75	55844
1462547520000	49.75	49.785	49.73	49.77	62730
1462547580000	49.77	49.78	49.75	49.7599	23215
1462547640000	49.75	49.7568	49.74	49.7568	13432
1462547700000	49.7545	49.76	49.75	49.76	14326
1462547760000	49.755	49.765	49.74	49.74	57630
1462547820000	49.74	49.76	49.71	49.72	68163
1462547880000	49.7201	49.74	49.72	49.725	36259
1462547940000	49.725	49.83	49.725	49.8	50959
1462548000000	49.8	49.8	49.78	49.79	28503
1462548060000	49.795	49.81	49.77	49.805	40022
1462548120000	49.8001	49.85	49.795	49.8	69487
1462548180000	49.8	49.8	49.775	49.78	14880
1462548240000	49.79	49.835	49.7801	49.8101	23258
1462548300000	49.815	49.8158	49.78	49.8067	30242
1462548360000	49.81	49.83	49.79	49.81	33804
1462548420000	49.8	49.82	49.79	49.8156	30257
1462548480000	49.82	49.88	49.82	49.84	102934
1462548540000	49.84	49.87	49.84	49.85	26301
1462548600000	49.8572	49.8572	49.82	49.84	23495
1462548660000	49.835	49.84	49.79	49.79	26763
1462548720000	49.795	49.83	49.7901	49.83	26852
1462548780000	49.83	49.8399	49.81	49.81	30137
1462548840000	49.805	49.83	49.79	49.82	28387
1462548900000	49.815	49.82	49.78	49.79	21907
1462548960000	49.79	49.79	49.76	49.79	20656
1462549020000	49.78	49.79	49.77	49.78	13888
1462549080000	49.785	49.79	49.765	49.77	21947
1462549140000	49.775	49.805	49.775	49.805	24232
1462549200000	49.8061	49.81	49.79	49.7933	28808
1462549260000	49.79	49.8	49.78	49.78	19536
1462549320000	49.785	49.8	49.78	49.8	31847
1462549380000	49.8	49.816	49.79	49.795	20209
1462549440000	49.795	49.8	49.77	49.78	47141
1462549500000	49.78	49.79	49.77	49.785	60360
1462549560000	49.78	49.79	49.78	49.7801	8269
1462549620000	49.78	49.79	49.76	49.775	37404
1462549680000	49.77	49.78	49.76	49.76	68899
1462549740000	49.76	49.77	49.74	49.7667	61360
1462549800000	49.77	49.78	49.75	49.765	110738
1462549860000	49.765	49.77	49.76	49.76	39396
1462549920000	49.76	49.77	49.75	49.75	46424
1462549980000	49.75	49.7525	49.73	49.73	46976
1462550040000	49.735	49.74	49.71	49.7199	68800
1462550100000	49.715	49.72	49.68	49.7	69624
1462550160000	49.71	49.77	49.71	49.765	49524
1462550220000	49.77	49.77	49.74	49.755	94587
1462550280000	49.755	49.77	49.74	49.75	55945
1462550340000	49.76	49.79	49.75	49.79	17823
1462550400000	49.79	49.795	49.75	49.76	41978
1462550460000	49.755	49.755	49.72	49.74	65796
1462550520000	49.74	49.74	49.71	49.7364	19325
1462550580000	49.74	49.75	49.73	49.73	20170
1462550640000	49.73	49.74	49.72	49.73	11308
1462550700000	49.73	49.75	49.72	49.72	25233
1462550760000	49.725	49.729	49.695	49.725	46677
1462550820000	49.72	49.75	49.71	49.75	10741
1462550880000	49.7462	49.765	49.7462	49.76	10165
1462550940000	49.76	49.7699	49.75	49.7565	9531
1462551000000	49.755	49.76	49.75	49.755	2939
1462551060000	49.755	49.76	49.74	49.7535	17161
1462551120000	49.75	49.75	49.74	49.75	9288
1462551180000	49.745	49.75	49.72	49.75	35117
1462551240000	49.7499	49.75	49.74	49.7464	18888
1462551300000	49.745	49.77	49.74	49.77	9983
1462551360000	49.76	49.7659	49.73	49.74	63866
1462551420000	49.745	49.755	49.73	49.73	31143
1462551480000	49.73	49.735	49.71	49.7235	45958
1462551540000	49.725	49.74	49.72	49.74	10482
1462551600000	49.74	49.755	49.74	49.75	38533
1462551660000	49.75	49.76	49.7	49.71	69081
1462551720000	49.705	49.74	49.705	49.73	12915
1462551780000	49.7356	49.76	49.7356	49.74	33498
1462551840000	49.75	49.76	49.74	49.75	19611
1462551900000	49.755	49.755	49.73	49.735	63519
1462551960000	49.735	49.74	49.7	49.71	44235
1462552020000	49.71	49.75	49.71	49.73	25044
1462552080000	49.735	49.75	49.73	49.745	27751
1462552140000	49.73	49.75	49.73	49.735	7485
1462552200000	49.7301	49.74	49.72	49.74	25312
1462552260000	49.735	49.75	49.73	49.74	13498
1462552320000	49.74	49.745	49.72	49.725	34494
1462552380000	49.72	49.74	49.72	49.73	8797
1462552440000	49.735	49.74	49.72	49.73	27264
1462552500000	49.72	49.75	49.72	49.75	15303
1462552560000	49.745	49.75	49.73	49.74	22037
1462552620000	49.745	49.75	49.74	49.745	28221
1462552680000	49.75	49.755	49.73	49.75	51864
1462552740000	49.75	49.755	49.74	49.745	42761
1462552800000	49.745	49.76	49.73	49.75	111587
1462552860000	49.745	49.76	49.72	49.7299	92446
1462552920000	49.725	49.73	49.72	49.73	12077
1462552980000	49.74	49.76	49.735	49.755	24071
1462553040000	49.76	49.79	49.76	49.78	23876
1462553100000	49.785	49.82	49.78	49.82	29745
1462553160000	49.816	49.816	49.8	49.8	43202
1462553220000	49.81	49.83	49.79	49.79	41814
1462553280000	49.7966	49.81	49.78	49.79	32007
1462553340000	49.793	49.81	49.79	49.8071	11451
1462553400000	49.802	49.81	49.8	49.8	8500
1462553460000	49.8	49.8	49.78	49.785	17523
1462553520000	49.78	49.79	49.77	49.7707	13978
1462553580000	49.77	49.775	49.75	49.775	24486
1462553640000	49.775	49.78	49.77	49.77	13100
1462553700000	49.775	49.785	49.77	49.775	20483
1462553760000	49.775	49.8	49.77	49.7965	32106
1462553820000	49.8	49.87	49.8	49.857	44772
1462553880000	49.8536	49.86	49.84	49.85	104649
1462553940000	49.85	49.8656	49.8325	49.8601	55424
1462554000000	49.865	49.88	49.833	49.88	45519
1462554060000	49.88	49.9	49.872	49.88	35506
1462554120000	49.88	49.9	49.87	49.895	19472
1462554180000	49.89	49.9	49.89	49.895	7963
1462554240000	49.89	49.895	49.87	49.875	24782
1462554300000	49.875	49.8758	49.86	49.87	10350
1462554360000	49.87	49.89	49.87	49.89	21161
1462554420000	49.89	49.93	49.88	49.93	66554
1462554480000	49.93	49.95	49.92	49.94	48541
1462554540000	49.945	49.945	49.91	49.91	12725
1462554600000	49.915	49.92	49.91	49.9176	15540
1462554660000	49.91	49.945	49.91	49.945	21866
1462554720000	49.94	49.95	49.925	49.935	89940
1462554780000	49.93	49.94	49.88	49.9133	71383
1462554840000	49.92	49.96	49.92	49.94	42099
1462554900000	49.94	49.94	49.91	49.9152	11256
1462554960000	49.915	49.93	49.915	49.92	12108
1462555020000	49.93	49.9899	49.9298	49.9736	35137
1462555080000	49.97	49.98	49.97	49.98	37072
1462555140000	49.985	50	49.98	49.9901	21888
1462555200000	50	50	49.97	49.975	12273
1462555260000	49.97	49.99	49.97	49.99	19970
1462555320000	49.99	49.99	49.96	49.96	29662
1462555380000	49.96	49.97	49.96	49.965	12286
1462555440000	49.96	49.98	49.955	49.97	14858
1462555500000	49.98	50.01	49.97	50	121246
1462555560000	50.005	50.005	49.965	49.9963	31144
1462555620000	50	50.02	49.993	49.995	38079
1462555680000	49.995	50.01	49.98	50	19200
1462555740000	50	50.025	49.995	50.01	28832
1462555800000	50.0199	50.0199	49.97	49.98	30840
1462555860000	49.985	49.99	49.96	49.97	44019
1462555920000	49.97	49.99	49.97	49.97	24172
1462555980000	49.97	49.98	49.96	49.9601	13855
1462556040000	49.96	49.97	49.95	49.95	12130
1462556100000	49.95	49.99	49.95	49.98	23847
1462556160000	49.985	50.01	49.98	50.0031	55711
1462556220000	50.0001	50.01	49.99	50	24411
1462556280000	50.01	50.01	49.9736	49.9799	26829
1462556340000	49.98	50	49.96	49.99	57432
1462556400000	49.9944	50.015	49.99	50.01	21391
1462556460000	50.01	50.025	50	50.005	46600
1462556520000	50.005	50.01	49.97	49.97	40955
1462556580000	49.979	49.9868	49.97	49.985	12977
1462556640000	49.985	49.99	49.98	49.9801	10674
1462556700000	49.98	50.0073	49.98	49.98	49923
1462556760000	49.985	50	49.98	49.99	18769
1462556820000	49.99	50.03	49.98	50	60525
1462556880000	50.005	50.0387	50	50.0387	80464
1462556940000	50.0301	50.045	50	50.04	55703
1462557000000	50.045	50.09	50.02	50.06	121732
1462557060000	50.0542	50.0856	50.04	50.0856	71757
1462557120000	50.081	50.09	50.08	50.0836	48477
1462557180000	50.08	50.08	50.07	50.075	8245
1462557240000	50.075	50.085	50.07	50.085	17124
1462557300000	50.085	50.13	50.085	50.1	72216
1462557360000	50.1	50.1	50.06	50.08	82000
1462557420000	50.08	50.1	50.07	50.09	76920
1462557480000	50.0936	50.1299	50.08	50.11	52797
1462557540000	50.1125	50.16	50.1125	50.16	66158
1462557600000	50.155	50.2199	50.15	50.21	46314
1462557660000	50.215	50.22	50.17	50.1701	26107
1462557720000	50.18	50.21	50.17	50.19	43529
1462557780000	50.1865	50.205	50.16	50.195	32086
1462557840000	50.19	50.198	50.17	50.19	28464
1462557900000	50.18	50.24	50.17	50.21	65102
1462557960000	50.2064	50.25	50.2	50.24	57614
1462558020000	50.245	50.26	50.24	50.26	51693
1462558080000	50.26	50.29	50.25	50.28	60021
1462558140000	50.28	50.31	50.27	50.2801	49518
1462558200000	50.285	50.32	50.28	50.3	74891
1462558260000	50.305	50.32	50.275	50.29	33636
1462558320000	50.28	50.31	50.27	50.3	39413
1462558380000	50.3	50.31	50.26	50.26	28469
1462558440000	50.26	50.28	50.25	50.25	43002
1462558500000	50.26	50.29	50.25	50.29	23944
1462558560000	50.298	50.305	50.27	50.3	57470
1462558620000	50.3	50.32	50.2901	50.305	44622
1462558680000	50.305	50.32	50.28	50.28	66126
1462558740000	50.28	50.31	50.27	50.31	39828
1462558800000	50.3	50.3	50.27	50.29	31464
1462558860000	50.29	50.295	50.275	50.28	20021
1462558920000	50.275	50.285	50.2338	50.26	42620
1462558980000	50.265	50.28	50.24	50.245	36999
1462559040000	50.245	50.245	50.21	50.225	34141
1462559100000	50.22	50.23	50.185	50.19	44834
1462559160000	50.193	50.2	50.185	50.199	11357
1462559220000	50.19	50.22	50.18	50.195	40033
1462559280000	50.2	50.23	50.195	50.21	59710
1462559340000	50.215	50.24	50.2001	50.232	55015
1462559400000	50.23	50.235	50.18	50.19	72386
1462559460000	50.19	50.195	50.15	50.179	73827
1462559520000	50.175	50.18	50.16	50.16	17009
1462559580000	50.165	50.185	50.16	50.16	40129
1462559640000	50.16	50.17	50.135	50.16	27500
1462559700000	50.15	50.16	50.14	50.15	18153
1462559760000	50.15	50.165	50.13	50.135	33656
1462559820000	50.125	50.14	50.11	50.135	29250
1462559880000	50.135	50.18	50.135	50.1765	50127
1462559940000	50.17	50.18	50.16	50.175	40824
1462560000000	50.18	50.2	50.175	50.19	34442
1462560060000	50.185	50.205	50.17	50.1999	79029
1462560120000	50.205	50.26	50.2	50.25	88131
1462560180000	50.26	50.28	50.245	50.28	69653
1462560240000	50.28	50.31	50.275	50.305	74950
1462560300000	50.305	50.33	50.28	50.3	64196
1462560360000	50.295	50.3	50.27	50.285	78860
1462560420000	50.285	50.3	50.26	50.261	29804
1462560480000	50.2601	50.28	50.24	50.28	59480
1462560540000	50.27	50.27	50.22	50.2338	32492
1462560600000	50.235	50.24	50.21	50.2199	48362
1462560660000	50.21	50.24	50.21	50.24	122646
1462560720000	50.235	50.24	50.2235	50.2235	88629
1462560780000	50.2236	50.23	50.2	50.225	36858
1462560840000	50.23	50.24	50.22	50.235	25169
1462560900000	50.2332	50.28	50.2332	50.25	66915
1462560960000	50.25	50.25	50.215	50.215	18936
1462561020000	50.215	50.23	50.21	50.23	19295
1462561080000	50.23	50.25	50.22	50.23	36251
1462561140000	50.225	50.24	50.22	50.235	20846
1462561200000	50.24	50.25	50.22	50.25	93892
1462561260000	50.25	50.26	50.23	50.25	404855
1462561320000	50.25	50.285	50.24	50.285	58467
1462561380000	50.2801	50.2801	50.25	50.26	41889
1462561440000	50.27	50.28	50.25	50.25	33326
1462561500000	50.25	50.27	50.25	50.27	36870
1462561560000	50.26	50.28	50.25	50.255	49509
1462561620000	50.26	50.26	50.25	50.26	31978
1462561680000	50.2562	50.26	50.25	50.25	20850
1462561740000	50.255	50.278	50.25	50.25	110701
1462561800000	50.2599	50.27	50.22	50.2264	112213
1462561860000	50.23	50.295	50.225	50.29	69790
1462561920000	50.29	50.315	50.29	50.31	73631
1462561980000	50.31	50.32	50.3001	50.3199	67072
1462562040000	50.31	50.3101	50.29	50.3	70373
1462562100000	50.295	50.295	50.24	50.25	85303
1462562160000	50.255	50.27	50.23	50.24	64469
1462562220000	50.25	50.28	50.25	50.255	28005
1462562280000	50.2501	50.28	50.2501	50.275	18825
1462562340000	50.28	50.31	50.275	50.3	45745
1462562400000	50.305	50.305	50.27	50.27	37304
1462562460000	50.27	50.28	50.26	50.28	21141
1462562520000	50.29	50.295	50.26	50.285	38071
1462562580000	50.2801	50.295	50.255	50.27	43723
1462562640000	50.27	50.3	50.27	50.3	31283
1462562700000	50.3	50.31	50.27	50.29	69629
1462562760000	50.28	50.31	50.28	50.3	52735
1462562820000	50.3	50.305	50.28	50.29	23375
1462562880000	50.29	50.31	50.28	50.2899	63264
1462562940000	50.28	50.31	50.27	50.305	24592
1462563000000	50.31	50.31	50.28	50.2889	26883
1462563060000	50.28	50.29	50.25	50.25	48553
1462563120000	50.245	50.2499	50.21	50.21	61006
1462563180000	50.22	50.24	50.21	50.21	71603
1462563240000	50.21	50.211	50.18	50.1901	56905
1462563300000	50.2	50.21	50.19	50.2099	35336
1462563360000	50.2	50.21	50.19	50.208	35216
1462563420000	50.21	50.235	50.2	50.21	87654
1462563480000	50.2	50.25	50.19	50.2242	97738
1462563540000	50.23	50.245	50.22	50.22	40049
1462563600000	50.225	50.25	50.2106	50.23	50348
1462563660000	50.23	50.25	50.22	50.25	81244
1462563720000	50.24	50.27	50.24	50.245	52392
1462563780000	50.25	50.27	50.24	50.255	40152
1462563840000	50.25	50.26	50.24	50.255	56050
1462563900000	50.26	50.26	50.24	50.24	41947
1462563960000	50.24	50.27	50.24	50.25	177680
1462564020000	50.25	50.26	50.225	50.2364	67917
1462564080000	50.235	50.24	50.2	50.2	104405
1462564140000	50.205	50.21	50.19	50.2099	56730
1462564200000	50.205	50.22	50.17	50.215	91831
1462564260000	50.21	50.24	50.175	50.23	94161
1462564320000	50.23	50.26	50.225	50.235	69505
1462564380000	50.24	50.29	50.235	50.29	81509
1462564440000	50.29	50.3	50.28	50.29	111442
1462564500000	50.285	50.32	50.28	50.31	101394
1462564560000	50.31	50.33	50.3	50.325	130797
1462564620000	50.325	50.34	50.31	50.33	135468
1462564680000	50.335	50.34	50.32	50.33	148279
1462564740000	50.33	50.345	50.31	50.3299	175403
1462564800000	50.325	50.39	50.32	50.39	2080946
1462800600000	50.49	50.5	50.45	50.465	268024
1462800660000	50.4501	50.5	50.37	50.37	98767
1462800720000	50.38	50.5	50.37	50.46	84999
1462800780000	50.45	50.47	50.42	50.44	40236
1462800840000	50.45	50.48	50.42	50.48	43672
1462800900000	50.479	50.49	50.43	50.43	22774
1462800960000	50.43	50.43	50.375	50.41	144331
1462801020000	50.41	50.44	50.38	50.44	85592
1462801080000	50.4302	50.46	50.4	50.445	63865
1462801140000	50.45	50.4864	50.4301	50.485	56008
1462801200000	50.485	50.5	50.44	50.44	61375
1462801260000	50.43	50.44	50.36	50.405	95962
1462801320000	50.4056	50.44	50.39	50.4301	82157
1462801380000	50.43	50.43	50.38	50.395	54126
1462801440000	50.405	50.46	50.405	50.46	76302
1462801500000	50.455	50.555	50.455	50.52	99856
1462801560000	50.52	50.578	50.515	50.57	50054
1462801620000	50.57	50.58	50.55	50.56	55612
1462801680000	50.5537	50.56	50.55	50.56	23403
1462801740000	50.56	50.566	50.5	50.5	50784
1462801800000	50.51	50.51	50.43	50.445	40384
1462801860000	50.44	50.48	50.43	50.45	193895
1462801920000	50.45	50.47	50.44	50.455	35113
1462801980000	50.45	50.485	50.44	50.48	40157
1462802040000	50.48	50.54	50.47	50.5062	64504
1462802100000	50.51	50.53	50.46	50.495	50775
1462802160000	50.49	50.51	50.48	50.495	42529
1462802220000	50.49	50.51	50.48	50.5	24254
1462802280000	50.5	50.52	50.49	50.52	35331
1462802340000	50.52	50.52	50.4728	50.49	45259
1462802400000	50.48	50.56	50.48	50.559	63099
1462802460000	50.56	50.56	50.4875	50.4875	47565
1462802520000	50.49	50.5699	50.485	50.545	42054
1462802580000	50.55	50.585	50.5	50.515	92604
1462802640000	50.515	50.54	50.5	50.53	39381
1462802700000	50.53	50.53	50.485	50.5	29286
1462802760000	50.5	50.53	50.5	50.53	23414
1462802820000	50.53	50.555	50.52	50.54	29356
1462802880000	50.5406	50.5406	50.51	50.5235	30497
1462802940000	50.5296	50.55	50.52	50.55	26241
1462803000000	50.55	50.565	50.5363	50.54	42502
1462803060000	50.53	50.54	50.491	50.495	47817
1462803120000	50.49	50.51	50.47	50.5	48586
1462803180000	50.51	50.535	50.48	50.48	35381
1462803240000	50.4899	50.49	50.45	50.46	44840
1462803300000	50.46	50.47	50.45	50.45	73753
1462803360000	50.453	50.48	50.444	50.46	51535
1462803420000	50.45	50.465	50.42	50.435	51905
1462803480000	50.44	50.47	50.43	50.45	18834
1462803540000	50.45	50.45	50.405	50.41	28096
1462803600000	50.4	50.43	50.4	50.415	52311
1462803660000	50.415	50.445	50.4	50.43	86203
1462803720000	50.43	50.45	50.4	50.4	52002
1462803780000	50.4065	50.42	50.39	50.4	32427
1462803840000	50.4	50.4	50.36	50.37	49522
1462803900000	50.37	50.38	50.32	50.32	65789
1462803960000	50.325	50.37	50.3	50.34	139339
1462804020000	50.335	50.35	50.29	50.305	52789
1462804080000	50.31	50.3138	50.295	50.31	33644
1462804140000	50.3062	50.3062	50.25	50.27	41646
1462804200000	50.2655	50.29	50.25	50.27	28012
1462804260000	50.27	50.3	50.245	50.27	57404
1462804320000	50.27	50.31	50.269	50.28	52753
1462804380000	50.27	50.29	50.245	50.255	46937
1462804440000	50.26	50.27	50.245	50.25	53176
1462804500000	50.2501	50.26	50.24	50.25	38831
1462804560000	50.25	50.26	50.23	50.24	30255
1462804620000	50.24	50.25	50.22	50.25	35470
1462804680000	50.245	50.25	50.205	50.205	32976
1462804740000	50.21	50.21	50.15	50.18	50367
1462804800000	50.18	50.19	50.1701	50.18	30070
1462804860000	50.1701	50.185	50.16	50.174	34189
1462804920000	50.17	50.19	50.165	50.18	41448
1462804980000	50.185	50.2	50.17	50.195	31115
1462805040000	50.1999	50.2556	50.195	50.225	53015
1462805100000	50.23	50.23	50.15	50.17	55536
1462805160000	50.17	50.18	50.14	50.14	46703
1462805220000	50.1422	50.17	50.1364	50.15	40326
1462805280000	50.15	50.21	50.15	50.2	22032
1462805340000	50.19	50.2	50.16	50.169	42096
1462805400000	50.16	50.2	50.16	50.19	34463
1462805460000	50.185	50.185	50.17	50.17	26725
1462805520000	50.17	50.18	50.14	50.14	53171
1462805580000	50.1435	50.17	50.14	50.155	16231
1462805640000	50.16	50.17	50.12	50.14	33912
1462805700000	50.1443	50.17	50.125	50.125	44264
1462805760000	50.1375	50.155	50.13	50.145	30255
1462805820000	50.14	50.16	50.1201	50.15	60770
1462805880000	50.15	50.15	50.13	50.13	18773
1462805940000	50.1365	50.15	50.12	50.13	29964
1462806000000	50.125	50.14	50.08	50.11	62237
1462806060000	50.1036	50.11	50.08	50.105	48449
1462806120000	50.1015	50.11	50.08	50.1	47693
1462806180000	50.1	50.16	50.095	50.1323	45249
1462806240000	50.14	50.16	50.13	50.16	18646
1462806300000	50.16	50.17	50.12	50.13	62803
1462806360000	50.1201	50.15	50.11	50.125	36299
1462806420000	50.12	50.15	50.11	50.1101	36233
1462806480000	50.11	50.15	50.1	50.15	64580
1462806540000	50.15	50.19	50.15	50.15	55459
1462806600000	50.15	50.18	50.14	50.15	33381
1462806660000	50.1466	50.16	50.12	50.12	34237
1462806720000	50.12	50.15	50.085	50.085	55378
1462806780000	50.09	50.1	50.05	50.06	34456
1462806840000	50.06	50.065	50	50.01	140160
1462806900000	50.02	50.03	50.01	50.01	28692
1462806960000	50.015	50.03	50	50.03	30949
1462807020000	50.04	50.04	50.01	50.04	33984
1462807080000	50.035	50.05	50.03	50.035	23169
1462807140000	50.03	50.04	50.02	50.035	35859
1462807200000	50.0365	50.07	50.0362	50.065	36950
1462807260000	50.06	50.11	50.06	50.11	44519
1462807320000	50.11	50.11	50.09	50.11	45582
1462807380000	50.11	50.12	50.09	50.1	39189
1462807440000	50.0999	50.12	50.09	50.115	9395
1462807500000	50.11	50.15	50.11	50.149	45821
1462807560000	50.14	50.15	50.13	50.13	33776
1462807620000	50.13	50.17	50.13	50.17	26763
1462807680000	50.17	50.18	50.16	50.1622	39611
1462807740000	50.165	50.19	50.16	50.19	46253
1462807800000	50.185	50.19	50.17	50.175	62986
1462807860000	50.175	50.18	50.16	50.16	40658
1462807920000	50.165	50.17	50.16	50.165	17397
1462807980000	50.17	50.18	50.16	50.16	37022
1462808040000	50.16	50.18	50.14	50.14	49178
1462808100000	50.145	50.185	50.131	50.185	51915
1462808160000	50.185	50.2	50.17	50.2	23338
1462808220000	50.2	50.22	50.2	50.22	17517
1462808280000	50.215	50.218	50.191	50.195	32422
1462808340000	50.19	50.25	50.19	50.24	34453
1462808400000	50.245	50.25	50.23	50.25	15006
1462808460000	50.25	50.26	50.23	50.25	61230
1462808520000	50.245	50.26	50.22	50.24	30872
1462808580000	50.25	50.27	50.24	50.245	49572
1462808640000	50.2475	50.25	50.24	50.245	12201
1462808700000	50.25	50.29	50.245	50.2899	25287
1462808760000	50.29	50.31	50.28	50.3	24218
1462808820000	50.305	50.33	50.305	50.33	46281
1462808880000	50.325	50.34	50.313	50.33	57446
1462808940000	50.33	50.34	50.32	50.34	20739
1462809000000	50.3328	50.34	50.32	50.32	25937
1462809060000	50.32	50.33	50.31	50.33	26459
1462809120000	50.3239	50.345	50.3239	50.34	42581
1462809180000	50.34	50.34	50.3239	50.335	13971
1462809240000	50.335	50.34	50.31	50.3102	34317
1462809300000	50.31	50.3165	50.2501	50.255	39249
1462809360000	50.26	50.26	50.23	50.2334	15209
1462809420000	50.23	50.25	50.23	50.23	25570
1462809480000	50.2365	50.245	50.22	50.23	23800
1462809540000	50.24	50.245	50.23	50.23	11506
1462809600000	50.23	50.245	50.22	50.22	37831
1462809660000	50.21	50.24	50.1901	50.2369	26341
1462809720000	50.235	50.25	50.22	50.22	23909
1462809780000	50.2255	50.24	50.2	50.2	33018
1462809840000	50.205	50.2055	50.18	50.185	16093
1462809900000	50.2	50.21	50.175	50.2	34403
1462809960000	50.209	50.24	50.209	50.23	25289
1462810020000	50.23	50.26	50.225	50.23	43924
1462810080000	50.23	50.23	50.195	50.21	21493
1462810140000	50.215	50.23	50.21	50.215	79888
1462810200000	50.21	50.22	50.17	50.185	54210
1462810260000	50.18	50.19	50.16	50.19	78090
1462810320000	50.1939	50.195	50.17	50.18	62626
1462810380000	50.18	50.1865	50.17	50.18	24091
1462810440000	50.185	50.22	50.185	50.219	28809
1462810500000	50.215	50.23	50.21	50.23	16443
1462810560000	50.23	50.23	50.22	50.2225	10745
1462810620000	50.225	50.25	50.22	50.25	37532
1462810680000	50.245	50.26	50.23	50.2399	75764
1462810740000	50.24	50.26	50.235	50.25	13311
1462810800000	50.25	50.26	50.24	50.25	40787
1462810860000	50.25	50.25	50.23	50.245	21223
1462810920000	50.24	50.29	50.24	50.285	28423
1462810980000	50.29	50.31	50.265	50.27	43054
1462811040000	50.26	50.28	50.25	50.275	12423
1462811100000	50.275	50.29	50.265	50.279	20163
1462811160000	50.28	50.29	50.255	50.26	16347
1462811220000	50.26	50.29	50.255	50.28	21438
1462811280000	50.285	50.29	50.26	50.275	9384
1462811340000	50.28	50.29	50.26	50.29	13710
1462811400000	50.29	50.29	50.24	50.26	47295
1462811460000	50.25	50.26	50.24	50.24	11596
1462811520000	50.249	50.255	50.23	50.23	16093
1462811580000	50.24	50.2465	50.235	50.24	11040
1462811640000	50.2399	50.26	50.2399	50.25	6065
1462811700000	50.25	50.27	50.25	50.26	17345
1462811760000	50.27	50.27	50.23	50.231	9914
1462811820000	50.24	50.25	50.2	50.2	31098
1462811880000	50.21	50.22	50.205	50.21	6640
1462811940000	50.21	50.211	50.2	50.2035	12735
1462812000000	50.2	50.22	50.2	50.21	12735
1462812060000	50.2	50.22	50.19	50.21	8863
1462812120000	50.21	50.22	50.2	50.2	12138
1462812180000	50.21	50.24	50.21	50.236	10114
1462812240000	50.2341	50.25	50.215	50.215	16384
1462812300000	50.214	50.22	50.2	50.21	14400
1462812360000	50.21	50.22	50.19	50.19	12670
1462812420000	50.195	50.23	50.195	50.225	14106
1462812480000	50.22	50.22	50.19	50.22	21086
1462812540000	50.215	50.23	50.21	50.21	13657
1462812600000	50.21	50.235	50.205	50.22	18041
1462812660000	50.22	50.22	50.185	50.19	25797
1462812720000	50.2	50.21	50.19	50.1999	6407
1462812780000	50.195	50.21	50.19	50.19	17833
1462812840000	50.19	50.2	50.1825	50.185	16202
1462812900000	50.19	50.21	50.19	50.1929	15523
1462812960000	50.19	50.2	50.18	50.1965	14562
1462813020000	50.2	50.21	50.2	50.2	5664
1462813080000	50.21	50.23	50.2	50.2	41173
1462813140000	50.2	50.21	50.19	50.19	6656
1462813200000	50.19	50.21	50.19	50.195	29578
1462813260000	50.19	50.19	50.17	50.175	8274
1462813320000	50.18	50.2	50.18	50.2	10472
1462813380000	50.1925	50.2	50.18	50.185	15411
1462813440000	50.19	50.2	50.18	50.1999	20731
1462813500000	50.2	50.205	50.19	50.2	18982
1462813560000	50.2038	50.2099	50.18	50.19	21553
1462813620000	50.19	50.2	50.1825	50.2	10529
1462813680000	50.195	50.21	50.19	50.195	27138
1462813740000	50.2	50.205	50.18	50.185	55821
1462813800000	50.185	50.195	50.18	50.185	21854
1462813860000	50.19	50.2	50.17	50.195	44912
1462813920000	50.195	50.21	50.19	50.21	15037
1462813980000	50.21	50.25	50.21	50.2497	19634
1462814040000	50.25	50.25	50.21	50.21	35335
1462814100000	50.21	50.25	50.2	50.22	27614
1462814160000	50.22	50.25	50.21	50.25	10778
1462814220000	50.25	50.25	50.21	50.23	33420
1462814280000	50.23	50.24	50.22	50.22	11080
1462814340000	50.22	50.2371	50.21	50.2371	20795
1462814400000	50.24	50.25	50.22	50.23	33223
1462814460000	50.23	50.2386	50.19	50.205	120992
1462814520000	50.2038	50.21	50.17	50.1801	16992
1462814580000	50.19	50.21	50.19	50.19	12490
1462814640000	50.1895	50.19	50.18	50.18	21472
1462814700000	50.17	50.18	50.1525	50.155	30398
1462814760000	50.15	50.185	50.15	50.18	13929
1462814820000	50.18	50.18	50.17	50.18	11681
1462814880000	50.18	50.19	50.17	50.18	25213
1462814940000	50.185	50.19	50.18	50.185	3011
1462815000000	50.1801	50.2	50.18	50.2	12455
1462815060000	50.2	50.22	50.19	50.22	47959
1462815120000	50.22	50.24	50.2125	50.24	8731
1462815180000	50.24	50.24	50.21	50.22	23471
1462815240000	50.22	50.225	50.2	50.225	12473
1462815300000	50.22	50.225	50.2	50.21	19823
1462815360000	50.21	50.231	50.21	50.23	15396
1462815420000	50.23	50.24	50.22	50.2201	13023
1462815480000	50.22	50.2256	50.2	50.2035	10413
1462815540000	50.2	50.22	50.18	50.203	21833
1462815600000	50.2	50.2	50.155	50.18	18819
1462815660000	50.1899	50.2	50.1801	50.2	9635
1462815720000	50.2	50.2	50.175	50.18	29953
1462815780000	50.18	50.19	50.18	50.19	10349
1462815840000	50.1984	50.22	50.195	50.2199	8027
1462815900000	50.21	50.22	50.2	50.2	12478
1462815960000	50.204	50.21	50.18	50.19	21358
1462816020000	50.2	50.22	50.19	50.22	10537
1462816080000	50.22	50.23	50.203	50.21	16403
1462816140000	50.21	50.21	50.2	50.2	4499
1462816200000	50.2	50.23	50.19	50.22	48077
1462816260000	50.22	50.23	50.21	50.215	14658
1462816320000	50.21	50.2265	50.2	50.21	17153
1462816380000	50.215	50.23	50.21	50.2139	8603
1462816440000	50.21	50.21	50.195	50.2068	36870
1462816500000	50.2	50.21	50.195	50.2	36591
1462816560000	50.2	50.2	50.16	50.16	20438
1462816620000	50.16	50.178	50.16	50.17	27944
1462816680000	50.16	50.17	50.15	50.157	32668
1462816740000	50.16	50.16	50.15	50.15	20502
1462816800000	50.16	50.16	50.15	50.1559	16161
1462816860000	50.1538	50.2	50.15	50.1801	48700
1462816920000	50.19	50.19	50.17	50.19	11268
1462816980000	50.181	50.19	50.18	50.184	8114
1462817040000	50.19	50.19	50.16	50.165	32682
1462817100000	50.17	50.179	50.1569	50.16	15476
1462817160000	50.17	50.17	50.145	50.151	47463
1462817220000	50.16	50.17	50.1339	50.15	30266
1462817280000	50.15	50.16	50.12	50.15	37390
1462817340000	50.15	50.155	50.11	50.125	30095
1462817400000	50.13	50.155	50.125	50.15	25665
1462817460000	50.14	50.145	50.1	50.103	102003
1462817520000	50.11	50.119	50.09	50.1011	28249
1462817580000	50.1	50.115	50.09	50.107	33701
1462817640000	50.11	50.135	50.1	50.135	31307
1462817700000	50.13	50.135	50.12	50.12	19125
1462817760000	50.1299	50.13	50.1	50.11	41294
1462817820000	50.1	50.11	50.0684	50.0839	46052
1462817880000	50.08	50.09	50.08	50.0841	5803
1462817940000	50.09	50.11	50.082	50.11	24551
1462818000000	50.11	50.13	50.1	50.12	24514
1462818060000	50.125	50.125	50.11	50.12	13233
1462818120000	50.12	50.15	50.12	50.14	29266
1462818180000	50.14	50.15	50.13	50.15	10644
1462818240000	50.145	50.15	50.14	50.145	17487
1462818300000	50.14	50.14	50.12	50.135	45880
1462818360000	50.135	50.16	50.13	50.145	16731
1462818420000	50.15	50.17	50.145	50.17	11674
1462818480000	50.165	50.175	50.16	50.17	15846
1462818540000	50.1665	50.175	50.14	50.15	37426
1462818600000	50.153	50.17	50.15	50.1636	21379
1462818660000	50.16	50.19	50.16	50.17	39598
1462818720000	50.17	50.18	50.1605	50.18	16904
1462818780000	50.175	50.1799	50.16	50.1672	22340
1462818840000	50.162	50.19	50.16	50.1841	19267
1462818900000	50.187	50.19	50.16	50.16	18647
1462818960000	50.16	50.22	50.16	50.19	148490
1462819020000	50.2	50.2	50.175	50.2	20827
1462819080000	50.2	50.205	50.19	50.205	11610
1462819140000	50.205	50.23	50.2	50.21	20157
1462819200000	50.21	50.23	50.205	50.21	21672
1462819260000	50.21	50.22	50.1901	50.21	18191
1462819320000	50.219	50.23	50.21	50.225	8274
1462819380000	50.22	50.225	50.205	50.21	55640
1462819440000	50.21	50.22	50.21	50.21	14738
1462819500000	50.21	50.225	50.21	50.2201	15155
1462819560000	50.225	50.2399	50.225	50.2299	14564
1462819620000	50.23	50.24	50.225	50.235	9300
1462819680000	50.235	50.235	50.22	50.2265	10891
1462819740000	50.23	50.24	50.2235	50.23	14093
1462819800000	50.23	50.24	50.22	50.2241	27996
1462819860000	50.23	50.27	50.22	50.251	28463
1462819920000	50.25	50.29	50.24	50.285	38923
1462819980000	50.285	50.3	50.26	50.27	24015
1462820040000	50.27	50.27	50.24	50.26	38577
1462820100000	50.2638	50.28	50.2638	50.27	12102
1462820160000	50.27	50.3	50.27	50.2799	45255
1462820220000	50.28	50.3	50.28	50.3	22203
1462820280000	50.295	50.297	50.279	50.29	28511
1462820340000	50.2861	50.3	50.285	50.3	23349
1462820400000	50.3	50.305	50.28	50.29	44903
1462820460000	50.3	50.3	50.29	50.2972	7334
1462820520000	50.2966	50.2966	50.26	50.269	35491
1462820580000	50.2699	50.27	50.25	50.26	29714
1462820640000	50.26	50.2799	50.25	50.25	23658
1462820700000	50.26	50.2667	50.235	50.245	43387
1462820760000	50.245	50.245	50.22	50.225	17617
1462820820000	50.2239	50.23	50.2	50.205	24717
1462820880000	50.205	50.229	50.2	50.2067	32308
1462820940000	50.205	50.21	50.175	50.18	41011
1462821000000	50.18	50.2	50.17	50.185	39722
1462821060000	50.19	50.2	50.18	50.1865	32239
1462821120000	50.195	50.21	50.185	50.21	15385
1462821180000	50.205	50.23	50.2001	50.2201	13856
1462821240000	50.229	50.23	50.205	50.21	29122
1462821300000	50.22	50.225	50.19	50.2	30063
1462821360000	50.21	50.215	50.18	50.186	59471
1462821420000	50.19	50.215	50.18	50.21	25830
1462821480000	50.21	50.21	50.18	50.18	31859
1462821540000	50.19	50.2	50.185	50.195	20103
1462821600000	50.2	50.21	50.186	50.2	31486
1462821660000	50.199	50.22	50.19	50.215	43336
1462821720000	50.2121	50.215	50.19	50.215	41940
1462821780000	50.212	50.23	50.21	50.23	34273
1462821840000	50.23	50.24	50.224	50.23	20454
1462821900000	50.2399	50.245	50.23	50.24	32701
1462821960000	50.23	50.25	50.23	50.24	24572
1462822020000	50.25	50.25	50.22	50.225	36546
1462822080000	50.22	50.2382	50.22	50.22	33234
1462822140000	50.225	50.24	50.21	50.2299	49938
1462822200000	50.23	50.23	50.19	50.205	24154
1462822260000	50.21	50.24	50.19	50.19	45467
1462822320000	50.195	50.205	50.18	50.185	31527
1462822380000	50.18	50.18	50.16	50.1601	28069
1462822440000	50.16	50.16	50.13	50.135	34898
1462822500000	50.13	50.155	50.13	50.15	42807
1462822560000	50.15	50.18	50.15	50.175	49295
1462822620000	50.178	50.18	50.12	50.169	104829
1462822680000	50.1659	50.18	50.15	50.15	26771
1462822740000	50.15	50.185	50.15	50.165	47885
1462822800000	50.16	50.18	50.16	50.16	26401
1462822860000	50.164	50.18	50.16	50.165	40975
1462822920000	50.17	50.18	50.1686	50.175	37874
1462822980000	50.1721	50.195	50.17	50.19	43000
1462823040000	50.19	50.19	50.16	50.17	48367
1462823100000	50.1692	50.175	50.13	50.13	72425
1462823160000	50.135	50.19	50.1301	50.16	72628
1462823220000	50.16	50.2	50.16	50.175	57663
1462823280000	50.1701	50.18	50.17	50.18	19370
1462823340000	50.17	50.19	50.16	50.185	84062
1462823400000	50.18	50.19	50.14	50.145	66360
1462823460000	50.14	50.15	50.12	50.125	47712
1462823520000	50.12	50.13	50.1	50.12	47713
1462823580000	50.12	50.12	50.085	50.085	43748
1462823640000	50.09	50.1	50.08	50.1	23085
1462823700000	50.1	50.11	50.06	50.08	85834
1462823760000	50.075	50.085	50.06	50.085	90944
1462823820000	50.075	50.085	50.07	50.075	82769
1462823880000	50.075	50.08	50.06	50.07	60284
1462823940000	50.07	50.08	50.07	50.075	83370
1462824000000	50.08	50.11	50.07	50.07	2126916
1462887000000	50.33	50.37	50.3	50.31	251148
1462887060000	50.35	50.48	50.26	50.37	127320
1462887120000	50.36	50.43	50.35	50.35	107909
1462887180000	50.3599	50.37	50.29	50.37	68303
1462887240000	50.3715	50.43	50.34	50.41	47964
1462887300000	50.4	50.48	50.38	50.47	52319
1462887360000	50.48	50.51	50.4	50.42	124822
1462887420000	50.42	50.43	50.36	50.38	36982
1462887480000	50.38	50.41	50.35	50.375	61035
1462887540000	50.3801	50.3801	50.26	50.26	64909
1462887600000	50.26	50.27	50.19	50.22	93210
1462887660000	50.229	50.28	50.21	50.2365	66661
1462887720000	50.2399	50.28	50.22	50.28	37301
1462887780000	50.27	50.27	50.2162	50.24	58652
1462887840000	50.23	50.37	50.195	50.35	96471
1462887900000	50.34	50.42	50.32	50.38	110458
1462887960000	50.3793	50.42	50.36	50.38	112330
1462888020000	50.4	50.42	50.38	50.38	65790
1462888080000	50.3899	50.44	50.38	50.43	28327
1462888140000	50.43	50.49	50.43	50.46	56625
1462888200000	50.46	50.49	50.435	50.4833	37670
1462888260000	50.48	50.54	50.45	50.5001	85293
1462888320000	50.5	50.54	50.47	50.531	41962
1462888380000	50.535	50.56	50.53	50.545	77431
1462888440000	50.545	50.57	50.51	50.53	73751
1462888500000	50.529	50.55	50.52	50.545	96138
1462888560000	50.55	50.55	50.52	50.525	41258
1462888620000	50.53	50.54	50.47	50.47	77159
1462888680000	50.465	50.47	50.42	50.42	44324
1462888740000	50.42	50.44	50.41	50.42	83607
1462888800000	50.43	50.43	50.37	50.38	77456
1462888860000	50.38	50.39	50.36	50.37	40612
1462888920000	50.375	50.38	50.36	50.375	32756
1462888980000	50.3799	50.41	50.36	50.41	59584
1462889040000	50.41	50.45	50.41	50.44	33073
1462889100000	50.44	50.44	50.39	50.3911	38063
1462889160000	50.39	50.4	50.36	50.39	33355
1462889220000	50.39	50.43	50.39	50.405	46611
1462889280000	50.405	50.44	50.4	50.42	34186
1462889340000	50.41	50.42	50.3901	50.41	47510
1462889400000	50.4066	50.4066	50.355	50.37	58201
1462889460000	50.37	50.41	50.3515	50.41	30347
1462889520000	50.41	50.44	50.4	50.4	36016
1462889580000	50.3999	50.435	50.39	50.435	19281
1462889640000	50.439	50.46	50.43	50.45	62320
1462889700000	50.445	50.45	50.39	50.42	89766
1462889760000	50.42	50.46	50.41	50.44	63563
1462889820000	50.4401	50.45	50.425	50.425	29961
1462889880000	50.43	50.46	50.42	50.43	31379
1462889940000	50.435	50.465	50.4339	50.465	58390
1462890000000	50.465	50.47	50.42	50.44	63062
1462890060000	50.431	50.44	50.4	50.435	35750
1462890120000	50.4301	50.47	50.405	50.41	58225
1462890180000	50.415	50.42	50.4	50.41	30472
1462890240000	50.41	50.41	50.38	50.4001	89048
1462890300000	50.405	50.41	50.355	50.38	47642
1462890360000	50.38	50.38	50.355	50.36	17117
1462890420000	50.37	50.3768	50.3401	50.37	69384
1462890480000	50.37	50.37	50.35	50.35	21678
1462890540000	50.345	50.36	50.34	50.355	24168
1462890600000	50.355	50.415	50.35	50.4089	46737
1462890660000	50.4	50.41	50.36	50.37	51920
1462890720000	50.37	50.375	50.35	50.355	32615
1462890780000	50.35	50.38	50.35	50.369	38874
1462890840000	50.37	50.4	50.37	50.395	31557
1462890900000	50.3915	50.42	50.39	50.395	24401
1462890960000	50.395	50.46	50.39	50.44	36039
1462891020000	50.4401	50.47	50.43	50.465	61161
1462891080000	50.46	50.475	50.455	50.465	43307
1462891140000	50.46	50.46	50.44	50.44	27551
1462891200000	50.44	50.47	50.44	50.47	9153
1462891260000	50.465	50.49	50.46	50.475	44824
1462891320000	50.48	50.5	50.47	50.48	24774
1462891380000	50.48	50.52	50.48	50.51	34298
1462891440000	50.51	50.53	50.49	50.53	34403
1462891500000	50.525	50.55	50.523	50.535	45727
1462891560000	50.5309	50.55	50.53	50.53	50999
1462891620000	50.54	50.58	50.53	50.57	83000
1462891680000	50.57	50.5915	50.56	50.56	57974
1462891740000	50.56	50.57	50.55	50.55	34777
1462891800000	50.55	50.61	50.55	50.605	41887
1462891860000	50.605	50.62	50.59	50.615	64383
1462891920000	50.61	50.62	50.59	50.61	50208
1462891980000	50.61	50.61	50.595	50.605	26734
1462892040000	50.61	50.61	50.5799	50.605	24628
1462892100000	50.61	50.649	50.6	50.645	42300
1462892160000	50.65	50.65	50.6	50.611	68207
1462892220000	50.6101	50.62	50.58	50.591	37478
1462892280000	50.5947	50.6	50.5601	50.58	41233
1462892340000	50.585	50.59	50.56	50.565	24256
1462892400000	50.565	50.59	50.565	50.58	34040
1462892460000	50.5731	50.611	50.5731	50.611	50146
1462892520000	50.6199	50.6199	50.59	50.591	26310
1462892580000	50.6	50.61	50.58	50.585	44969
1462892640000	50.581	50.595	50.58	50.585	24041
1462892700000	50.59	50.6	50.58	50.58	29183
1462892760000	50.58	50.59	50.555	50.56	39005
1462892820000	50.57	50.6099	50.565	50.58	46216
1462892880000	50.57	50.6095	50.57	50.5775	23660
1462892940000	50.59	50.61	50.58	50.58	40291
1462893000000	50.59	50.62	50.59	50.615	20999
1462893060000	50.615	50.62	50.59	50.595	35398
1462893120000	50.59	50.59	50.55	50.57	59197
1462893180000	50.57	50.58	50.53	50.54	36973
1462893240000	50.5399	50.55	50.51	50.515	30800
1462893300000	50.515	50.525	50.5	50.5199	58524
1462893360000	50.515	50.52	50.49	50.5	35165
1462893420000	50.49	50.54	50.49	50.525	31751
1462893480000	50.52	50.525	50.4964	50.4964	14737
1462893540000	50.4955	50.52	50.49	50.5	30170
1462893600000	50.501	50.55	50.5	50.55	29838
1462893660000	50.5491	50.5699	50.53	50.5699	37027
1462893720000	50.56	50.56	50.53	50.53	23154
1462893780000	50.53	50.5365	50.485	50.4864	33903
1462893840000	50.48	50.52	50.48	50.49	20693
1462893900000	50.485	50.5	50.4701	50.5	12749
1462893960000	50.51	50.52	50.5	50.51	15340
1462894020000	50.5	50.51	50.49	50.4999	18868
1462894080000	50.5	50.52	50.4901	50.52	13684
1462894140000	50.52	50.52	50.5	50.52	14070
1462894200000	50.515	50.55	50.515	50.545	26225
1462894260000	50.54	50.58	50.54	50.56	57809
1462894320000	50.565	50.57	50.54	50.555	32388
1462894380000	50.555	50.58	50.555	50.58	15247
1462894440000	50.575	50.6	50.57	50.5759	39003
1462894500000	50.5755	50.63	50.57	50.62	36978
1462894560000	50.63	50.645	50.62	50.63	38433
1462894620000	50.62	50.63	50.6	50.6	51484
1462894680000	50.6	50.62	50.6	50.61	22608
1462894740000	50.6001	50.63	50.6	50.61	20250
1462894800000	50.61	50.6599	50.61	50.64	51859
1462894860000	50.63	50.64	50.62	50.63	22079
1462894920000	50.6341	50.65	50.63	50.6431	25880
1462894980000	50.64	50.645	50.57	50.58	45722
1462895040000	50.581	50.62	50.581	50.613	25713
1462895100000	50.62	50.626	50.59	50.6	30951
1462895160000	50.6	50.62	50.59	50.59	38034
1462895220000	50.59	50.63	50.58	50.63	40176
1462895280000	50.6201	50.625	50.6	50.6	46307
1462895340000	50.595	50.6036	50.57	50.6036	39719
1462895400000	50.605	50.605	50.582	50.6	57439
1462895460000	50.6	50.64	50.59	50.6356	32397
1462895520000	50.64	50.66	50.635	50.65	45512
1462895580000	50.643	50.67	50.6301	50.635	27856
1462895640000	50.6301	50.6599	50.63	50.65	39409
1462895700000	50.65	50.66	50.64	50.6464	53057
1462895760000	50.65	50.67	50.64	50.65	74912
1462895820000	50.66	50.66	50.65	50.65	11934
1462895880000	50.655	50.655	50.63	50.635	41990
1462895940000	50.64	50.66	50.6349	50.655	20099
1462896000000	50.655	50.68	50.651	50.67	50398
1462896060000	50.68	50.699	50.67	50.695	57258
1462896120000	50.695	50.73	50.695	50.73	96286
1462896180000	50.725	50.74	50.72	50.7358	104488
1462896240000	50.7331	50.74	50.72	50.73	38429
1462896300000	50.725	50.75	50.7231	50.7231	47818
1462896360000	50.73	50.73	50.7	50.7	52255
1462896420000	50.69	50.72	50.69	50.7175	21930
1462896480000	50.72	50.72	50.695	50.7	23787
1462896540000	50.7	50.71	50.69	50.7	47704
1462896600000	50.7	50.707	50.69	50.705	25080
1462896660000	50.71	50.73	50.7	50.73	25356
1462896720000	50.73	50.74	50.701	50.701	24767
1462896780000	50.705	50.71	50.69	50.71	38270
1462896840000	50.71	50.72	50.69	50.695	11717
1462896900000	50.6975	50.715	50.69	50.7	12745
1462896960000	50.7	50.74	50.69	50.72	103856
1462897020000	50.72	50.725	50.69	50.7031	30451
1462897080000	50.705	50.72	50.7	50.71	67398
1462897140000	50.71	50.71	50.69	50.7	31603
1462897200000	50.7052	50.7287	50.695	50.7271	19478
1462897260000	50.73	50.74	50.715	50.74	37400
1462897320000	50.74	50.74	50.72	50.73	10980
1462897380000	50.73	50.77	50.7225	50.765	70393
1462897440000	50.77	50.77	50.75	50.75	37900
1462897500000	50.75	50.76	50.745	50.75	17342
1462897560000	50.7542	50.7665	50.745	50.7559	25282
1462897620000	50.755	50.77	50.75	50.75	20081
1462897680000	50.755	50.76	50.7401	50.75	30470
1462897740000	50.7435	50.75	50.74	50.7436	17031
1462897800000	50.745	50.765	50.74	50.76	27327
1462897860000	50.76	50.77	50.74	50.755	36647
1462897920000	50.75	50.7799	50.75	50.775	24471
1462897980000	50.77	50.775	50.76	50.77	13423
1462898040000	50.7701	50.78	50.7405	50.75	32314
1462898100000	50.75	50.76	50.74	50.76	43440
1462898160000	50.7504	50.7665	50.75	50.76	31881
1462898220000	50.7599	50.78	50.75	50.78	25336
1462898280000	50.7799	50.79	50.76	50.771	35358
1462898340000	50.7742	50.785	50.76	50.76	14699
1462898400000	50.765	50.78	50.75	50.778	52337
1462898460000	50.78	50.79	50.77	50.79	23568
1462898520000	50.79	50.805	50.78	50.8013	31484
1462898580000	50.805	50.805	50.78	50.79	11784
1462898640000	50.79	50.8	50.79	50.8	10101
1462898700000	50.795	50.805	50.78	50.78	40814
1462898760000	50.79	50.79	50.77	50.779	14971
1462898820000	50.775	50.8	50.7699	50.7799	30005
1462898880000	50.7799	50.8	50.7799	50.7832	28420
1462898940000	50.79	50.81	50.79	50.8068	27475
1462899000000	50.805	50.81	50.7832	50.7832	28633
1462899060000	50.79	50.79	50.76	50.77	22601
1462899120000	50.77	50.78	50.76	50.7789	11395
1462899180000	50.775	50.8	50.77	50.8	29529
1462899240000	50.8	50.82	50.7925	50.7925	66154
1462899300000	50.7965	50.82	50.795	50.82	25517
1462899360000	50.82	50.84	50.82	50.8399	41995
1462899420000	50.84	50.85	50.82	50.822	48401
1462899480000	50.82	50.83	50.8	50.825	25711
1462899540000	50.81	50.82	50.8	50.82	47987
1462899600000	50.8299	50.845	50.8	50.84	45482
1462899660000	50.84	50.84	50.8	50.82	49323
1462899720000	50.82	50.845	50.82	50.83	23888
1462899780000	50.83	50.84	50.83	50.83	17408
1462899840000	50.835	50.85	50.83	50.84	16932
1462899900000	50.845	50.845	50.83	50.84	24568
1462899960000	50.85	50.87	50.84	50.86	70103
1462900020000	50.8563	50.87	50.84	50.842	37089
1462900080000	50.84	50.86	50.83	50.855	22352
1462900140000	50.8515	50.87	50.8465	50.87	36861
1462900200000	50.865	50.88	50.85	50.88	47100
1462900260000	50.87	50.895	50.87	50.87	59398
1462900320000	50.862	50.88	50.86	50.86	27819
1462900380000	50.865	50.87	50.84	50.84	22656
1462900440000	50.8405	50.85	50.82	50.8292	30074
1462900500000	50.82	50.84	50.81	50.81	28837
1462900560000	50.81	50.839	50.81	50.835	25560
1462900620000	50.835	50.8399	50.81	50.82	20932
1462900680000	50.815	50.83	50.81	50.8125	21412
1462900740000	50.815	50.8489	50.815	50.83	33085
1462900800000	50.83	50.8339	50.8188	50.83	28912
1462900860000	50.83	50.855	50.83	50.855	17756
1462900920000	50.859	50.86	50.84	50.8599	66284
1462900980000	50.8505	50.86	50.8401	50.855	20474
1462901040000	50.8559	50.865	50.84	50.85	16777
1462901100000	50.8442	50.86	50.842	50.85	15172
1462901160000	50.8415	50.87	50.8415	50.85	76020
1462901220000	50.85	50.85	50.83	50.836	10780
1462901280000	50.8389	50.84	50.82	50.825	21291
1462901340000	50.8237	50.85	50.81	50.83	48447
1462901400000	50.8276	50.8495	50.815	50.84	60230
1462901460000	50.85	50.855	50.83	50.85	25133
1462901520000	50.8599	50.8599	50.839	50.85	40590
1462901580000	50.85	50.855	50.8225	50.855	28259
1462901640000	50.85	50.855	50.82	50.835	34831
1462901700000	50.835	50.84	50.82	50.8301	18805
1462901760000	50.831	50.86	50.83	50.845	22119
1462901820000	50.855	50.86	50.84	50.86	32313
1462901880000	50.86	50.87	50.85	50.86	28306
1462901940000	50.85	50.855	50.8325	50.835	23965
1462902000000	50.835	50.835	50.81	50.82	27495
1462902060000	50.8221	50.83	50.82	50.82	40028
1462902120000	50.825	50.8395	50.807	50.82	35536
1462902180000	50.81	50.82	50.79	50.81	33905
1462902240000	50.81	50.82	50.8	50.815	18860
1462902300000	50.81	50.83	50.81	50.83	25196
1462902360000	50.83	50.85	50.82	50.841	52631
1462902420000	50.85	50.865	50.84	50.85	27586
1462902480000	50.8401	50.865	50.84	50.85	29468
1462902540000	50.85	50.85	50.83	50.839	12579
1462902600000	50.835	50.8533	50.83	50.85	14377
1462902660000	50.84	50.8556	50.84	50.85	27052
1462902720000	50.8401	50.865	50.8401	50.851	15824
1462902780000	50.85	50.87	50.84	50.86	30307
1462902840000	50.86	50.87	50.845	50.87	31888
1462902900000	50.865	50.87	50.855	50.8601	29610
1462902960000	50.86	50.87	50.84	50.85	30612
1462903020000	50.85	50.87	50.85	50.87	8562
1462903080000	50.87	50.89	50.85	50.88	34287
1462903140000	50.885	50.91	50.88	50.9	59598
1462903200000	50.89	50.91	50.89	50.895	72011
1462903260000	50.9	50.905	50.875	50.898	84612
1462903320000	50.895	50.9	50.89	50.9	14377
1462903380000	50.8964	50.9	50.89	50.895	71210
1462903440000	50.9	50.905	50.89	50.9	53789
1462903500000	50.896	50.9	50.8901	50.9	13133
1462903560000	50.895	50.9	50.89	50.9	23583
1462903620000	50.895	50.92	50.895	50.901	60410
1462903680000	50.901	50.915	50.9	50.915	41316
1462903740000	50.9199	50.92	50.9	50.91	33187
1462903800000	50.9	50.91	50.895	50.91	24469
1462903860000	50.905	50.92	50.89	50.89	48733
1462903920000	50.9	50.91	50.9	50.91	20634
1462903980000	50.9037	50.9099	50.86	50.875	47483
1462904040000	50.875	50.9	50.87	50.895	44781
1462904100000	50.895	50.92	50.88	50.9	132513
1462904160000	50.891	50.9289	50.891	50.9236	67666
1462904220000	50.927	50.95	50.92	50.95	75568
1462904280000	50.945	50.97	50.94	50.96	98503
1462904340000	50.9564	50.97	50.9533	50.97	24317
1462904400000	50.9641	50.97	50.95	50.9559	49120
1462904460000	50.955	50.97	50.95	50.965	63632
1462904520000	50.9699	50.97	50.95	50.965	30268
1462904580000	50.964	50.98	50.96	50.97	29499
1462904640000	50.9679	50.97	50.96	50.965	29119
1462904700000	50.965	50.98	50.96	50.979	40302
1462904760000	50.98	50.98	50.95	50.97	73366
1462904820000	50.97	50.99	50.97	50.975	75342
1462904880000	50.98	50.98	50.97	50.9799	15419
1462904940000	50.98	50.99	50.97	50.979	25475
1462905000000	50.98	50.98	50.95	50.95	53201
1462905060000	50.95	50.96	50.94	50.94	192483
1462905120000	50.94	50.955	50.93	50.935	45506
1462905180000	50.93	50.93	50.88	50.91	61259
1462905240000	50.9076	50.9267	50.9076	50.9267	37550
1462905300000	50.9211	50.95	50.91	50.93	84916
1462905360000	50.94	50.94	50.915	50.915	37559
1462905420000	50.92	50.945	50.92	50.94	41902
1462905480000	50.95	50.95	50.94	50.95	21432
1462905540000	50.94	50.9465	50.91	50.9199	59072
1462905600000	50.9171	50.9299	50.91	50.92	24767
1462905660000	50.92	50.92	50.91	50.915	13861
1462905720000	50.9135	50.92	50.91	50.915	39404
1462905780000	50.91	50.935	50.91	50.9225	61180
1462905840000	50.93	50.93	50.89	50.89	56506
1462905900000	50.89	50.9	50.87	50.875	52929
1462905960000	50.88	50.9	50.87	50.879	41753
1462906020000	50.875	50.88	50.86	50.86	18711
1462906080000	50.865	50.865	50.84	50.84	37037
1462906140000	50.8459	50.87	50.845	50.86	37852
1462906200000	50.865	50.865	50.84	50.84	42469
1462906260000	50.845	50.85	50.84	50.85	17821
1462906320000	50.84	50.855	50.84	50.85	26806
1462906380000	50.85	50.855	50.84	50.845	14385
1462906440000	50.85	50.86	50.835	50.86	79757
1462906500000	50.855	50.86	50.85	50.8571	6077
1462906560000	50.85	50.87	50.84	50.869	49090
1462906620000	50.865	50.87	50.86	50.86	21695
1462906680000	50.87	50.88	50.8619	50.875	25345
1462906740000	50.87	50.885	50.86	50.86	39670
1462906800000	50.86	50.87	50.84	50.845	14552
1462906860000	50.84	50.87	50.83	50.87	40019
1462906920000	50.87	50.87	50.855	50.865	80032
1462906980000	50.87	50.87	50.85	50.86	40860
1462907040000	50.86	50.88	50.86	50.875	34984
1462907100000	50.88	50.88	50.85	50.86	23476
1462907160000	50.853	50.86	50.85	50.855	16840
1462907220000	50.855	50.86	50.84	50.845	30953
1462907280000	50.849	50.855	50.83	50.84	77744
1462907340000	50.84	50.86	50.835	50.845	38721
1462907400000	50.845	50.85	50.84	50.845	7528
1462907460000	50.8499	50.86	50.83	50.8484	87968
1462907520000	50.85	50.87	50.84	50.8566	62281
1462907580000	50.86	50.865	50.83	50.83	36122
1462907640000	50.835	50.85	50.835	50.8415	21010
1462907700000	50.84	50.845	50.825	50.84	60640
1462907760000	50.84	50.865	50.84	50.856	62318
1462907820000	50.853	50.87	50.85	50.87	21179
1462907880000	50.87	50.895	50.86	50.86	91825
1462907940000	50.865	50.89	50.86	50.89	56064
1462908000000	50.8835	50.9	50.88	50.89	53171
1462908060000	50.885	50.91	50.88	50.91	33291
1462908120000	50.9	50.92	50.9	50.905	74919
1462908180000	50.907	50.95	50.907	50.93	94985
1462908240000	50.928	50.93	50.9	50.9201	61799
1462908300000	50.93	50.95	50.92	50.935	39824
1462908360000	50.93	50.95	50.93	50.935	101162
1462908420000	50.94	50.9479	50.91	50.93	52622
1462908480000	50.94	50.96	50.93	50.955	68531
1462908540000	50.95	50.955	50.94	50.955	42542
1462908600000	50.96	50.97	50.93	50.95	119586
1462908660000	50.95	50.975	50.945	50.955	129082
1462908720000	50.95	50.96	50.93	50.95	51020
1462908780000	50.94	50.95	50.93	50.93	33721
1462908840000	50.94	50.95	50.93	50.95	45282
1462908900000	50.95	50.95	50.93	50.935	34717
1462908960000	50.935	50.96	50.935	50.955	58450
1462909020000	50.96	50.96	50.95	50.9501	75347
1462909080000	50.9599	50.9599	50.93	50.93	70184
1462909140000	50.935	50.96	50.93	50.95	44750
1462909200000	50.96	50.96	50.93	50.93	66803
1462909260000	50.94	50.94	50.905	50.935	67627
1462909320000	50.94	50.99	50.93	50.99	168463
1462909380000	50.985	51	50.98	51	90179
1462909440000	50.995	51.02	50.99	50.99	174470
1462909500000	51	51.01	50.99	51.005	54513
1462909560000	51	51.005	50.99	50.99	82285
1462909620000	50.99	51	50.99	51	92605
1462909680000	51	51.04	51	51.02	111277
1462909740000	51.015	51.02	50.99	51	76162
1462909800000	51	51.005	50.98	50.99	140015
1462909860000	50.99	51	50.98	50.99	78033
1462909920000	50.99	51.01	50.98	51.005	132327
1462909980000	51.01	51.02	51	51.02	94648
1462910040000	51.02	51.06	51.01	51.05	213948
1462910100000	51.05	51.06	51.04	51.05	128420
1462910160000	51.05	51.06	51.03	51.04	177479
1462910220000	51.04	51.05	51.03	51.041	118095
1462910280000	51.05	51.08	51.04	51.08	217897
1462910340000	51.075	51.1	51.07	51.085	332355
1462910400000	51.09	51.09	51.02	51.02	2141469
1462973400000	51.13	51.14	51.13	51.13	468332
1462973460000	51.13	51.16	51.02	51.14	194587
1462973520000	51.13	51.25	51.13	51.21	110550
1462973580000	51.215	51.33	51.18	51.32	152522
1462973640000	51.3299	51.3775	51.3	51.36	115397
1462973700000	51.36	51.36	51.3	51.32	80400
1462973760000	51.335	51.335	51.2645	51.305	81939
1462973820000	51.3001	51.31	51.24	51.2401	99379
1462973880000	51.24	51.37	51.24	51.365	77814
1462973940000	51.365	51.465	51.35	51.44	115023
1462974000000	51.45	51.46	51.35	51.361	91194
1462974060000	51.36	51.42	51.36	51.41	77590
1462974120000	51.405	51.405	51.32	51.33	80085
1462974180000	51.328	51.33	51.25	51.263	106618
1462974240000	51.26	51.27	51.21	51.25	60057
1462974300000	51.26	51.3023	51.25	51.285	54900
1462974360000	51.285	51.38	51.28	51.375	79333
1462974420000	51.38	51.45	51.37	51.4401	127841
1462974480000	51.4457	51.485	51.43	51.47	86820
1462974540000	51.46	51.56	51.46	51.525	235334
1462974600000	51.52	51.53	51.495	51.52	85616
1462974660000	51.515	51.52	51.5	51.52	127600
1462974720000	51.52	51.55	51.52	51.5311	45330
1462974780000	51.54	51.54	51.5	51.5099	80296
1462974840000	51.51	51.53	51.5	51.505	35073
1462974900000	51.505	51.5299	51.48	51.5055	88457
1462974960000	51.51	51.52	51.5	51.51	81239
1462975020000	51.51	51.52	51.49	51.5	65610
1462975080000	51.49	51.53	51.49	51.521	31159
1462975140000	51.52	51.53	51.5	51.529	25511
1462975200000	51.52	51.53	51.51	51.51	41698
1462975260000	51.51	51.52	51.5	51.5	30403
1462975320000	51.5	51.51	51.44	51.45	121908
1462975380000	51.45	51.47	51.445	51.45	56579
1462975440000	51.4555	51.47	51.45	51.458	40029
1462975500000	51.45	51.45	51.42	51.42	42840
1462975560000	51.42	51.4201	51.36	51.375	64433
1462975620000	51.38	51.4	51.35	51.3501	88987
1462975680000	51.355	51.3595	51.34	51.35	43186
1462975740000	51.3436	51.35	51.31	51.31	48892
1462975800000	51.32	51.325	51.31	51.3199	36585
1462975860000	51.31	51.32	51.295	51.31	69705
1462975920000	51.31	51.31	51.27	51.27	42421
1462975980000	51.275	51.2755	51.25	51.25	29552
1462976040000	51.2525	51.365	51.25	51.36	63286
1462976100000	51.37	51.44	51.3689	51.429	87200
1462976160000	51.42	51.43	51.39	51.43	44782
1462976220000	51.44	51.48	51.435	51.45	60788
1462976280000	51.45	51.49	51.44	51.4799	57728
1462976340000	51.47	51.49	51.45	51.475	60338
1462976400000	51.479	51.51	51.46	51.505	67036
1462976460000	51.5	51.53	51.5	51.525	64284
1462976520000	51.5244	51.5399	51.49	51.49	69688
1462976580000	51.499	51.53	51.499	51.52	38522
1462976640000	51.515	51.54	51.51	51.535	28644
1462976700000	51.535	51.55	51.53	51.55	42233
1462976760000	51.55	51.58	51.54	51.5764	55704
1462976820000	51.58	51.59	51.57	51.57	40196
1462976880000	51.575	51.585	51.56	51.5765	60675
1462976940000	51.5736	51.6	51.57	51.58	53625
1462977000000	51.58	51.65	51.57	51.64	57778
1462977060000	51.62	51.71	51.61	51.6272	203530
1462977120000	51.63	51.65	51.6	51.615	49615
1462977180000	51.62	51.715	51.615	51.699	103914
1462977240000	51.7	51.71	51.68	51.69	52145
1462977300000	51.7	51.73	51.69	51.72	57407
1462977360000	51.725	51.75	51.72	51.745	139793
1462977420000	51.75	51.77	51.74	51.76	138813
1462977480000	51.76	51.78	51.76	51.7611	67750
1462977540000	51.76	51.765	51.655	51.69	122980
1462977600000	51.69	51.71	51.68	51.7	75334
1462977660000	51.7	51.71	51.68	51.7	112178
1462977720000	51.69	51.69	51.58	51.63	80795
1462977780000	51.63	51.6359	51.6	51.62	37536
1462977840000	51.62	51.62	51.595	51.605	53430
1462977900000	51.6	51.64	51.595	51.63	103689
1462977960000	51.625	51.65	51.62	51.62	37551
1462978020000	51.63	51.66	51.61	51.659	39922
1462978080000	51.65	51.69	51.65	51.6699	60591
1462978140000	51.665	51.7	51.665	51.69	43626
1462978200000	51.69	51.72	51.68	51.69	92844
1462978260000	51.68	51.69	51.63	51.65	111469
1462978320000	51.66	51.68	51.65	51.68	51618
1462978380000	51.68	51.69	51.67	51.68	21462
1462978440000	51.68	51.69	51.66	51.675	62920
1462978500000	51.675	51.69	51.66	51.67	30463
1462978560000	51.665	51.68	51.65	51.68	58443
1462978620000	51.68	51.72	51.675	51.715	36043
1462978680000	51.7199	51.735	51.7	51.73	44052
1462978740000	51.73	51.75	51.72	51.75	72401
1462978800000	51.7457	51.76	51.72	51.725	100138
1462978860000	51.72	51.729	51.6	51.6	123027
1462978920000	51.5999	51.5999	51.52	51.525	49063
1462978980000	51.525	51.53	51.51	51.5133	38657
1462979040000	51.52	51.53	51.47	51.47	82390
1462979100000	51.46	51.478	51.38	51.39	107751
1462979160000	51.38	51.42	51.34	51.405	63422
1462979220000	51.41	51.4499	51.41	51.445	37125
1462979280000	51.44	51.49	51.435	51.475	89144
1462979340000	51.475	51.52	51.465	51.51	41648
1462979400000	51.5176	51.55	51.51	51.54	31529
1462979460000	51.54	51.56	51.53	51.53	43517
1462979520000	51.53	51.53	51.47	51.51	96873
1462979580000	51.51	51.54	51.5	51.535	85441
1462979640000	51.525	51.555	51.525	51.535	60706
1462979700000	51.54	51.59	51.54	51.55	31386
1462979760000	51.5499	51.55	51.51	51.51	32264
1462979820000	51.51	51.5201	51.48	51.5201	40569
1462979880000	51.525	51.53	51.51	51.51	10606
1462979940000	51.515	51.55	51.505	51.545	52839
1462980000000	51.54	51.55	51.5205	51.54	13861
1462980060000	51.54	51.545	51.52	51.52	8934
1462980120000	51.53	51.53	51.495	51.53	46319
1462980180000	51.53	51.555	51.52	51.52	22583
1462980240000	51.5272	51.5272	51.49	51.5	44211
1462980300000	51.5	51.51	51.49	51.51	16433
1462980360000	51.51	51.57	51.51	51.55	45077
1462980420000	51.54	51.57	51.52	51.56	46480
1462980480000	51.569	51.58	51.54	51.575	101546
1462980540000	51.57	51.58	51.56	51.57	76642
1462980600000	51.57	51.58	51.56	51.57	37632
1462980660000	51.57	51.58	51.52	51.52	168637
1462980720000	51.51	51.55	51.51	51.55	29574
1462980780000	51.54	51.57	51.54	51.55	56000
1462980840000	51.55	51.55	51.525	51.535	49225
1462980900000	51.535	51.54	51.5	51.525	66536
1462980960000	51.53	51.59	51.53	51.57	61325
1462981020000	51.58	51.58	51.515	51.525	34299
1462981080000	51.525	51.535	51.47	51.48	38247
1462981140000	51.485	51.495	51.47	51.47	24870
1462981200000	51.4759	51.49	51.47	51.48	40608
1462981260000	51.4813	51.49	51.45	51.45	39273
1462981320000	51.455	51.53	51.455	51.5211	216872
1462981380000	51.53	51.53	51.4901	51.495	27547
1462981440000	51.5064	51.52	51.4935	51.51	14571
1462981500000	51.505	51.54	51.505	51.54	29126
1462981560000	51.53	51.535	51.48	51.48	25448
1462981620000	51.48	51.48	51.45	51.46	50662
1462981680000	51.4532	51.4663	51.42	51.43	39046
1462981740000	51.43	51.45	51.41	51.41	22613
1462981800000	51.42	51.42	51.4	51.4071	36439
1462981860000	51.4	51.409	51.39	51.3999	37396
1462981920000	51.4	51.41	51.39	51.4	33704
1462981980000	51.4	51.4089	51.39	51.39	16303
1462982040000	51.4	51.4	51.39	51.4	13046
1462982100000	51.3901	51.405	51.39	51.4	34037
1462982160000	51.4	51.405	51.3699	51.37	49486
1462982220000	51.36	51.38	51.36	51.37	24303
1462982280000	51.37	51.37	51.35	51.36	24126
1462982340000	51.355	51.37	51.35	51.36	10679
1462982400000	51.36	51.37	51.34	51.36	30698
1462982460000	51.36	51.39	51.349	51.39	54646
1462982520000	51.4	51.4	51.36	51.36	34727
1462982580000	51.37	51.375	51.35	51.35	30200
1462982640000	51.35	51.35	51.305	51.305	32533
1462982700000	51.31	51.35	51.31	51.34	17250
1462982760000	51.34	51.3611	51.34	51.34	54991
1462982820000	51.34	51.36	51.33	51.35	19785
1462982880000	51.36	51.39	51.36	51.385	27917
1462982940000	51.385	51.4	51.38	51.4	6718
1462983000000	51.4	51.4	51.38	51.39	21907
1462983060000	51.4	51.4099	51.37	51.37	21640
1462983120000	51.37	51.39	51.36	51.38	14368
1462983180000	51.38	51.4	51.37	51.39	14742
1462983240000	51.39	51.42	51.385	51.42	22384
1462983300000	51.42	51.45	51.42	51.448	18104
1462983360000	51.449	51.45	51.42	51.43	40637
1462983420000	51.435	51.47	51.425	51.47	36148
1462983480000	51.46	51.495	51.45	51.47	53652
1462983540000	51.46	51.46	51.43	51.44	17221
1462983600000	51.4438	51.46	51.44	51.46	14562
1462983660000	51.47	51.48	51.445	51.4495	16392
1462983720000	51.44	51.4401	51.415	51.43	39191
1462983780000	51.43	51.44	51.4017	51.4017	22353
1462983840000	51.4	51.41	51.38	51.38	19293
1462983900000	51.38	51.385	51.37	51.37	16224
1462983960000	51.3662	51.38	51.362	51.37	17840
1462984020000	51.37	51.39	51.37	51.38	19461
1462984080000	51.39	51.4	51.37	51.399	13137
1462984140000	51.395	51.4062	51.39	51.3901	12489
1462984200000	51.395	51.3999	51.365	51.37	17961
1462984260000	51.37	51.39	51.365	51.385	11359
1462984320000	51.38	51.395	51.38	51.38	20385
1462984380000	51.38	51.39	51.36	51.36	22565
1462984440000	51.36	51.3699	51.36	51.365	4468
1462984500000	51.36	51.38	51.36	51.375	26147
1462984560000	51.375	51.38	51.36	51.3685	18845
1462984620000	51.37	51.37	51.32	51.32	34966
1462984680000	51.32	51.32	51.3001	51.315	15210
1462984740000	51.3175	51.375	51.31	51.37	33836
1462984800000	51.375	51.39	51.37	51.38	19493
1462984860000	51.3895	51.41	51.38	51.4	79293
1462984920000	51.4	51.41	51.38	51.38	38575
1462984980000	51.385	51.39	51.375	51.39	39952
1462985040000	51.39	51.4	51.385	51.385	44342
1462985100000	51.385	51.4	51.37	51.37	18399
1462985160000	51.3732	51.38	51.36	51.37	17259
1462985220000	51.37	51.38	51.365	51.37	10226
1462985280000	51.37	51.3701	51.36	51.365	10921
1462985340000	51.37	51.38	51.36	51.38	33993
1462985400000	51.38	51.395	51.35	51.36	40627
1462985460000	51.351	51.351	51.33	51.34	17600
1462985520000	51.34	51.34	51.32	51.33	21996
1462985580000	51.33	51.34	51.31	51.31	18068
1462985640000	51.3064	51.3064	51.27	51.289	51982
1462985700000	51.29	51.29	51.27	51.2864	13732
1462985760000	51.2833	51.2833	51.265	51.27	19089
1462985820000	51.279	51.2899	51.265	51.2899	22685
1462985880000	51.285	51.286	51.26	51.2671	18005
1462985940000	51.27	51.275	51.26	51.27	25623
1462986000000	51.27	51.279	51.26	51.27	14217
1462986060000	51.27	51.29	51.26	51.26	32162
1462986120000	51.265	51.27	51.25	51.2599	32474
1462986180000	51.2574	51.26	51.245	51.252	52184
1462986240000	51.26	51.29	51.255	51.2899	24209
1462986300000	51.28	51.3	51.27	51.3	20710
1462986360000	51.3	51.3299	51.29	51.3299	16838
1462986420000	51.329	51.33	51.3	51.32	29893
1462986480000	51.325	51.34	51.32	51.3265	36644
1462986540000	51.33	51.3428	51.32	51.33	33329
1462986600000	51.3233	51.3233	51.3	51.3	21303
1462986660000	51.3	51.325	51.3	51.31	21187
1462986720000	51.31	51.33	51.309	51.33	25420
1462986780000	51.33	51.3358	51.29	51.29	24096
1462986840000	51.29	51.31	51.285	51.31	25943
1462986900000	51.3063	51.31	51.289	51.289	17468
1462986960000	51.28	51.3	51.28	51.285	14950
1462987020000	51.28	51.2868	51.27	51.2766	4208
1462987080000	51.27	51.3	51.27	51.3	25872
1462987140000	51.295	51.31	51.29	51.31	2859
1462987200000	51.305	51.305	51.28	51.2832	28854
1462987260000	51.28	51.3	51.28	51.28	20787
1462987320000	51.285	51.285	51.25	51.2699	39525
1462987380000	51.265	51.265	51.24	51.24	34890
1462987440000	51.242	51.25	51.21	51.235	26498
1462987500000	51.23	51.2495	51.23	51.2399	17674
1462987560000	51.23	51.2399	51.2	51.21	31259
1462987620000	51.21	51.2199	51.2	51.2	62556
1462987680000	51.209	51.24	51.2	51.22	30273
1462987740000	51.22	51.25	51.22	51.25	17454
1462987800000	51.25	51.2799	51.24	51.2592	33605
1462987860000	51.255	51.26	51.24	51.26	24625
1462987920000	51.26	51.26	51.24	51.24	18064
1462987980000	51.23	51.24	51.22	51.23	21182
1462988040000	51.23	51.255	51.23	51.25	18673
1462988100000	51.25	51.25	51.23	51.23	13845
1462988160000	51.23	51.24	51.2	51.24	36047
1462988220000	51.24	51.26	51.24	51.26	15485
1462988280000	51.27	51.28	51.27	51.28	23272
1462988340000	51.28	51.28	51.24	51.25	42653
1462988400000	51.2501	51.27	51.25	51.27	23400
1462988460000	51.27	51.27	51.22	51.2238	31844
1462988520000	51.225	51.25	51.2101	51.23	26920
1462988580000	51.23	51.23	51.21	51.221	21943
1462988640000	51.22	51.23	51.2	51.21	19760
1462988700000	51.21	51.21	51.1799	51.1899	33232
1462988760000	51.1847	51.1935	51.18	51.19	45230
1462988820000	51.19	51.2	51.18	51.19	62051
1462988880000	51.19	51.198	51.15	51.1501	28431
1462988940000	51.15	51.17	51.15	51.1601	12852
1462989000000	51.165	51.2	51.16	51.1999	19492
1462989060000	51.2	51.2	51.1601	51.18	30886
1462989120000	51.175	51.1899	51.17	51.17	10745
1462989180000	51.1793	51.1793	51.155	51.165	17322
1462989240000	51.163	51.175	51.145	51.145	31004
1462989300000	51.15	51.155	51.125	51.14	26048
1462989360000	51.1385	51.16	51.1385	51.15	28391
1462989420000	51.145	51.15	51.14	51.14	17541
1462989480000	51.14	51.14	51.1136	51.135	31995
1462989540000	51.13	51.13	51.11	51.12	15498
1462989600000	51.12	51.12	51.07	51.08	48825
1462989660000	51.08	51.08	51.06	51.07	35146
1462989720000	51.07	51.0798	51.05	51.064	43814
1462989780000	51.0635	51.0635	51.02	51.02	28793
1462989840000	51.025	51.05	51.02	51.05	29817
1462989900000	51.05	51.1	51.045	51.08	28728
1462989960000	51.08	51.08	51.05	51.05	50435
1462990020000	51.0599	51.06	51.03	51.03	34308
1462990080000	51.035	51.06	51.015	51.05	49308
1462990140000	51.05	51.065	51.05	51.055	14976
1462990200000	51.05	51.06	51.02	51.025	39125
1462990260000	51.035	51.04	51.02	51.02	14875
1462990320000	51.025	51.065	51.025	51.06	32399
1462990380000	51.065	51.1	51.065	51.1	13285
1462990440000	51.1	51.1	51.085	51.09	22783
1462990500000	51.0956	51.1	51.08	51.09	36233
1462990560000	51.09	51.0901	51.0501	51.0501	38472
1462990620000	51.05	51.05	51.03	51.04	24330
1462990680000	51.05	51.07	51.03	51.0613	30203
1462990740000	51.065	51.09	51.06	51.075	101522
1462990800000	51.0701	51.0901	51.055	51.09	26648
1462990860000	51.09	51.115	51.05	51.05	37532
1462990920000	51.05	51.09	51.05	51.08	24114
1462990980000	51.085	51.1	51.075	51.1	23853
1462991040000	51.1	51.13	51.1	51.1288	14736
1462991100000	51.12	51.14	51.12	51.139	20308
1462991160000	51.135	51.135	51.12	51.13	12098
1462991220000	51.129	51.13	51.12	51.13	18355
1462991280000	51.13	51.14	51.11	51.13	31717
1462991340000	51.13	51.14	51.11	51.12	35745
1462991400000	51.12	51.14	51.11	51.13	18202
1462991460000	51.13	51.14	51.12	51.13	40009
1462991520000	51.13	51.14	51.11	51.14	18005
1462991580000	51.13	51.16	51.13	51.16	38548
1462991640000	51.15	51.15	51.11	51.115	29839
1462991700000	51.11	51.1199	51.0901	51.0972	27104
1462991760000	51.1	51.1	51.07	51.09	33059
1462991820000	51.09	51.11	51.09	51.1099	19312
1462991880000	51.1	51.11	51.09	51.105	32468
1462991940000	51.1	51.13	51.1	51.13	17356
1462992000000	51.13	51.155	51.1201	51.15	14198
1462992060000	51.14	51.145	51.12	51.13	58075
1462992120000	51.13	51.13	51.0989	51.105	27924
1462992180000	51.11	51.1165	51.1	51.1	30898
1462992240000	51.11	51.11	51.08	51.08	39719
1462992300000	51.085	51.09	51.035	51.04	47936
1462992360000	51.03	51.04	51	51.01	72394
1462992420000	51.01	51.05	51	51.0344	89099
1462992480000	51.035	51.0401	51	51.0401	44381
1462992540000	51.04	51.05	51.025	51.025	23240
1462992600000	51.02	51.07	51.02	51.04	39944
1462992660000	51.048	51.08	51.0468	51.08	6404
1462992720000	51.08	51.085	51.05	51.065	40955
1462992780000	51.07	51.1	51.065	51.1	21877
1462992840000	51.095	51.1	51.055	51.06	36251
1462992900000	51.06	51.075	51.06	51.075	22054
1462992960000	51.08	51.08	51.05	51.0559	33091
1462993020000	51.05	51.08	51.05	51.08	16096
1462993080000	51.0728	51.1	51.07	51.095	18982
1462993140000	51.09	51.09	51.05	51.05	45821
1462993200000	51.055	51.055	51.01	51.04	44002
1462993260000	51.035	51.05	51.03	51.0468	32607
1462993320000	51.04	51.05	51.03	51.03	12035
1462993380000	51.03	51.04	51	51.015	61094
1462993440000	51.0101	51.04	51	51.04	21504
1462993500000	51.04	51.04	51.02	51.0269	21183
1462993560000	51.025	51.07	51.0201	51.0652	17983
1462993620000	51.065	51.09	51.06	51.09	38136
1462993680000	51.0864	51.095	51.065	51.085	47556
1462993740000	51.085	51.1	51.06	51.079	27412
1462993800000	51.07	51.09	51.07	51.0801	39221
1462993860000	51.08	51.085	51.07	51.08	24630
1462993920000	51.09	51.12	51.08	51.0999	82176
1462993980000	51.095	51.13	51.09	51.125	40165
1462994040000	51.12	51.12	51.08	51.09	40203
1462994100000	51.09	51.09	51.065	51.08	29588
1462994160000	51.085	51.09	51.07	51.0801	15777
1462994220000	51.09	51.1	51.0824	51.09	19421
1462994280000	51.095	51.0963	51.06	51.079	47311
1462994340000	51.07	51.08	51.05	51.06	32713
1462994400000	51.06	51.06	51.02	51.02	44195
1462994460000	51.02	51.02	51	51.005	54514
1462994520000	51	51.02	51	51.015	37419
1462994580000	51.019	51.04	51.01	51.035	33428
1462994640000	51.04	51.04	51.02	51.03	23917
1462994700000	51.03	51.04	51.02	51.025	38394
1462994760000	51.025	51.04	51.02	51.04	14882
1462994820000	51.035	51.075	51.035	51.065	24579
1462994880000	51.07	51.07	51.05	51.06	44977
1462994940000	51.055	51.09	51.04	51.0831	77951
1462995000000	51.087	51.09	51.04	51.051	54677
1462995060000	51.06	51.08	51.04	51.075	49941
1462995120000	51.075	51.11	51.075	51.1	54917
1462995180000	51.09	51.1	51.0701	51.1	23253
1462995240000	51.1	51.125	51.09	51.1101	74655
1462995300000	51.11	51.125	51.07	51.12	53045
1462995360000	51.12	51.13	51.08	51.1	44525
1462995420000	51.11	51.13	51.1059	51.115	61674
1462995480000	51.11	51.12	51.1	51.12	32310
1462995540000	51.115	51.1299	51.08	51.082	80186
1462995600000	51.08	51.0968	51.07	51.0836	35773
1462995660000	51.09	51.1	51.05	51.05	60556
1462995720000	51.05	51.09	51.05	51.0859	127272
1462995780000	51.0899	51.09	51.05	51.065	61339
1462995840000	51.06	51.07	51.06	51.065	16803
1462995900000	51.06	51.08	51.05	51.0699	76338
1462995960000	51.06	51.1	51.055	51.0966	92175
1462996020000	51.09	51.11	51.07	51.08	121628
1462996080000	51.08	51.125	51.07	51.1	70924
1462996140000	51.105	51.12	51.09	51.115	90710
1462996200000	51.11	51.11	51.075	51.08	106028
1462996260000	51.07	51.1	51.07	51.0835	71504
1462996320000	51.0875	51.0875	51.06	51.065	38845
1462996380000	51.061	51.07	51.045	51.055	91169
1462996440000	51.06	51.09	51.05	51.06	80074
1462996500000	51.05	51.075	51.045	51.065	71004
1462996560000	51.065	51.095	51.06	51.07	139869
1462996620000	51.07	51.09	51.05	51.085	152481
1462996680000	51.08	51.1	51.08	51.08	85893
1462996740000	51.085	51.09	51.07	51.085	120608
1462996800000	51.09	51.1	51.05	51.05	3241880
1463059800000	51.2	51.25	51.2	51.22	295172
1463059860000	51.22	51.34	51.2111	51.29	117186
1463059920000	51.3	51.37	51.29	51.3399	73637
1463059980000	51.33	51.3475	51.29	51.32	42294
1463060040000	51.32	51.32	51.245	51.26	42686
1463060100000	51.26	51.31	51.255	51.2602	46212
1463060160000	51.26	51.31	51.26	51.31	43928
1463060220000	51.3	51.305	51.245	51.28	122418
1463060280000	51.28	51.34	51.245	51.335	81854
1463060340000	51.34	51.345	51.27	51.28	38010
1463060400000	51.27	51.28	51.24	51.26	93066
1463060460000	51.26	51.27	51.245	51.265	83269
1463060520000	51.25	51.28	51.24	51.2575	69405
1463060580000	51.26	51.31	51.245	51.286	58118
1463060640000	51.29	51.39	51.29	51.359	60871
1463060700000	51.355	51.38	51.31	51.37	43437
1463060760000	51.37	51.38	51.3	51.33	79468
1463060820000	51.325	51.35	51.3	51.335	83639
1463060880000	51.335	51.34	51.29	51.31	93975
1463060940000	51.3005	51.33	51.3	51.31	51365
1463061000000	51.32	51.32	51.29	51.3	83927
1463061060000	51.308	51.41	51.305	51.4	85049
1463061120000	51.4	51.48	51.4	51.45	69097
1463061180000	51.45	51.48	51.45	51.47	31652
1463061240000	51.475	51.48	51.39	51.39	71809
1463061300000	51.39	51.39	51.3001	51.3001	39548
1463061360000	51.305	51.336	51.3	51.325	50403
1463061420000	51.33	51.34	51.3	51.315	77320
1463061480000	51.315	51.355	51.31	51.31	27040
1463061540000	51.3137	51.37	51.305	51.35	41556
1463061600000	51.35	51.36	51.32	51.34	86542
1463061660000	51.34	51.35	51.325	51.33	71238
1463061720000	51.345	51.38	51.33	51.37	64301
1463061780000	51.37	51.38	51.345	51.3499	87500
1463061840000	51.345	51.39	51.345	51.3899	30380
1463061900000	51.385	51.39	51.37	51.37	40993
1463061960000	51.37	51.38	51.34	51.38	66083
1463062020000	51.38	51.39	51.37	51.375	23049
1463062080000	51.38	51.387	51.345	51.37	38820
1463062140000	51.37	51.39	51.361	51.39	28428
1463062200000	51.4	51.41	51.35	51.36	65899
1463062260000	51.35	51.37	51.35	51.36	26211
1463062320000	51.365	51.37	51.35	51.36	30542
1463062380000	51.35	51.44	51.35	51.44	33843
1463062440000	51.43	51.46	51.425	51.449	59412
1463062500000	51.445	51.4689	51.43	51.46	33673
1463062560000	51.4566	51.46	51.41	51.41	30327
1463062620000	51.41	51.47	51.41	51.455	63967
1463062680000	51.45	51.46	51.41	51.4201	29059
1463062740000	51.42	51.44	51.39	51.4	28439
1463062800000	51.39	51.4	51.3636	51.38	39717
1463062860000	51.375	51.375	51.33	51.365	48299
1463062920000	51.365	51.42	51.36	51.42	62449
1463062980000	51.42	51.4201	51.385	51.39	55809
1463063040000	51.3903	51.43	51.3903	51.43	41907
1463063100000	51.43	51.44	51.4	51.415	25595
1463063160000	51.41	51.4195	51.38	51.409	36861
1463063220000	51.41	51.43	51.41	51.42	20941
1463063280000	51.425	51.43	51.4	51.43	30188
1463063340000	51.425	51.449	51.41	51.415	63283
1463063400000	51.42	51.44	51.405	51.415	74406
1463063460000	51.4	51.42	51.38	51.405	91810
1463063520000	51.405	51.45	51.39	51.39	140352
1463063580000	51.3925	51.42	51.38	51.41	107207
1463063640000	51.4	51.415	51.39	51.414	79840
1463063700000	51.42	51.42	51.4	51.419	41911
1463063760000	51.41	51.42	51.4	51.4	40643
1463063820000	51.405	51.42	51.4	51.42	23866
1463063880000	51.42	51.47	51.415	51.45	42045
1463063940000	51.45	51.49	51.45	51.49	52200
1463064000000	51.5	51.518	51.49	51.495	84912
1463064060000	51.49	51.495	51.44	51.445	63117
1463064120000	51.445	51.46	51.44	51.445	38645
1463064180000	51.44	51.445	51.4	51.41	59268
1463064240000	51.416	51.42	51.37	51.401	123056
1463064300000	51.4	51.42	51.39	51.39	58594
1463064360000	51.395	51.415	51.38	51.409	48475
1463064420000	51.405	51.43	51.4	51.43	39808
1463064480000	51.425	51.425	51.35	51.37	70851
1463064540000	51.373	51.39	51.345	51.365	58725
1463064600000	51.37	51.37	51.34	51.3565	58788
1463064660000	51.3599	51.42	51.345	51.3901	64170
1463064720000	51.39	51.41	51.37	51.41	27451
1463064780000	51.41	51.46	51.41	51.4468	27297
1463064840000	51.45	51.455	51.425	51.43	35006
1463064900000	51.435	51.49	51.43	51.48	51617
1463064960000	51.48	51.49	51.44	51.445	51931
1463065020000	51.45	51.45	51.43	51.44	20171
1463065080000	51.45	51.45	51.41	51.41	21558
1463065140000	51.41	51.43	51.385	51.43	44532
1463065200000	51.43	51.44	51.41	51.41	68602
1463065260000	51.4001	51.4299	51.36	51.36	51430
1463065320000	51.37	51.3768	51.345	51.36	50302
1463065380000	51.35	51.36	51.3	51.31	109504
1463065440000	51.31	51.32	51.25	51.25	69782
1463065500000	51.25	51.305	51.23	51.305	96224
1463065560000	51.3005	51.32	51.29	51.305	54682
1463065620000	51.305	51.3165	51.27	51.28	31859
1463065680000	51.29	51.295	51.27	51.29	21015
1463065740000	51.285	51.3	51.265	51.28	27272
1463065800000	51.285	51.285	51.24	51.27	48942
1463065860000	51.26	51.265	51.24	51.25	28554
1463065920000	51.245	51.255	51.19	51.25	146878
1463065980000	51.245	51.27	51.24	51.26	22029
1463066040000	51.27	51.29	51.26	51.269	70747
1463066100000	51.27	51.275	51.21	51.22	46276
1463066160000	51.22	51.2201	51.15	51.1538	70167
1463066220000	51.15	51.17	51.1	51.105	96308
1463066280000	51.1	51.13	51.08	51.08	313718
1463066340000	51.085	51.11	51.08	51.11	26890
1463066400000	51.11	51.14	51.1	51.13	38508
1463066460000	51.13	51.155	51.11	51.155	30701
1463066520000	51.16	51.165	51.15	51.16	32020
1463066580000	51.15	51.16	51.095	51.0999	30270
1463066640000	51.1	51.105	51.065	51.1	45377
1463066700000	51.105	51.11	51.075	51.08	24542
1463066760000	51.09	51.09	51.05	51.07	51698
1463066820000	51.07	51.1	51.07	51.07	28979
1463066880000	51.07	51.1	51.06	51.09	59701
1463066940000	51.08	51.08	51.06	51.06	25975
1463067000000	51.07	51.07	51.03	51.06	40446
1463067060000	51.0501	51.07	51.0489	51.07	21763
1463067120000	51.08	51.08	51.06	51.07	39571
1463067180000	51.07	51.09	51.06	51.06	40453
1463067240000	51.06	51.07	51.02	51.02	28871
1463067300000	51.025	51.04	51.02	51.036	32088
1463067360000	51.035	51.0499	51.02	51.035	41142
1463067420000	51.0399	51.04	51.025	51.0301	27122
1463067480000	51.035	51.05	51.0238	51.0238	46035
1463067540000	51.02	51.03	51	51.005	38308
1463067600000	51.005	51.015	51	51.005	15105
1463067660000	51.01	51.01	51	51.001	16505
1463067720000	51.0064	51.03	51	51.009	35300
1463067780000	51.005	51.01	51	51	16646
1463067840000	51	51.0305	51	51.028	65008
1463067900000	51.03	51.05	51.015	51.02	38601
1463067960000	51.012	51.03	50.99	51.03	38000
1463068020000	51.03	51.1	51.03	51.06	24471
1463068080000	51.07	51.0796	51.06	51.0699	21339
1463068140000	51.07	51.07	51.03	51.035	33570
1463068200000	51.035	51.08	51.02	51.07	35255
1463068260000	51.065	51.08	51.055	51.07	14634
1463068320000	51.08	51.09	51.05	51.06	32566
1463068380000	51.055	51.06	51.03	51.06	40120
1463068440000	51.055	51.075	51.035	51.075	23710
1463068500000	51.07	51.075	51.02	51.0299	32234
1463068560000	51.02	51.04	51.01	51.04	25771
1463068620000	51.04	51.055	51.02	51.04	31916
1463068680000	51.035	51.06	51.02	51.02	25021
1463068740000	51.02	51.02	50.9901	50.9901	43172
1463068800000	51	51.02	50.98	51.01	62734
1463068860000	51.01	51.015	50.95	50.95	61633
1463068920000	50.95	50.96	50.92	50.935	23552
1463068980000	50.935	51.01	50.935	51.01	29912
1463069040000	51.01	51.06	51.005	51.01	156778
1463069100000	51	51.035	50.99	51.029	44655
1463069160000	51.021	51.06	51.02	51.055	15865
1463069220000	51.06	51.07	51.05	51.06	18389
1463069280000	51.0529	51.07	51.05	51.06	16952
1463069340000	51.066	51.09	51.05	51.0865	12088
1463069400000	51.09	51.11	51.08	51.1	83487
1463069460000	51.1	51.11	51.06	51.06	58433
1463069520000	51.068	51.09	51.06	51.08	35712
1463069580000	51.09	51.11	51.08	51.105	36838
1463069640000	51.1	51.11	51.095	51.1	44541
1463069700000	51.1	51.11	51.1	51.1089	15590
1463069760000	51.105	51.11	51.075	51.08	28688
1463069820000	51.075	51.08	51.03	51.075	23771
1463069880000	51.08	51.11	51.075	51.11	51237
1463069940000	51.11	51.11	51.08	51.08	36660
1463070000000	51.09	51.1	51.06	51.09	19230
1463070060000	51.09	51.1	51.07	51.1	16089
1463070120000	51.11	51.11	51.075	51.08	13913
1463070180000	51.085	51.11	51.085	51.105	12312
1463070240000	51.11	51.115	51.08	51.09	22535
1463070300000	51.09	51.09	51.08	51.08	3149
1463070360000	51.089	51.09	51.065	51.0801	34357
1463070420000	51.085	51.1	51.0657	51.07	24537
1463070480000	51.07	51.09	51.065	51.07	19391
1463070540000	51.07	51.07	51.05	51.07	13566
1463070600000	51.07	51.08	51.065	51.07	14083
1463070660000	51.0603	51.0789	51.06	51.07	24215
1463070720000	51.0665	51.07	51.05	51.0601	32903
1463070780000	51.0664	51.0765	51.06	51.07	29092
1463070840000	51.06	51.08	51.059	51.07	22940
1463070900000	51.07	51.09	51.0632	51.065	30724
1463070960000	51.07	51.07	51.02	51.04	35365
1463071020000	51.03	51.0365	50.95	50.97	41918
1463071080000	50.975	50.99	50.975	50.99	28614
1463071140000	50.99	51.01	50.98	50.98	20741
1463071200000	50.98	51	50.975	50.995	17520
1463071260000	50.995	51	50.97	50.99	21204
1463071320000	50.99	51.02	50.9838	51.01	10766
1463071380000	51.011	51.05	51.011	51.05	24052
1463071440000	51.045	51.08	51.0401	51.06	13796
1463071500000	51.07	51.075	51.06	51.06	12212
1463071560000	51.06	51.1	51.06	51.09	17564
1463071620000	51.08	51.1	51.08	51.1	3870
1463071680000	51.1	51.15	51.1	51.1399	44472
1463071740000	51.13	51.14	51.12	51.1399	15947
1463071800000	51.14	51.15	51.13	51.15	11892
1463071860000	51.14	51.15	51.12	51.14	21067
1463071920000	51.1347	51.15	51.1347	51.1499	9325
1463071980000	51.15	51.17	51.1483	51.15	44133
1463072040000	51.16	51.17	51.15	51.155	32032
1463072100000	51.15	51.16	51.1331	51.14	15216
1463072160000	51.15	51.19	51.15	51.1735	29640
1463072220000	51.1762	51.19	51.16	51.165	24613
1463072280000	51.17	51.18	51.16	51.1607	16663
1463072340000	51.169	51.18	51.16	51.17	12383
1463072400000	51.18	51.21	51.17	51.2068	22684
1463072460000	51.2071	51.22	51.19	51.2	31924
1463072520000	51.21	51.21	51.17	51.17	19517
1463072580000	51.18	51.18	51.16	51.166	23302
1463072640000	51.1699	51.19	51.1699	51.19	24697
1463072700000	51.19	51.19	51.1666	51.175	14270
1463072760000	51.18	51.19	51.16	51.16	16043
1463072820000	51.161	51.185	51.161	51.18	20613
1463072880000	51.185	51.19	51.17	51.18	8078
1463072940000	51.189	51.2	51.18	51.1983	18271
1463073000000	51.2	51.2	51.16	51.16	17096
1463073060000	51.16	51.16	51.1204	51.1204	36265
1463073120000	51.13	51.145	51.12	51.145	20300
1463073180000	51.14	51.14	51.11	51.12	17628
1463073240000	51.12	51.13	51.11	51.1236	19046
1463073300000	51.13	51.15	51.12	51.13	22894
1463073360000	51.1399	51.15	51.13	51.14	13146
1463073420000	51.14	51.15	51.125	51.14	14327
1463073480000	51.14	51.15	51.13	51.1332	17921
1463073540000	51.14	51.17	51.14	51.15	30490
1463073600000	51.155	51.1569	51.13	51.13	6270
1463073660000	51.135	51.15	51.11	51.1299	23803
1463073720000	51.1231	51.145	51.12	51.13	15084
1463073780000	51.13	51.16	51.1201	51.16	29349
1463073840000	51.16	51.215	51.16	51.21	95922
1463073900000	51.21	51.22	51.2	51.215	19646
1463073960000	51.2199	51.22	51.21	51.21	8615
1463074020000	51.2101	51.22	51.19	51.19	9416
1463074080000	51.195	51.2	51.18	51.2	14362
1463074140000	51.2	51.22	51.2	51.2185	21892
1463074200000	51.21	51.21	51.19	51.21	32849
1463074260000	51.21	51.21	51.15	51.17	42924
1463074320000	51.17	51.2	51.168	51.19	20849
1463074380000	51.1916	51.2	51.16	51.185	34939
1463074440000	51.18	51.205	51.18	51.2	43853
1463074500000	51.2	51.22	51.19	51.195	42210
1463074560000	51.195	51.2	51.1438	51.195	124744
1463074620000	51.19	51.2	51.16	51.16	61460
1463074680000	51.16	51.2	51.149	51.19	51106
1463074740000	51.195	51.21	51.18	51.201	15831
1463074800000	51.2	51.22	51.183	51.205	38321
1463074860000	51.206	51.23	51.2	51.22	23113
1463074920000	51.22	51.25	51.21	51.25	25281
1463074980000	51.25	51.29	51.2402	51.29	79699
1463075040000	51.2893	51.29	51.25	51.26	39541
1463075100000	51.26	51.37	51.26	51.34	164977
1463075160000	51.335	51.36	51.33	51.36	13810
1463075220000	51.36	51.37	51.34	51.355	28895
1463075280000	51.355	51.36	51.34	51.36	20866
1463075340000	51.355	51.37	51.35	51.36	40364
1463075400000	51.36	51.39	51.32	51.3366	47495
1463075460000	51.34	51.35	51.32	51.35	19293
1463075520000	51.3425	51.37	51.34	51.37	23958
1463075580000	51.361	51.365	51.34	51.3411	17280
1463075640000	51.35	51.35	51.32	51.35	20879
1463075700000	51.35	51.36	51.35	51.36	9117
1463075760000	51.36	51.38	51.35	51.355	35144
1463075820000	51.35	51.3882	51.35	51.375	45925
1463075880000	51.37	51.375	51.34	51.3599	23132
1463075940000	51.357	51.37	51.35	51.365	42078
1463076000000	51.37	51.44	51.36	51.44	58586
1463076060000	51.44	51.47	51.43	51.44	56434
1463076120000	51.435	51.5	51.435	51.485	86806
1463076180000	51.4862	51.52	51.48	51.5195	81304
1463076240000	51.5189	51.53	51.51	51.52	43465
1463076300000	51.51	51.54	51.51	51.535	35466
1463076360000	51.535	51.565	51.52	51.56	45007
1463076420000	51.5601	51.58	51.53	51.56	86152
1463076480000	51.57	51.57	51.51	51.53	30425
1463076540000	51.53	51.54	51.53	51.54	11220
1463076600000	51.535	51.54	51.5	51.505	28364
1463076660000	51.52	51.555	51.51	51.55	31650
1463076720000	51.545	51.57	51.54	51.55	28662
1463076780000	51.55	51.6	51.55	51.59	62892
1463076840000	51.585	51.65	51.58	51.63	72097
1463076900000	51.63	51.69	51.63	51.655	57782
1463076960000	51.65	51.67	51.65	51.6599	30906
1463077020000	51.65	51.655	51.61	51.62	20248
1463077080000	51.62	51.66	51.62	51.645	87353
1463077140000	51.6499	51.67	51.64	51.665	40046
1463077200000	51.6601	51.675	51.655	51.67	19689
1463077260000	51.67	51.75	51.67	51.71	204155
1463077320000	51.7101	51.719	51.66	51.69	62764
1463077380000	51.69	51.705	51.65	51.66	47260
1463077440000	51.655	51.655	51.61	51.61	75177
1463077500000	51.61	51.625	51.59	51.62	41098
1463077560000	51.62	51.65	51.615	51.64	50607
1463077620000	51.65	51.675	51.64	51.651	41383
1463077680000	51.6501	51.68	51.65	51.67	48182
1463077740000	51.68	51.69	51.665	51.69	65543
1463077800000	51.69	51.69	51.67	51.685	47054
1463077860000	51.675	51.68	51.63	51.63	70881
1463077920000	51.635	51.66	51.63	51.64	34567
1463077980000	51.63	51.635	51.61	51.6201	24108
1463078040000	51.62	51.63	51.6	51.61	36868
1463078100000	51.61	51.64	51.6	51.633	30557
1463078160000	51.64	51.66	51.63	51.65	19909
1463078220000	51.645	51.65	51.62	51.62	21794
1463078280000	51.62	51.65	51.62	51.64	28334
1463078340000	51.64	51.66	51.62	51.62	79905
1463078400000	51.625	51.64	51.6	51.605	33341
1463078460000	51.6	51.61	51.6	51.6	16938
1463078520000	51.6001	51.62	51.6	51.62	25713
1463078580000	51.62	51.62	51.6	51.6	38875
1463078640000	51.6	51.6	51.57	51.6	29713
1463078700000	51.5999	51.61	51.59	51.6	12039
1463078760000	51.6	51.64	51.585	51.64	65286
1463078820000	51.64	51.69	51.64	51.69	103868
1463078880000	51.69	51.75	51.68	51.74	101669
1463078940000	51.745	51.805	51.73	51.8	161312
1463079000000	51.8	51.81	51.78	51.79	73971
1463079060000	51.7905	51.8	51.7701	51.7732	32884
1463079120000	51.77	51.8	51.77	51.8	53162
1463079180000	51.7956	51.8	51.78	51.79	51491
1463079240000	51.7988	51.8	51.77	51.7731	38769
1463079300000	51.775	51.79	51.75	51.75	49482
1463079360000	51.74	51.76	51.73	51.73	72088
1463079420000	51.7385	51.74	51.71	51.72	74879
1463079480000	51.72	51.75	51.72	51.729	56524
1463079540000	51.72	51.725	51.67	51.6985	70470
1463079600000	51.6954	51.73	51.69	51.695	31242
1463079660000	51.69	51.7	51.66	51.66	43999
1463079720000	51.6645	51.7	51.66	51.695	45219
1463079780000	51.69	51.69	51.65	51.6523	36893
1463079840000	51.65	51.68	51.64	51.68	60713
1463079900000	51.67	51.68	51.64	51.655	44439
1463079960000	51.65	51.66	51.635	51.64	54861
1463080020000	51.64	51.665	51.625	51.625	54219
1463080080000	51.625	51.65	51.62	51.63	54660
1463080140000	51.635	51.67	51.62	51.62	62518
1463080200000	51.625	51.65	51.62	51.63	61080
1463080260000	51.63	51.67	51.6235	51.655	69979
1463080320000	51.655	51.665	51.64	51.65	43366
1463080380000	51.65	51.67	51.64	51.665	75827
1463080440000	51.66	51.68	51.66	51.68	36924
1463080500000	51.68	51.695	51.6628	51.67	53495
1463080560000	51.68	51.685	51.6628	51.68	42412
1463080620000	51.68	51.69	51.6601	51.6601	36471
1463080680000	51.6656	51.68	51.65	51.6799	46724
1463080740000	51.67	51.675	51.63	51.6585	44332
1463080800000	51.6538	51.68	51.62	51.64	40762
1463080860000	51.635	51.635	51.61	51.615	41004
1463080920000	51.625	51.63	51.595	51.6	58650
1463080980000	51.595	51.6183	51.59	51.59	54229
1463081040000	51.595	51.62	51.59	51.595	54413
1463081100000	51.595	51.6	51.57	51.575	31251
1463081160000	51.57	51.59	51.57	51.58	35317
1463081220000	51.585	51.59	51.54	51.562	103684
1463081280000	51.5662	51.58	51.56	51.56	44932
1463081340000	51.56	51.63	51.56	51.62	94396
1463081400000	51.625	51.655	51.62	51.655	81461
1463081460000	51.65	51.67	51.63	51.645	99455
1463081520000	51.64	51.66	51.61	51.625	57301
1463081580000	51.62	51.63	51.57	51.58	57835
1463081640000	51.585	51.61	51.56	51.5939	62110
1463081700000	51.599	51.62	51.56	51.58	58379
1463081760000	51.5799	51.59	51.5401	51.575	57100
1463081820000	51.575	51.595	51.56	51.595	48350
1463081880000	51.595	51.63	51.59	51.61	48797
1463081940000	51.6161	51.63	51.6	51.601	47082
1463082000000	51.6	51.63	51.595	51.61	64393
1463082060000	51.605	51.66	51.605	51.635	86960
1463082120000	51.64	51.68	51.63	51.68	97364
1463082180000	51.68	51.685	51.65	51.66	90786
1463082240000	51.66	51.68	51.655	51.665	60231
1463082300000	51.6656	51.69	51.66	51.67	79752
1463082360000	51.665	51.69	51.655	51.67	130331
1463082420000	51.665	51.68	51.63	51.66	119327
1463082480000	51.655	51.68	51.63	51.639	112467
1463082540000	51.635	51.65	51.62	51.625	93474
1463082600000	51.62	51.625	51.55	51.565	260352
1463082660000	51.565	51.57	51.5	51.5	346841
1463082720000	51.505	51.51	51.49	51.5008	180301
1463082780000	51.505	51.51	51.4801	51.495	85201
1463082840000	51.49	51.5	51.49	51.4975	57895
1463082900000	51.49	51.49	51.47	51.48	184418
1463082960000	51.485	51.53	51.48	51.52	197317
1463083020000	51.515	51.53	51.47	51.475	159858
1463083080000	51.47	51.54	51.47	51.53	310679
1463083140000	51.525	51.53	51.49	51.5	183691
1463083200000	51.495	51.52	51.4425	51.51	2261125
1463146200000	51.44	51.48	51.39	51.41	358417
1463146260000	51.44	51.56	51.38	51.48	173745
1463146320000	51.48	51.56	51.48	51.54	39855
1463146380000	51.53	51.5956	51.51	51.59	39587
1463146440000	51.6	51.64	51.53	51.54	49117
1463146500000	51.55	51.6	51.54	51.54	30453
1463146560000	51.55	51.57	51.51	51.51	47651
1463146620000	51.51	51.58	51.49	51.56	34823
1463146680000	51.56	51.6364	51.55	51.6064	48134
1463146740000	51.6	51.68	51.595	51.67	58634
1463146800000	51.67	51.73	51.625	51.69	84494
1463146860000	51.695	51.74	51.66	51.735	75406
1463146920000	51.74	51.79	51.72	51.77	113677
1463146980000	51.76	51.805	51.75	51.8	86480
1463147040000	51.81	51.82	51.74	51.755	70666
1463147100000	51.75	51.77	51.71	51.75	104348
1463147160000	51.75	51.82	51.74	51.79	48206
1463147220000	51.79	51.83	51.775	51.81	48751
1463147280000	51.81	51.82	51.77	51.78	56460
1463147340000	51.78	51.83	51.78	51.7829	50746
1463147400000	51.79	51.82	51.76	51.82	54003
1463147460000	51.8211	51.83	51.78	51.81	42009
1463147520000	51.82	51.825	51.8	51.82	41302
1463147580000	51.8099	51.81	51.68	51.6864	59434
1463147640000	51.6899	51.75	51.66	51.75	57969
1463147700000	51.755	51.8	51.74	51.79	64674
1463147760000	51.78	51.86	51.775	51.85	76215
1463147820000	51.8493	51.8493	51.78	51.8099	51749
1463147880000	51.806	51.84	51.8	51.8101	47441
1463147940000	51.81	51.81	51.75	51.76	29929
1463148000000	51.76	51.78	51.71	51.78	42412
1463148060000	51.78	51.81	51.68	51.73	60736
1463148120000	51.73	51.79	51.73	51.78	34461
1463148180000	51.77	51.81	51.72	51.8	74024
1463148240000	51.8	51.85	51.79	51.85	42685
1463148300000	51.85	51.89	51.8454	51.86	89450
1463148360000	51.86	51.895	51.83	51.86	72387
1463148420000	51.8665	51.87	51.79	51.795	35115
1463148480000	51.8	51.81	51.74	51.74	30628
1463148540000	51.735	51.762	51.7	51.762	90143
1463148600000	51.7699	51.81	51.76	51.78	52607
1463148660000	51.77	51.78	51.745	51.765	44851
1463148720000	51.76	51.77	51.74	51.755	76424
1463148780000	51.76	51.8	51.75	51.8	42255
1463148840000	51.795	51.805	51.77	51.78	34416
1463148900000	51.79	51.81	51.785	51.81	37829
1463148960000	51.8	51.805	51.76	51.78	52475
1463149020000	51.7732	51.79	51.7601	51.775	15975
1463149080000	51.774	51.8164	51.76	51.76	39444
1463149140000	51.7601	51.82	51.7601	51.79	24990
1463149200000	51.79	51.8	51.77	51.8	34997
1463149260000	51.79	51.8015	51.73	51.74	49948
1463149320000	51.74	51.78	51.74	51.7568	23277
1463149380000	51.75	51.77	51.74	51.75	24412
1463149440000	51.755	51.7735	51.73	51.7735	27193
1463149500000	51.775	51.775	51.729	51.735	32951
1463149560000	51.73	51.8099	51.73	51.782	58182
1463149620000	51.79	51.79	51.74	51.765	44163
1463149680000	51.76	51.77	51.75	51.75	23404
1463149740000	51.755	51.78	51.74	51.7401	35038
1463149800000	51.745	51.75	51.71	51.715	35123
1463149860000	51.71	51.71	51.66	51.66	32449
1463149920000	51.66	51.73	51.65	51.7	46210
1463149980000	51.7	51.71	51.675	51.71	31392
1463150040000	51.7	51.71	51.68	51.68	22908
1463150100000	51.68	51.715	51.68	51.699	26032
1463150160000	51.7	51.73	51.7	51.71	33017
1463150220000	51.71	51.719	51.69	51.7019	21324
1463150280000	51.7	51.72	51.68	51.72	29504
1463150340000	51.715	51.75	51.715	51.75	50015
1463150400000	51.745	51.755	51.705	51.725	55206
1463150460000	51.7238	51.74	51.7	51.715	28371
1463150520000	51.71	51.74	51.68	51.68	34354
1463150580000	51.68	51.68	51.63	51.63	86053
1463150640000	51.63	51.6399	51.6	51.63	38086
1463150700000	51.62	51.65	51.62	51.65	24899
1463150760000	51.65	51.67	51.64	51.645	42468
1463150820000	51.65	51.68	51.65	51.67	37807
1463150880000	51.679	51.68	51.66	51.68	37740
1463150940000	51.685	51.69	51.65	51.66	41243
1463151000000	51.655	51.66	51.63	51.65	59720
1463151060000	51.65	51.71	51.65	51.7	28283
1463151120000	51.7	51.75	51.7	51.72	50587
1463151180000	51.72	51.7219	51.69	51.6965	43152
1463151240000	51.7	51.7	51.66	51.68	41484
1463151300000	51.68	51.68	51.63	51.63	40407
1463151360000	51.6307	51.68	51.63	51.67	40490
1463151420000	51.67	51.68	51.645	51.66	25741
1463151480000	51.66	51.66	51.62	51.64	55328
1463151540000	51.63	51.66	51.63	51.66	15494
1463151600000	51.655	51.67	51.645	51.66	74733
1463151660000	51.66	51.72	51.66	51.66	56689
1463151720000	51.6699	51.68	51.65	51.66	31009
1463151780000	51.6536	51.685	51.65	51.65	42935
1463151840000	51.64	51.695	51.64	51.68	35496
1463151900000	51.67	51.69	51.64	51.675	55265
1463151960000	51.675	51.74	51.67	51.7399	46941
1463152020000	51.74	51.7403	51.7	51.7301	51049
1463152080000	51.74	51.74	51.7	51.73	55279
1463152140000	51.72	51.75	51.695	51.74	44600
1463152200000	51.73	51.77	51.71	51.77	79263
1463152260000	51.76	51.78	51.73	51.78	95978
1463152320000	51.77	51.8	51.7612	51.77	46091
1463152380000	51.78	51.81	51.77	51.805	49870
1463152440000	51.8	51.8	51.74	51.76	47859
1463152500000	51.76	51.77	51.7	51.71	34775
1463152560000	51.72	51.764	51.715	51.74	28008
1463152620000	51.73	51.7536	51.705	51.75	53310
1463152680000	51.75	51.78	51.75	51.76	50833
1463152740000	51.77	51.78	51.721	51.75	47360
1463152800000	51.75	51.75	51.71	51.73	30566
1463152860000	51.74	51.76	51.71	51.73	54653
1463152920000	51.725	51.75	51.71	51.73	61478
1463152980000	51.74	51.755	51.715	51.72	69451
1463153040000	51.72	51.73	51.68	51.68	59335
1463153100000	51.68	51.69	51.66	51.689	44538
1463153160000	51.685	51.69	51.66	51.68	56503
1463153220000	51.68	51.77	51.68	51.75	63433
1463153280000	51.75	51.75	51.71	51.745	49882
1463153340000	51.74	51.75	51.72	51.7399	35083
1463153400000	51.73	51.77	51.72	51.72	48223
1463153460000	51.725	51.735	51.69	51.725	26158
1463153520000	51.73	51.74	51.71	51.72	38430
1463153580000	51.72	51.74	51.72	51.72	25362
1463153640000	51.73	51.745	51.693	51.7	48918
1463153700000	51.7	51.715	51.7	51.7	21317
1463153760000	51.7	51.7	51.65	51.65	28565
1463153820000	51.6501	51.67	51.64	51.655	50273
1463153880000	51.65	51.68	51.64	51.68	26600
1463153940000	51.6735	51.7	51.67	51.695	19074
1463154000000	51.7	51.73	51.7	51.71	43332
1463154060000	51.71	51.72	51.68	51.7	27675
1463154120000	51.706	51.71	51.67	51.67	20601
1463154180000	51.677	51.7	51.671	51.68	23783
1463154240000	51.68	51.685	51.64	51.64	48189
1463154300000	51.65	51.68	51.64	51.64	21903
1463154360000	51.64	51.645	51.61	51.61	25045
1463154420000	51.61	51.64	51.605	51.64	77331
1463154480000	51.64	51.66	51.63	51.64	24055
1463154540000	51.64	51.66	51.64	51.66	18390
1463154600000	51.65	51.66	51.635	51.635	21571
1463154660000	51.63	51.635	51.575	51.5999	66563
1463154720000	51.595	51.61	51.59	51.61	13427
1463154780000	51.61	51.63	51.61	51.6165	15054
1463154840000	51.62	51.6299	51.595	51.61	25589
1463154900000	51.6138	51.63	51.59	51.62	22534
1463154960000	51.61	51.62	51.61	51.61	26291
1463155020000	51.61	51.63	51.59	51.6266	25613
1463155080000	51.6201	51.645	51.62	51.625	27972
1463155140000	51.625	51.63	51.59	51.59	36545
1463155200000	51.58	51.5856	51.565	51.57	36990
1463155260000	51.58	51.61	51.57	51.61	29874
1463155320000	51.6	51.61	51.575	51.5753	26862
1463155380000	51.58	51.59	51.57	51.575	18868
1463155440000	51.575	51.61	51.56	51.6	56415
1463155500000	51.6	51.605	51.587	51.5999	23160
1463155560000	51.5901	51.6199	51.59	51.61	16104
1463155620000	51.61	51.64	51.6085	51.625	47049
1463155680000	51.62	51.6263	51.6	51.62	31511
1463155740000	51.625	51.63	51.58	51.595	44969
1463155800000	51.598	51.62	51.59	51.59	28751
1463155860000	51.5925	51.615	51.585	51.585	32626
1463155920000	51.59	51.625	51.59	51.61	25507
1463155980000	51.615	51.63	51.61	51.61	32025
1463156040000	51.61	51.618	51.59	51.59	20761
1463156100000	51.6	51.6	51.59	51.5933	19624
1463156160000	51.59	51.62	51.59	51.61	22407
1463156220000	51.61	51.6125	51.59	51.59	20572
1463156280000	51.59	51.63	51.59	51.6225	28281
1463156340000	51.6299	51.675	51.61	51.665	81155
1463156400000	51.665	51.69	51.66	51.67	37528
1463156460000	51.675	51.68	51.66	51.67	31016
1463156520000	51.675	51.675	51.645	51.65	17947
1463156580000	51.66	51.6888	51.6599	51.679	48423
1463156640000	51.67	51.72	51.67	51.675	55435
1463156700000	51.675	51.7	51.675	51.695	24570
1463156760000	51.6999	51.7099	51.68	51.69	51720
1463156820000	51.6835	51.72	51.6835	51.7063	31168
1463156880000	51.7	51.72	51.67	51.72	34500
1463156940000	51.71	51.72	51.665	51.68	46174
1463157000000	51.689	51.695	51.68	51.69	19511
1463157060000	51.695	51.695	51.68	51.685	16099
1463157120000	51.69	51.7	51.67	51.68	39149
1463157180000	51.68	51.72	51.68	51.71	28658
1463157240000	51.7	51.71	51.685	51.705	67684
1463157300000	51.7	51.72	51.69	51.705	47637
1463157360000	51.7065	51.725	51.703	51.7224	15800
1463157420000	51.721	51.735	51.715	51.72	26283
1463157480000	51.73	51.73	51.695	51.703	26448
1463157540000	51.7	51.7	51.66	51.66	31458
1463157600000	51.665	51.68	51.66	51.67	26439
1463157660000	51.67	51.67	51.635	51.64	23281
1463157720000	51.64	51.64	51.6	51.625	30674
1463157780000	51.625	51.635	51.595	51.6	53498
1463157840000	51.6001	51.606	51.57	51.5701	22616
1463157900000	51.57	51.59	51.55	51.585	61406
1463157960000	51.5837	51.59	51.56	51.59	28080
1463158020000	51.59	51.62	51.59	51.61	20069
1463158080000	51.6	51.63	51.59	51.6201	24029
1463158140000	51.63	51.64	51.62	51.62	20991
1463158200000	51.625	51.63	51.605	51.605	17551
1463158260000	51.6035	51.62	51.595	51.6	22760
1463158320000	51.595	51.61	51.59	51.605	14853
1463158380000	51.61	51.63	51.61	51.62	10356
1463158440000	51.62	51.62	51.59	51.597	14773
1463158500000	51.6	51.61	51.57	51.58	36265
1463158560000	51.58	51.61	51.58	51.6	15420
1463158620000	51.608	51.608	51.57	51.59	38817
1463158680000	51.59	51.59	51.55	51.55	24836
1463158740000	51.55	51.565	51.54	51.56	75977
1463158800000	51.55	51.57	51.54	51.57	20702
1463158860000	51.57	51.59	51.56	51.585	32744
1463158920000	51.58	51.61	51.56	51.61	18870
1463158980000	51.6074	51.615	51.59	51.59	26933
1463159040000	51.59	51.62	51.585	51.62	20593
1463159100000	51.62	51.65	51.62	51.63	15449
1463159160000	51.64	51.65	51.63	51.645	18928
1463159220000	51.645	51.645	51.61	51.625	27727
1463159280000	51.625	51.635	51.6	51.605	32192
1463159340000	51.605	51.64	51.6	51.63	20422
1463159400000	51.64	51.6562	51.635	51.65	30901
1463159460000	51.649	51.655	51.63	51.64	36256
1463159520000	51.63	51.665	51.63	51.665	15738
1463159580000	51.665	51.68	51.64	51.6538	30352
1463159640000	51.655	51.6599	51.64	51.64	21890
1463159700000	51.64	51.67	51.63	51.65	19403
1463159760000	51.65	51.65	51.62	51.62	24658
1463159820000	51.6295	51.64	51.62	51.63	17951
1463159880000	51.62	51.635	51.59	51.6	71240
1463159940000	51.59	51.62	51.59	51.615	20599
1463160000000	51.62	51.62	51.57	51.57	53550
1463160060000	51.575	51.58	51.55	51.57	36443
1463160120000	51.565	51.575	51.56	51.56	18563
1463160180000	51.56	51.575	51.56	51.56	13380
1463160240000	51.5625	51.57	51.515	51.52	126054
1463160300000	51.52	51.53	51.5	51.5	76471
1463160360000	51.5041	51.535	51.5	51.53	28500
1463160420000	51.53	51.545	51.51	51.52	54331
1463160480000	51.51	51.525	51.49	51.5	52352
1463160540000	51.49	51.52	51.485	51.51	30779
1463160600000	51.52	51.52	51.47	51.49	75771
1463160660000	51.49	51.53	51.48	51.525	36918
1463160720000	51.525	51.53	51.5	51.52	31331
1463160780000	51.51	51.53	51.5	51.52	18717
1463160840000	51.51	51.52	51.49	51.51	25326
1463160900000	51.51	51.51	51.49	51.5	17491
1463160960000	51.5	51.51	51.47	51.48	22927
1463161020000	51.49	51.495	51.44	51.44	97559
1463161080000	51.45	51.46	51.41	51.41	55122
1463161140000	51.4101	51.44	51.4101	51.43	25618
1463161200000	51.4399	51.45	51.39	51.4	60946
1463161260000	51.4	51.42	51.39	51.4001	70570
1463161320000	51.4	51.44	51.4	51.435	14992
1463161380000	51.44	51.46	51.43	51.44	25079
1463161440000	51.44	51.4562	51.43	51.45	8631
1463161500000	51.455	51.48	51.45	51.48	21572
1463161560000	51.48	51.4893	51.46	51.485	85445
1463161620000	51.485	51.5	51.48	51.5	14569
1463161680000	51.49	51.5	51.48	51.5	50809
1463161740000	51.49	51.52	51.49	51.51	15620
1463161800000	51.5	51.51	51.44	51.44	140844
1463161860000	51.44	51.44	51.4	51.4	58041
1463161920000	51.4	51.4	51.35	51.359	105338
1463161980000	51.35	51.36	51.33	51.34	30750
1463162040000	51.3499	51.36	51.32	51.34	56699
1463162100000	51.34	51.359	51.325	51.35	80672
1463162160000	51.35	51.36	51.34	51.349	21241
1463162220000	51.35	51.37	51.35	51.36	32765
1463162280000	51.3564	51.375	51.35	51.375	16939
1463162340000	51.375	51.395	51.36	51.37	46594
1463162400000	51.37	51.375	51.33	51.33	53314
1463162460000	51.33	51.335	51.29	51.315	46822
1463162520000	51.31	51.35	51.31	51.34	19918
1463162580000	51.34	51.36	51.32	51.36	47433
1463162640000	51.36	51.37	51.32	51.34	54647
1463162700000	51.3499	51.36	51.34	51.34	26058
1463162760000	51.34	51.34	51.32	51.335	23870
1463162820000	51.3399	51.34	51.32	51.32	33494
1463162880000	51.32	51.34	51.32	51.3299	27107
1463162940000	51.32	51.34	51.31	51.325	53604
1463163000000	51.32	51.35	51.32	51.335	44433
1463163060000	51.339	51.339	51.27	51.27	31919
1463163120000	51.27	51.3	51.27	51.3	20366
1463163180000	51.295	51.33	51.295	51.31	42701
1463163240000	51.315	51.315	51.28	51.3	28273
1463163300000	51.3	51.325	51.3	51.3168	18113
1463163360000	51.31	51.315	51.29	51.305	29233
1463163420000	51.32	51.33	51.2728	51.29	60718
1463163480000	51.3	51.3	51.24	51.255	41200
1463163540000	51.25	51.26	51.22	51.24	54365
1463163600000	51.235	51.25	51.21	51.23	56064
1463163660000	51.23	51.23	51.18	51.206	81303
1463163720000	51.21	51.215	51.18	51.18	33459
1463163780000	51.1862	51.1862	51.14	51.165	52897
1463163840000	51.1668	51.215	51.1668	51.195	32440
1463163900000	51.1917	51.22	51.18	51.22	36198
1463163960000	51.21	51.245	51.21	51.23	35111
1463164020000	51.23	51.235	51.205	51.225	45937
1463164080000	51.215	51.24	51.21	51.23	18662
1463164140000	51.23	51.26	51.22	51.255	14158
1463164200000	51.255	51.27	51.24	51.26	83450
1463164260000	51.26	51.265	51.225	51.25	39569
1463164320000	51.25	51.255	51.23	51.235	21851
1463164380000	51.24	51.27	51.21	51.22	65284
1463164440000	51.21	51.24	51.21	51.21	95367
1463164500000	51.215	51.225	51.2	51.21	58359
1463164560000	51.21	51.23	51.205	51.22	20484
1463164620000	51.2121	51.22	51.19	51.19	63262
1463164680000	51.19	51.19	51.12	51.12	67563
1463164740000	51.13	51.15	51.12	51.13	61272
1463164800000	51.135	51.147	51.12	51.145	38443
1463164860000	51.145	51.145	51.1	51.1027	47587
1463164920000	51.1	51.11	51.07	51.1	73498
1463164980000	51.11	51.12	51.06	51.096	41813
1463165040000	51.0973	51.12	51.07	51.12	39628
1463165100000	51.11	51.1572	51.11	51.135	31752
1463165160000	51.135	51.15	51.12	51.135	33804
1463165220000	51.14	51.1662	51.14	51.14	31358
1463165280000	51.146	51.146	51.11	51.115	70660
1463165340000	51.12	51.1399	51.11	51.1301	40400
1463165400000	51.13	51.15	51.105	51.12	59059
1463165460000	51.125	51.13	51.11	51.1256	42001
1463165520000	51.1225	51.13	51.08	51.1	70841
1463165580000	51.1	51.11	51.08	51.08	61518
1463165640000	51.08	51.09	51.05	51.05	46503
1463165700000	51.05	51.12	51.04	51.1001	76218
1463165760000	51.105	51.11	51.07	51.1	45562
1463165820000	51.11	51.13	51.1	51.11	50828
1463165880000	51.1	51.16	51.1	51.14	64942
1463165940000	51.145	51.15	51.13	51.13	23617
1463166000000	51.14	51.16	51.135	51.14	25215
1463166060000	51.13	51.15	51.1	51.1346	29848
1463166120000	51.14	51.145	51.13	51.135	20646
1463166180000	51.14	51.16	51.085	51.0999	137556
1463166240000	51.1	51.13	51.095	51.13	24326
1463166300000	51.13	51.16	51.12	51.16	15489
1463166360000	51.16	51.17	51.15	51.15	25272
1463166420000	51.155	51.155	51.09	51.1	72537
1463166480000	51.11	51.13	51.1	51.1	19033
1463166540000	51.109	51.11	51.06	51.08	46520
1463166600000	51.0801	51.11	51.08	51.1	17555
1463166660000	51.11	51.13	51.09	51.125	26540
1463166720000	51.13	51.145	51.12	51.13	39867
1463166780000	51.125	51.13	51.12	51.125	8085
1463166840000	51.13	51.145	51.1	51.1	51965
1463166900000	51.1	51.15	51.1	51.145	29142
1463166960000	51.15	51.1783	51.145	51.15	63409
1463167020000	51.15	51.18	51.14	51.18	41999
1463167080000	51.185	51.21	51.17	51.21	32764
1463167140000	51.205	51.215	51.185	51.205	98693
1463167200000	51.2	51.22	51.18	51.2	47633
1463167260000	51.2	51.23	51.19	51.2232	25450
1463167320000	51.22	51.23	51.21	51.215	20392
1463167380000	51.21	51.249	51.21	51.23	28352
1463167440000	51.2356	51.2398	51.205	51.22	44908
1463167500000	51.21	51.215	51.18	51.2036	57736
1463167560000	51.205	51.21	51.175	51.1999	54836
1463167620000	51.195	51.195	51.18	51.19	19611
1463167680000	51.1901	51.1999	51.16	51.17	33170
1463167740000	51.16	51.18	51.16	51.18	16394
1463167800000	51.18	51.18	51.14	51.1511	42308
1463167860000	51.155	51.18	51.15	51.1772	22821
1463167920000	51.17	51.175	51.14	51.15	39917
1463167980000	51.145	51.165	51.125	51.1575	28039
1463168040000	51.1605	51.165	51.12	51.13	40486
1463168100000	51.124	51.175	51.124	51.17	47609
1463168160000	51.17	51.205	51.16	51.2	60646
1463168220000	51.2	51.2	51.18	51.19	45726
1463168280000	51.19	51.2399	51.18	51.226	88391
1463168340000	51.22	51.225	51.19	51.215	68989
1463168400000	51.21	51.23	51.2	51.225	50055
1463168460000	51.225	51.25	51.22	51.24	78243
1463168520000	51.2357	51.24	51.21	51.21	55131
1463168580000	51.21	51.235	51.2	51.235	44469
1463168640000	51.24	51.26	51.225	51.25	59309
1463168700000	51.25	51.26	51.195	51.195	62693
1463168760000	51.19	51.2	51.15	51.18	86772
1463168820000	51.18	51.18	51.13	51.135	78645
1463168880000	51.135	51.14	51.11	51.125	63063
1463168940000	51.121	51.125	51.1	51.12	64714
1463169000000	51.115	51.16	51.09	51.1	132864
1463169060000	51.09	51.1298	51.09	51.115	130985
1463169120000	51.115	51.12	51.085	51.105	111359
1463169180000	51.11	51.13	51.1	51.115	104307
1463169240000	51.115	51.13	51.11	51.115	93090
1463169300000	51.12	51.13	51.085	51.095	101862
1463169360000	51.09	51.13	51.09	51.115	140395
1463169420000	51.119	51.13	51.09	51.105	119025
1463169480000	51.11	51.13	51.1	51.12	104428
1463169540000	51.12	51.13	51.1	51.105	227741
1463169600000	51.1	51.1079	51.06	51.08	2630306