var saleprice =[
[1249521647000,1456.27,8643],
[1249542645000,1661.23,8641],
[1249888987000,1795,8709],
[1251579697000,1551,8796],
[1251656683000,1795,8797],
[1252135745000,1341,8773],
[1252298925000,1500,8776],
[1252360621000,1400,8775],
[1252554003000,1600,8769],
[1252686659000,1500,8824],
[1252793177000,1400.75,8744],
[1252964012000,1499,8822],
[1253232393000,1595,8820],
[1253386234000,1680,8813],
[1253932887000,1980,8941],
[1254108623000,1699,8962],
[1255180873000,1595,9048],
[1255465795000,1000,9106],
[1255664138000,1375,9038],
[1255832107000,1849,9086],
[1256180453000,1840,9082],
[1256256922000,1595,9130],
[1256770620000,1435,9190],
[1257204310000,1650,9211],
[1257281295000,1699,4879],
[1257565927000,1995,9432],
[1257592703000,1849,9272],
[1257611086000,1899.95,9393],
[1257630135000,3293.93,9441],
[1257704833000,1995,9242],
[1257887976000,1625,9245],
[1257970959000,1799.77,9377],
[1257997319000,1695,9310],
[1258114521000,1849,9444],
[1258229803000,1705,9293],
[1258395902000,1899,9595],
[1258434461000,1850,9311],
[1258515172000,1250,9750],
[1258561264000,1749,9587],
[1258601119000,1598,9548],
[1258605953000,2325,9327],
[1258607754000,2495,9609],
[1258669817000,2664.95,9606],
[1258732088000,1984.53,9618],
[1258752238000,1979,9700],
[1258791628000,1975,9431],
[1258816052000,2516.48,9575],
[1258816852000,2070,9527],
[1258840587000,1451,9532],
[1258889514000,1899,9309],
[1258915623000,1651,9620],
[1258948818000,1375,9732],
[1258959539000,1550,9810],
[1259035688000,1250,9845],
[1259096756000,1425,9795],
[1259096974000,2064.19,9723],
[1259164557000,1849,9885],
[1259217047000,2000,9898],
[1259371371000,2200,4581],
[1259388293000,3495,9858],
[1259395500000,2249,9823],
[1259424905000,2808.28,9799],
[1259437332000,1750,9787],
[1259445441000,2111.83,10564],
[1259457267000,2606.09,9780],
[1259551656000,1905,9818],
[1259553636000,1600,9731],
[1259557258000,1900,9826],
[1259572615000,1700,9827],
[1259583553000,1963.57,9738],
[1259622237000,1800,9991],
[1259664019000,1600,10045],
[1259699081000,2995,9972],
[1259714235000,1989.6,10143],
[1259731497000,1525,8794],
[1259731593000,1550,9868],
[1259835133000,1995,9318],
[1259906424000,1525,10044],
[1259949414000,2821.47,9867],
[1260075625000,1358,10043],
[1260177069000,1600,10183],
[1260192778000,2917.09,10141],
[1260192851000,2468.11,8824],
[1260225787000,2215,9421],
[1260245166000,1450,10042],
[1260299350000,3209.53,10142],
[1260320382000,1850,10281],
[1260330465000,1963.33,3514],
[1260390317000,3244.88,10332],
[1260420078000,1850,10283],
[1260451560000,888.88,10351],
[1260569521000,2661.12,10262],
[1260601967000,1541,10187],
[1260626938000,2602.72,10193],
[1260644762000,2412.63,10349],
[1260719237000,1835.9,10209],
[1260733681000,1225,10286],
[1260739757000,1400,10405],
[1260763208000,1475.51,10285],
[1260771014000,1758,10145],
[1260831244000,1816.42,10341],
[1260861518000,1325,10350],
[1260878652000,1425,10266],
[1260884961000,1994.37,10438],
[1260910664000,1575,10305],
[1260938175000,1949,9987],
[1260947722000,1800,10206],
[1261030653000,1795,10546],
[1261068337000,1925,9843],
[1261095722000,1825.1,10564],
[1261098658000,1475,10366],
[1261164891000,3133.8,10539],
[1261333515000,2300.02,10361],
[1261568202000,1650,10631],
[1261596809000,1950,9831],
[1261709750000,1363,10591],
[1261766279000,2179,10604],
[1261782424000,2179,10667],
[1261891280000,2179,10670],
[1261892452000,2249,10565],
[1261954803000,2230.13,5669],
[1261973401000,1500,10610],
[1262078472000,1849,10736],
[1262200315000,2721.84,10701],
[1262376882000,1000,10802],
[1262399944000,1525,10768],
[1262456271000,1639.5,10367],
[1262694607000,2090,10754],
[1262777697000,1695.95,10906],
[1262799280000,1932.74,10774],
[1262869347000,2442.11,10209],
[1262932996000,2249,10740],
[1262977256000,2220.45,10786],
[1263058698000,1895,10609],
[1263133208000,1900,9898],
[1263152728000,2279.19,10834],
[1263153228000,2079,10915],
[1263154896000,2564.26,9960],
[1263188521000,1150,11009],
[1263202094000,1800,11013],
[1263230312000,1595,9673],
[1263233073000,1425,10873],
[1263318610000,1425,10892],
[1263346797000,2069.95,10934],
[1263479977000,2707.89,11018],
[1263492552000,1695,10872],
[1263517212000,2195,11012],
[1263529978000,1899,11089],
[1263563441000,2194.22,10938],
[1263651482000,1989,11011],
[1263708050000,1725.48,10965],
[1263748371000,1750,11168],
[1263791342000,1899,11049],
[1263791616000,1499,11164],
[1263858572000,2495,10558],
[1263937688000,2195,11092],
[1263939530000,2183.63,11214],
[1264047738000,1849,11276],
[1264067550000,2379,11284],
[1264148969000,1899,11316],
[1264211729000,1450,11124],
[1264272633000,1690,11339],
[1264278544000,1500,11228],
[1264316799000,1940,11341],
[1264363249000,1899,11314],
[1264392051000,1851.99,11112],
[1264451525000,1803.87,11226],
[1264540756000,1476,11302],
[1264567394000,1925,11169],
[1264630247000,1702,11261],
[1264630534000,1350,11260],
[1264633074000,2099.24,11265],
[1264697157000,2695,11166],
[1264717609000,1691,11427],
[1264821629000,1922.88,11644],
[1264828692000,1875,11492],
[1264871285000,1400,11630],
[1264964925000,2631.14,11518],
[1264971405000,2099,11627],
[1264985120000,2210.1,11561],
[1265001525000,1551,11320],
[1265083659000,1940,11342],
[1265238051000,3062.24,11768],
[1265251663000,1625,11509],
[1265295833000,1624,11542],
[1265327615000,817,11540],
[1265386108000,1750,11636],
[1265398598000,1526,11475],
[1265418086000,1350,11637],
[1265424283000,1699.95,11805],
[1265491708000,1989,11763],
[1265605378000,1989,11869],
[1265620050000,1499.99,11888],
[1265771933000,1799.99,11912],
[1265777293000,1995,11745],
[1265839982000,2997.27,11875],
[1265845174000,1989,11898],
[1265854561000,2636.55,11726],
[1265929724000,1575,11799],
[1266005926000,2099,11692],
[1266043180000,1500,11459],
[1266076595000,2782.77,12038],
[1266088095000,1895,11842],
[1266123638000,1554,11899],
[1266170018000,2395,11944],
[1266206110000,1649.99,11217],
[1266238657000,1799,12092],
[1266261107000,1675,11841],
[1266265488000,1300,11893],
[1266274537000,2451.07,11874],
[1266282742000,1700,11984],
[1266350575000,1940,11924],
[1266378055000,1989,12135],
[1266409470000,1799.99,12138],
[1266543071000,1989,12159],
[1266725883000,2368.57,11324],
[1266783426000,1724.26,12084],
[1266792379000,1770,12118],
[1266798646000,1855,10802],
[1266818419000,2051.26,12013],
[1266834282000,1989,12279],
[1266880440000,1400,12269],
[1266940856000,1726,12059],
[1266943157000,1939,12131],
[1266946334000,1642.36,12076],
[1266999442000,1427.22,12150],
[1267012750000,2598.89,11727],
[1267164516000,1400,12193],
[1267238869000,1790,12334],
[1267355765000,1649,12464],
[1267389331000,1940,12297],
[1267412456000,1627.22,12187],
[1267450839000,1949,12305],
[1267479833000,1989,12332],
[1267510504000,1675,12311],
[1267529269000,2050,12248],
[1267578421000,1995,12406],
[1267624976000,2604.7,12362],
[1267674500000,1820,12370],
[1267680667000,1749,12456],
[1267731256000,1625,12501],
[1267805666000,1989,12542],
[1267830303000,1963,12162],
[1267830665000,2272.55,12158],
[1267840160000,1582,11459],
[1267907881000,1570.4,12458],
[1267914559000,1549.22,12361],
[1267956200000,1940,12534],
[1267994726000,2099,12034],
[1268014097000,1605,12546],
[1268156560000,2105.88,11832],
[1268238565000,1947,12567],
[1268243847000,3295,11094],
[1268252335000,2252.58,12611],
[1268255516000,2606.95,12593],
[1268285035000,1530,4238],
[1268320263000,1895,12701],
[1268340278000,1580.55,12603],
[1268341838000,2495,11229],
[1268361094000,1989,12696],
[1268401057000,1890,12750],
[1268422271000,1989,12751],
[1268431678000,2698.84,12776],
[1268451421000,1989,12784],
[1268488685000,2062.17,12645],
[1268527002000,2580.09,12572],
[1268596845000,1565.05,12687],
[1268600007000,2099,12292],
[1268694442000,2969.4,12778],
[1268697870000,1400,6918],
[1268726760000,2495,12895],
[1268796444000,1695,12801],
[1268806099000,1451,12806],
[1268857561000,2970.05,12847],
[1268867342000,1695,12755],
[1268884056000,1575,12688],
[1268895820000,1660.5,12682],
[1268923938000,2401.06,12900],
[1268946495000,1651,12898],
[1268949610000,1475,12797],
[1269053734000,1427,12838],
[1269055382000,1426,12840],
[1269104452000,1699,13012],
[1269121093000,1300,13001],
[1269139829000,1695,12859],
[1269181299000,1750,13005],
[1269304166000,1925.75,11832],
[1269304312000,1799.99,12805],
[1269471608000,1535.43,12959],
[1269555386000,1711,12983],
[1269565235000,1640.43,11324],
[1269616920000,1785,13097],
[1269623038000,2189.95,13059],
[1269625881000,2090,13106],
[1269637138000,1650,13078],
[1269638433000,1700,12943],
[1269673270000,1979,13168],
[1269723609000,2762.18,12781],
[1269743116000,1649,12269],
[1269786425000,2228.3,13044],
[1269799567000,1489.01,8797],
[1269805863000,1500,13047],
[1269810106000,2405.12,12997],
[1269826393000,1480,13157],
[1269861810000,1669.36,13128],
[1269893672000,1700,13129],
[1269906214000,1425,13076],
[1269926866000,1790,13267],
[1270022439000,1510.99,13091],
[1270082669000,2149,11631],
[1270227347000,1515,13181],
[1270289262000,1895,13155],
[1270328363000,1853.03,13213],
[1270331382000,1376,13211],
[1270349317000,1981.17,13254],
[1270358444000,1350,13221],
[1270430109000,1557,13317],
[1270443118000,1550,13451],
[1270513666000,1575,9190],
[1270522839000,1352.89,13395],
[1270573097000,2509.16,13450],
[1270608597000,1750,13314],
[1270632573000,1799,13332],
[1270635187000,2700,8941],
[1270662623000,1751.14,13234],
[1270748730000,1989,13539],
[1270761600000,2716.99,13399],
[1270871820000,1989,13531],
[1270930098000,2329.59,13320],
[1271029443000,1989,13542],
[1271053712000,1387.76,13521],
[1271053789000,1799,13550],
[1271058879000,1325,13455],
[1271111175000,1799,13516],
[1271178239000,1550,13451],
[1271200567000,2690.35,13608],
[1271292849000,2250,13000],
[1271364458000,2913.64,12449],
[1271469624000,1870,13739],
[1271570425000,1431.25,13661],
[1271641747000,1399,13761],
[1271653207000,1245,13091],
[1271727134000,1687.87,13702],
[1271800807000,1676,13670],
[1271860194000,1948.32,13772],
[1271890852000,2495,13131],
[1272049753000,1467,13731],
[1272086026000,1586,13763],
[1272161317000,2103.36,13711],
[1272205473000,2531.91,13720],
[1272207064000,1899,13837],
[1272227164000,1780,13878],
[1272314835000,2787.87,13956],
[1272325964000,1995,13155],
[1272405071000,2789.71,13135],
[1272405273000,1800,13931],
[1272427272000,1925,13854],
[1272457583000,1800,13945],
[1272487241000,1499,12737],
[1272581587000,1725,13881],
[1272588871000,1625,13812],
[1272602678000,1800,13968],
[1272644219000,1886.84,13928],
[1272688843000,2448.09,12781],
[1272741672000,2629.64,13399],
[1272753207000,1949,13918],
[1272794659000,1800,13930],
[1272808351000,1792.45,13897],
[1272808796000,1530.7,13386],
[1272823092000,1530.7,13915],
[1272912361000,2298.24,13094],
[1272958135000,1476.01,13933],
[1273006441000,1859.22,13887],
[1273113196000,1899,14025],
[1273177862000,1275,13920],
[1273195065000,1300,13977],
[1273197654000,1373,13955],
[1273271020000,1463.99,14032],
[1273346389000,2036.38,13772],
[1273363499000,1580,14003],
[1273379740000,1499.99,14133],
[1273410838000,1879,13755],
[1273464009000,1600,13989],
[1273502646000,2200,14137],
[1273515638000,2390,13745],
[1273674934000,1940,14197],
[1273784818000,1995,13994],
[1273819996000,1499,12737],
[1273857575000,1750,14166],
[1273892611000,2485.89,14010],
[1273941385000,1899,12751],
[1274071839000,1600,14179],
[1274312541000,1790,14261],
[1274378355000,1899,13837],
[1274403525000,1870,14314],
[1274404199000,1653.16,14201],
[1274412917000,1950,14284],
[1274433987000,1939,13539],
[1274466184000,2446.87,13995],
[1274487720000,1325,14377],
[1274840344000,1735,13964],
[1274905284000,1500,13977],
[1274985086000,1999,14459],
[1274987123000,1500,14431],
[1275001547000,1324,14415],
[1275123048000,1600,14536],
[1275165973000,1425,14461],
[1275174479000,1900.72,14324],
[1275288232000,1950,14054],
[1275345948000,1574.59,10934],
[1275431681000,1550,14212],
[1275438925000,1880,13755],
[1275512081000,2679,15320],
[1275650541000,1899,12751],
[1275856975000,1032,14606],
[1275954655000,2441.29,14475],
[1275961199000,1799,14649],
[1275969207000,1300,14418],
[1275984534000,1326,14603],
[1276035905000,1940,14239],
[1276057730000,1247,14653],
[1276063476000,1870,14377],
[1276090177000,2586.23,14203],
[1276117456000,1650,14664],
[1276163699000,1386.43,14744],
[1276290398000,1077,14663],
[1276293745000,2778.56,14451],
[1276322626000,2116.5,14554],
[1276386677000,1848.1,14428],
[1276392469000,1280,14627],
[1276450398000,2215.09,14690],
[1276489816000,1700,14652],
[1276530703000,2149,12969],
[1276538296000,1980,14580],
[1276561477000,2427.43,13094],
[1276576239000,1276,14724],
[1276681384000,1478.9,14824],
[1276985612000,1937.45,14723],
[1277047917000,2499.83,14534],
[1277073498000,1250,14897],
[1277118314000,2607.12,14012],
[1277174194000,1350,14820],
[1277178707000,1400,14809],
[1277228277000,1855,14446],
[1277256608000,1350,14827],
[1277330168000,1514.8,14845],
[1277440314000,1800,14430],
[1277441937000,1795,8941],
[1277489792000,646.59,14930],
[1277492454000,1495,14923],
[1277650738000,1940,13267],
[1277654896000,2031.34,14691],
[1277691122000,1625.51,14884],
[1277703663000,1475,14939],
[1277774554000,2527.07,14860],
[1277860546000,1382.66,13928],
[1277934776000,1399.99,15013],
[1277950138000,2189.95,13642],
[1277973988000,1899,13837],
[1278030072000,1050,14991],
[1278058364000,1175,15016],
[1278079113000,879.32,13928],
[1278124720000,1795,14579],
[1278129649000,1802.7,14940],
[1278130179000,1899,13837],
[1278156251000,1350,15046],
[1278158978000,2844.38,13699],
[1278188803000,1400,15089],
[1278291244000,1500.01,15000],
[1278309418000,1426,15082],
[1278322236000,2126.87,14320],
[1278336975000,1822.68,15007],
[1278387428000,1451,15025],
[1278429806000,1426.76,15104],
[1278556046000,2592.5,14012],
[1278605625000,2784.68,13135],
[1278742496000,1352,15103],
[1278893801000,2202.38,13076],
[1278900363000,1650,15198],
[1279011425000,2495,14281],
[1279017193000,2657.19,13888],
[1279229552000,1908.45,14139],
[1279341655000,1360.99,15164],
[1279408963000,1404,15143],
[1279447449000,2114.97,14583],
[1279515064000,1590,14454],
[1279525621000,1795,14579],
[1279789352000,1500,15358],
[1279902660000,1500,15120],
[1279978048000,1790,15331],
[1279983116000,1899,14620],
[1279984619000,1500,15327],
[1280105356000,1360,15297],
[1280181326000,1997,8941],
[1280197842000,1514,15281],
[1280247080000,1870,15336],
[1280366625000,1750,15466],
[1280381937000,1685,15360],
[1280413312000,1895,14235],
[1280571085000,1290,15402],
[1280580951000,1995,14453],
[1280619541000,1503,15443],
[1280619937000,1128,15395],
[1280658272000,2379.12,15517],
[1280691453000,1832.34,15456],
[1280707388000,1581.75,15370],
[1280731808000,1349,15371],
[1280783843000,1467,15433],
[1280844494000,1910,15153],
[1280883042000,1150.03,15465],
[1280981186000,1250,15465],
[1281002381000,1910,15576],
[1281052794000,1775,15460],
[1281084782000,1147.88,15324],
[1281156109000,1910,15576],
[1281388021000,1625,15628],
[1281459985000,1550,14393],
[1281504981000,1775,15731],
[1281551433000,1463.98,15617],
[1281672436000,1800,15511],
[1281753229000,1695,15606],
[1281810764000,1100,15762],
[1281847607000,1327.57,15723],
[1281862254000,2307.39,15517],
[1281901450000,1793.95,5039],
[1281902998000,1382,15766],
[1281903105000,1649,15807],
[1281910367000,1969,13539],
[1282086753000,1715,15828],
[1282097692000,1450,15739],
[1282111898000,1075,15732],
[1282158734000,1500,15291],
[1282164366000,2821.45,14749],
[1282179889000,2699.99,15711],
[1282210883000,1449,15870],
[1282272482000,1920,15576],
[1282337122000,1535.31,15808],
[1282339734000,1736.9,15764],
[1282341906000,1555,15872],
[1282439430000,1400,14393],
[1282458312000,1895,15585],
[1282520882000,1940,15660],
[1282527067000,1576.76,15875],
[1282590104000,2656.22,13468],
[1282591809000,2629.2,14012],
[1282602440000,1512.03,15841],
[1282621101000,1653,15777],
[1282754218000,1798,15574],
[1282757995000,1675,15882],
[1282764912000,1795,15460],
[1282777808000,1313.51,15742],
[1282935429000,2783.95,15074],
[1283019381000,1919,13539],
[1283171699000,2047.76,16005],
[1283175779000,2475.59,14505],
[1283199848000,2539.46,14860],
[1283205302000,1347.92,1746],
[1283212231000,1764.24,15917],
[1283268382000,1650,15867],
[1283287245000,1969,13539],
[1283318901000,1969,16090],
[1283431447000,1790,15659],
[1283468809000,2109.94,16010],
[1283475245000,1425,16062],
[1283517747000,3175.14,14145],
[1283645811000,1895,15963],
[1283722161000,1799.99,16144],
[1283733375000,2915.27,13399],
[1283801434000,1969,16090],
[1283833242000,1599,15903],
[1283879058000,1399.99,16177],
[1283905976000,1500,16138],
[1283924586000,2571.44,16184],
[1284091492000,2199,16095],
[1284095024000,1969,13539],
[1284221064000,1969,15153],
[1284346824000,1399.99,15730],
[1284364920000,1925,16263],
[1284384066000,1969,16265],
[1284414911000,1938,16090],
[1284416022000,1575,16249],
[1284475788000,1719.74,16310],
[1284572237000,1969,15153],
[1284585341000,2179.56,16266],
[1284609711000,1676,16196],
[1284670780000,2228.56,15469],
[1284674167000,1695,16176],
[1284690473000,1969,13539],
[1284752036000,2149,13214],
[1284842288000,960,16272],
[1284928065000,2126.22,16240],
[1284959657000,1480,16313],
[1285054154000,1969,13539],
[1285064453000,2844.94,15848],
[1285113584000,1770,16350],
[1285179237000,2333.28,5572],
[1285190834000,1917.6,16239],
[1285282221000,1700,16250],
[1285387819000,1999,16411],
[1285453903000,1550,16305],
[1285468509000,2713,15888],
[1285586823000,1968,16090],
[1285593850000,1966.91,16291],
[1285608064000,1600,16485],
[1285616353000,1940,16433],
[1285636083000,2020.2,16426],
[1285758262000,1895,14344],
[1285772549000,1900,16466],
[1285786890000,1800,16270],
[1285798558000,1575,16360],
[1285816072000,1800,16400],
[1285856612000,1999,16557],
[1285872034000,1500,16479],
[1285943445000,2495,13199],
[1285963750000,1749.99,16482],
[1285965408000,1599.99,16447],
[1286035209000,1772.4,16484],
[1286117864000,1650,16522],
[1286207661000,1895,15902],
[1286213532000,2605.06,15430],
[1286221802000,2692.8,15114],
[1286251256000,1350,16431],
[1286306336000,1749.99,16482],
[1286341391000,1969,13539],
[1286385287000,1799.99,16482],
[1286399710000,1826.09,16467],
[1286494283000,1900,16587],
[1286507003000,1950,15914],
[1286569515000,2072.46,15631],
[1286570848000,2400.2,16655],
[1286663118000,3058.29,15573],
[1286730674000,1795,15586],
[1286761116000,1580.55,16505],
[1286771662000,1989,13539],
[1286828999000,2050,16629],
[1286888492000,1662.27,16619],
[1286902475000,1500,16618],
[1286914977000,1627.54,16531],
[1286920041000,1491.78,16529],
[1287064045000,2645.28,14860],
[1287114130000,1699,16656],
[1287183116000,2228.6,15026],
[1287188715000,1545,16354],
[1287201658000,1691.66,16649],
[1287220877000,1999,16411],
[1287272477000,1750,16697],
[1287285766000,1510,16588],
[1287348244000,1775,2125],
[1287415913000,1950,15914],
[1287465466000,1795,16731],
[1287524749000,1599,16055],
[1287548280000,1795,16756],
[1287578769000,2753.74,14012],
[1287621638000,1380.55,16640],
[1287628033000,1850,17061],
[1287724939000,1613.75,16488],
[1287846991000,2499.21,16715],
[1287981611000,1999,16833],
[1288004622000,1999,16834],
[1288246717000,1940,16845],
[1288355324000,1940,16876],
[1288356805000,1250,16877],
[1288445150000,1598.8,16798],
[1288455217000,1895,16773],
[1288472163000,1450,16800],
[1288483560000,1600,16725],
[1288525354000,1790,16884],
[1288527188000,1646.74,16488],
[1288545025000,1726.7,16816],
[1288572523000,1450,16815],
[1288620302000,2219.39,16946],
[1288709470000,1850,17162],
[1288720632000,1995,16684],
[1288821704000,1926,16827],
[1288878041000,2295,16650],
[1288894296000,1679.99,16922],
[1288902451000,1950,15914],
[1288998386000,1750,17326],
[1288998500000,1499,16888],
[1289091790000,1750,16697],
[1289107334000,1427,16904],
[1289173217000,2149,12870],
[1289183404000,1350,16880],
[1289240698000,2414.72,17016],
[1289244121000,1525,16930],
[1289324488000,1940,17020],
[1289334779000,1550,16941],
[1289419632000,1575,16942],
[1289423552000,1602.6,16963],
[1289443694000,1400,16967],
[1289532781000,1377.88,16969],
[1289581672000,1624,16924],
[1289636548000,1850,17365],
[1289684679000,1631,16863],
[1289744418000,1895,16989],
[1289754835000,1857.48,16999],
[1289848647000,2149,16478],
[1289877761000,1940,17050],
[1289903709000,2712.2,17029],
[1289950001000,1850,17026],
[1289977254000,1351.88,16965],
[1290182851000,1950,17179],
[1290199633000,1555,16986],
[1290203917000,1699,14082],
[1290297775000,1850,17366],
[1290362978000,1750,17198],
[1290429623000,2065.78,17123],
[1290456794000,1499,17126],
[1290485560000,1500,17032],
[1290523006000,1530.53,17039],
[1290560405000,1675,17097],
[1290573090000,1585,17139],
[1290627389000,1895,17260],
[1290704603000,1750,17639],
[1290722350000,1850,17171],
[1290742476000,1600,16971],
[1290768475000,1725,17181],
[1290794162000,1850,17026],
[1290802432000,1459.74,17082],
[1290813356000,1595,16600],
[1290838130000,1382,17127],
[1290860122000,1499,17758],
[1290884675000,1845,17191],
[1290921530000,1695,16756],
[1290967567000,1850,17751],
[1290995603000,1525,17205],
[1291002539000,1850,17172],
[1291030331000,1659,17306],
[1291147123000,2002.46,16305],
[1291150830000,1895,17108],
[1291173330000,1750,17174],
[1291233975000,2149,17586],
[1291293306000,1989,13539],
[1291323769000,1850,17171],
[1291388346000,2145.37,17794],
[1291400745000,1700,17375],
[1291412367000,1750,17272],
[1291498092000,1799,17329],
[1291506080000,1999,17463],
[1291519814000,1400,17330],
[1291577693000,1625,17344],
[1291606678000,1425,17340],
[1291638996000,2248.16,17353],
[1291699372000,1875,17171],
[1291756074000,2039.18,17369],
[1291757263000,1695,16113],
[1291772969000,1899,15800],
[1291842478000,1475,16354],
[1291858610000,1999.99,17302],
[1291869313000,1850,17822],
[1292002891000,1599,17902],
[1292015518000,2499,17555],
[1292026128000,1803.56,17416],
[1292072172000,1399,17427],
[1292083995000,1499,17428],
[1292094570000,2360.43,15430],
[1292122113000,2460,17530],
[1292124988000,1615,17431],
[1292171090000,1500,17345],
[1292180103000,2083.06,17582],
[1292189863000,1715,17437],
[1292195165000,2457.1,16747],
[1292195465000,1725,17464],
[1292199042000,1795,16756],
[1292254748000,1940,17475],
[1292259402000,1849,17554],
[1292281953000,2300,17516],
[1292284415000,1897,16090],
[1292364013000,1585,17379],
[1292383248000,1400,17482],
[1292390768000,1599,17487],
[1292447965000,1704,17515],
[1292451605000,2392.56,17520],
[1292474348000,1595,17385],
[1292475977000,1708,17517],
[1292506896000,1849,15800],
[1292579773000,1595,17587],
[1292680040000,1879,17171],
[1292701877000,1750,7269],
[1292706487000,1530,17441],
[1292717829000,1599.99,17559],
[1292752466000,1909,13539],
[1292780424000,1849,15800],
[1292817622000,1542,17481],
[1292916798000,1625,17576],
[1292958526000,1899.99,17535],
[1293000055000,1550,17588],
[1293103579000,1879,17171],
[1293143603000,1849,17806],
[1293210025000,1897,16090],
[1293228141000,1700,18037],
[1293307322000,1970,15828],
[1293355920000,1386.55,17525],
[1293396760000,1532.2,17571],
[1293410000000,1650,18065],
[1293431889000,1879,15800],
[1293483620000,1899.99,17498],
[1293561371000,2612.89,14012],
[1293604812000,1897,16090],
[1293642039000,1899.99,17536],
[1293671983000,1564.04,17695],
[1293677980000,2507.64,17429],
[1293815289000,1849,17890],
[1293909841000,2322.61,18236],
[1293974762000,2390.06,18076],
[1294168864000,1450,17875],
[1294612217000,1897,16090],
[1294615426000,1600,17906],
[1294662200000,2856.99,17522],
[1294726963000,1847,17968],
[1294776938000,2932.99,17971],
[1294811083000,2219.56,17973],
[1294854847000,1849,17991],
[1294855035000,2150,18038],
[1294926185000,2636.26,17274],
[1294959534000,1825,17954],
[1294976393000,1879,17171],
[1295115632000,1260,17978],
[1295155324000,1849,18090],
[1295204793000,1897,16090],
[1295208098000,1590,18109],
[1295240703000,1475,18048],
[1295279239000,1650,17989],
[1295283521000,2536.11,17429],
[1295369288000,2199,18089],
[1295405216000,1395,18133],
[1295463906000,2188.06,18078],
[1295468578000,1940,18111],
[1295532708000,1625,18093],
[1295545464000,2878.58,17523],
[1295570110000,1655,18132],
[1295644900000,1940,18169],
[1295721178000,1712.64,17979],
[1295806046000,1897,17968],
[1296001450000,2399,17332],
[1296064228000,1800,18163],
[1296106185000,1280,18170],
[1296129553000,2150,18237],
[1296174557000,1410,18100],
[1296227729000,2680.94,18650],
[1296242979000,1750,18182],
[1296254515000,1899.99,17496],
[1296294596000,1799,18247],
[1296314049000,2568.48,15320],
[1296430633000,1125,18139],
[1296520336000,1699,18312],
[1296594458000,2735.15,14233],
[1296645370000,2276.27,18262],
[1296652683000,2027.79,18357],
[1296698749000,1600,18659],
[1296724456000,2149,18283],
[1296843491000,1575,18190],
[1296858379000,1749.99,17951],
[1296865717000,1604,18311],
[1296868487000,1700,18328],
[1296994224000,2434.56,18361],
[1297005916000,1830.73,18363],
[1297045231000,2199,18341],
[1297116028000,1415,18188],
[1297382331000,1525,18298],
[1297383363000,1850,17751],
[1297396817000,1525,18297],
[1297401994000,1749,17851],
[1297437790000,2150,18472],
[1297536836000,1758.51,18474],
[1297567588000,1250,18382],
[1297631155000,1382.95,18404],
[1297645290000,1630.5,18413],
[1297724469000,1595.3,18435],
[1297745137000,1749.01,18451],
[1297866129000,2642.48,17936],
[1297996992000,2980.59,15573],
[1298007743000,1879.99,18041],
[1298069764000,1896.66,18569],
[1298084337000,1630,18576],
[1298106945000,1782.99,18734],
[1298177435000,1700,18720],
[1298232468000,1627,18729],
[1298237664000,1000,18741],
[1298241604000,2962.78,18446],
[1298259110000,1400,18587],
[1298297220000,1995,18758],
[1298400772000,1979,18777],
[1298455352000,2585.7,18772],
[1298478720000,2435.87,18285],
[1298517768000,1750,18716],
[1298542056000,1699.99,18674],
[1298650661000,2179,13539],
[1298672133000,2029,18710],
[1298707303000,2495,14281],
[1298760848000,2699.99,18251],
[1298765129000,1875,18882],
[1298846999000,1500,18891],
[1298852078000,1650,18806],
[1298960080000,1875.54,18961],
[1299000222000,1979,18777],
[1299011858000,1948.93,18979],
[1299043067000,1549.99,18975],
[1299095724000,1700,18750],
[1299108094000,1869,18818],
[1299113949000,1420,18625],
[1299137262000,1899,19011],
[1299256896000,2228.37,18964],
[1299309586000,1859.99,17491],
[1299345518000,3495,13590],
[1299363270000,1695,18798],
[1299388949000,1525,18934],
[1299514891000,1799,19075],
[1299528496000,1775,19012],
[1299577154000,2225,18779],
[1299584171000,2171.61,16970],
[1299596055000,2439.86,18735],
[1299606411000,1725,19020],
[1299632652000,1575,18980],
[1299641600000,1725,18987],
[1299678700000,1899,18763],
[1299709298000,1835,19144],
[1299712888000,1899,19011],
[1299767985000,1699,19159],
[1299908788000,1375,19111],
[1299937844000,2553.98,18626],
[1299957449000,1899,17991],
[1299992024000,2199,19165],
[1299997060000,1799,18829],
[1300161643000,1575,19129],
[1300206146000,2495,19160],
[1300285517000,1970,19219],
[1300287593000,1725,19225],
[1300314127000,1325,19164],
[1300335514000,1998,18748],
[1300434477000,3518.59,18993],
[1300471512000,2615.53,19230],
[1300547771000,1535,18297],
[1300579209000,1592.98,19171],
[1300596197000,2270,19315],
[1300625513000,2055.37,19184],
[1300641447000,1899,19145],
[1300642635000,1979,19229],
[1300654542000,1899,19011],
[1300733513000,2100,19044],
[1300802123000,1899,19011],
[1300823705000,1356,19273],
[1300874879000,2692.63,18989],
[1300900894000,1650,19310],
[1300912792000,1401,19313],
[1300923798000,1725,19312],
[1300999447000,2038.75,19362],
[1301007635000,1900,19491],
[1301030531000,1835,19216],
[1301072125000,1799,19185],
[1301092345000,1675,19334],
[1301156236000,1425,19311],
[1301168750000,1376,19308],
[1301297459000,1625,19518],
[1301360310000,2689.44,18772],
[1301373177000,1550,19416],
[1301478912000,2986.27,18446],
[1301600154000,1899,19590],
[1301622903000,1899,17991],
[1301631540000,1750,19513],
[1301701948000,1979,19229],
[1301706001000,1538.98,19432],
[1301716695000,1631,19427],
[1301738536000,1801.01,19529],
[1301775131000,1899,19011],
[1301898826000,1649,19569],
[1301910521000,1999,19663],
[1301953909000,1699,19709],
[1301972442000,1850,19627],
[1302037871000,1323.64,19610],
[1302075741000,1899,18920],
[1302135115000,1899,19145],
[1302214325000,1899,19145],
[1302307457000,1979,19229],
[1302319469000,1501.51,19607],
[1302393727000,1750,19662],
[1302401714000,1480,16674],
[1302409281000,1580.25,19664],
[1302453119000,2877.54,19731],
[1302455325000,1979,19686],
[1302459185000,1487,19313],
[1302459328000,1325,19511],
[1302465660000,1918.75,19693],
[1302588525000,1940,19822],
[1302589169000,1999.99,19097],
[1302651921000,2445.97,19696],
[1302672323000,1550,19768],
[1302680193000,1875,19216],
[1302727891000,1963.32,19697],
[1302728331000,1599.9,19758],
[1302778411000,1940,19823],
[1302816631000,1899,19145],
[1302919149000,1499.99,19848],
[1302931762000,1899,19145],
[1302956574000,1899,19590],
[1302965726000,2005,19229],
[1302973704000,1827.77,19800],
[1302991877000,1476,19171],
[1303018139000,1899,19011],
[1303066051000,2485.5,19782],
[1303067329000,1525,19776],
[1303068547000,1979,19686],
[1303080592000,1895,19886],
[1303133631000,1910,19858],
[1303194202000,1695,19828],
[1303520680000,1979,19686],
[1303521904000,1895,19216],
[1303595814000,1675,19905],
[1303631069000,1676.21,19934],
[1303676978000,1675,19612],
[1303684645000,2029,19229],
[1303704018000,1951.54,19919],
[1303764058000,1899,19590],
[1303838588000,1899,19011],
[1303852723000,1600,20010],
[1303872517000,1101,19996],
[1303884938000,1600,20096],
[1303989561000,2666.97,19620],
[1303990539000,2620.08,20046],
[1304021726000,2075.22,19997],
[1304109549000,1800,20074],
[1304118443000,1800,20103],
[1304183064000,1999,20025],
[1304308611000,1940,19824],
[1304359471000,2030.98,19997],
[1304467030000,1970,20067],
[1304509513000,2150,19809],
[1304550106000,2085,19229],
[1304559730000,1695,20189],
[1304604865000,1549,20047],
[1304663636000,2350,19244],
[1304718262000,1899,19011],
[1304775909000,2531.47,20101],
[1304820177000,1695,20191],
[1304916209000,1532,20050],
[1304921011000,1448.44,20141],
[1304966463000,1849,19011],
[1304984011000,1499,20261],
[1305010832000,1400,20158],
[1305076535000,1403.1,20228],
[1305098290000,2399.99,19131],
[1305210736000,1849,19145],
[1305221247000,1849,19011],
[1305229542000,2199,19686],
[1305233651000,2691.85,20319],
[1305240932000,1500,20325],
[1305244898000,1799.99,20274],
[1305262122000,1690.99,20291],
[1305271306000,2199,19686],
[1305301994000,1376,20222],
[1305321303000,1940,20310],
[1305323137000,1484,20251],
[1305323965000,1595,20312],
[1305386944000,2714.84,19095],
[1305398872000,1751,19612],
[1305421214000,2500,20245],
[1305451510000,1549,20371],
[1305498206000,1577,20213],
[1305572534000,2571.14,18652],
[1305632411000,3100,20020],
[1305691248000,1849,19145],
[1305716681000,2554.67,20208],
[1305749773000,1952.85,20260],
[1305758765000,1993.48,20259],
[1305784371000,1799.99,20410],
[1305802549000,1899,19590],
[1305833034000,1895,19216],
[1305916036000,1775,20486],
[1305945903000,2100,20301],
[1305957461000,1499,20507],
[1305969795000,1400,20503],
[1306080096000,1700,20335],
[1306100903000,1849,19011],
[1306101656000,1525,20368],
[1306187738000,1708.72,20421],
[1306200137000,1799.99,20274],
[1306225739000,1849,19011],
[1306261059000,1979,19686],
[1306272433000,1425,20477],
[1306279239000,2540.67,19995],
[1306369115000,2739.97,20513],
[1306386677000,1573.97,20413],
[1306399680000,1849,19145],
[1306407514000,2844.87,20319],
[1306497838000,1899,19590],
[1306567539000,2137.8,10354],
[1306583486000,1893.36,20436],
[1306602306000,1880.19,20515],
[1306709884000,1690,20611],
[1306837677000,1475,20557],
[1306873181000,1649.99,20471],
[1306875052000,1749.99,19901],
[1306892529000,1940,20310],
[1306960610000,2075,19686],
[1307113984000,1940,19824],
[1307130621000,2760.26,20609],
[1307138003000,1849,20630],
[1307220836000,1849,19011],
[1307234653000,1900,20714],
[1307277169000,1453,20602],
[1307281760000,1940,20670],
[1307305636000,1799.99,20471],
[1307305776000,1394,20698],
[1307309192000,1875,20617],
[1307334658000,2000,20641],
[1307335615000,1699,20634],
[1307347031000,1849,20736],
[1307472851000,1649,20752],
[1307509652000,2124,20301],
[1307523258000,1575,20769],
[1307645249000,1350,20645],
[1307709664000,1852.97,20709],
[1307717227000,2000,20754],
[1307753677000,1817.54,20741],
[1307762130000,1875,20715],
[1307795888000,3455.76,17158],
[1307824638000,2270,20836],
[1307858108000,1999,20683],
[1307942131000,1625,20706],
[1307971018000,2611.37,20181],
[1308022090000,1308,20812],
[1308074414000,1875,20617],
[1308138541000,2200,20901],
[1308159587000,1788.05,20884],
[1308338482000,1899,18920],
[1308451784000,2149,20749],
[1308558385000,1649.99,18674],
[1308593707000,2409.64,20930],
[1308618604000,1821.89,20883],
[1308673695000,3950,19846],
[1308823238000,1689,21042],
[1308846926000,1597.9,20869],
[1308929059000,1940,21043],
[1308981094000,1600,20966],
[1309003368000,1930.69,6886],
[1309212336000,2350,22489],
[1309283487000,1550,21217],
[1309365277000,1499,21165],
[1309564964000,1586.01,18818],
[1309603561000,1839,21227],
[1309619601000,1684.83,20286],
[1309630830000,1455,21113],
[1309716359000,1899,21057],
[1309746166000,1200,22491],
[1309749438000,1550,21117],
[1309758360000,1350,21141],
[1309824910000,2350,22508],
[1309835929000,1899,20954],
[1309938920000,1551,21162],
[1310057103000,1500,21340],
[1310082969000,2514,21231],
[1310355933000,2703.36,21326],
[1310373418000,1849,22521],
[1310390938000,2349.73,19273],
[1310433739000,1877,21187],
[1310497844000,1592.79,21310],
[1310548200000,1551,21396],
[1310632673000,2065.53,21349],
[1310688794000,1899.99,21432],
[1310708606000,1850,21455],
[1310753546000,2153.46,21484],
[1310789471000,2064.66,21394],
[1310948549000,1650,22534],
[1310965847000,1625,21368],
[1311052400000,1475,21586],
[1311121516000,1326,21460],
[1311214119000,1797,21138],
[1311221231000,1194.27,21607],
[1311409146000,1940,22541],
[1311477863000,3470,22552],
[1311529846000,1775,21187],
[1311530959000,1650,21548],
[1311549936000,1606.12,21487],
[1311550262000,3000,21370],
[1311563593000,1625,21556],
[1311614716000,1875,22515],
[1311691330000,1504,21522],
[1311825413000,1529,21554],
[1311828579000,1500,21562],
[1311889950000,1795,21803],
[1311962917000,2500,21711],
[1311977931000,1475,21699],
[1311999820000,2150,22549],
[1312100620000,1695,21824],
[1312170780000,1600,21710],
[1312231884000,1200,21900],
[1312237110000,2199,22559],
[1312258178000,1943,20901],
[1312311417000,1879,21847],
[1312322433000,1575,21666],
[1312341595000,1870,21829],
[1312344915000,1695,21824],
[1312354753000,1897,22533],
[1312395843000,2940,20474],
[1312417499000,1939,21932],
[1312465122000,1490,21929],
[1312495333000,1940,22546],
[1312585336000,1753.09,21751],
[1312608833000,1899,22570],
[1312655139000,1500,21861],
[1312748961000,1500,21877],
[1312819364000,1699,22030],
[1312839228000,1800,21885],
[1312843073000,1524,21951],
[1312887380000,1700,22082],
[1312959134000,1700,22111],
[1312993591000,1600,22029],
[1312994564000,1250,21952],
[1313095158000,1946.52,21968],
[1313113239000,1799.99,21992],
[1313115857000,1400,21905],
[1313137309000,1495,22059],
[1313274441000,1475,22033],
[1313333305000,1849,21818],
[1313354850000,1495,22059],
[1313362905000,2379,22010],
[1313364842000,1699.95,21763],
[1313373653000,1399.99,21887],
[1313408278000,1849,22046],
[1313413205000,2330.24,22021],
[1313553816000,1849,22229],
[1313583746000,2000,21513],
[1313605227000,1525.99,22161],
[1313661222000,1525,22142],
[1313669439000,2422.65,20599],
[1313670445000,1849,22267],
[1313794762000,1849,22270],
[1313854448000,1600,22598],
[1313878950000,1899,22260],
[1313892592000,1849,22123],
[1313967298000,1276,22194],
[1313968090000,2071.5,22113],
[1313974840000,1849,22602],
[1313992323000,1478.99,22087],
[1313992964000,1425,22088],
[1314032801000,1849,22279],
[1314184525000,1849,22606],
[1314187760000,1500,22601],
[1314328905000,1729,22046],
[1314335018000,1919,21979],
[1314389055000,1799,22315],
[1314418629000,1450,22337],
[1314457803000,1849,22610],
[1314463954000,1848.14,22207],
[1314513437000,2495,22604],
[1314556006000,1664,22292],
[1314577744000,2206.74,22398],
[1314600303000,1450,22311],
[1314606779000,1999,22613],
[1314657010000,1999,22614],
[1314705987000,1840,22435],
[1314718741000,2879.82,22445],
[1314737905000,1599.99,23025],
[1314740291000,2058.04,22607],
[1314886192000,1904.09,22356],
[1314891525000,1840,22426],
[1314995085000,1840,22465],
[1315219841000,1999.99,22500],
[1315252358000,1540,22656],
[1315324088000,1839,20901],
[1315357354000,1795,22343],
[1315381163000,1999,22386],
[1315429546000,1699.99,22347],
[1315430895000,1650,22643],
[1315454410000,1357,22459],
[1315482003000,1625,22418],
[1315530938000,1599,22729],
[1315545342000,1689,22451],
[1315563377000,2876.04,22447],
[1315668268000,2317.5,22666],
[1315683037000,1850,22640],
[1315794084000,1689,22818],
[1315842631000,1899,22299],
[1315853097000,1450,22630],
[1315885258000,1430,22690],
[1316065623000,1599.95,22806],
[1316189929000,1675.99,22752],
[1316231547000,1830,22776],
[1316236369000,1425,22782],
[1316307088000,1650,22720],
[1316344104000,1899,21953],
[1316351245000,1944.56,22731],
[1316362195000,1695,22854],
[1316374127000,1899,22690],
[1316385576000,1899,20901],
[1316385589000,1845,22881],
[1316505021000,1650,22944],
[1316562565000,1840,22433],
[1316568384000,1400,22974],
[1316687639000,2279,22786],
[1316718218000,1865.64,22920],
[1316809964000,1800,22933],
[1316818731000,2229.28,22874],
[1317012218000,1850,22906],
[1317029648000,1799.99,21776],
[1317048960000,1675,23031],
[1317198146000,2099,19686],
[1317224183000,2050,23028],
[1317240442000,1407.99,23044],
[1317246060000,2249.94,23183],
[1317252412000,1699,22697],
[1317274440000,1795,22882],
[1317284320000,1999,22614],
[1317355202000,1350,22986],
[1317410330000,1450,23010],
[1317423044000,1725,23015],
[1317427238000,1450,23149],
[1317438659000,2266.48,22993],
[1317518514000,2490.91,22221],
[1317612421000,1929,20901],
[1317857684000,1650,23215],
[1317871562000,1375,23172],
[1317920267000,1599,23180],
[1317957280000,1450,23151],
[1318050220000,2099,19686],
[1318086195000,1920.89,22919],
[1318123139000,1850,23211],
[1318156639000,2166.12,22931],
[1318161645000,1798.84,22988],
[1318211147000,1436.09,23217],
[1318296628000,1381,23192],
[1318339982000,1475,23289],
[1318349422000,2192.96,23293],
[1318363229000,1699,22941],
[1318369977000,1900,23221],
[1318389941000,1788.75,23253],
[1318391949000,1299.99,23178],
[1318481360000,2900,21768],
[1318645426000,1775.75,23170],
[1318713693000,1725,23277],
[1318724503000,1995,23325],
[1318883209000,1530.47,23259],
[1318914377000,1550,23322],
[1318968690000,1802.21,22717],
[1318987238000,1997,23267],
[1318989045000,1975,23350],
[1319022588000,1775,20722],
[1319054649000,2179,23028],
[1319171500000,1400,23404],
[1319191949000,1699,23265],
[1319261843000,1899,2071],
[1319289280000,2137.03,23334],
[1319307540000,1554.93,23332],
[1319333712000,2259,23028],
[1319408968000,1849,23415],
[1319428626000,1889,23276],
[1319559786000,1849,22606],
[1319651077000,1475,23468],
[1319679594000,1350,23036],
[1319751308000,1808.13,23430],
[1319776235000,1710,23406],
[1319863803000,1550,23559],
[1319895432000,1750,23419],
[1319907867000,1600,23428],
[1319915106000,2249,23159],
[1320018600000,1849,23415],
[1320099015000,1594.4,22938],
[1320150484000,1351,23475],
[1320206404000,1525,23436],
[1320231719000,1849,23415],
[1320358534000,1799,23618],
[1320386735000,1504,23465],
[1320596101000,2003.25,23564],
[1320600071000,2195,23685],
[1320609479000,1633.09,23666],
[1320632604000,1777,23277],
[1320705933000,1700,23580],
[1320725601000,1505,22809],
[1320726624000,1525,23406],
[1320798254000,1500,23636],
[1320875480000,1571.25,23596],
[1320883378000,1849,23415],
[1320911406000,1889,20901],
[1320966215000,1650,23617],
[1320988226000,1500,23711],
[1321096833000,1550,22974],
[1321097267000,1969.5,23716],
[1321128505000,2000,23543],
[1321145086000,1799,23700],
[1321197288000,1700,23759],
[1321205784000,1275,23509],
[1321218446000,1588.2,23702],
[1321236047000,1251,23705],
[1321247242000,1426,23586],
[1321296328000,1525,23682],
[1321301475000,1349.97,23752],
[1321377879000,1550,22974],
[1321429973000,1695,23491],
[1321579239000,2005.58,23762],
[1321587865000,1449,23834],
[1321590778000,1450,23836],
[1321621924000,1849,23415],
[1321653640000,1601,23720],
[1321736594000,1325,23798],
[1321748110000,1576,23779],
[1321812208000,1691,23786],
[1321825899000,2160.02,23500],
[1321830785000,1301,23789],
[1321855009000,1625,23821],
[1321857160000,1325,23820],
[1322031722000,1899,23748],
[1322044435000,1695,23491],
[1322069074000,1999.99,13303],
[1322071350000,2647.17,23984],
[1322088178000,1742.33,23831],
[1322166172000,1600,23852],
[1322168595000,1495,23915],
[1322189767000,1700,23759],
[1322243812000,2732.99,23679],
[1322247209000,1325,23866],
[1322249560000,1600,23322],
[1322266261000,1799.99,23873],
[1322276611000,1650,23874],
[1322288478000,1450,23940],
[1322290292000,1795,23925],
[1322312421000,1857.95,23716],
[1322333700000,1599.99,23928],
[1322345922000,2100,23543],
[1322392621000,1600,23761],
[1322456541000,1550,8054],
[1322515905000,1414.69,23912],
[1322520404000,1650,23508],
[1322527511000,1499,24030],
[1322529464000,1499,23869],
[1322537859000,1849,23245],
[1322540636000,1495,23978],
[1322595797000,2399,24159],
[1322623488000,1750,23992],
[1322765834000,1525,24046],
[1322798719000,2179,23028],
[1322808136000,2856.31,23979],
[1322869339000,1500.01,23959],
[1322896908000,1250,23989],
[1322953575000,1850,24013],
[1322959204000,1200,24207],
[1322977592000,1450,23997],
[1323026190000,1800.12,23995],
[1323027721000,1750,24121],
[1323031611000,1750.11,23387],
[1323172197000,1400,24208],
[1323184227000,3275,24160],
[1323223424000,1550,21255],
[1323278558000,1450,24189],
[1323317200000,1449,24196],
[1323341221000,1849,24122],
[1323351763000,2267.8,23968],
[1323379911000,1758.49,24033],
[1323404913000,1550,7144],
[1323445172000,1899,23372],
[1323445244000,1480,23836],
[1323449112000,1637.08,24119],
[1323588113000,2322.93,24321],
[1323613241000,2602.88,24404],
[1323628255000,1857.24,24170],
[1323635995000,1849,24122],
[1323663975000,1750,24181],
[1323670489000,1444.09,24147],
[1323674353000,1336.11,24184],
[1323683463000,1351.11,24186],
[1323687646000,1575,24302],
[1323703172000,2399.02,23183],
[1323720118000,1599,24306],
[1323733986000,1539,24240],
[1323816977000,1699.99,23869],
[1323824193000,1400,24182],
[1323838205000,1475,24111],
[1323864411000,1803.58,23086],
[1323865444000,1995,23359],
[1323957813000,1890,24264],
[1323977012000,1850,19686],
[1323992535000,1699,23967],
[1324143919000,1890,23689],
[1324173001000,2509.84,23266],
[1324227981000,1300,24071],
[1324580972000,1970.25,24361],
[1324669940000,2330.27,24513],
[1324690545000,1829,23828],
[1324690623000,1859,24262],
[1324715599000,1832.67,23387],
[1324724452000,2867.99,24483],
[1324742696000,1495,24461],
[1324776625000,1859,23828],
[1324868763000,1899.99,24146],
[1324910779000,1250,18729],
[1324979377000,2499.99,24456],
[1325093946000,1799,24060],
[1325106522000,1979,22292],
[1325111868000,1549.99,22093],
[1325116513000,1929.64,24408],
[1325117066000,1500,24526],
[1325204970000,2589.91,23183],
[1325280666000,1325,24450],
[1325294389000,1500,24536],
[1325446410000,2259,24166],
[1325460775000,1675,24459],
[1325465091000,2589.91,24593],
[1325468905000,1849,24570],
[1325477726000,1425,24388],
[1325548951000,1799,22881],
[1325562025000,1600,24581],
[1325634706000,1476.4,24521],
[1325688505000,1350,18729],
[1325733891000,1849,24072],
[1325815909000,2070,24414],
[1325876392000,1799,24197],
[1325911577000,1800,23359],
[1325997458000,1590,24537],
[1326014340000,1699.99,23869],
[1326027991000,1866.06,5567],
[1326051985000,1979,22292],
[1326052477000,1709,24567],
[1326058280000,1495,24603],
[1326067213000,1485,24575],
[1326145077000,1424.99,24630],
[1326166892000,1246.12,24633],
[1326235506000,1840,24409],
[1326389105000,1400,24637],
[1326406676000,1800,24060],
[1326413175000,1525,8029],
[1326517554000,1600,23508],
[1326526253000,1225,24622],
[1326564999000,1400,24629],
[1326571490000,1360,24685],
[1326584136000,1568.24,24682],
[1326584998000,1500,24680],
[1326601013000,1600,24703],
[1326661204000,1375.65,24641],
[1326718139000,2063.48,23064],
[1326726668000,1499.99,24736],
[1326748259000,1979,22292],
[1326752334000,1600,23960],
[1326766766000,1499.99,24731],
[1326777946000,1989,24524],
[1326848768000,1100,24787],
[1326913629000,2301.56,24289],
[1326932249000,1869,24165],
[1326948940000,2100,25247],
[1327024842000,1750,24503],
[1327173388000,1425,24691],
[1327268149000,1551.15,24266],
[1327269394000,2022.69,24793],
[1327280715000,1535,24827],
[1327281107000,1415,24825],
[1327347118000,2155,24883],
[1327357124000,1840,23650],
[1327361446000,1995,24886],
[1327363357000,1500,24931],
[1327516286000,1800,24888],
[1327553478000,1955,25004],
[1327712555000,2224.18,23984],
[1327787724000,1600,24928],
[1327846033000,1821.64,24844],
[1327961161000,1650,25005],
[1327992070000,761,24911],
[1327992396000,1949,24951],
[1328034870000,1840,23650],
[1328040763000,2528,24936],
[1328040914000,2099,22292],
[1328125646000,2295.04,24062],
[1328165472000,1499,25007],
[1328191483000,1650,25057],
[1328209367000,1525,24902],
[1328350923000,1599,24829],
[1328420716000,1849,24122],
[1328480398000,1650,25103],
[1328508003000,1652.99,25054],
[1328514079000,1351,25034],
[1328594303000,1425,24980],
[1328637189000,1650,25102],
[1328662579000,1424,24932],
[1328665933000,1825,25055],
[1328673577000,1531,25058],
[1328695306000,1300,25177],
[1328746866000,1750,24567],
[1328779923000,1652.38,25185],
[1328784823000,1200,8426],
[1328824790000,1351,25011],
[1328848063000,1475,24954],
[1328906449000,1800,25067],
[1328910644000,1700,25175],
[1328928990000,1700,25118],
[1328984818000,1650,25101],
[1329019542000,1648,25197],
[1329074418000,1850,24997],
[1329087688000,1622.46,25150],
[1329110278000,1478.78,25226],
[1329117710000,1840,25279],
[1329141299000,2494.39,14233],
[1329164132000,2259,24166],
[1329201007000,1452,25165],
[1329202414000,1700,25176],
[1329232939000,1849,24122],
[1329275989000,1475,25222],
[1329409158000,1550,25326],
[1329423258000,1869,24165],
[1329473462000,1840,25273],
[1329493869000,1739.65,25214],
[1329500727000,1700,25175],
[1329507249000,1650,25101],
[1329633919000,1700,25176],
[1329661523000,1949.97,25170],
[1329708388000,2125,25241],
[1329709061000,1525,25240],
[1329771850000,1899,25210],
[1329776882000,1840,25274],
[1329789350000,1499.99,25292],
[1329800017000,1730,24969],
[1329827364000,2143,25287],
[1329880863000,1300,24982],
[1329931186000,1699.85,25314],
[1330002864000,1699,25368],
[1330024707000,1699,24829],
[1330056053000,1337,25106],
[1330088828000,1704.63,25341],
[1330112077000,1699,24950],
[1330144512000,1700,25175],
[1330201715000,1451,25344],
[1330209966000,1400,25337],
[1330220164000,1750,25316],
[1330304422000,1706,25357],
[1330371918000,1650,25101],
[1330372832000,1550,25408],
[1330376464000,1575,25410],
[1330510181000,2007.12,25492],
[1330558132000,1869,24165],
[1330561859000,1677,25482],
[1330600380000,1700,25175],
[1330611862000,2070.36,25462],
[1330624492000,1819,25027],
[1330635656000,2100,25117],
[1330669016000,1545,25459],
[1330822598000,1749,25163],
[1330875717000,1727.99,25294],
[1330893093000,1656.95,25493],
[1330913967000,1425,25503],
[1330915178000,1999,25432],
[1331009292000,2222.64,24408],
[1331071268000,2223.16,23984],
[1331138686000,2235.18,24719],
[1331349911000,1449.99,25666],
[1331376808000,2054.39,25701],
[1331478030000,2486.05,24404],
[1331483243000,1799,25060],
[1331507440000,1883.16,25550],
[1331565127000,2533.94,23943],
[1331618591000,1300,25543],
[1331707908000,1850,12785],
[1331741480000,1790,25725],
[1331786023000,1400,25729],
[1331909114000,1799.99,25340],
[1332083065000,1803.73,25718],
[1332129175000,1600,25731],
[1332141518000,1599.99,25598],
[1332182495000,1699.99,25717],
[1332190091000,1750.72,25695],
[1332283947000,1749.99,25179],
[1332363990000,1276.99,25586],
[1332371800000,1500,25700],
[1332462401000,1725,25620],
[1332549201000,1727.99,25295],
[1332560606000,1929,25830],
[1332617787000,1799,25723],
[1332634536000,2216.2,25871],
[1332721983000,1903.68,25550],
[1332737553000,1549,25756],
[1332790021000,1500,25940],
[1332883011000,2249.44,25894],
[1332958280000,1395,24603],
[1332993369000,1769,24737],
[1333121514000,1499,25691],
[1333167360000,1699,24072],
[1333180657000,1690,25372],
[1333225317000,1598.83,25945],
[1333231147000,1589,25878],
[1333285264000,2475.44,25932],
[1333289796000,2010.45,25941],
[1333316882000,2674.98,23242],
[1333317411000,1897,25424],
[1333349705000,1699,24359],
[1333414087000,1350,25861],
[1333426619000,1955,25821],
[1333448448000,2614.77,25850],
[1333473802000,1699,25823],
[1333474164000,1900,25381],
[1333504192000,1849,24122],
[1333518058000,1576,25805],
[1333525833000,1650,25534],
[1333545395000,1579.46,25865],
[1333568771000,1727.99,25295],
[1333667736000,1849,24369],
[1333686228000,1550,25670],
[1333743403000,1499,26028],
[1333829064000,2399.46,26020],
[1333837665000,1709.59,26058],
[1333847851000,1750,25973],
[1333864927000,1799,25705],
[1333939846000,1565,25797],
[1333942947000,1450,26007],
[1333958171000,1500,26043],
[1333995646000,1919,25972],
[1334003634000,1789.93,26039],
[1334014099000,1827,25409],
[1334039981000,1900,24166],
[1334060853000,1690,25372],
[1334065861000,1849,24122],
[1334093751000,1840.98,26032],
[1334098039000,1799,25906],
[1334192130000,1702.56,25809],
[1334250595000,1445,26168],
[1334263759000,2374.81,25628],
[1334398190000,1869,24165],
[1334413434000,2406.5,26163],
[1334465698000,1677,26080],
[1334554815000,1350,26134],
[1334663666000,2175,25848],
[1334675832000,2247.76,25418],
[1334741639000,3521.63,25172],
[1334797212000,1840,26334],
[1334814491000,1600,25708],
[1334843018000,1899,25905],
[1334914586000,2111.96,26296],
[1334970044000,1324,26322],
[1335014982000,2099.5,26309],
[1335105999000,2559.78,25957],
[1335134029000,1933.16,26319],
[1335168065000,1549,26300],
[1335200004000,2250,26437],
[1335201694000,2259.39,25984],
[1335213429000,2583.66,26018],
[1335390070000,1595,26358],
[1335425406000,1200,26434],
[1335440438000,2512.58,26044],
[1335470788000,2173.63,26342],
[1335520518000,1838.97,26417],
[1335595014000,3436.07,24933],
[1335608067000,1849,24369],
[1335680903000,1400,26481],
[1335715931000,1960.7,26074],
[1335737840000,1789,25705],
[1335753898000,1500,26303],
[1335817390000,1727.99,25294],
[1335896428000,1457,26428],
[1335898770000,1840,26430],
[1335952061000,1700,25175],
[1336154256000,1936.56,26238],
[1336182584000,1849,24369],
[1336260927000,1849,26415],
[1336261326000,2507.23,26451],
[1336366803000,1500,26301],
[1336439323000,1345,26383],
[1336563545000,1849,24369],
[1336580218000,2494.25,25988],
[1336581944000,2495,25921],
[1336734645000,1699,26291],
[1336788543000,1524.5,26562],
[1336843329000,2052.37,26639],
[1336892507000,2000,26422],
[1336971641000,1699.99,26633],
[1337094194000,1595,26710],
[1337239116000,1849,25349],
[1337479225000,2964.35,18646],
[1337487294000,2099,26866],
[1337497649000,1549,26888],
[1337558898000,2193.63,22619],
[1337562492000,1400,26804],
[1337564928000,1699,24737],
[1337566290000,1625,26712],
[1337567111000,1700,25176],
[1337656638000,1695,26133],
[1337712058000,2190,26799],
[1337792639000,1747.26,26805],
[1337886596000,1700,25175],
[1337922058000,1699.99,26633],
[1337945113000,1599,26948],
[1337978430000,1600,26933],
[1337988997000,1563.5,26860],
[1338194485000,1700,26924],
[1338215113000,2359,26898],
[1338265107000,1600,27007],
[1338295400000,1650,27010],
[1338345741000,1476.33,21950],
[1338368472000,1825,25203],
[1338420031000,1600,26912],
[1338424056000,1500,26922],
[1338565059000,1969.88,26911],
[1338579367000,1700,25175],
[1338581251000,1700,27012],
[1338651753000,2190,26635],
[1338664105000,1799,27073],
[1338786030000,1525,27046],
[1338822111000,1799,27087],
[1338923489000,1625,26946],
[1338932009000,1869,24165],
[1338979997000,1695,27056],
[1339011077000,1600,26939],
[1339113640000,1450,27085],
[1339115042000,1250,27085],
[1339191820000,1477,27089],
[1339363344000,1800,26950],
[1339364543000,2033.59,27090],
[1339386903000,1650,27091],
[1339411834000,1846.76,26710],
[1339417297000,1549,26888],
[1339442150000,2897.44,27123],
[1339506307000,2745.14,26671],
[1339511626000,2048.98,26662],
[1339540379000,1100,27030],
[1339590582000,2190,26836],
[1339651463000,1899,25705],
[1339660924000,1833,27022],
[1339683792000,2495,25921],
[1339687618000,1790,26800],
[1339812628000,1799,27097],
[1339888649000,1200,27030],
[1339968121000,1457,27022],
[1339984971000,1525,27217],
[1340179169000,1849,27303],
[1340593091000,1849,27310],
[1340593469000,1451.99,27266],
[1340600473000,1532,27284],
[1340665654000,1999,26508],
[1340665774000,1495,27391],
[1340782476000,2150,26277],
[1340844771000,1825,27311],
[1340930526000,1500,27345],
[1340946466000,1849,27421],
[1340977298000,2080,27267],
[1341013921000,2405.76,25988],
[1341159349000,2431.02,27078],
[1341264457000,1099,27236],
[1341274652000,1899,27342],
[1341292532000,1727,24030],
[1341320683000,2113.61,26551],
[1341340203000,1400,27176],
[1341584742000,1795,20312],
[1341695363000,1849,27451],
[1341725061000,1849,27360],
[1341771582000,1700,27389],
[1341786343000,1003.11,27456],
[1341786612000,2016.04,27210],
[1341906317000,1800,27454],
[1341936932000,2512.67,26451],
[1341975374000,1375,27211],
[1342038747000,1421,27478],
[1342047046000,1804.89,27463],
[1342053787000,1699.99,27501],
[1342122641000,1760,27415],
[1342123870000,1551,27236],
[1342171121000,2975.35,26019],
[1342182892000,1595.93,27572],
[1342192904000,1868.4,27576],
[1342229214000,1775,27492],
[1342296111000,1826.01,27367],
[1342394897000,1599,27516],
[1342462794000,1500,27522],
[1342541271000,1849,27451],
[1342674683000,1299,27524],
[1342680555000,1849,27360],
[1343016221000,1860.07,27333],
[1343083500000,1695,27490],
[1343120739000,1555,27648],
[1343156085000,1699,27415],
[1343171436000,1595,27606],
[1343187719000,1310,27551],
[1343285121000,1600,26344],
[1343295265000,1350,20933],
[1343316850000,1921.98,27672],
[1343354069000,1558,27704],
[1343521663000,2070,27203],
[1343537077000,1425,26532],
[1343773513000,1499.99,26279],
[1343911045000,1695,27490],
[1343935953000,1585.37,27719],
[1344017666000,1350,27708],
[1344018348000,1457,27702],
[1344044885000,1293,27729],
[1344089613000,2163.37,27744],
[1344108560000,1800,27733],
[1344112126000,1700,27713],
[1344184121000,1695,27246],
[1344189975000,1598.9,27722],
[1344192177000,1610,27752],
[1344193055000,1275,27720],
[1344221300000,1799,27849],
[1344398452000,526,27807],
[1344409458000,1585,27906],
[1344441565000,1949,27838],
[1344493745000,1500,27801],
[1344611195000,1899.99,26953],
[1344622598000,1710,27645],
[1344672261000,1250,27910],
[1344714619000,1529.87,27560],
[1344790730000,1757.39,27856],
[1344943991000,1549,27983],
[1344969253000,1849,27421],
[1344972731000,1539,28016],
[1344979513000,1549,27842],
[1345068087000,1425,27941],
[1345079536000,1909,27857],
[1345157556000,1420,27932],
[1345217232000,1750,27526],
[1345229111000,1849,27635],
[1345240977000,1700,27430],
[1345259877000,1500,28038],
[1345274551000,1799,28060],
[1345320663000,1447,28065],
[1345411288000,1942.93,28057],
[1345424297000,1650,28061],
[1345496551000,1699,28013],
[1345567970000,2495,27407],
[1345609628000,1500,27928],
[1345611885000,1663,27954],
[1345744252000,2593.79,28102],
[1345749167000,1739.54,28123],
[1345759237000,1650,28011],
[1345766450000,1939,27919],
[1345839413000,1999,27910],
[1345922273000,1207.05,27985],
[1345988483000,2052.62,28078],
[1346283341000,1899,28146],
[1346387714000,1275,14663],
[1346475610000,1999.99,27959],
[1346622260000,1476,28303],
[1346624531000,1265,28278],
[1346632707000,1395,27183],
[1346634636000,1151,28276],
[1346652928000,1656,28323],
[1346807909000,1690,28252],
[1346877183000,1700,27430],
[1346963564000,1700,28267],
[1346967148000,1849,27635],
[1347138763000,1425,28348],
[1347146798000,1425,28266],
[1347196758000,1400,28330],
[1347311528000,1890,28254],
[1347422816000,1425,28426],
[1347431225000,1899,27844],
[1347499051000,1420,28148],
[1347508195000,1727,28459],
[1347597927000,1849,27635],
[1347664313000,1840,26334],
[1347678075000,1450,28139],
[1347776164000,2407.33,28540],
[1347874783000,1849,27451],
[1347928132000,1600,28423],
[1348013345000,1890,28253],
[1348104345000,1849,27421],
[1348293761000,1459,26532],
[1348334207000,1700,27430],
[1348509031000,1750,25175],
[1348597480000,1500,28462],
[1348668465000,1882,28395],
[1348674392000,2747,23493],
[1348888688000,1890,28253],
[1348916426000,1770.66,28630],
[1348918547000,2101.32,27847],
[1349040483000,1849,27421],
[1349054858000,1840,25273],
[1349064014000,1650,28640],
[1349067017000,1649.99,28508],
[1349077408000,2249,28624],
[1349136355000,1395,27183],
[1349171500000,2746.26,28627],
[1349251653000,1840,25273],
[1349332337000,1999,28628],
[1349610934000,1727,28760],
[1349738705000,1649,28558],
[1349777673000,1450,28671],
[1349787802000,1849,28723],
[1349811677000,1899.99,28321],
[1349833351000,1488,28675],
[1349946651000,1849,27421],
[1349987883000,1477.05,28758],
[1350004505000,1325,28782],
[1350094035000,1425,28718],
[1350119349000,2656.94,28193],
[1350342643000,1415,28839],
[1350362371000,1550,28908],
[1350409815000,1335,28836],
[1350419326000,1790,25273],
[1350538539000,1849,28930],
[1350592041000,1495,28938],
[1350789143000,1450,28893],
[1350888121000,1679,27696],
[1350952911000,1545,28868],
[1351137513000,1699,28935],
[1351282291000,1600,27430],
[1351302230000,1278,28266],
[1351360622000,1400,29077],
[1351369729000,2070.92,28552],
[1351385150000,1642,28934],
[1351430004000,517.48,29108],
[1351549600000,1549,29092],
[1351646526000,1876,29061],
[1351684011000,1727,28866],
[1351718383000,1899,27838],
[1351735968000,1699,29035],
[1351779833000,2500,28599],
[1351790707000,3299,28983],
[1351801674000,1550,29029],
[1351809126000,1480,29035],
[1351852312000,1899.99,28922],
[1352048780000,2816,29235],
[1352068158000,1799.99,28984],
[1352232553000,1700,29117],
[1352327065000,1500,29297],
[1352330397000,1675,29323],
[1352356027000,2084.8,28446],
[1352359366000,1919,28098],
[1352363042000,2395,25848],
[1352416382000,1400,29259],
[1352422062000,1525,29315],
[1352426618000,2070.61,29193],
[1352454311000,3300,28982],
[1352478892000,2095,29365],
[1352502081000,1625,29264],
[1352524626000,2995,2595],
[1352634909000,1434,29386],
[1352673544000,1799,29020],
[1352677996000,1591,29299],
[1352691702000,1764,29182],
[1352707552000,1340,29246],
[1352748839000,1790,29289],
[1352839946000,1400,28659],
[1352842251000,1799,27857],
[1352846016000,1690,26334],
[1352898125000,2431.31,28691],
[1353068895000,1699,29231],
[1353075474000,1300,29077],
[1353084920000,2310.43,29341],
[1353105099000,3000,29237],
[1353209160000,1699,29229],
[1353215847000,1530,29428],
[1353317285000,1849,27421],
[1353325151000,1899,29457],
[1353349558000,1849,27635],
[1353351805000,1749,29492],
[1353432353000,1799.99,29488],
[1353436521000,1600,28802],
[1353436882000,999.99,29513],
[1353468703000,1890,29288],
[1353490685000,1600,29468],
[1353533342000,2199.56,29384],
[1353769903000,2111.98,29511],
[1353780175000,1526,29586],
[1353815710000,1690,26334],
[1353891971000,1465,29608],
[1353919888000,2000,29452],
[1353924096000,1790,25273],
[1353981100000,1506.8,29566],
[1354043562000,1679,27696],
[1354161610000,2089.15,29600],
[1354162210000,1525,29573],
[1354183573000,1890,26635],
[1354217492000,1250,29237],
[1354226625000,1749,29221],
[1354228034000,1650.78,29564],
[1354331326000,1700,25101],
[1354341687000,1270,29575],
[1354399295000,1299,29626],
[1354449189000,2775,8081],
[1354562167000,1499.99,29671],
[1354573640000,1690,26334],
[1354674107000,1440,29678],
[1354728153000,1699,29572],
[1354731071000,1699.99,28126],
[1354742248000,1475,29735],
[1354773669000,1524.99,29651],
[1354831250000,1626,28802],
[1354834351000,1189,28764],
[1354842800000,1525,29711],
[1354851083000,1999,25821],
[1354988071000,1890,29254],
[1355001020000,1822.57,29692],
[1355092026000,1607.5,29708],
[1355170066000,1790,25273],
[1355220600000,2699.99,29278],
[1355249902000,2099,27857],
[1355276471000,1499,29879],
[1355289287000,1225,29755],
[1355351473000,1682.87,29818],
[1355443136000,1650,27430],
[1355446489000,2601.41,26908],
[1355457954000,1400,29828],
[1355488208000,1600,29937],
[1355546661000,1849,29258],
[1355665403000,1666.33,29793],
[1355684253000,1400,29986],
[1355712177000,1749,29221],
[1355721453000,1526,29826],
[1355722874000,2266.96,29621],
[1355787056000,1349,29984],
[1355871917000,3414.6,27365],
[1355878398000,1500,30009],
[1355982079000,1420,29899],
[1356067803000,1775,29956],
[1356079850000,1899,29617],
[1356164401000,1525,25586],
[1356229368000,1695,29134],
[1356365583000,1599,29740],
[1356367610000,878.61,30092],
[1356419379000,1449,30091],
[1356442134000,2075,28446],
[1356469336000,1599.99,29992],
[1356488406000,1854.03,29824],
[1356496955000,2495,28568],
[1356506365000,1899.99,27646],
[1356872361000,1525,30123],
[1357264781000,1949.99,28807],
[1357341578000,1699,30209],
[1357533568000,1749,30192],
[1357669900000,1436,30180],
[1357677189000,1690,26799],
[1357678198000,2295,30307],
[1357758873000,1400,30231],
[1357788417000,1790,25273],
[1357789878000,1849,27421],
[1357910690000,1480.23,30229],
[1357937430000,1599,30282],
[1358032036000,1499.99,30277],
[1358119285000,1399,30331],
[1358166296000,1756.55,30346],
[1358184230000,769.99,30545],
[1358190189000,1500,30372],
[1358232439000,1199.99,30382],
[1358284482000,1750,29689],
[1358390185000,1400,30391],
[1358394959000,1549.99,30376],
[1358537634000,1699,29231],
[1358610825000,1600,30261],
[1358710977000,1475,30385],
[1358815343000,1650,30383],
[1358888643000,1849,27421],
[1358916528000,1727,30400],
[1358968000000,1750,30341],
[1359056298000,1690,26334],
[1359209060000,1500,30384],
[1359225166000,1500,30574],
[1359324647000,1379.42,30562],
[1359373475000,1929,30335],
[1359377970000,2403.5,28691],
[1359424356000,1799,30077],
[1359439245000,1447,30555],
[1359538389000,3093.2,26750],
[1359655134000,1690,26334],
[1359671249000,1400,30686],
[1359680650000,1725,30582],
[1359758050000,1599,27696],
[1359850937000,1480,30622],
[1359899793000,1864.49,30661],
[1359920095000,2500,28125],
[1359988470000,1709.79,30813],
[1359992830000,1399,30493],
[1360103480000,1909.94,30284],
[1360186296000,1899,30841],
[1360272853000,1790,30312],
[1360287753000,1625,30762],
[1360302211000,1575,30630],
[1360442979000,1475,30887],
[1360488421000,1929,30157],
[1360518825000,1788.36,30760],
[1360532215000,2408.58,29559],
[1360614416000,1595,30862],
[1360733223000,1849,27360],
[1360734105000,1599,30124],
[1360757106000,1495,30863],
[1360787128000,1675,30383],
[1360787953000,1799,30888],
[1360790493000,1690,28252],
[1360796120000,1859,30674],
[1360818035000,1551,30864],
[1360843468000,1900,30929],
[1360908010000,1532,30866],
[1360964490000,1551.82,30350],
[1361041690000,1549,30735],
[1361126386000,2128.07,29110],
[1361131183000,1899.99,30462],
[1361136021000,2176.09,30865],
[1361163652000,1750,30915],
[1361219057000,1414.02,30991],
[1361326744000,1550,30778],
[1361419031000,1376,30711],
[1361427432000,1526,30737],
[1361454862000,2009.67,29793],
[1361549865000,2259.81,29692],
[1361577904000,2268.29,29199],
[1361578397000,1610.12,31041],
[1361638915000,2345.46,28552],
[1361689790000,1750,30943],
[1361765461000,1500,30989],
[1361769007000,1282,21132],
[1361814862000,1769,31044],
[1361852552000,1899,30972],
[1361914296000,1500,31050],
[1362072419000,1525,31031],
[1362084133000,1974.05,31173],
[1362161658000,1525,31355],
[1362220466000,1600,30124],
[1362262937000,1699,31204],
[1362295415000,1276,31055],
[1362330011000,1676.29,31059],
[1362341952000,1589.43,31060],
[1362361205000,1500,30737],
[1362435070000,1536.09,31074],
[1362501498000,1500,30737],
[1362665801000,2818.6,31178],
[1362800121000,1677,27894],
[1362868289000,1518.5,31060],
[1362886047000,1230,31319],
[1362978008000,1475,31081],
[1362987043000,1576,31300],
[1362990599000,1650,31313],
[1363031995000,1677,30941],
[1363063113000,1599.99,31315],
[1363126399000,1650,30873],
[1363174872000,1995,30992],
[1363238887000,1625,30975],
[1363251927000,1299,31015],
[1363299109000,1459.96,31305],
[1363304301000,1677,31304],
[1363311288000,1675,31142],
[1363405192000,1450,31306],
[1363533585000,1782.69,31327],
[1363653307000,1375,31332],
[1363655935000,1600,30124],
[1363764322000,1699,29231],
[1363776007000,1849,27421],
[1363829139000,1598.39,31091],
[1363964957000,1472.95,31183],
[1364084030000,1600,30124],
[1364166658000,1550,31324],
[1364179028000,1364,31150],
[1364184977000,1682,31326],
[1364239503000,1790,31307],
[1364273952000,1699,29231],
[1364331737000,1300,29573],
[1364351833000,1849,31350],
[1364506501000,1750,31435],
[1364592090000,1550,31433],
[1364616369000,1677,31452],
[1364801403000,1650,31189],
[1364838774000,1599,30974],
[1364854601000,2758.56,29961],
[1364902314000,1799.99,31330],
[1364953558000,1249,31252],
[1365147220000,1977.33,28446],
[1365174268000,1575,31340],
[1365179543000,1565,31430],
[1365187770000,1699.99,31013],
[1365283709000,1499,31384],
[1365299095000,1890,31279],
[1365380988000,1250,31251],
[1365460235000,1589,31577],
[1365483947000,1595,31329],
[1365634563000,1500,31561],
[1365717114000,1448,31280],
[1365723382000,1539.4,31287],
[1365729533000,1799,30845],
[1365951504000,2324.72,30063],
[1365986067000,1489,31453],
[1365997911000,1600,31345],
[1366070458000,1995,30999],
[1366088476000,1525.79,31397],
[1366143040000,1790,31473],
[1366183728000,2473.85,28691],
[1366328922000,1633.19,31425],
[1366330331000,2029,30975],
[1366342648000,1700,31424],
[1366342741000,1800,31498],
[1366410034000,1925,31436],
[1366539683000,1699,31354],
[1366582600000,1907.13,31454],
[1366583806000,1499,31450],
[1366612401000,1650,31611],
[1366625029000,1395,31534],
[1366684720000,1759.99,31573],
[1366873634000,1849,31529],
[1366936001000,1552,31510],
[1366946801000,1551,31513],
[1367040032000,1430,31562],
[1367084148000,1889.9,31550],
[1367108703000,1399,26386],
[1367193959000,1790,31649],
[1367308761000,1275,31654],
[1367326519000,1890,31696],
[1367620495000,2111.84,31677],
[1367629687000,1599.99,31835],
[1367659769000,1599.99,31782],
[1367827418000,1890,31279],
[1367866829000,1677,31790],
[1367874703000,1649.99,31611],
[1367905093000,1475,31700],
[1367959191000,1525,31720],
[1368050753000,1669.11,31727],
[1368055115000,1677,31791],
[1368102200000,1799,31793],
[1368150191000,1599.99,31430],
[1368212206000,1400,31768],
[1368413092000,1500,27932],
[1368575455000,1553.76,31783],
[1368644051000,1675,31807],
[1368774405000,1300,31882],
[1368816729000,1899,27421],
[1368911150000,1450,31767],
[1369017182000,1649,31782],
[1369178818000,1849,30845],
[1369365996000,2902.58,31855],
[1369372209000,1620,31859],
[1369430299000,1619.87,31865],
[1369679020000,1430.64,31892],
[1369690543000,1427,31891],
[1369720383000,1475,26912],
[1369761008000,1749,32116],
[1370026297000,2050,31926],
[1370033469000,2150,27433],
[1370037969000,1525,31918],
[1370037975000,1427.05,31921],
[1370093774000,2135.83,31976],
[1370210512000,1835.16,31940],
[1370232956000,1499,31942],
[1370273416000,1639.99,31430],
[1370311269000,1500,31957],
[1370323233000,1700,32252],
[1370377371000,1709.07,31298],
[1370394964000,1850,32048],
[1370406737000,1849,30845],
[1370474409000,1686.82,31963],
[1370555560000,1225,31975],
[1370667661000,1325,31994],
[1370811838000,1950,31015],
[1370912971000,1429,32015],
[1370965951000,1677,32275],
[1370988698000,1510.09,32344],
[1371254928000,1849,30845],
[1371323606000,1505,32051],
[1371357524000,1725,32057],
[1371358990000,1890,31696],
[1371425402000,1325,32067],
[1371426701000,1890,31279],
[1371429008000,1769.28,32070],
[1371431439000,3600,28794],
[1371477378000,1790.69,32046],
[1371688277000,1965.99,32380],
[1371734766000,2075.98,31174],
[1371833239000,1499,32132],
[1371940709000,1500,32131],
[1371993380000,1740.31,32141],
[1372018222000,1000,32240],
[1372024195000,1494.27,32153],
[1372047453000,1899,31360],
[1372151490000,1800.11,31777],
[1372196997000,1599,32102],
[1372216919000,1699,31476],
[1372267787000,1500,32216],
[1372421914000,1890,32272],
[1372455158000,2149,32247],
[1372500863000,1200,32067],
[1372539243000,1500,32273],
[1372630535000,1656.48,32242],
[1372686763000,1475,32234],
[1372820653000,1799,32462],
[1372856852000,1500,32508],
[1372878708000,1966.04,32265],
[1372954971000,1562.72,32271],
[1373053611000,1778.52,32285],
[1373079634000,2425,28568],
[1373087706000,1425,32284],
[1373150775000,1849,27360],
[1373257012000,1890,32348],
[1373266509000,1890,31696],
[1373318931000,1899.99,29113],
[1373393614000,2457.82,31670],
[1373406538000,1424,32267],
[1373508467000,1425,32268],
[1373738256000,1695,27606],
[1373792522000,1650,32671],
[1373805099000,1858,32235],
[1373809115000,1699.05,32370],
[1373913598000,1675,31316],
[1373934198000,1890,32272],
[1373941788000,1579,32586],
[1373993801000,1890,31696],
[1374003160000,1599.99,32445],
[1374199145000,1425,32460],
[1374256892000,1550,32428],
[1374383515000,1727,31791],
[1374560016000,1799,32473],
[1374590444000,1699,32581],
[1374866025000,1389,19091],
[1374877698000,1304,32509],
[1375064292000,1025,32539],
[1375130300000,1516,32552],
[1375134909000,1425,32460],
[1375214089000,1549,32532],
[1375231527000,1500,32485],
[1375255658000,1365,32555],
[1375308908000,1559,32531],
[1375314200000,1589,32591],
[1375314477000,1425,32460],
[1375372180000,1659,32593],
[1375463706000,1650,32921],
[1375480236000,1550,32623],
[1375505107000,1625,32595],
[1375607860000,1699.99,32629],
[1375608793000,1595,32385],
[1375638603000,1575,31430],
[1375650286000,1749,32608],
[1375885669000,1518.28,32767],
[1375966687000,1281.66,32571],
[1375969971000,1399,33030],
[1376166542000,1795,31564],
[1376251484000,1432.72,32699],
[1376255338000,2268.65,31252],
[1376342628000,1325,32690],
[1376377851000,1999,32462],
[1376428429000,1400,32783],
[1376528157000,1799,32473],
[1376537967000,1400,32328],
[1376550303000,1700,32850],
[1376590138000,1601.4,32761],
[1376699382000,1699,32844],
[1376972479000,1699,32775],
[1376982300000,1900,32730],
[1377028030000,1695,27606],
[1377054605000,1695,33012],
[1377115622000,1600,32951],
[1377117393000,2063.42,32837],
[1377160542000,1790,32892],
[1377163065000,1649,27421],
[1377455093000,1434.65,32871],
[1377464118000,1590,32910],
[1377486258000,1568,32745],
[1377553419000,1699,32923],
[1377571547000,1550.26,32949],
[1377579575000,1890,31696],
[1377618871000,1645,33051],
[1377657415000,1400,32913],
[1377726112000,1890,31279],
[1377811251000,1425,32829],
[1377815359000,1500,32740],
[1377901575000,1727,32425],
[1377968322000,1890,33181],
[1378002002000,1985.52,32920],
[1378120815000,1849,31360],
[1378254652000,1595,33144],
[1378427111000,1849,31529],
[1378485362000,1579,32975],
[1378503626000,1650,33073],
[1378563411000,1500,32740],
[1378794266000,1790,32892],
[1378874745000,1599.99,33282],
[1378920835000,1650,32712],
[1378941781000,1650,32710],
[1379006843000,1890,31696],
[1379037211000,1890,32348],
[1379070501000,1790,32892],
[1379104155000,1890,31696],
[1379112575000,2175,25848],
[1379123025000,3374.28,33215],
[1379140208000,1516.66,33132],
[1379161927000,1908.36,33072],
[1379185943000,1579,33134],
[1379243470000,1637.3,33076],
[1379269833000,1849,33101],
[1379523233000,1426.39,32686],
[1379625913000,1700,33231],
[1379711356000,1700,33152],
[1379744326000,1499.99,33208],
[1379747833000,1649.99,33148],
[1379821178000,1340,33063],
[1379823386000,1600,33476],
[1379989100000,1799,33180],
[1380082894000,1600.37,33207],
[1380135443000,1650,33136],
[1380138828000,1525,33177],
[1380142960000,1717.67,33206],
[1380163204000,1338.13,33212],
[1380215725000,1890,31279],
[1380287166000,1649,27421],
[1380320672000,1275,33317],
[1380404601000,1886.27,33232],
[1380487308000,2257.08,33244],
[1380487363000,1799,33271],
[1380557403000,1310,33176],
[1380584141000,1200,6387],
[1380597257000,1699,33140],
[1380601841000,1624,33161],
[1380617223000,1890,31279],
[1380623595000,1560.03,33256],
[1380664209000,1799,33336],
[1380665002000,1400,32980],
[1380863211000,1799,33427],
[1380944744000,1301,33279],
[1381118428000,1429,33247],
[1381131899000,1799,33432],
[1381133408000,1499,33345],
[1381136161000,1599,33358],
[1381185297000,1972.99,33315],
[1381189713000,2354.99,33321],
[1381259674000,1890,33426],
[1381263123000,1663.75,33244],
[1381344203000,2347.12,33484],
[1381349191000,1350,33314],
[1381359751000,1602.55,32153],
[1381654851000,2198.56,33453],
[1381726829000,1634.99,33369],
[1381813027000,1420,33364],
[1381912206000,1890,33181],
[1381960593000,1600,33461],
[1381967561000,1200,33448],
[1381975960000,1600,33377],
[1382115321000,1175,33547],
[1382188130000,1799,33101],
[1382224634000,1450,33559],
[1382294698000,1075,32539],
[1382307828000,1649,33450],
[1382465852000,1799,33101],
[1382476342000,1450,33551],
[1382480353000,1649,27421],
[1382483120000,1400,33533],
[1382506478000,1550,33531],
[1382543051000,1799,33271],
[1382632758000,1649,27421],
[1382643573000,1890,33426],
[1382769510000,1890,32348],
[1382805224000,1350,32980],
[1382951433000,1649,33450],
[1383000282000,1430,33586],
[1383002423000,1846,33590],
[1383004332000,1699.99,33985],
[1383107524000,1649.99,33738],
[1383111665000,1599,33307],
[1383268248000,1649,27421],
[1383272692000,1799,33271],
[1383396893000,1499,33741],
[1383445508000,1799,33101],
[1383495935000,1622.45,33662],
[1383512043000,2308.69,30870],
[1383521952000,1799,33271],
[1383537330000,1256,33666],
[1383600792000,1450,33693],
[1383653964000,3001.37,33722],
[1383767381000,1085,33725],
[1383938372000,1890,31279],
[1383979626000,1300.58,33748],
[1384020714000,2150,33757],
[1384026326000,1325,33756],
[1384032097000,1429,33442],
[1384105302000,1599,32923],
[1384150765000,3402.64,34016],
[1384176948000,1650,33778],
[1384179717000,1485.49,33774],
[1384229278000,1500,33656],
[1384367081000,1250,33657],
[1384378534000,1799,33802],
[1384389172000,1890,31279],
[1384394797000,1500,33799],
[1384395317000,1499.99,34134],
[1384397728000,1400,33658],
[1384398012000,1486.99,33804],
[1384437269000,1315,34114],
[1384452906000,1599,33882],
[1384495595000,1625,33821],
[1384554397000,1600,33231],
[1384581318000,1759.99,33471],
[1384622607000,1300,33854],
[1384669474000,1225,33853],
[1384758126000,1790,32914],
[1384794684000,1262,33870],
[1384794891000,1649,33450],
[1384810165000,1595,33956],
[1384824682000,2325.57,34080],
[1384833707000,1375,33781],
[1384833872000,1575,33986],
[1384860621000,1221.48,33872],
[1384965489000,1823.24,33862],
[1385079212000,1699.99,34009],
[1385149192000,1900,33921],
[1385185348000,1890,33426],
[1385185650000,1790,32892],
[1385235214000,1400,33941],
[1385254613000,1799,34058],
[1385324074000,1400,29555],
[1385345594000,1475,33951],
[1385355683000,1799,33101],
[1385418177000,1600,34253],
[1385437516000,1350,33966],
[1385591277000,1350,34328],
[1385601313000,2291.71,34099],
[1385681595000,1890,31279],
[1385740406000,1799,34056],
[1385807741000,1890,33426],
[1385827385000,1662.57,34032],
[1386016379000,1800,34434],
[1386024460000,1499,34252],
[1386101631000,1476,34035],
[1386103745000,1839,34443],
[1386113835000,1799,34106],
[1386208341000,1890,31279],
[1386281379000,1425,34069],
[1386359857000,1594.5,34084],
[1386364246000,2149,34439],
[1386376965000,1679,34108],
[1386404534000,1679,34251],
[1386445146000,1740,33689],
[1386558978000,1799,34187],
[1386642179000,1799,34056],
[1386650819000,1424,34112],
[1386799575000,1890,33426],
[1386802277000,1500,34215],
[1386896998000,1595,33036],
[1386907974000,2100,28982],
[1386951905000,1699,34451],
[1387047818000,2142.57,33883],
[1387068245000,1790,32892],
[1387105542000,1840,34267],
[1387133370000,1799,34280],
[1387261911000,2150,34504],
[1387340211000,2149,34507],
[1387521318000,1519,27415],
[1387656294000,1525,34035],
[1387841276000,1475.23,34048],
[1387842210000,1699,34632],
[1387861672000,1549,34397],
[1388161257000,1649,34338],
[1388363029000,2325,27597],
[1388478290000,1695,34461],
[1388525124000,1890,31696],
[1388534634000,1799,32376],
[1388541206000,1799,34056],
[1388774058000,1699,34632],
[1388788457000,1275,34238],
[1388790538000,2217.42,34492],
[1388892037000,1500,34748],
[1388970427000,1247,34550],
[1389015891000,2978.55,32870],
[1389030078000,1890,31696],
[1389058907000,1789,34647],
[1389098348000,1890,33426],
[1389164431000,1799.99,34590],
[1389221991000,1799,34723],
[1389275930000,1450,34193],
[1389281781000,1699,34628],
[1389369582000,1890,31696],
[1389477629000,1352,34645],
[1389622004000,1599,34734],
[1389755853000,2490,34311],
[1389758422000,1890,33426],
[1389815578000,1600,34790],
[1389896234000,2304.78,34801],
[1389928572000,2134,34713],
[1389965725000,2439.98,34800],
[1389996030000,2027.87,34699],
[1390125639000,1895,34810],
[1390157832000,1500,34760],
[1390162552000,1999,34535],
[1390192765000,1890,33181],
[1390260955000,1250,34761],
[1390361972000,1525,34734],
[1390498600000,1799,32376],
[1390504749000,1890,31696],
[1390505031000,1895,34809],
[1390575949000,1700,34846],
[1390581729000,1475,34830],
[1390610697000,1699,34724],
[1390611921000,1631,30034],
[1390683656000,1285,34840],
[1390686387000,1799,33987],
[1390703407000,1325,34843],
[1390767225000,1551,34855],
[1390792042000,1650,34457],
[1390959483000,1600,34921],
[1390959669000,1455,34916],
[1390965641000,2075,31281],
[1391056680000,1750,34306],
[1391070026000,1659,34501],
[1391086147000,1200,34989],
[1391149060000,1799,34960],
[1391158078000,1690,34267],
[1391184956000,1638,34923],
[1391230856000,2524,34932],
[1391237037000,1789,34056],
[1391388828000,2495,3756],
[1391450166000,1899,34502],
[1391625984000,2484.78,34820],
[1391638127000,3650,34216],
[1391666902000,1300,35015],
[1391737053000,2250,34799],
[1391795328000,1580,35053],
[1391805451000,2260.79,35116],
[1391810094000,1400,35038],
[1391998367000,1425,35063],
[1392006021000,1875,34713],
[1392046677000,1798,34769],
[1392064521000,1789,35045],
[1392074521000,1890,31696],
[1392161317000,1595,34707],
[1392164052000,1599.99,35220],
[1392199319000,1799,35121],
[1392225413000,1650,35102],
[1392311344000,1890,33426],
[1392409278000,4999,35084],
[1392429114000,1600,35250],
[1392429498000,2325,34888],
[1392541506000,2472.35,32745],
[1392560225000,2011.11,34972],
[1392649173000,1530,34949],
[1392679490000,1845,35213],
[1392808584000,2000,34541],
[1392856098000,2209.92,35192],
[1392862779000,1495,35193],
[1392934603000,2477.36,32745],
[1393024424000,1500,35701],
[1393093414000,1749.99,35369],
[1393115792000,1649.99,35361],
[1393230600000,1695,34461],
[1393355188000,2617.37,34398],
[1393357575000,1250,35308],
[1393374893000,1999,34535],
[1393508796000,2334.23,32267],
[1393524532000,2484.78,34800],
[1393556608000,1890,31696],
[1393615634000,1675,35334],
[1393617219000,1890,33426],
[1393648850000,1879,34797],
[1393756435000,1450,34963],
[1393812855000,1640,35384],
[1393948878000,1729.99,35497],
[1394039759000,1849,35283],
[1394042100000,1749,35407],
[1394136719000,1890,35213],
[1394147897000,1300,35488],
[1394207224000,1999,35520],
[1394306804000,1650,35475],
[1394308352000,1859,35556],
[1394398127000,1500,35490],
[1394421407000,1486,35379],
[1394488457000,1450,35550],
[1394499735000,2499,35181],
[1394538065000,1197,34934],
[1394590603000,2099,35587],
[1394649046000,1625,35334],
[1394652366000,1890,35452],
[1394661760000,1749,35523],
[1394732210000,1895,34809],
[1394732977000,1890,31696],
[1394739925000,2630.95,35553],
[1394746934000,1595,35509],
[1394760123000,1295,34530],
[1394820566000,1799,31529],
[1394853223000,1525,35554],
[1394884442000,1859,35626],
[1394972293000,2757.62,35016],
[1395025227000,1375,35572],
[1395028822000,1390,35576],
[1395030573000,1450,24450],
[1395040900000,1200,35495],
[1395045541000,1817.8,35615],
[1395183334000,2550,36091],
[1395264486000,2356.12,35024],
[1395268324000,1575,35490],
[1395289965000,1879,34797],
[1395356201000,1699.99,35366],
[1395358779000,1849.09,35591],
[1395363200000,1999,35009],
[1395409086000,1650,35681],
[1395426687000,1799,35628],
[1395434561000,1673.99,35788],
[1395441169000,1599,35697],
[1395520231000,1799.99,35810],
[1395626214000,2199,34983],
[1395638627000,1324.99,35710],
[1395640123000,1326,35656],
[1395686125000,1999,34535],
[1395770907000,2750,35814],
[1395853941000,1890,35445],
[1395865003000,1400,35876],
[1395944580000,1789,35832],
[1395951944000,1999,34535],
[1395962699000,2029.59,35848],
[1396057091000,1650,35867],
[1396098308000,1600,35762],
[1396105644000,1831.66,35808],
[1396180010000,1250,35918],
[1396222521000,1150,35830],
[1396251144000,1650,35847],
[1396254750000,1799,31529],
[1396291824000,1377.05,30267],
[1396372715000,1400,35483],
[1396484885000,1599,35963],
[1396566553000,1402,35901],
[1396676261000,2499,35814],
[1396744797000,1799,35098],
[1396820872000,2159.37,35951],
[1396916539000,1592,35572],
[1397014588000,1500,36073],
[1397073680000,1823.61,35994],
[1397171945000,1899,36085],
[1397191883000,1695,33182],
[1397392118000,2525.78,35961],
[1397415759000,1999,36145],
[1397433380000,1825,36051],
[1397588980000,1350,36084],
[1397644128000,1873.7,35894],
[1397668176000,1890,33426],
[1397787751000,1449,35780],
[1397825340000,1681.15,36225],
[1397849790000,1499,36229],
[1397856897000,1525,36192],
[1398209163000,1300,36195],
[1398283428000,1600,36215],
[1398298696000,2350,34799],
[1398321379000,1700,36277],
[1398331275000,1225,25651],
[1398383215000,2563.75,36265],
[1398444373000,2249,35986],
[1398530447000,1717.4,36266],
[1398549851000,1569.99,36177],
[1398587757000,1698,36232],
[1398616341000,2489.37,34820],
[1398711835000,2808.46,36156],
[1398733162000,1699.99,36375],
[1398747385000,1371,35853],
[1398754645000,1890,36202],
[1398774794000,2348.97,34870],
[1398806937000,1699.99,36215],
[1398813176000,1895,35997],
[1398828539000,1895,34809],
[1398895618000,1309.56,36095],
[1398899624000,1799,35628],
[1398908541000,1225,36274],
[1399038680000,1649,36422],
[1399127079000,1872.44,36305],
[1399171530000,1795,5097],
[1399320002000,1575,36339],
[1399354131000,1450,36451],
[1399357703000,1699.99,36215],
[1399393808000,1699.99,36102],
[1399411900000,1795,35861],
[1399460261000,2739.93,35460],
[1399495614000,1890,35445],
[1399660964000,1800,36145],
[1399663195000,2099,35968],
[1399678100000,1699.99,36416],
[1399731004000,1699.99,36375],
[1399774029000,2299,35814],
[1399794447000,2699,36242],
[1399874539000,1485,36515],
[1399919604000,1575,36657],
[1399982190000,2501.44,34446],
[1400011519000,1801.72,36494],
[1400019222000,2271.51,35116],
[1400112516000,1890,36202],
[1400182194000,1600,36215],
[1400334115000,1134,36743],
[1400545356000,1890,36202],
[1400560271000,1611.11,36629],
[1400633229000,1699.99,36740],
[1400666005000,2259.77,36015],
[1400695492000,1250,36727],
[1400803256000,1601.12,36682],
[1400869505000,1700,36838],
[1400877687000,1700,36839],
[1400878962000,1285,36749],
[1401058140000,1699.99,36737],
[1401089402000,1975,36776],
[1401152898000,1699.99,36416],
[1401155024000,1841.29,35260],
[1401178416000,1595,36714],
[1401209071000,2341.79,36842],
[1401211021000,1362.05,36771],
[1401247647000,1525,36820],
[1401296970000,1682.27,36768],
[1401388235000,2499,36242],
[1401577868000,1457.97,36825],
[1401595257000,1227.05,36883],
[1401633552000,1924.99,36546],
[1401766865000,1675,36702],
[1401777028000,1595,36440],
[1401828445000,2419.86,36763],
[1401838331000,1360,36941],
[1401977618000,1979,36007],
[1402036423000,1999.99,37081],
[1402160768000,1774.92,36437],
[1402180111000,1698.15,36783],
[1402286412000,1424,36846],
[1402295824000,2150,36268],
[1402433556000,1598,36742],
[1402457991000,1700,36710],
[1402575336000,1952.87,37086],
[1402617027000,2326.47,37073],
[1402638361000,1675,37112],
[1402773826000,1500,36035],
[1402845035000,2099,37243],
[1402889094000,2159,37210],
[1402966228000,1890,37070],
[1402972297000,1890,35445],
[1402990684000,2155.12,36788],
[1403129162000,1999.99,34485],
[1403153702000,2150,34105],
[1403202813000,1699.99,36363],
[1403203904000,2600,37286],
[1403240253000,2090,37342],
[1403397267000,1699,35567],
[1403415515000,1575,37275],
[1403452399000,1999.99,37082],
[1403609857000,2290.8,37309],
[1403660422000,1699.99,37209],
[1403717764000,1475,37455],
[1403742723000,1499,37098],
[1403744175000,1890,33426],
[1403882943000,2394.88,37187],
[1403996896000,860,37423],
[1403997831000,1700,37368],
[1404077475000,2099,37396],
[1404207396000,2199,37087],
[1404214447000,1890,31279],
[1404343234000,1890,32892],
[1404425137000,2003.8,37475],
[1404622308000,1500,37391],
[1404669859000,1799,37532],
[1404673463000,1475,37500],
[1404680372000,2198,35814],
[1404736214000,1699.99,36416],
[1405060749000,2499,36387],
[1405104746000,1687,37258],
[1405124885000,1949.99,37654],
[1405477318000,1800,37737],
[1405582839000,1699,37592],
[1405597437000,1699.99,37766],
[1405615030000,2603.77,37748],
[1405632567000,1899,37564],
[1405719445000,1699.99,36501],
[1405906603000,1599,37644],
[1405911634000,1399,37715],
[1405971811000,2595.37,37351],
[1406043993000,1582.42,37745],
[1406262540000,1499,37624],
[1406321568000,1650,37920],
[1406323558000,1890,31279],
[1406358756000,2399,37899],
[1406359024000,2595,35814],
[1406405588000,1679.99,37700],
[1406412296000,1999,34419],
[1406476739000,1450,37893],
[1406484976000,1699.99,35674],
[1406494908000,1372.5,37616],
[1406556971000,1550,37935],
[1406570291000,1575,37908],
[1406606198000,1699.99,37781],
[1406652950000,1645,37699],
[1406664321000,1400,37938],
[1406670446000,1399,38008],
[1406695686000,1499,37954],
[1406729384000,1669.23,37894],
[1406908469000,1999.99,37569],
[1406956163000,1600,38011],
[1407128843000,1525,38027],
[1407218091000,2399,37981],
[1407374967000,1949.99,38148],
[1407386706000,1695,38081],
[1407470449000,1699,38117],
[1407475290000,1795,38085],
[1407512344000,1511.3,38179],
[1407567025000,1146.11,38104],
[1407589540000,2249,37573],
[1407600539000,1580,38181],
[1407619105000,1511.3,38193],
[1407623964000,1715.13,38092],
[1407633509000,1599,37643],
[1407705146000,1952.15,38053],
[1407719368000,1300,38130],
[1407729615000,1300,38105],
[1407817279000,2049,38222],
[1407821456000,1325,38183],
[1407971555000,1500,38220],
[1407975133000,2379,37620],
[1407990183000,2398,35814],
[1408110658000,1250,38109],
[1408158015000,1600,38091],
[1408158132000,1867,37596],
[1408182441000,1999.61,38313],
[1408219506000,1700,38306],
[1408220888000,1619.25,38284],
[1408243244000,1495,38240],
[1408243305000,1999.95,38320],
[1408290569000,2598,35814],
[1408327710000,1699.99,38049],
[1408417664000,1799,37565],
[1408467689000,1699.99,38126],
[1408555548000,1679.99,38044],
[1408564064000,1979,36725],
[1408568936000,1999,38222],
[1408570479000,1360,38220],
[1408583232000,1400,38342],
[1408625874000,1664.6,38191],
[1408770665000,2399,37620],
[1408837434000,2327.55,34820],
[1408854051000,1550,38108],
[1408858101000,1699.99,38007],
[1408910761000,1795,38413],
[1408915564000,2350,37846],
[1409073045000,1600,38347],
[1409268917000,1350,38352],
[1409307829000,1999,38222],
[1409424974000,1390,38226],
[1409543752000,1500,38533],
[1409550843000,2499,37274],
[1409611964000,2190.92,38612],
[1409645773000,1600,38614],
[1409678378000,1500,38022],
[1409786218000,2434.35,38530],
[1409836677000,2326.25,38658],
[1409911709000,1790,31279],
[1409939441000,1700,38512],
[1409979989000,2699,35814],
[1410018572000,1799,37565],
[1410146516000,1501,38636],
[1410147119000,1400,38700],
[1410157969000,1600,38316],
[1410167182000,1399.99,38714],
[1410250454000,1500,38720],
[1410385533000,1600,38741],
[1410401869000,1890,35413],
[1410604356000,1600,38327],
[1410927304000,1350,37442],
[1411063195000,2200,36581],
[1411219250000,1895,38902],
[1411220983000,3199.99,36397],
[1411236903000,1600,38852],
[1411361848000,1895,38901],
[1411666158000,2000,38856],
[1411671396000,2159,38688],
[1411789240000,1425,38742],
[1411845910000,1699.99,38126],
[1411863805000,2449,38869],
[1411964707000,1510,38858],
[1411966547000,1300,38968],
[1411966830000,1425,38967],
[1412033106000,1695,39086],
[1412118097000,1500,38985],
[1412126034000,1450,39080],
[1412167673000,2267.48,36962],
[1412168519000,2459,37981],
[1412190890000,1495,39078],
[1412293279000,1695,38961],
[1412461062000,1325,38022],
[1412653330000,1200,39061],
[1412772588000,1695,39243],
[1412822486000,1751.04,38712],
[1412878558000,1399,38071],
[1412964312000,1620,39259],
[1412968231000,1525,39247],
[1412974888000,1695,38585],
[1413004836000,1673.99,35788],
[1413229225000,1365,39316],
[1413344196000,1427.05,39274],
[1413432129000,1890,38843],
[1413432267000,1890,35413],
[1413432488000,1890,37070],
[1413433046000,2249,37573],
[1413496466000,1695,39325],
[1413504989000,1150,39399],
[1413506229000,1317,39222],
[1413641047000,1399,38071],
[1413666500000,1999,39406],
[1413746380000,1400,39346],
[1413774945000,1699.99,38049],
[1413823780000,1195,39385],
[1413925502000,1201,39415],
[1413928174000,1699.99,38153],
[1414015258000,1300,39383],
[1414023550000,1695,39382],
[1414036229000,2190,39353],
[1414049996000,1729,38809],
[1414087557000,1695,39243],
[1414131260000,1599,39291],
[1414258044000,1799,39520],
[1414280376000,1450,39008],
[1414285469000,2648.21,39507],
[1414359149000,1799,38809],
[1414678053000,2190,39580],
[1414709029000,1300,39600],
[1414715976000,2497.7,39542],
[1414883646000,1849,39586],
[1414886975000,1870,39528],
[1414959537000,1947.54,39553],
[1415043927000,2310.37,38516],
[1415051383000,1978.85,39589],
[1415099098000,1695,39243],
[1415186735000,1890,35445],
[1415202569000,1870,39528],
[1415329237000,1300,39620],
[1415343297000,1699.99,39641],
[1415348227000,2190,39353],
[1415467714000,1750,39723],
[1415490313000,1380.55,39661],
[1415528349000,2020.05,39746],
[1415646342000,1556.2,39755],
[1415673648000,1999,39283],
[1415857278000,1895,38899],
[1416083132000,2199,37981],
[1416139931000,1965.25,39838],
[1416196931000,1867,39528],
[1416245512000,2249,38704],
[1416391195000,1499.99,38829],
[1416489008000,1699.99,39826],
[1416542518000,1750,39236],
[1416547816000,1699.99,39875],
[1416594418000,1300,39824],
[1416601389000,1580,39765],
[1416621624000,1700,40000],
[1416675529000,1999,39525],
[1416700819000,1380,39884],
[1416800114000,1250,39991],
[1416805599000,1352.15,37964],
[1416864469000,1500,39924],
[1416872394000,1400,40071],
[1417018560000,2743.58,37319],
[1417124982000,1933.86,18943],
[1417149388000,1890,35413],
[1417150951000,1300,39987],
[1417234536000,1230,39620],
[1417246320000,1489,40190],
[1417318151000,1999,40137],
[1417332683000,1695,39329],
[1417378933000,1750,40086],
[1417404845000,2399,40070],
[1417438177000,1890,40109],
[1417455725000,1899.99,35627],
[1417462794000,1749,39236],
[1417467335000,1659.99,39154],
[1417578008000,2299,38704],
[1417747603000,2399,40167],
[1417832336000,1799.99,40000],
[1417832547000,2199,40219],
[1417846448000,1500,40027],
[1417932215000,1999,40028],
[1418047743000,1355,40194],
[1418060743000,1500,40205],
[1418287135000,2488.36,38302],
[1418309254000,1699.99,39242],
[1418316353000,1895,40272],
[1418338400000,1599,40064],
[1418414623000,2299,38704],
[1418417342000,1799,40025],
[1418455105000,1695,40375],
[1418577625000,1350,40395],
[1418709182000,1300,40283],
[1418930728000,1799,40034],
[1418944573000,1225,40438],
[1419039095000,2299,40273],
[1419115521000,1600,40330],
[1419289470000,1669.8,11463],
[1419539321000,1999,39518],
[1419645532000,1475,40499],
[1419724761000,1465,40463],
[1419733105000,2211.34,40464],
[1419734601000,1700,36710],
[1419751738000,1595,40456],
[1419776553000,2372.11,39719],
[1419895722000,1885,39834],
[1419981298000,2023.79,40495],
[1419991348000,2049,37573],
[1419998306000,1899.99,40563],
[1420040767000,2069,39408],
[1420220207000,1650,39990],
[1420456122000,2099,40093],
[1420564777000,1890,35413],
[1420651332000,1199.95,40699],
[1420741126000,1999,39573],
[1420748293000,1369,38522],
[1420765906000,1795,40667],
[1420782414000,1599.99,40569],
[1420837430000,1999,39283],
[1420925228000,1749.99,40406],
[1421165424000,1975,40751],
[1421351091000,1310,40283],
[1421409077000,1964.82,40632],
[1421477555000,1790,26885],
[1421520137000,1700,40746],
[1421613251000,3103.18,39340],
[1421633427000,2399,38704],
[1421709886000,1325,40395],
[1421712403000,1795,39157],
[1421941280000,1599.99,40883],
[1422055751000,2019.29,39989],
[1422120264000,2395.37,40749],
[1422182400000,1695,40821],
[1422206519000,1351,40838],
[1422252058000,1700,40882],
[1422315718000,1400,40636],
[1422410898000,1650,40849],
[1422490440000,1625,40643],
[1422493019000,1849,39586],
[1422525625000,1550,40898],
[1422636651000,2017.85,40495],
[1422667829000,1599,40735],
[1422719001000,1627.18,41178],
[1422755763000,1749,40451],
[1422834660000,1879,40715],
[1422854778000,1675,40907],
[1422865010000,1500,40746],
[1422988445000,2499,40436],
[1423005280000,1589.99,40688],
[1423101036000,1529.99,41188],
[1423119614000,1699.99,41395],
[1423171846000,1200,40967],
[1423187826000,1895,38887],
[1423192027000,1250,41000],
[1423194620000,1400,40974],
[1423202147000,1550,41415],
[1423363337000,1499,40833],
[1423417199000,1516.04,40997],
[1423436952000,1969.62,41013],
[1423458452000,1685,41014],
[1423593964000,1699,37532],
[1423627244000,1475,41042],
[1423700142000,1649.99,40134],
[1423752830000,1479,41034],
[1423784106000,1849,39586],
[1423791892000,1949,38222],
[1423970527000,1679.99,40550],
[1423976673000,1526,41067],
[1424060968000,1530,30735],
[1424068282000,1725,41081],
[1424130520000,1300,41058],
[1424314180000,2499,40436],
[1424391970000,1999,41402],
[1424466766000,1350,41158],
[1424547167000,1493,41195],
[1424657030000,1840.94,41432],
[1424742702000,1650,41557],
[1424800167000,1421.77,41191],
[1424803404000,1400,41155],
[1424808899000,2099,40350],
[1424813729000,1749,40451],
[1425029156000,1901.2,41119],
[1425060707000,1625,41365],
[1425086490000,1601.38,41404],
[1425090491000,1437.05,41137],
[1425243193000,1450,41352],
[1425251957000,1500,41384],
[1425252333000,1799.99,41578],
[1425259272000,1689.93,41364],
[1425263437000,1400,41464],
[1425409963000,1435.93,41386],
[1425482102000,1890,35413],
[1425500260000,1890,41442],
[1425675930000,1849,41353],
[1425745326000,1991.91,39989],
[1425807645000,1949.99,41447],
[1425850875000,1999,40556],
[1425875284000,1799,41420],
[1425880806000,1527,41462],
[1425944161000,1579,41528],
[1426050835000,1799.99,41798],
[1426119089000,1500,41543],
[1426153652000,2190,39580],
[1426166630000,1749,41581],
[1426175032000,1500,41568],
[1426177219000,1579,41569],
[1426225862000,1380,41498],
[1426303418000,1699,37532],
[1426379771000,1347.57,41533],
[1426401616000,1579,41551],
[1426440979000,1759.94,41486],
[1426567172000,1890,41463],
[1426781526000,1650,41619],
[1426875883000,1799.99,41960],
[1426901523000,1740,41408],
[1427009462000,1399,41595],
[1427066702000,1699,37565],
[1427122075000,1899,41659],
[1427158832000,1500,41660],
[1427208466000,1799,41710],
[1427299526000,2149,41658],
[1427498570000,1600,41572],
[1427506651000,1679.99,41539],
[1427559422000,2249,40273],
[1427688010000,1525,41660],
[1427704765000,1425,39665],
[1427709337000,1799.99,41578],
[1427715499000,1599,41573],
[1427727325000,1600,41755],
[1427752555000,1650,41800],
[1427757163000,1749,41580],
[1427884887000,1890,41594],
[1427922278000,1799.99,41795],
[1427978381000,2314.07,37748],
[1428086153000,1600,41772],
[1428277566000,1475,41791],
[1428292817000,1175,41834],
[1428436511000,1500,41882],
[1428519616000,1850,41581],
[1428524048000,1649.99,10042],
[1428541329000,1937.07,39989],
[1428711889000,1799,41116],
[1428772331000,1699,37532],
[1428891217000,1500,42004],
[1429035919000,1275,41934],
[1429062554000,1500,42038],
[1429233684000,2777.77,16046],
[1429299170000,2159.99,42207],
[1429309955000,1670,41619],
[1429363770000,1275,41992],
[1429478777000,1890,41594],
[1429497852000,1699,42326],
[1429661521000,2199,41658],
[1429739379000,1716.49,39989],
[1429768468000,2159,41405],
[1429832576000,1655,42055],
[1429904862000,1399,42338],
[1429950854000,1699,37651],
[1430013580000,1799.99,41995],
[1430228772000,1799,40715],
[1430259131000,2500,41911],
[1430361442000,1349,42088],
[1430420115000,1500,41882],
[1430422131000,2000,42328],
[1430431161000,1580.01,42095],
[1430436632000,1500,42004],
[1430462207000,1500,42136],
[1430476478000,1495.99,39857],
[1430515398000,1500,41627],
[1430600845000,1599.99,10042],
[1430672210000,1495.99,42322],
[1430712796000,1890,40856],
[1430818381000,1486.75,42323],
[1430952726000,2165.24,42443],
[1430958681000,1500,41941],
[1431126786000,1410,42226],
[1431187831000,1763.76,42348],
[1431204514000,1375,42290],
[1431213154000,1175,42061],
[1431354651000,1520,41573],
[1431366272000,1450,42250],
[1431460006000,1400,42197],
[1431468582000,1599,41116],
[1431481315000,1799.99,41995],
[1431490209000,1799.99,42659],
[1431497567000,1175,42248],
[1431561855000,1600,42010],
[1431567743000,1400,41568],
[1431721972000,1813.49,42484],
[1431734863000,1749,38222],
[1431749421000,1404,42342],
[1431822035000,1295,42288],
[1431823185000,1497.82,42220],
[1431832649000,2125.44,42665],
[1431894085000,1599,39586],
[1431926189000,1450,41627],
[1431973241000,2209.11,42218],
[1432161046000,2402.87,42270],
[1432181706000,1299,42283],
[1432216204000,1600.52,42406],
[1432357258000,1375,42312],
[1432411900000,1500,42136],
[1432509587000,1500,42413],
[1432553491000,2029.46,42445],
[1432651353000,2513.57,42403],
[1432706735000,1330,42370],
[1432747853000,2302.3,42769],
[1432849663000,1525,42409],
[1432864646000,1890,41594],
[1432916612000,1599,42559],
[1433022898000,1325,42402],
[1433079784000,1795,42663],
[1433137499000,1976.01,42305],
[1433143510000,1671.65,42469],
[1433183924000,2440.32,39278],
[1433199123000,1686.85,42835],
[1433290351000,1050,42373],
[1433344948000,1890,41594],
[1433347037000,1949.99,42289],
[1433376211000,1499.96,42728],
[1433377613000,1889.28,42667],
[1433380657000,1949.99,42289],
[1433417208000,1601.57,42546],
[1433454407000,2159,41226],
[1433458610000,1439.21,42485],
[1433472959000,1849,39408],
[1433558072000,1426.16,42568],
[1433577985000,1100,42904],
[1433692525000,1899,42208],
[1433698651000,1650,42764],
[1433735850000,1145,42573],
[1433741993000,1499,42196],
[1433763262000,1731.84,42653],
[1433878764000,1400,42666],
[1433974009000,1500,42078],
[1434041778000,2159,41225],
[1434059920000,1676,42661],
[1434070959000,1695,42547],
[1434126808000,1150,42765],
[1434315973000,1338,42730],
[1434415185000,2159,42805],
[1434493660000,1020,42652],
[1434678307000,1375,42735],
[1434731211000,1840,42827],
[1434740060000,1500,42413],
[1434749307000,1699.99,42802],
[1434760498000,1499.99,42091],
[1434819858000,1625,42746],
[1434829718000,1595,42744],
[1434843558000,1431,41568],
[1435114448000,2559,40040],
[1435138471000,1619.99,41800],
[1435174410000,1449.99,42789],
[1435191859000,2064.47,42888],
[1435236551000,1600,42250],
[1435264280000,1600,42136],
[1435352254000,1560,42801],
[1435530231000,1574.4,42821],
[1435645805000,1300,42959],
[1435654490000,1399,43139],
[1435676867000,1300,42856],
[1435701846000,1080,42804],
[1435703587000,1252,42786],
[1435788250000,1799,38808],
[1435826855000,1699.99,40655],
[1435915225000,2064.47,39989],
[1435953920000,1500.51,42885],
[1435997531000,1690,41408],
[1436054659000,1552.8,42901],
[1436166714000,1500,42801],
[1436168140000,1700,42929],
[1436299221000,1679.99,39857],
[1436429264000,1525,42605],
[1436485825000,1550,42350],
[1436658102000,1799.99,43223],
[1436658777000,1425,42984],
[1436766877000,1499,42974],
[1436876070000,1729,41581],
[1436914357000,985,42652],
[1437041968000,1399.99,43284],
[1437071953000,2098.11,43161],
[1437077008000,1450,43045],
[1437309801000,1669,43249],
[1437344895000,1462,43147],
[1437416475000,1946.15,42665],
[1437548256000,1061,43118],
[1437625514000,1400,42979],
[1437762038000,2259,41672],
[1437881152000,1330,43163],
[1437939084000,1435.66,43149],
[1437959662000,1200,43140],
[1438008178000,1580,43141],
[1438025311000,1700,42413],
[1438028636000,2036.91,43293],
[1438152796000,1325,43158],
[1438286559000,1995,43254],
[1438289876000,1425,43333],
[1438450938000,1000,43196],
[1438594432000,1532.5,42236],
[1438667400000,1450,43294],
[1438750536000,1995,43036],
[1438889872000,1485,43291],
[1438941608000,1699,41487],
[1439008835000,1649,37651],
[1439084836000,1525,43241],
[1439179250000,1426,43280],
[1439244753000,1400,43286],
[1439523917000,1275,43310],
[1439668018000,1995,43409],
[1439754576000,1600,43330],
[1439778764000,2124,43296],
[1439836318000,1532.5,42236],
[1440013808000,1640,43343],
[1440015805000,1995,43247],
[1440116936000,1514,43346],
[1440179753000,1500,43272],
[1440226159000,1789,41146],
[1440381185000,1749,39586],
[1440453512000,1200,43366],
[1440542919000,2075.61,43161],
[1440583248000,1335.11,43353],
[1440673249000,1647,41408],
[1440753525000,1747,42827],
[1440785919000,1569,41528],
[1440790925000,1790,43418],
[1440985470000,1225,42979],
[1440996616000,1569,41425],
[1441053687000,1699.99,43554],
[1441151947000,1425,43643],
[1441265435000,1499.99,43448],
[1441487812000,1690,43452],
[1441499390000,1595,42382],
[1441573219000,2126.1,39989],
[1441628631000,2103.66,42888],
[1441661202000,1300,43423],
[1441667131000,1639,43497],
[1441743427000,1100,43495],
[1441800849000,1790,43491],
[1441804417000,2075.53,42443],
[1441804806000,1394.03,43480],
[1441835990000,1275,39718],
[1442032067000,1690,43446],
[1442158411000,1450,43336],
[1442171628000,1300,43647],
[1442284600000,1900,41222],
[1442521178000,1569,41425],
[1442543832000,1633.26,44109],
[1442593128000,1790,43491],
[1442612956000,1599,43556],
[1442620974000,1424.99,43430],
[1442636471000,1439,43539],
[1442685348000,1375,44205],
[1442828136000,1400,43545],
[1442869402000,1511.3,43543],
[1442951471000,1300,44184],
[1443069214000,1525,44079],
[1443158254000,1350,43699],
[1443298299000,1749.99,43715],
[1443316573000,1500,43532],
[1443362965000,1699.77,43542],
[1443369170000,1328.59,43551],
[1443394985000,1495,35038],
[1443453557000,1210,43649],
[1443462046000,1400,43709],
[1443559159000,1234,43599],
[1443631626000,1659.99,40989],
[1443639492000,1700,43084],
[1443669430000,1489.69,43598],
[1443747992000,1500,44020],
[1443749828000,1699,39586],
[1443824592000,2394.38,41062],
[1444025397000,1150,43634],
[1444032487000,1995,43250],
[1444065442000,1599.99,43680],
[1444191899000,1700,43608],
[1444311733000,1699.99,43791],
[1444377981000,1243,43810],
[1444397755000,1349,44114],
[1444467561000,1599,37651],
[1444583715000,1466.75,43702],
[1444587772000,1300,7752],
[1444612244000,1699.99,41961],
[1444684934000,1495,35038],
[1444711129000,1699.99,41961],
[1444716729000,1100,44161],
[1444787789000,1180,43682],
[1444837633000,1639,43497],
[1445173057000,1560.67,16095],
[1445276846000,1749.99,43704],
[1445303522000,1470,39532],
[1445372171000,1700,44066],
[1445387909000,1650,44155],
[1445420504000,1400,44020],
[1445471399000,1699.99,44070],
[1445476169000,1490,41463],
[1445642139000,1995,43254],
[1445654489000,1275,43728],
[1445712104000,1225,43709],
[1445879938000,1600,41619],
[1445917543000,1790.59,44159],
[1446007332000,1300,43673],
[1446020976000,1349,44034],
[1446050776000,1569,36421],
[1446073255000,1025,43770],
[1446324341000,1995,43260],
[1446471745000,1525,8641],
[1446474268000,1450.03,43773],
[1446495411000,1899,41658],
[1446500451000,1589,44241],
[1446516301000,1740,43927],
[1446527495000,1569,43862],
[1446546685000,1100,43669],
[1446569456000,1600,44236],
[1446592929000,1699.99,39651],
[1446614908000,1799.99,41584],
[1446656550000,1350,43827],
[1446659398000,1900,43778],
[1446715034000,1414.9,43800],
[1446752028000,1775.59,44245],
[1446933724000,1199,43873],
[1446945061000,1590,42203],
[1447003822000,1994.17,43815],
[1447006634000,1425,43824],
[1447017071000,1490,41463],
[1447124132000,1590,41463],
[1447350705000,1799.99,42806],
[1447360181000,2159,43093],
[1447377635000,1050,44154],
[1447384472000,1690,43491],
[1447529578000,1250,44028],
[1447530215000,1425.29,44327],
[1447547745000,1590,42203],
[1447614733000,1456.9,44208],
[1447619480000,855,44116],
[1447660820000,1569,43862],
[1447699196000,1569,44239],
[1447707597000,1899,43920],
[1447873552000,1300,44028],
[1447880450000,2917.03,34333],
[1448055015000,1250,43928],
[1448098517000,1650,41408],
[1448098814000,1729.99,43924],
[1448267998000,1650,41408],
[1448304002000,1850,44085],
[1448392833000,1425,41723],
[1448394341000,1495,44384],
[1448654449000,2000,42355],
[1448665845000,1690,44000],
[1448672478000,1590,42203],
[1448683227000,1825,43973],
[1448683232000,1516.01,43943],
[1448689964000,1569,44239],
[1448717120000,1569,43862],
[1448736542000,1221,44160],
[1448850065000,1599,41763],
[1448934849000,1569,41425],
[1448936724000,1450,43909],
[1449006748000,1125,43971],
[1449139493000,1699,39586],
[1449192084000,2220,44425],
[1449236553000,2098.92,44334],
[1449283519000,1600,43941],
[1449441559000,1475,8641],
[1449452303000,1613.92,44480],
[1449564197000,1899,43908],
[1449589764000,1995,43260],
[1449602903000,2172.25,44409],
[1449620156000,1749.99,44404],
[1449675406000,1625,44335],
[1449702422000,1510,44250],
[1449702650000,1173.9,44227],
[1449748224000,1550,44523],
[1449805018000,1469,44470],
[1449830089000,1725,44337],
[1449843401000,1649,39586],
[1449870860000,1569,43862],
[1449875298000,1647.31,44268],
[1449994462000,1495,42960],
[1450205064000,1281,44326],
[1450259364000,1963.97,44508],
[1450266942000,2324.71,44541],
[1450380457000,1650,41763],
[1450380940000,1699.99,39875],
[1450671392000,1436,44379],
[1450709165000,1599,43862],
[1450719327000,1300,44386],
[1450722271000,1525,44413],
[1450797655000,975,44475],
[1451284670000,1995,43036],
[1451405971000,1995,43036],
[1451436232000,1749.99,44404],
[1451449472000,1690,42203],
[1451556708000,1425,44682],
[1451565512000,2408.34,44596],
[1451594199000,1299,44358],
[1451671496000,1995,43036],
[1451744605000,1690,43491],
[1451825962000,1738.84,44230],
[1451835976000,979.02,44491],
[1451919137000,1679.99,43924],
[1451946911000,1450,44531],
[1451963542000,1690,43491],
[1451978040000,1397,44504],
[1452046839000,1398.32,44785],
[1452094246000,1899,44786],
[1452097320000,1799.99,44575],
[1452133107000,2099,41658],
[1452175145000,1490,41463],
[1452339378000,1298.74,43969],
[1452410211000,1644.3,44536],
[1452537607000,1500,44817],
[1452537945000,1599,43862],
[1452538817000,1385,44559],
[1452539635000,1325,44561],
[1452622515000,1947.6,34864],
[1452680770000,1399,44842],
[1452823280000,2090,44648],
[1452924076000,1699,44756],
[1453014902000,1409.44,44605],
[1453068070000,1526.99,44612],
[1453079723000,1324,44602],
[1453231601000,1498.43,44695],
[1453240843000,1475,42413],
[1453305456000,2150,39834],
[1453577351000,1175,44643],
[1453694946000,1795,43260],
[1453709884000,1519.04,44757],
[1454152805000,1749,42827],
[1454200999000,1729.99,45010],
[1454224242000,1475,42413],
[1454243201000,2198.68,44739],
[1454255715000,1250,44733],
[1454365698000,1599,43862],
[1454375923000,1799,44537],
[1454392714000,1659.99,43924],
[1454434523000,1535,44863],
[1454539300000,1599,44854],
[1454608126000,1524,44784],
[1454693971000,1200,45057],
[1454814822000,2250,44808],
[1454822324000,1599,45081],
[1454886810000,1436,44821],
[1454958362000,1425,44672],
[1454967944000,1490,41463],
[1455074532000,1690,44000],
[1455107910000,1590,41463],
[1455203318000,1795,43247],
[1455260777000,1569,37532],
[1455327669000,1455,44869],
[1455339655000,1299.99,44874],
[1455414898000,1275,45142],
[1455636905000,1799,44914],
[1455649040000,1361,44849],
[1455843105000,1699.99,45136],
[1456029141000,2495,45102],
[1456057674000,2099,42223],
[1456230284000,1499.99,39857],
[1456234302000,1799,45170],
[1456277269000,1690,44951],
[1456280316000,1275,40067],
[1456344042000,1550,45104],
[1456351738000,1399,44642],
[1456418670000,1649,37532],
[1456466900000,1625,44988],
[1456887800000,1800,43909],
[1457212657000,1424,44642],
[1457380874000,1325,45083],
[1457407331000,1649,37651],
[1457662396000,1475,45068],
[1457786525000,2000.77,45334],
[1457824267000,1415,45370],
[1457888918000,2150.12,45161],
[1457907627000,1763.27,45143],
[1458244365000,1599,45118],
[1458806122000,2380.01,45405],
[1458857063000,1411,45181],
[1458951106000,1799,45471],
[1458978988000,1550,45496],
[1459039956000,1783.13,45277],
[1459107919000,1247.78,45295],
[1459297770000,1539.36,45360],
[1459311274000,1626,45301],
[1459472913000,1629.99,45267],
[1459538240000,1866,45380],
[1459555930000,1690,45339],
[1459564501000,1475,45311],
[1459597133000,1590,41463],
[1459609785000,1579.43,45369],
[1459627202000,1206.02,45308],
[1459707683000,1418.18,45297],
[1460086456000,2000,44259],
[1460153931000,1799.99,45433],
[1460275964000,1555,45594],
[1460344699000,1799,45493],
[1460425081000,1350,45404],
[1460656145000,1699,39586],
[1460677185000,1799.99,45601],
[1460842418000,1590,45451],
[1460940806000,1599,45658],
[1461214360000,1387.05,45470],
[1461273932000,1587.33,45476],
[1461356802000,2292.43,45699],
[1461400125000,1999,44645],
[1461608518000,1650,45578],
[1461619077000,2205.45,45523],
[1461716019000,1474,45506],
[1461726044000,1650,45501],
[1461806867000,2159,45700],
[1461854821000,1795,45531],
[1462053294000,1699.99,44070],
[1462138620000,1362.05,45574],
[1462140660000,1599,45163],
[1462167203000,1590,45608],
[1462218461000,1699,43862],
[1462465610000,1650,45849],
[1462563355000,1790,45616],
[1462733310000,1880.02,45888],
[1462739713000,1753.37,45592],
[1462879373000,1699,39586],
[1462936829000,1350,40002],
[1462950104000,1795,45530],
[1462988621000,1499,45895],
[1463034953000,1399.99,45959],
[1463065433000,1800,45706],
[1463125636000,1790,45646],
[1463167068000,1350,45635],
[1463259541000,1450,45869],
[1463354327000,1400,17498],
[1463439379000,2032.42,34864],
[1463450256000,1200,45661],
[1463525179000,1699,45752],
[1463563642000,1250,46077],
[1463744657000,1654.65,45698],
[1463888732000,1690,45751],
[1464240164000,2800,45763],
[1464241834000,1500,45627],
[1464357458000,1649,45889],
[1464368084000,1450,45819],
[1464450237000,1575.01,45816],
[1464464050000,2159,46092],
[1464467070000,1995,46153],
[1464472661000,1440,46081],
[1464747733000,1590,46193],
[1464766206000,1995,47049],
[1464817922000,1650,46192],
[1464991639000,1837.29,45871],
[1465013581000,1471.45,9898],
[1465163089000,2053.15,46270],
[1465196157000,1700,45965],
[1465349233000,1799,45940],
[1465366989000,2200,46273],
[1465513360000,1549,39586],
[1465599378000,1699.99,43791],
[1465619473000,1629,46009],
[1465696735000,1450,46005],
[1465704991000,1549,46082],
[1465705079000,1590,46078],
[1465705415000,1709.99,46087],
[1465705588000,1650,46093],
[1465834895000,1549,46082],
[1465850313000,1649,37651],
[1465856748000,1709.99,45433],
[1465933433000,1599.08,45984],
[1465977800000,1649,37651],
[1466024812000,1700,45557],
[1466026629000,1432.09,46432],
[1466031375000,1590,46078],
[1466054275000,1400,44449],
[1466135611000,1300,45860],
[1466235120000,1549,46151],
[1466376495000,1549,45385],
[1466377005000,1922.68,46120],
[1466390587000,1699,43862],
[1466624050000,2159,45849],
[1466787051000,1699.99,39875],
[1467128058000,2075.91,46317],
[1467141878000,2159.99,45849],
[1467241693000,1325,46212],
[1467304868000,1659.99,16674],
[1467343911000,1799.99,46383],
[1467399656000,1619,46220],
[1467472689000,1599,46645],
[1467489688000,1800,45846],
[1467493526000,1790,46316],
[1467578192000,996,46351],
[1467676938000,1312.17,46017],
[1467745810000,1629,46420],
[1467757438000,1325,46272],
[1467857002000,2199.99,46411],
[1468045025000,1175,46350],
[1468366812000,1278,46272],
[1468482872000,1465,46611],
[1468542174000,1599,41425],
[1468626596000,1398.32,44785],
[1468705181000,1599,46645],
[1468923327000,2139.31,45984],
[1469082849000,1699.99,46416],
[1469209906000,1400,46708],
[1469327513000,1599,46754],
[1469560488000,1550,46941],
[1469560711000,1450,46752],
[1469632602000,1499,46773],
[1470356071000,1321.84,46713],
[1470437617000,1987.87,46851],
[1470540992000,1160,46740],
[1470542484000,1619.25,46219],
[1470575502000,1690,45616],
[1470627293000,1299,46746],
[1470634987000,1240,46841],
[1470768762000,2198.99,46817],
[1470859682000,2159,45938],
[1470908680000,1729.99,46672],
[1471053953000,1500,44966],
[1471098420000,1254.5,46883],
[1471112877000,1583.99,46937],
[1471145173000,1690,46935],
[1471207248000,1619.19,42484],
[1471294466000,1400,46952],
[1471304594000,1200,46936],
[1471311870000,1649,47681],
[1471348696000,1400,44449],
[1471393816000,1200,46939],
[1471532723000,1350,47663],
[1471543175000,2159,45540],
[1471547246000,1500,46319],
[1471549079000,1495,46929],
[1471622661000,1399,46747],
[1471652610000,1646.07,45902],
[1471788613000,2385.2,36914],
[1471962270000,1200,47679],
[1472154831000,1799.99,47644],
[1472176200000,1649,41425],
[1472187285000,1395,47054],
[1472235208000,1829.21,46981],
[1472449540000,1799.99,46087],
[1472501070000,1100,47561],
[1472729087000,2199,46503],
[1472792608000,2159.99,40571],
[1472818619000,2199,46503],
[1472940289000,1474,44966],
[1473092930000,1699.99,45889],
[1473197875000,1379.37,47639],
[1473199864000,1128.13,47596],
[1473208849000,1599,45940],
[1473219520000,2399.99,46689],
[1473343194000,1799.99,47674],
[1473364809000,1772.66,47565],
[1473422601000,1450.85,47605],
[1473455351000,1729.99,46674],
[1473553759000,2059,42223],
[1473579591000,1999,47162],
[1473594194000,1709.99,47050],
[1473607791000,2159,41424],
[1473786817000,1600,47580],
[1473828621000,1690,47624],
[1473915317000,2699.99,47691],
[1474155438000,1304.97,47568],
[1474271503000,2439,47680],
[1474415493000,1050,7791],
[1474427734000,1449,47621],
[1474559685000,1619.25,45548],
[1474608772000,1400,47391],
[1474614880000,1619.25,44289],
[1474677062000,1207.4,47582],
[1474845119000,2600,46680],
[1474909645000,1220,47836],
[1475033582000,1375,47610],
[1475123673000,1599.99,45640],
[1475355775000,1650,47623],
[1475393733000,1200,47799],
[1475463659000,1250,47415],
[1475490931000,1449,47671],
[1475836820000,1599.95,47617],
[1475874380000,1362.85,47595],
[1475989242000,1275,47573],
[1476054017000,1548.89,47622],
[1476060972000,1550,47552],
[1476071476000,1695,46733],
[1476160438000,1600,47616],
[1476239598000,1025,32385],
[1476393486000,1690,47627],
[1476487802000,1275,47702],
[1476521289000,1899,47955],
[1476584209000,1375,47068],
[1476608623000,2159,45898],
[1476695853000,1699,37651],
[1476743798000,1345,47700],
[1476761041000,1599,48035],
[1476842570000,1679,41425],
[1477022062000,1699.99,47832],
[1477097283000,2133.5,47582],
[1477105242000,1155,47797],
[1477127878000,1699,43862],
[1477157168000,1600,45540],
[1477223533000,1690,47627],
[1477225321000,1699,47623],
[1477501687000,1690,47627],
[1477597591000,2159,45849],
[1477736758000,1699,43862],
[1477896807000,1695,23253],
[1478006037000,1684.84,47924],
[1478020087000,1400,48196],
[1478054708000,1322,47918],
[1478217445000,1799,48247],
[1478292885000,1750,47957],
[1478602931000,2159,47857],
[1478804005000,1350,7692],
[1478910283000,1475,48040],
[1479071748000,1700,47162],
[1479071895000,1445,48079],
[1479089201000,1300,48297],
[1479333977000,1949.99,48073],
[1479508789000,1699,48389],
[1479582164000,1789.36,48364],
[1479601227000,1350,48016],
[1479655529000,1839.96,48074],
[1479933436000,1398.32,44785],
[1480024284000,1699,37651],
[1480030242000,2370.08,48200],
[1480138423000,1149,48139],
[1480288536000,1643.53,48184],
[1480567640000,1425,48220],
[1480619513000,1150,44733],
[1480774680000,1684.87,48332],
[1480803806000,1619,47756],
[1480812935000,1165,48257],
[1480834734000,1301,48149],
[1480839077000,1499,48574],
[1480900226000,1177,48347],
[1480909991000,1599,48330],
[1480989903000,1325,48295],
[1481017138000,1729.47,48235],
[1481023470000,1599.99,45640],
[1481082913000,1499,48348],
[1481236391000,1749,48334],
[1481330628000,1271,48328],
[1481409760000,1525,48016],
[1481417210000,1425,48282],
[1481468974000,1434,48365],
[1481509022000,1350,48390],
[1481610888000,1499,48600],
[1481663433000,1200,48379],
[1481730263000,1489,44733],
[1481744414000,1400,48302],
[1481820861000,1350,48671],
[1481849076000,1499,48632],
[1482123831000,1549,48494],
[1482172751000,2091.25,34808],
[1482296434000,1274,48477],
[1482356781000,1699,46420],
[1482565173000,1499,48665],
[1482619805000,1200,48513],
[1482757626000,1703.83,48443],
[1482880648000,1559,48621],
[1482946919000,1599,48603],
[1483088148000,1949.99,48073],
[1483088756000,1790,48601],
[1483140423000,1598.26,42346],
[1483211296000,1690,47627],
[1483412464000,1575,48599],
[1483419631000,1385,47029],
[1483902712000,1190,48927],
[1483909861000,1100,47559],
[1483982475000,1549,47623],
[1483990136000,1609.29,48950],
[1483997882000,2129.87,48663],
[1484091837000,2378.04,48853],
[1484197868000,1450,49042],
[1484226945000,2503.53,48856],
[1484232792000,1500,47814],
[1484246063000,1539.99,48674],
[1484291511000,1959,48660],
[1484495911000,1400,48683],
[1484506694000,1988.54,48657],
[1484718665000,1549,48494],
[1484797817000,1499.99,49040],
[1484911154000,1538,48763],
[1485161231000,1664.68,48947],
[1485176104000,1549,48826],
[1485193338000,1433.08,49069],
[1485209723000,1331,48821],
[1485285924000,1200,48328],
[1485295815000,1616.74,48948],
[1485330900000,1399,49210],
[1485402602000,1599,37565],
[1485454038000,1529.99,47453],
[1485539721000,1225,49143],
[1485545990000,2378.04,40586],
[1485573296000,1399,38944],
[1485743867000,1501.33,48885],
[1485804116000,1276,48871],
[1485875194000,1500,49286],
[1485912806000,1599,43862],
[1485914614000,1949.99,48073],
[1485982718000,1400,48901],
[1486054952000,1500,41619],
[1486063194000,1599.99,49158],
[1486082609000,1599.99,49123],
[1486196147000,1255,49038],
[1486343570000,2182.84,49000],
[1486362058000,1298.33,48865],
[1486485200000,1532.63,49321],
[1486586406000,1433.79,49015],
[1486696347000,1649,48603],
[1486793827000,1460,49017],
[1486930915000,1549,48826],
[1486947550000,1350,48861],
[1487016137000,1100,49290],
[1487093416000,1599,37532],
[1487115547000,1350,48998],
[1487194432000,1491.14,49424],
[1487234246000,1471.99,48476],
[1487306863000,1471.99,48487],
[1487467094000,1679.99,48781],
[1487502157000,1194.67,49142],
[1487683482000,1537.05,49207],
[1487716352000,1499.16,49208],
[1487720325000,1385,49497],
[1487930156000,1649.25,47753],
[1487976403000,1549,48826],
[1488038952000,1586.61,49206],
[1488241784000,1690,47627],
[1488316144000,1690,47627],
[1488326085000,1599,49698],
[1488497375000,1599,48494],
[1488516939000,1349.95,49399],
[1488573793000,1305,49289],
[1488589840000,1649,48603],
[1488677891000,1341,49711],
[1488717678000,1599,49692],
[1488740400000,1495.84,49324],
[1488776121000,1375,49515],
[1488815193000,2189.02,49456],
[1488862316000,1690,47627],
[1488953173000,1499,49401],
[1489194993000,1550,49327],
[1489255278000,1699.99,49720],
[1489349678000,1352,49320],
[1489408221000,1429.11,49742],
[1489517197000,1690,49475],
[1489524516000,1299,47623],
[1489535401000,1649,45589],
[1489548217000,1376,49284],
[1489710832000,1690,47627],
[1489942153000,1599,46420],
[1489965299000,1200,49794],
[1489967564000,1649.99,49811],
[1490244141000,1499,49875],
[1490405561000,1725,49471],
[1490440746000,1350,49771],
[1490841145000,1562.22,49613],
[1490872023000,1497.24,49582],
[1490900353000,1418.08,49597],
[1490921345000,1499,49655],
[1491077773000,1599.99,46414],
[1491087186000,2177.65,49983],
[1491159824000,1699.02,49763],
[1491256791000,1599,43862],
[1491663946000,2124.14,50037],
[1491795445000,1599.99,49882],
[1491796877000,1300,49644],
[1492037162000,1265.01,49670],
[1492138126000,1300,49644],
[1492266190000,1614.82,49773],
[1492300780000,1599.99,49980],
[1492316402000,2000,49793],
[1492398890000,1599,49868],
[1492508941000,1690,49832],
[1493061569000,1596.83,49887],
[1493073222000,1550,50223],
[1493141363000,1549,49982],
[1493153923000,1625,49964],
[1493240941000,1599.99,50221],
[1493448872000,1499,48826],
[1493734809000,1599,41425],
[1493786723000,1425,49966],
[1493790289000,1599.99,50477],
[1493824555000,2083.82,49871],
[1493916894000,1549,50052],
[1494215460000,1375,50522],
[1494216650000,1749.99,50486],
[1494260774000,2850,50165],
[1494406454000,1425,50092],
[1494598375000,1349,49966],
[1494689068000,1175,50286],
[1494745508000,1549,48826],
[1495015741000,1399,50561],
[1495064221000,1690,47627],
[1495125963000,1538.54,50065],
[1495139765000,1549,50052],
[1495160274000,1549,47623],
[1495326378000,1460,50587],
[1495451265000,2320.89,49871],
[1495528613000,1734.99,42223],
[1495540552000,1507.08,50620],
[1495675600000,2320.68,48978],
[1495695961000,1272.89,50342],
[1495754994000,1699,50356],
[1495761170000,1197,50331],
[1495821277000,2301.42,50384],
[1495827437000,1450,48028],
[1495949176000,1300,50630],
[1495995321000,1671.72,50381],
[1495995481000,1899.09,50618],
[1496002327000,1549,50052],
[1496249666000,1100,50663],
[1496278268000,1350,50593],
[1496342710000,3997,50525],
[1496467200000,1469.99,50660],
[1496569340000,1503.99,49485],
[1496616842000,1300,50630],
[1496634972000,1450,50587],
[1496641271000,2100.73,50243],
[1496686858000,1590,50560],
[1496688454000,2233.59,50594],
[1496792697000,1450,50587],
[1496939502000,1811.43,50546],
[1496979955000,1200,50696],
[1497026855000,1600,50716],
[1497110128000,1549,47623],
[1497128773000,1228,50562],
[1497136647000,1200,50696],
[1497181324000,1690,49832],
[1497317372000,1381,50569],
[1497576079000,1449,50747],
[1497640633000,1690,49832],
[1497651119000,1499,50833],
[1497718464000,1549,50837],
[1497728863000,2199,49726],
[1497841914000,1699.99,50713],
[1498155410000,2032.65,50621],
[1498196334000,1399,50839],
[1498275859000,1690,50648],
[1498415146000,1399,50501],
[1498508684000,1300,50969],
[1498552941000,1690,50647],
[1498739523000,1450,50676],
[1498766797000,1769.72,50733],
[1498835358000,1769,24262],
[1499136794000,1490,50704],
[1499213651000,1669,46420],
[1499230623000,2390,50643],
[1499427103000,1649,37532],
[1499431326000,1649.99,49939],
[1499463901000,1300,50718],
[1499488276000,1450,50676],
[1499576401000,1290,50717],
[1499636606000,2382.99,50722],
[1499719421000,1549,47623],
[1499953379000,1333,50975],
[1500125233000,1470.99,48028],
[1500320231000,1410,48028],
[1500388748000,2520.49,51200],
[1500400567000,1200,51210],
[1500617030000,2559,50487],
[1500677358000,1009,50973],
[1500841203000,1305.34,51015],
[1501480149000,1699,51077],
[1501503359000,1882.86,51197],
[1501555174000,1299.43,51060],
[1501605681000,1649.99,51302],
[1501606086000,2699.99,50613],
[1501796381000,1365,48028],
[1501901681000,1690,50648],
[1502007713000,1590,51198],
[1502142273000,1370,48028],
[1502148911000,1699.99,49394],
[1502285615000,1549,51206],
[1502316014000,1465.66,51148],
[1502377081000,1549,50863],
[1502408335000,1500,51425],
[1502409288000,1399,51467],
[1502423784000,1278.31,51202],
[1502513446000,2699.99,50609],
[1502576447000,1399,16478],
[1502581692000,1995.27,51049],
[1502790160000,1619.19,42484],
[1502924844000,1449,51183],
[1502928383000,2122.11,51527],
[1503185093000,1469.99,50660],
[1503264957000,1374.81,51256],
[1503275073000,1350,44222],
[1503342601000,1589.99,45859],
[1503430225000,1449,51183],
[1503485566000,1449,51183],
[1503531345000,1245.93,51295],
[1503550427000,1500,51486],
[1503620468000,1599.99,50163],
[1503650179000,1352.05,51305],
[1503682945000,1357.92,51274],
[1503741914000,1599.99,49882],
[1503882295000,1590,51198],
[1503962410000,1350,48028],
[1504115791000,1399,46413],
[1504116680000,1499,51427],
[1504222388000,1705.64,51360],
[1504361980000,2028.38,51617],
[1504373058000,1200,51756],
[1504456538000,1250,51210],
[1504506267000,1400,49964],
[1504529190000,1549,50052],
[1504621757000,3997,50525],
[1504809550000,1419,48028],
[1504964008000,1500,51332],
[1504968113000,2382.96,51798],
[1505008444000,1200,51479],
[1505070919000,1399.99,51245],
[1505263696000,1619,50535],
[1505322556000,1500,50752],
[1505374947000,1949,51559],
[1505418908000,1599.99,51302],
[1505425679000,1399,46413],
[1505474769000,1550,50587],
[1505486355000,1425,51916],
[1505773325000,1250,51589],
[1505774300000,1350,48028],
[1505796890000,1300,51590],
[1505928753000,1040,51747],
[1506030465000,1398.32,44785],
[1506343918000,1250,51654],
[1506376073000,1673.74,51670],
[1506376118000,1672.39,51669],
[1506419641000,2477.5,52113],
[1506733943000,1841.97,51732],
[1506803436000,1500,52025],
[1506983039000,1150,51800],
[1507165011000,1372.09,52201],
[1507172187000,1549,51077],
[1507466040000,1690,50704],
[1507522946000,1350,52280],
[1507667946000,1491.82,51245],
[1507745886000,1549,47623],
[1507769001000,2197.87,51874],
[1507769180000,2150.6,51879],
[1507781758000,1236,51873],
[1507916617000,1400,52278],
[1508004735000,1050,51890],
[1508350100000,1400,51867],
[1508487995000,1200,51969],
[1508633682000,900,52108],
[1508763433000,1549,52112],
[1508884213000,1275,51958],
[1508901357000,1599.99,50713],
[1508961739000,1349.99,52457],
[1509011199000,1471.99,51320],
[1509039622000,1475,52200],
[1509085111000,1325,52110],
[1509091172000,1329,51239],
[1509095343000,1395,51984],
[1509122485000,2770.77,49730],
[1509150681000,1300,51760],
[1509373877000,2122.08,52416],
[1509481270000,2159.89,52529],
[1509517720000,1499,51433],
[1509655291000,1690,52277],
[1509725274000,1549,47623],
[1509842034000,1599.99,51302],
[1509848424000,1549,50052],
[1509930660000,1225,52270],
[1509990031000,1400,51958],
[1509995104000,1400,50587],
[1510044163000,1471.99,51317],
[1510099740000,1550,50261],
[1510170080000,1499.95,52570],
[1510315414000,2683.1,51034],
[1510372951000,1149,52308],
[1510514521000,1300,52725],
[1510552842000,1180,51655],
[1510608090000,1600,52288],
[1510795713000,1500,50587],
[1510866165000,1549,47623],
[1510973460000,1599.99,50163],
[1511070410000,1599.99,49882],
[1511076601000,1250,52393],
[1511128977000,1690,52456],
[1511205712000,1816.45,45297],
[1511268842000,2146.5,52771],
[1511385987000,1993.34,51879],
[1511393154000,1839.87,52443],
[1511482540000,2531.53,49910],
[1511539467000,2837.94,51708],
[1511573551000,1500,52528],
[1511808669000,1753.77,52594],
[1511815055000,1395,51984],
[1511887579000,1274.95,52530],
[1511964787000,1741.13,42346],
[1512297685000,1654.58,52676],
[1512346002000,1999,50104],
[1512508191000,1150,52978],
[1512583774000,1399.95,52709],
[1512607859000,1963.61,53032],
[1512691841000,1550,52757],
[1512731409000,1599,47623],
[1512765364000,1600,51999],
[1512774887000,1335,52682],
[1512847262000,1390,52970],
[1512857202000,1738.88,52708],
[1512939877000,1578.23,52551],
[1512966923000,1390,52970],
[1513037886000,2329.86,52803],
[1513150781000,1425,1099],
[1513233803000,1895,47108],
[1513324767000,1599.99,50486],
[1513356382000,1809.81,52867],
[1513455542000,1175,52789],
[1513540647000,1882.48,52718],
[1513588706000,941.24,52804],
[1513595777000,1804.41,52730],
[1513619943000,1245,52808],
[1513692658000,1346.95,50863],
[1513742443000,1540.73,45291],
[1513882278000,1325,52865],
[1513885133000,1400,53103],
[1513971365000,650,52777],
[1514132234000,1895,47108],
[1514178464000,1200,52507],
[1514265036000,1226,52890],
[1514314491000,2576.43,52971],
[1514339706000,1599,50052],
[1514430559000,1590,52972],
[1514586208000,1999,52589],
[1514719738000,3999.99,52976],
[1514776473000,1150,52954],
[1514792085000,1400,52799],
[1514896188000,1279,53102],
[1514903725000,2270.51,53137],
[1514910723000,3933,52649],
[1514950915000,1599.99,53269],
[1515110303000,1400,53063],
[1515112993000,1449.99,52892],
[1515177562000,2412.17,53036],
[1515279258000,1449.99,53062],
[1515388990000,2859.07,53252],
[1515487171000,1699,46420],
[1515586619000,2127.27,53270],
[1515667878000,2102.85,53066],
[1515821489000,2200,32899],
[1515856283000,1690,50704],
[1516333974000,612.51,52397],
[1516387902000,1499.99,53550],
[1516402284000,1499.99,53554],
[1516484752000,1650,53355],
[1516638317000,1690,53223],
[1516749324000,2199,49179],
[1516818795000,1499.99,53573],
[1516956802000,2350,53231],
[1517004822000,1999,52848],
[1517082417000,1350,53352],
[1517129103000,1271.2,44785],
[1517145720000,2104.53,53557],
[1517301738000,1471.99,42484],
[1517434804000,1400,53650],
[1517591656000,1100,47559],
[1517599643000,1599,53341],
[1517613145000,1599,53340],
[1517642037000,1499.99,53666],
[1517777167000,1450,53274],
[1517932370000,3982.47,53571],
[1518015166000,1401.3,53396],
[1518142169000,1488,53718],
[1518252185000,1471.99,42484],
[1518325419000,1599.99,53695],
[1518408306000,1103,53448],
[1518461900000,1325,53274],
[1518472927000,1738.49,53444],
[1518474397000,1175,53445],
[1518557439000,1326,53365],
[1518762749000,1500,48893],
[1518812856000,1715.08,53408],
[1518881223000,2478.32,53345],
[1519251573000,1599.99,53696],
[1519274875000,1895,49250],
[1519340522000,1645.27,53396],
[1519399407000,2094.49,53455],
[1519465228000,1200,53603],
[1519546759000,1199,53706],
[1519657031000,1400,52799],
[1519848440000,1549,53341],
[1519970348000,1690,50704],
[1520098660000,2217.13,51523],
[1520139687000,1599.99,53911],
[1520166820000,1649,37532],
[1520325758000,1271.2,44785],
[1520334087000,2076.52,53349],
[1520373181000,1499.99,49939],
[1520374843000,1350,53705],
[1520480504000,1419,48028],
[1520488999000,1690,50704],
[1520551583000,1297.87,52776],
[1520570454000,1599,53753],
[1520572884000,1599.99,53695],
[1520655329000,1595,52155],
[1520802454000,1285.25,53675],
[1520808996000,1449.99,53765],
[1520824602000,1322.05,53772],
[1520870240000,1562.65,54101],
[1520981746000,1690,53854],
[1521170403000,1301,53816],
[1521362722000,1398.32,44785],
[1521414001000,1225,53791],
[1521502574000,1299,52837],
[1521676431000,1895,47108],
[1521692447000,1599.99,54153],
[1522085923000,1299,53352],
[1522243729000,1810.47,54328],
[1522284136000,1903.64,51148],
[1522286328000,1357.05,54009],
[1522341378000,2767.85,54184],
[1522361599000,1499,53936],
[1522706297000,2241.62,54371],
[1522724602000,1569,24262],
[1522790613000,2528.13,53887],
[1523205430000,2977.78,50070],
[1523359603000,2570.42,54371],
[1523463713000,1599.99,54157],
[1523464802000,1999.99,54373],
[1523590073000,1599.99,54213],
[1523663284000,2362.15,54319],
[1523671141000,1299.99,54391],
[1523829763000,2271.52,54255],
[1523943566000,1499,54365],
[1524032071000,1527,54178],
[1524055192000,2278.74,54268],
[1524097240000,2350,20741],
[1524097697000,1275,17491],
[1524102163000,1395,48028],
[1524188483000,1400,48028],
[1524423716000,1600,53588],
[1524429466000,1461,54637],
[1524484305000,1690,53223],
[1524606792000,1690,53854],
[1524865937000,1599.99,54649],
[1524940082000,1690,54407],
[1525208100000,1600,52591],
[1525496809000,1574.3,54506],
[1525622438000,2499,53383],
[1525846797000,1449.99,54717],
[1525924811000,1525,54495],
[1525954170000,1604.01,54496],
[1526301002000,1900,54878],
[1526389737000,1903.01,54557],
[1526416288000,1690,54564],
[1526549028000,1796.15,54599],
[1526577280000,1475,22067],
[1526727655000,1690,53854],
[1526752042000,1616.94,52591],
[1526762733000,1805.49,54557],
[1526792731000,1649.99,54909],
[1526998099000,1448.7,54629],
[1527031540000,1574.3,54702],
[1527069047000,1471.99,53602],
[1527115883000,1999.35,24910],
[1527197374000,2628.38,54677],
[1527282704000,1690,54676],
[1527365127000,1649.99,54989],
[1527460868000,1649.99,55043],
[1527463114000,1450,54987],
[1527548735000,1997,54678],
[1527616661000,1708.44,55100],
[1527832056000,1599.99,55040],
[1527851580000,2132.36,54409],
[1527951011000,1500,54869],
[1528160484000,1302.05,54826],
[1528328289000,1395,54539],
[1528417783000,1599.99,54908],
[1528549504000,1527.83,53982],
[1528916043000,1950,54886],
[1529316941000,1499,54750],
[1529358555000,1471.99,54189],
[1529547141000,1370,55024],
[1529560417000,1100,54979],
[1529601386000,1449.99,53199],
[1529660748000,1471.99,42484],
[1529723472000,1050,55313],
[1529760775000,1658.33,55061],
[1529962690000,1690,55062],
[1529995450000,1690,55098],
[1530025786000,1445.97,54048],
[1530226120000,1775,53053],
[1530688449000,1200,55473],
[1530768766000,1650,55201],
[1530881525000,1594.27,55227],
[1530901668000,1100,55244],
[1530973617000,1791.24,55243],
[1531162205000,1599.99,55474],
[1531235955000,2098.8,55458],
[1531406567000,1400,55538],
[1531429728000,1875,55335],
[1531497608000,1411.77,55294],
[1531534673000,2893.88,52050],
[1531644390000,1275,55289],
[1531691829000,1300,55281],
[1531728810000,1499.99,55504],
[1531844972000,1590,55299],
[1532051274000,1650,55626],
[1532112342000,1325,55277],
[1532151112000,1599.99,55660],
[1532579702000,1656.9,55370],
[1532596277000,1599,55646],
[1532691456000,2286.5,55590],
[1533004756000,1100,55355],
[1533097604000,1590,55455],
[1533102594000,1300,55772],
[1533338795000,1300,55485],
[1533359966000,1995,50465],
[1533391285000,1624.07,54629],
[1533408143000,1575,55748],
[1533410781000,1545.43,55536],
[1533524758000,1575,55749],
[1533758160000,1554.67,55509],
[1533764748000,1300,55849],
[1533796395000,1599,55869],
[1533868770000,1599,55867],
[1533922226000,2313.76,55400],
[1534006856000,1600,55543],
[1534083565000,1613.14,55524],
[1534207861000,1541.35,55659],
[1534212679000,1995,50465],
[1534252862000,2053.04,55833],
[1534300002000,1375,53390],
[1534550507000,2515.15,52842],
[1534553942000,1376,55655],
[1534556888000,1425,55657],
[1534597364000,1683.07,55509],
[1534712905000,1500,55689],
[1534719655000,1210.67,55691],
[1534745059000,1575,55933],
[1534809573000,1408.48,52842],
[1534872727000,1835.52,55612],
[1535036552000,1690,55767],
[1535071896000,1564.57,55707],
[1535165712000,2508.3,55361],
[1535332164000,2199,48087],
[1535352575000,1599.99,56018],
[1535422613000,1499,54705],
[1535431839000,2199,55337],
[1535471810000,1399,56044],
[1535480778000,1649,55646],
[1535490197000,1599.99,56072],
[1535699611000,1495,55624],
[1535829636000,1695.27,56090],
[1535971331000,1561.78,55909],
[1536005511000,1499.99,55867],
[1536014584000,1400,48028],
[1536093551000,1500,56069],
[1536275129000,1747.35,56052],
[1536338582000,1995,50465],
[1536348540000,1419,48028],
[1536468378000,1499,55948],
[1536518331000,1649,55934],
[1536552914000,1599.99,56041],
[1536624355000,1753.28,55811],
[1536744886000,1599.99,56225],
[1536777574000,3149.06,51034],
[1536805442000,1599.99,55646],
[1536880567000,1500,55670],
[1536884351000,1375,55935],
[1537052091000,1599.99,56149],
[1537204690000,1425,55997],
[1537250408000,1749,56015],
[1537740324000,1989.21,42961],
[1537988904000,1480,56304],
[1538018847000,1687.6,56073],
[1538149853000,2386.67,56390],
[1538265132000,1599.99,56253],
[1538285030000,1749,56295],
[1538412659000,2125,56377],
[1538429410000,1149,55753],
[1538692751000,1150,56490],
[1538757556000,1740,56189],
[1539062010000,1595,52155],
[1539182112000,1620.27,55909],
[1539217485000,1400,49251],
[1539299898000,1419,48028],
[1539375558000,1699,46420],
[1539486947000,1649.99,56542],
[1539523587000,1647.51,56237],
[1539541518000,2249,55034],
[1539602452000,1419,48028],
[1539652684000,1395,48028],
[1539775211000,1936.23,56522],
[1539810051000,1599,56373],
[1540205865000,2117.88,56644],
[1540220623000,2213.63,56577],
[1540363363000,1473.26,56621],
[1540661983000,1723.77,56272],
[1540670473000,1704.44,56405],
[1540853718000,1916.47,56681],
[1540908085000,1499,55948],
[1540984911000,1400,48028],
[1541079043000,1895,49250],
[1541087330000,1740,53854],
[1541113125000,1895,47104],
[1541215054000,1300,56802],
[1541441455000,1305,56531],
[1541466657000,1579.99,56598],
[1541606833000,2625.79,51770],
[1541660874000,1200,56835],
[1541792498000,1280,56793],
[1542066833000,1600,56561],
[1542131853000,1358.01,56584],
[1542160890000,1740,56599],
[1542309093000,1599.99,56801],
[1542582284000,1541.84,56635],
[1542835148000,1399.99,57065],
[1542985566000,1740,54676],
[1543013496000,2545.93,53388],
[1543127990000,1895,56453],
[1543334060000,1450,56749],
[1543511548000,1550,47899],
[1543625773000,1714.69,56767],
[1543704081000,1781.57,56822],
[1543955991000,1690,56885],
[1543964309000,1900.94,57098],
[1543994594000,1400,56980],
[1544007490000,1599.99,57076],
[1544054786000,1402.05,56756],
[1544124331000,1740,56910],
[1544233617000,1599.99,57138],
[1544288047000,1450,56865],
[1544300169000,1327.07,56863],
[1544352881000,1345,56866],
[1544384881000,1499,57096],
[1544387828000,1594.75,56868],
[1544406679000,1251,56714],
[1544559797000,1740,56930],
[1544588565000,1599.99,57255],
[1544647597000,2128.12,56877],
[1544661475000,1740,57001],
[1544810344000,1599.99,57242],
[1544832519000,1405,48028],
[1544842343000,1799.99,57241],
[1544918002000,1331.22,50491],
[1544972983000,1715.3,57000],
[1544977823000,1519.7,29708],
[1545111826000,1199,55753],
[1545348787000,1774.44,57206],
[1546106689000,1895,49250],
[1546179429000,2500.89,57484],
[1546304160000,1495,57463],
[1546574545000,1325,57080],
[1546707590000,1499,55948],
[1546815650000,1762.99,57205],
[1547104302000,1080.55,57256],
[1547175119000,1895,56779],
[1547175794000,2249.9,57387],
[1547227959000,1935,57229],
[1547305935000,2188.08,57385],
[1547334033000,1705.39,57205],
[1547424341000,1350,11638],
[1547438437000,1130,57305],
[1547581499000,1799.99,57618],
[1547633329000,1704.98,57393],
[1547674915000,1800,57677],
[1547870311000,1850,47808],
[1548261881000,1895,56779],
[1548283737000,1811.6,57604],
[1548358419000,1615.01,57586],
[1548388829000,1325,57305],
[1548509374000,2107.01,56877],
[1548570943000,1549,57482],
[1548632538000,2799,57411],
[1548710384000,1604.97,57496],
[1548794532000,1326.61,57532],
[1548808838000,1450,57142],
[1548907195000,1549,56373],
[1548940114000,1481.49,57650],
[1549014617000,1558.07,57537],
[1549027283000,1364.41,57536],
[1549143073000,1145.65,57544],
[1549179936000,1749,57780],
[1549254987000,1999,57879],
[1549480840000,1429,54853],
[1549598458000,1121,57305],
[1549628065000,2782.97,57922],
[1549646853000,1400,57646],
[1549649645000,1549.99,57768],
[1549853673000,1300,57591],
[1550076753000,1565,57645],
[1550087076000,1690,57661],
[1550227420000,1858.71,58027],
[1550353420000,1400,57943],
[1550353665000,1699,56588],
[1550371788000,1895,47108],
[1550418117000,1580.24,57681],
[1550608852000,1939.13,57702],
[1550681243000,1375,57656],
[1550711660000,1783.93,58027],
[1550884191000,1315,57591],
[1550894651000,1499.99,58066],
[1551003482000,1799,57927],
[1551013395000,1925.09,58025],
[1551119336000,1790,57846],
[1551183409000,1598.03,27207],
[1551227827000,1500,57902],
[1551354877000,1341.6,57907],
[1551391773000,1533.64,57735],
[1551477039000,1429.86,50491],
[1551579153000,1549,57482],
[1551584332000,1175,55753],
[1551628515000,1699,37565],
[1551639769000,1946.79,57878],
[1551761339000,1995,49250],
[1551763372000,1699,56015],
[1552086262000,1999.99,56864],
[1552238049000,1450,57954],
[1552246157000,1450,58230],
[1552324764000,1699,58092],
[1552334564000,1826.17,57951],
[1552509244000,1584.56,57735],
[1552601057000,1999.99,39651],
[1552704817000,1410,58026],
[1553125438000,1699,56015],
[1553213145000,1609,44710],
[1553545357000,1755.93,58095],
[1553546165000,2049.1,57702],
[1553888800000,1350,58078],
[1554034266000,1805.26,58445],
[1554100136000,1699.99,58483],
[1554128363000,1821.47,58231],
[1554410746000,1921.21,44710],
[1554478184000,1871.52,58444],
[1554592866000,2159.74,58228],
[1554689602000,1699.99,58520],
[1554800881000,1650,58606],
[1555025541000,1544.5,58279],
[1555124678000,1300,58313],
[1555274053000,1300,58307],
[1555303322000,1440,58321],
[1555363692000,1614.63,58655],
[1555447818000,1666.92,58270],
[1555628000000,1150,58384],
[1555702549000,1691.37,58385],
[1555874015000,1664.04,58310],
[1556068485000,1750,58288],
[1556235878000,1150,58435],
[1556301660000,2139.2,58719],
[1556323231000,1699,58389],
[1556345785000,1499,58484],
[1556429414000,1435,58472],
[1556489910000,1604,58474],
[1556560018000,1649.99,58731],
[1556568197000,1275,58481],
[1556573649000,1731.68,58482],
[1556823061000,1490,58779],
[1556827746000,1299.99,58454],
[1556853142000,1275,58384],
[1557201061000,1215,58605],
[1557243741000,1922.27,58587],
[1557429173000,1599,58642],
[1557448482000,2345.94,58644],
[1557794735000,1590.03,15917],
[1557886507000,1649.99,58917],
[1557935355000,1649.99,58918],
[1558005107000,1649.99,58867],
[1558411249000,769.99,59502],
[1559448281000,1400,58889],
[1559596708000,1459.62,59050],
[1559684664000,1380,58869],
[1559870549000,1199,59170],
[1559945197000,1588.69,58891],
[1560313058000,1299.99,59222],
[1560327681000,1649.99,59012],
[1560370625000,1817.65,59249],
[1560648766000,1475,58791],
[1560717797000,1740,59193],
[1561327914000,2014.22,58644],
[1561350433000,1500,59054],
[1561469801000,1344.98,59087],
[1561501668000,1799.99,59296],
[1561604215000,1849.99,59309],
[1561621568000,2375.76,59321],
[1561693387000,1499.99,59324],
[1562141323000,1501.76,59377],
[1562203898000,1799.99,58342],
[1562204462000,1699,58092],
[1562480934000,1649.99,59306],
[1562481349000,1640,59365],
[1562564426000,1749,56015],
[1562614377000,1756.5,59466],
[1563056611000,2116.49,59418],
[1563168674000,1649.99,59528],
[1563194960000,1653.52,53602],
[1563306077000,1740,59374],
[1563310667000,1200,59589],
[1563455931000,2186.48,59613],
[1563485384000,2428.69,44541],
[1563537388000,1749,56015],
[1563588844000,1399.99,59305],
[1563799758000,1479.2,58434],
[1563918718000,1250,59292],
[1564258172000,850,58141],
[1564336017000,1576.14,59301],
[1564340576000,1350,59686],
[1565182398000,1503.2,58886],
[1565306097000,1349.99,59803],
[1565389389000,1699.99,59424],
[1565521047000,1872.25,59568],
[1565523762000,1350,59850],
[1565557398000,1450,59571],
[1565586700000,1749,58274],
[1565668407000,1749,59611],
[1565745332000,1400,59879],
[1565816392000,2854.61,59847],
[1565819029000,1499.99,58656],
[1565843401000,1340,59590],
[1566046336000,1479.2,58732],
[1566287494000,1525,59571],
[1566424527000,1299,59644],
[1566490464000,1150,59958],
[1566632542000,1325,59679],
[1566868996000,1740,60035],
[1567088085000,1350,60038],
[1567113748000,1599.87,60040],
[1567199900000,2199,57233],
[1567212463000,1799,58808],
[1567368138000,1500,59771],
[1567609654000,2250,60042],
[1567616803000,1500,60058],
[1567636286000,2539.74,56118],
[1568082129000,1299.99,59958],
[1568140826000,1841.99,60130],
[1568152358000,1200,59958],
[1568315247000,1449,60090],
[1568430597000,2795,59327],
[1568443098000,1640,59365],
[1568673371000,1100,60030],
[1569010005000,1850,58416],
[1569127113000,1690,60036],
[1569200322000,1150,59579],
[1569261208000,1749.17,14428],
[1569633469000,1846.8,60043],
[1569647553000,1298.88,58813],
[1569664463000,1374,60197],
[1569786457000,1799.99,60246],
[1569795666000,1667.85,60327],
[1569881703000,1839,60284],
[1569995102000,1679,59869],
[1570029055000,1542,60339],
[1570092185000,1500,60133],
[1570118621000,1703.21,60098],
[1570133972000,1618.12,60366],
[1570321208000,1449,59982],
[1570546421000,1699.99,60315],
[1570554825000,1699.99,60312],
[1570722429000,1439.2,60422],
[1570774634000,1699.99,60421],
[1570887118000,1547.57,60186],
[1570903864000,1449,60187],
[1570914303000,1558.14,60474],
[1570997766000,2252.92,60405],
[1571001705000,2313.06,60481],
[1571070953000,1475,60404],
[1571118899000,1200,60311],
[1571163425000,1525,60049],
[1571172229000,2250.06,60483],
[1571185732000,1699.99,60314],
[1571189838000,1600,60480],
[1571347362000,1494.69,60221],
[1571416620000,1550,60475],
[1571686516000,1850,60515],
[1571789326000,1679,58738],
[1571928659000,1732.86,59901],
[1571941493000,1799.99,60611],
[1572197325000,1157.05,60252],
[1572245493000,1595,60506],
[1572251287000,1540.32,60326],
[1572648251000,1599.99,60302],
[1572669890000,1722.38,60369],
[1572731410000,1158.87,60374],
[1572826946000,1749,60159],
[1572879087000,1650,60390],
[1573016303000,1497,60764],
[1573153420000,1749,60159],
[1573279922000,1650,59159],
[1573684641000,1699,60802],
[1573769559000,1949,60795],
[1573779862000,1600,60452],
[1573926226000,1250,60847],
[1574088132000,1699.99,60400],
[1574525092000,1565.32,60615],
[1574686404000,1749,60577],
[1574890059000,1525,60570],
[1574942173000,1704.17,60767],
[1575557801000,2562.37,57960],
[1575592251000,1450,60963],
[1575687711000,1529,60951],
[1575863444000,1690,60036],
[1575901631000,2119.85,60964],
[1576175671000,1500,61025],
[1576376811000,1360,60783],
[1576536748000,2099.02,61027],
[1576548245000,2079,60124],
[1576603491000,1600,60855],
[1576636476000,1550,60872],
[1577133006000,1584,60914],
[1577148674000,2119.85,60965],
[1577250490000,2140,60494],
[1577853090000,1230,60987],
[1578078194000,1775,61168],
[1578082039000,1500,61289],
[1578147772000,1921.44,61023],
[1578260713000,2000,61320],
[1578333004000,1905.33,61041],
[1578436960000,820,60974],
[1578581561000,2000,60785],
[1578848703000,1955.4,49939],
[1578946496000,1250,61047],
[1579029257000,2609.81,61319],
[1579464975000,1974.91,61186],
[1579500772000,1475,61188],
[1579572226000,927,60974],
[1579637851000,2079,60124],
[1579789184000,1709.58,61230],
[1579870476000,1682.2,61456],
[1580187639000,1175,61290],
[1580254448000,2079,60124],
[1580274167000,1476,61188],
[1580495895000,1250,61047],
[1580582073000,1995,28451],
[1580745554000,2399,59895],
[1580782000000,1989.45,61560],
[1580905570000,1428.08,61316],
[1581146615000,1299,61668],
[1581244808000,2028.34,61402],
[1581467529000,2079,61287],
[1581479762000,1900,61393],
[1581709385000,1499,61693],
[1581741624000,2225,61391],
[1581965900000,1924,60795],
[1582005422000,1600,61677],
[1582205183000,2222.04,61717],
[1582734480000,2199,52251],
[1582772459000,2199.99,61721],
[1582774863000,1839,61752],
[1582847539000,1500,61607],
[1582854398000,1549.99,61836],
[1582863774000,1924,60795],
[1582907174000,1839,61606],
[1583017214000,1853.1,61844],
[1583077347000,1749,61688],
[1584048202000,1499,61135],
[1584632908000,2119.34,62034],
[1584728806000,1299.95,61722],
[1584763182000,1600,61664],
[1584902476000,2499.99,61555],
[1585077677000,2499,61794],
[1585787918000,1749,62198],
[1585943311000,1799,62215],
[1585977693000,2299,61764],
[1585994401000,1525,61957],
[1586058288000,3797,62096],
[1586292019000,1775,62029],
[1586352440000,1475,62322],
[1586355254000,1418.67,62284],
[1586457820000,2091.6,62300],
[1586806377000,1750,61163],
[1587105519000,2079,61906],
[1587660106000,1681.34,62135],
[1587944835000,2137,62148],
[1588514636000,2069.51,62299],
[1588878548000,1400,62323],
[1589286991000,2226.44,62605],
[1589349422000,1850,62648],
[1589485028000,1899,62215],
[1589485956000,2107.55,62372],
[1589602407000,1600,62330],
[1589716991000,1699.99,60083],
[1589957118000,1549,62721],
[1590111668000,1849.99,62715],
[1590176065000,1899.99,62719],
[1590299923000,1749,62761],
[1590304886000,1320,62370],
[1590637140000,2079,61358],
[1590778187000,1749,62760],
[1590850766000,2079,61581],
[1590978424000,1999,62791],
[1590997958000,1899.99,62795],
[1591198637000,2518.93,62762],
[1591231216000,1599.99,62844],
[1591327057000,1749,62577],
[1591405802000,1599.99,62510],
[1591485711000,2099.99,61661],
[1591941336000,1525,62651],
[1592233345000,1749,62630],
[1592333347000,1700,62908],
[1592397071000,1849.99,62717],
[1592693263000,2089.07,62890],
[1592756087000,1699.99,62706],
[1592886837000,1500,62974],
[1593379705000,1483.04,63056],
[1593560421000,2079,61358],
[1593810986000,1749,63089],
[1593902792000,1428,62843],
[1593936043000,1645,62817],
[1594095603000,1600,27352],
[1594453647000,1675,62544],
[1594487646000,2299,63153],
[1594584626000,1950,62892],
[1594913228000,1599,62911],
[1595018984000,1940,63283],
[1595119611000,1499,61169],
[1595204182000,1776,62948],
[1595334635000,2421.47,62879],
[1595556984000,1899,63328],
[1595828425000,1658,63291],
[1595878818000,2299,63361],
[1596067451000,1999.99,61302],
[1596068292000,1395,63401],
[1596100659000,1899,63327],
[1596140062000,1500,63073],
[1596526360000,1425,63108],
[1596577806000,1899,63454],
[1596611549000,1800,63390],
[1596668229000,2471.56,63122],
[1596740439000,1377.67,63124],
[1596811407000,2749.48,62587],
[1596985957000,1899,63117],
[1597333448000,2299,61606],
[1597360360000,1790,63222],
[1597531094000,1648,63288],
[1597685103000,1900,63539],
[1597701086000,1500,63158],
[1597722194000,1900,63387],
[1597811365000,1575,63318],
[1598066587000,1500,63230],
[1598125129000,1255,63288],
[1598185587000,2041.28,63606],
[1598273942000,2138.48,63603],
[1598328795000,1477,63358],
[1598383070000,1899.99,63334],
[1598415941000,1325,63388],
[1599410752000,1940.18,63304],
[1599483408000,2185.92,63385],
[1599529472000,1560,63776],
[1599695116000,1695,53765],
[1599778914000,1429.95,63465],
[1600027682000,2073.68,63602],
[1600374621000,2470.38,63598],
[1600376487000,1800,63778],
[1600868637000,1598.06,63977],
[1601394268000,2210.79,63997],
[1601711970000,1899.99,63750],
[1601727683000,2032.01,63779],
[1601752235000,1940,63923],
[1602115831000,1850,63785],
[1602148828000,1500,64129],
[1602378843000,1900,43341],
[1602531975000,2299,61889],
[1602644911000,1780,63899],
[1603016680000,1893.95,63925],
[1603081129000,1577,63928],
[1603120164000,2110,63945],
[1603292119000,2102,63943],
[1603318296000,1584,64214],
[1603329335000,1101,63862],
[1603639367000,1795,63960],
[1603755987000,1938.21,64062],
[1604179660000,1975,40052],
[1604372984000,2079,64058],
[1604545575000,1675,64124],
[1604597045000,1799,64281],
[1604626029000,1749.95,64155],
[1604711018000,2000,64295],
[1604832583000,1999.99,64095],
[1604868369000,1799,62340],
[1604981959000,1650,64066],
[1605132142000,1799,64299],
[1605283647000,2225.7,64139],
[1605555640000,1779,61152],
[1605627014000,1650,64475],
[1605740396000,1899,64419],
[1605745298000,1899.99,64417],
[1605850788000,1800,64370],
[1605909520000,2249.99,50535],
[1605992123000,1487.05,64268],
[1606576974000,2197.24,64526],
[1606845100000,2299,64301],
[1607388715000,1799,64281],
[1607564194000,1949,64361],
[1607942180000,2099,63258],
[1607971355000,2368.67,64644],
[1608148546000,2299.85,56256],
[1608366599000,1949,64362],
[1609027909000,1525,64541],
[1609298268000,1899.99,64822],
[1609469969000,1995,64825],
[1609611892000,1899.99,64583],
[1609857470000,2296.81,64771],
[1609964560000,2307.41,64196],
[1610310913000,2882.36,64936],
[1610404794000,2150,64991],
[1610498759000,2051.96,64934],
[1610764481000,2450,63656],
[1610917800000,2308.77,64725],
[1611960125000,2200,64820],
[1612046097000,1828,64821],
[1612148125000,1700,64919],
[1612285569000,2467.15,64773],
[1612513347000,1849,64281],
[1612546954000,1916.56,64799],
[1612905198000,1899.99,65175],
[1613064999000,1725,64995],
[1613338893000,2090,65174],
[1613537951000,1913,53232],
[1613763884000,2249.99,65229],
[1614025232000,2299,65291],
[1614144344000,1999.99,65324],
[1614369605000,2225,65114],
[1614375430000,1660,64862],
[1614484111000,1849.99,65327],
[1614487321000,2199,65325],
[1614524105000,1631.51,64776],
[1614685065000,1500,65225],
[1614699308000,2670.26,65078],
[1614803775000,2490.18,65168],
[1614893664000,3850,65431],
[1614932563000,1563.06,63818],
[1615015560000,2079,65089],
[1615074092000,2299,65381],
[1615081053000,1763,65172],
[1615765314000,2677.57,65145],
[1616015599000,1776,65263],
[1616021497000,2079,65193],
[1616050459000,2079,65535],
[1616214677000,2199,65258],
[1616421607000,2208.61,65294],
[1616452519000,2071,63343],
[1616648203000,1895.99,65609],
[1616800207000,2126.91,65320],
[1617242291000,2324.65,65536],
[1617324535000,2211.36,65382],
[1617592142000,1800,65701],
[1617913929000,2170.77,65481],
[1617916841000,1583,65479],
[1617928811000,2490.34,65411],
[1618096362000,2934.19,65689],
[1618164575000,2066.93,65487],
[1618339041000,1901,65475],
[1618461604000,1711.99,65470],
[1618623152000,2516.22,65697],
[1618665846000,2092.5,65533],
[1618719442000,2600,65839],
[1618753081000,2487.6,65245],
[1618951414000,3532.3,53232],
[1619041006000,3537.96,65838],
[1619152090000,2548.35,65829],
[1619387114000,2099,65828],
[1619689448000,2548.35,65830],
[1620072115000,1999.99,65831],
[1620237307000,1699,66012],
[1620452350000,2299,65291],
[1620617708000,1795,43212],
[1620707789000,1631,65655],
[1620799746000,2519,65670],
[1621058705000,1959,66104],
[1621180770000,1788,65863],
[1621182680000,1550,65864],
[1621470548000,2299,65291],
[1621773863000,2339.4,65794],
[1623455822000,2482.47,66575],
[1623469336000,2199.99,66574],
[1623553823000,2199.99,66568],
[1624129530000,1899,64482],
[1624338342000,1799.99,62761],
[1624680579000,2355.04,66595],
[1624799563000,2067.53,66228],
[1625122358000,2648.26,60633],
[1625159722000,1999.99,66602],
[1625262072000,2199,66644],
[1625346902000,2311,66598],
[1625494833000,2090,66645],
[1625959786000,2499,66699],
[1625962906000,2095.78,66291],
[1626228628000,2149,66814],
[1626448433000,2199,66819],
[1626462562000,2099,64220],
[1626498560000,1899.99,66813],
[1626584945000,1825,66523],
[1626612666000,1598.99,66519],
[1626856017000,1899.99,66811],
[1626895519000,1899,66556],
[1626993621000,2458.98,66820],
[1627037927000,2449.99,66576],
[1627107955000,1899.99,66867],
[1627429432000,2380,66643],
[1627617205000,1999,66865],
[1627773928000,2500,66615],
[1627779555000,2965,50600],
[1628444769000,2340,67141],
[1629316673000,2611.93,67150],
[1630098721000,2380,64220],
[1630268436000,2190,65736],
[1630578842000,1949.99,66867],
[1630582268000,2955.61,67161],
[1630975809000,1999.99,67144],
[1631044182000,1936,66964],
[1631482241000,2704.59,67014],
[1632285001000,3470,67190],
[1632617519000,1999.99,66889],
]