date,close
1371452400,100.65
1371538800,103.65
1371625200,105.3
1371711600,103
1371798000,101.5
1371884400,99.53
1371970800,100.5
1372057200,99.27
1372143600,98.2
1372230000,97.81
1372316400,93.91
1372402800,88.83
1372489200,88.74
1372575600,89.24
1372662000,85.34
1372748400,88.2
1372834800,77.29
1372921200,78.12
1373007600,66
1373094000,64.89
1373180400,72.99
1373266800,74
1373353200,75.83
1373439600,86
1373526000,90
1373612400,88.93
1373698800,91.34
1373785200,90.01
1373871600,93.81
1373958000,91.79
1374044400,90.6
1374130800,83.52
1374217200,85.42
1374303600,85.04
1374390000,85.84
1374476400,86.18
1374562800,86.87
1374649200,88.39
1374735600,89.89
1374822000,89.95
1374908400,88.01
1374994800,93.05
1375081200,92.85
1375167600,97.41
1375254000,98.46
1375340400,96.59
1375426800,96.33
1375513200,96.22
1375599600,96.38
1375686000,97.6
1375772400,97.83
1375858800,97.17
1375945200,95.25
1376031600,92.28
1376118000,93.7
1376204400,94.51
1376290800,94.8
1376377200,97.59
1376463600,99.13
1376550000,98.46
1376636400,98.22
1376722800,99.04
1376809200,99.43
1376895600,102.99
1376982000,106.35
1377068400,110.55
1377154800,109.39
1377241200,107.42
1377327600,109.28
1377414000,112.86
1377500400,112.75
1377586800,118.47
1377673200,117.54
1377759600,119.12
1377846000,125.28
1377932400,130.01
1378018800,130.54
1378105200,129.4
1378191600,129.6
1378278000,117.15
1378364400,122.28
1378450800,117.27
1378537200,119.8
1378623600,117.72
1378710000,121.79
1378796400,122.07
1378882800,127.02
1378969200,126.37
1379055600,127.78
1379142000,123.77
1379228400,125.75
1379314800,125.8
1379401200,126.79
1379487600,127.05
1379574000,124.71
1379660400,122.45
1379746800,123
1379833200,123.31
1379919600,123.35
1380006000,124.38
1380092400,124.55
1380178800,124.2
1380265200,126.58
1380351600,126.56
1380438000,126.54
1380524400,126.05
1380610800,127.43
1380697200,105.3
1380783600,118.95
1380870000,121.9
1380956400,121.01
1381042800,122.9
1381129200,123.68
1381215600,124.9
1381302000,125.94
1381388400,126.54
1381474800,126.95
1381561200,127.6
1381647600,133.14
1381734000,136.12
1381820400,144.6
1381906800,137.71
1381993200,143.5
1382079600,153.21
1382166000,165.55
1382252400,166.8
1382338800,183.66
1382425200,192.25
1382511600,209.74
1382598000,191.78
1382684400,183.9
1382770800,181.93
1382857200,193.5
1382943600,196.98
1383030000,204.18
1383116400,199.07
1383202800,202
1383289200,201.95
1383375600,204.06
1383462000,212
1383548400,227.71
1383634800,241.97
1383721200,266
1383807600,295.37
1383894000,339.11
1383980400,325.98
1384066800,326
1384153200,349.99
1384239600,363.15
1384326000,406.34
1384412400,416.67
1384498800,416.34
1384585200,437.7
1384671600,496
1384758000,789
1384844400,500.01
1384930800,602
1385017200,717.03
1385103600,817.75
1385190000,837.65
1385276400,828.73
1385362800,812
1385449200,930
1385535600,969
1385622000,1012.75
1385708400,1143
1385794800,1116
1385881200,998.89
1385967600,1034.01
1386054000,1058.69
1386140400,1130
1386226800,983
1386313200,815
1386399600,695
1386486000,783.46
1386572400,928
1386658800,984.7
1386745200,886.02
1386831600,869.99
1386918000,871.99
1387004400,858.48
1387090800,854.51
1387177200,682.02
1387263600,650
1387350000,526.99
1387436400,649.99
1387522800,630
1387609200,595.96
1387695600,629
1387782000,657
1387868400,650
1387954800,690
1388041200,760
1388127600,715.52
1388214000,711.23
1388300400,725.5
1388386800,735.82
1388473200,739.28
1388559600,753
1388646000,786.6
1388732400,802.49
1388818800,839.99
1388905200,910
1388991600,926
1389078000,799
1389164400,827.9
1389250800,824.85
1389337200,854.33
1389423600,899
1389510000,827.24
1389596400,818.47
1389682800,819
1389769200,844
1389855600,818.49
1389942000,807
1390028400,809.14
1390114800,835.9
1390201200,828
1390287600,822.8
1390374000,818
1390460400,810.14
1390546800,775.01
1390633200,804.73
1390719600,812.5
1390806000,749.03
1390892400,784.69
1390978800,794.73
1391065200,802.5
1391151600,805.22
1391238000,812.6
1391324400,814
1391410800,805.31
1391497200,800.01
1391583600,780
1391670000,761
1391756400,700
1391842800,678
1391929200,694
1392015600,687.05
1392102000,678
1392188400,656.01
1392274800,606.01
1392361200,661.13
1392447600,654.99
1392534000,625
1392620400,633.99
1392706800,628.2
1392793200,627.45
1392879600,542.42
1392966000,579.99
1393052400,614.4
1393138800,607
1393225200,517
1393311600,544.89
1393398000,597.6
1393484400,584.33
1393570800,550
1393657200,570.25
1393743600,565.37
1393830000,680.98
1393916400,672
1394002800,669.61
1394089200,668
1394175600,631.01
1394262000,616.8
1394348400,638.5
1394434800,626.98
1394521200,634.01
1394607600,636.23
1394694000,644.18
1394780400,627.98
1394866800,635.45
1394953200,633
1395039600,623.8
1395126000,615.6
1395212400,609
1395298800,586.56
1395385200,571
1395471600,563
1395558000,558
1395644400,585.66
1395730800,583.99
1395817200,576.6
1395903600,474
1395990000,502.25
1396076400,492.44
1396162800,461
1396249200,456.99
1396335600,479.92
1396422000,437.22
1396508400,448
1396594800,447.02
1396681200,463.99
1396767600,458.78
1396854000,446.58
1396940400,452.38
1397026800,442.45
1397113200,364.2
1397199600,421
1397286000,423.3
1397372400,418
1397458800,460
1397545200,519
1397631600,531.25
1397718000,498.1
1397804400,480.04
1397890800,505
1397977200,500.95
1398063600,495.39
1398150000,489.25
1398236400,491.78
1398322800,503.7
1398409200,464.34
1398495600,460
1398582000,429.99
1398668400,441.39
1398754800,446.53
1398841200,449.02
1398927600,459.41
1399014000,452
1399100400,439.74
1399186800,435.04
1399273200,432.39
1399359600,429.7
1399446000,440.43
1399532400,438.5
1399618800,454
1399705200,456.09
1399791600,437.97
1399878000,440
1399964400,438.81
1400050800,445
1400137200,447.58
1400223600,448.6
1400310000,449.03
1400396400,447.4
1400482800,447
1400569200,491.35
1400655600,494.99
1400742000,528.85
1400828400,523.57
1400914800,528
1401001200,573.99
1401087600,586
1401174000,576.08
1401260400,578.77
1401346800,569.5
1401433200,621
1401519600,626.21
1401606000,626.42
1401692400,667.11
1401778800,674
1401865200,642
1401951600,660.9
1402038000,649.39
1402124400,657.21
1402210800,658.7
1402297200,650.3
1402383600,657
1402470000,637.6
1402556400,597.99
1402642800,605
1402729200,570.27
1402815600,593.89
1402902000,591.1
1402988400,613.4
1403074800,608.1
1403161200,597.3
1403247600,592
1403334000,595.5
1403420400,603.4
1403506800,591.57
1403593200,580.56
1403679600,566.75
1403766000,581.98
1403852400,604
1403938800,596.1
1404025200,601.95
1404111600,640.79
1404198000,641.34
1404284400,654.61
1404370800,644
1404457200,632.11
1404543600,631.88
1404630000,637.38
1404716400,621.45
1404802800,625.36
1404889200,624.47
1404975600,615.84
1405062000,636
1405148400,636.31
1405234800,629.49
1405321200,619.17
1405407600,620.8
1405494000,616.48
1405580400,622.51
1405666800,630.8
1405753200,629.3
1405839600,624
1405926000,620.01
1406012400,618.54
1406098800,619
1406185200,603.98
1406271600,600.47
1406358000,593.82
1406444400,591.55
1406530800,583.5
1406617200,583
1406703600,565.99
1406790000,580
1406876400,594.6
1406962800,587.6
1407049200,585.71
1407135600,586.6
1407222000,582.94
1407308400,581.36
1407394800,586.8
1407481200,590.6
1407567600,589.98
1407654000,588.61
1407740400,572.51
1407826800,569.54
1407913200,547.3
1407999600,510.98
1408086000,496.39
1408172400,519.01
1408258800,497.4
1408345200,467.04
1408431600,487
1408518000,511
1408604400,517.47
1408690800,514.13
1408777200,499.5
1408863600,510.82
1408950000,501.76
1409036400,513.34
1409122800,508.35
1409209200,505.87
1409295600,508.52
1409382000,499.15
1409468400,477.81
1409554800,472.6
1409641200,475.45
1409727600,474.14
1409814000,489.68
1409900400,481.9
1409986800,482.61
1410073200,479.88
1410159600,471.1
1410246000,473.06
1410332400,478.12
1410418800,477.38
1410505200,474.37
1410591600,478.69
1410678000,476.5
1410764400,474.77
1410850800,466.5
1410937200,458.3
1411023600,424.99
1411110000,393.3
1411196400,408.4
1411282800,399.21
1411369200,404.99
1411455600,438.65
1411542000,424.51
1411628400,409.86
1411714800,404.01
1411801200,399.8
1411887600,376.7
1411974000,373.64
1412060400,387
1412146800,383.63
1412233200,371.39
1412319600,359.74
1412406000,328.25
1412492400,319.9
1412578800,327.56
1412665200,335.97
1412751600,352.9
1412838000,364
1412924400,359.1
1413010800,360.66
1413097200,378.05
1413183600,391.2
1413270000,399
1413356400,394.2
1413442800,381.6
1413529200,382.48
1413615600,390.9
1413702000,388.02
1413788400,380.55
1413874800,384
1413961200,378.8
1414047600,357.87
1414134000,356.58
1414220400,344.62
1414306800,353.01
1414393200,349.01
1414479600,352.7
1414566000,333.58
1414652400,345.08
1414738800,336.82
1414825200,325.9
1414911600,323.82
1414998000,325
1415084400,329.66
1415170800,338.62
1415257200,350.48
1415343600,341.84
1415430000,345
1415516400,362.61
1415602800,366.07
1415689200,367.65
1415775600,433.56
1415862000,417.65
1415948400,399.99
1416034800,375.34
1416121200,391.65
1416207600,387.5
1416294000,372.85
1416380400,375.26
1416466800,356.77
1416553200,350.46
1416639600,352.81
1416726000,368.25
1416812400,376.05
1416898800,377.02
1416985200,369.99
1417071600,370
1417158000,377.43
1417244400,376.28
1417330800,379.89
1417417200,382
1417503600,384.5
1417590000,376
1417676400,370.99
1417762800,378.18
1417849200,376.69
1417935600,376.02
1418022000,362.11
1418108400,351.99
1418194800,345.08
1418281200,348.53
1418367600,352.29
1418454000,346.56
1418540400,353.65
1418626800,346.01
1418713200,325.1
1418799600,318.86
1418886000,311.77
1418972400,318.47
1419058800,329.66
1419145200,320.79
1419231600,332.63
1419318000,335.7
1419404400,322.61
1419490800,318.5
1419577200,327.2
1419663600,315.89
1419750000,316.94
1419836400,312.64
1419922800,310.8
1420009200,322.3
1420095600,314.96
1420182000,315.81
1420268400,278.22
1420354800,264.19
1420441200,274.84
1420527600,288.43
1420614000,297.99
1420700400,283.21
1420786800,290.51
1420873200,276.03
1420959600,267.27
1421046000,268.75
1421132400,228.07
1421218800,182
1421305200,209.81
1421391600,208.5
1421478000,201.09
1421564400,211.03
1421650800,216.2
1421737200,212.11
1421823600,228.08
1421910000,234.7
1421996400,233.12
1422082800,248.66
1422169200,254.73
1422255600,276.01
1422342000,265.09
1422428400,234.5
1422514800,233.01
1422601200,226.44
1422687600,215.8
1422774000,226.92
1422860400,238.99
1422946800,227.96
1423033200,227.78
1423119600,216.47
1423206000,222.65
1423292400,228.8
1423378800,223.85
1423465200,220.48
1423551600,220.87
1423638000,219.8
1423724400,222.55
1423810800,236.13
1423897200,257
1423983600,235.88
1424070000,233.5
1424156400,244
1424242800,236.27
1424329200,240
1424415600,244.5
1424502000,245.54
1424588400,236.5
1424674800,239.4
1424761200,239.73
1424847600,237.99
1424934000,236.93
1425020400,255.05
1425106800,255.7
1425193200,262.4
1425279600,277.41
1425366000,283.75
1425452400,273.33
1425538800,277.69
1425625200,273.36
1425711600,276.97
1425798000,275.59
1425884400,291
1425970800,292.62
1426057200,296.7
1426143600,295.55
1426230000,283.19
1426316400,282.6
1426402800,286.9
1426489200,291.22
1426575600,285.25
1426662000,257.21
1426748400,261.98
1426834800,262.19
1426921200,260.47
1427007600,268.82
1427094000,267.23
1427180400,246
1427266800,246.29
1427353200,249.33
1427439600,246.5
1427526000,252.95
1427612400,242.74
1427698800,247.93
1427785200,244.51
1427871600,246.93
1427958000,253.23
1428044400,254.24
1428130800,253.6
1428217200,260.5
1428303600,255.73
1428390000,253.7
1428476400,244.92
1428562800,243.58
1428649200,236.12
1428735600,236.86
1428822000,236.38
1428908400,224.9
1428994800,220.16
1429081200,223.98
1429167600,228.14
1429254000,222.4
1429340400,223.08
1429426800,222.16
1429513200,224.21
1429599600,236.96
1429686000,234.14
1429772400,236.01
1429858800,231.38
1429945200,226.01
1430031600,219.7
1430118000,227.13
1430204400,225.3
1430290800,225.23
1430377200,236.11
1430463600,231.78
1430550000,234.81
1430636400,240.57
1430722800,238.54
1430809200,235.87
1430895600,229.27
1430982000,237.3
1431068400,244.5
1431154800,242.54
1431241200,240.73
1431327600,242.46
1431414000,241.92
1431500400,235.7
1431586800,236.68
1431673200,237.3
1431759600,235.7
1431846000,236.15
1431932400,232.82
1432018800,231.7
1432105200,234.24
1432191600,235.27
1432278000,240.97
1432364400,238.81
1432450800,240.96
1432537200,237.1
1432623600,237.36
1432710000,236.85
1432796400,236.86
1432882800,236.52
1432969200,232.54
1433055600,228.7
1433142000,222
1433228400,224.68
1433314800,225.11
1433401200,223.24
1433487600,224.51
1433574000,225.66
1433660400,223.26
1433746800,228.76
1433833200,229.06
1433919600,228.6
1434006000,230
1434092400,229.55
1434178800,232.87
1434265200,233.54
1434351600,236.98
1434438000,249.26
1434524401,250.35
1434610802,247.80
1434697201,248.40
1434783601,243.62
1434870002,244.76
1434956401,243.64
1435042802,245.99
1435129202,243.74
1435215601,240.19
1435302002,242.09
1435388401,242.98
1435474801,251.28
1435561202,248.66
1435647601,256.04
1435734001,262.46
1435820402,257.62
1435906801,254.54
1435993201,255.92
1436079602,260.20
1436166001,271.39
1436252401,268.50
1436338801,265.52
1436425201,270.63
1436511601,269.03
1436598002,284.92
1436684401,291.64
1436770801,310.52
1436857201,292.68
1436943601,287.42
1437030002,285.67
1437116401,277.76
1437202801,279.43
1437289201,276.74
1437375601,275.47
1437462001,279.00
1437548401,276.76
1437634801,277.68
1437721201,276.59
1437807601,289.00
1437894001,288.78
1437980402,292.96
1438066801,294.28
1438153201,294.01
1438239601,290.04
1438326001,288.00
1438412401,284.31
1438498801,280.67
1438585201,282.20
1438671601,280.42
1438758002,285.00
1438844402,281.00
1438930802,277.08
1439017203,279.32
1439103601,262.22
1439190001,264.65
1439276401,264.34
1439364333,267.73
1439450730,264.15
1439536538,264.17
1439624063,264.71
1439711195,255.74
1439797826,257.99
1439883149,255.56
1439969784,235.30
1440059124,233.00
1440141439,234.56
1440229410,232.43
1440316107,230.65
1440401538,222.65
1440488298,210.25
1440575358,223.81
1440661372,225.68
1440747628,227.79
1440832073,232.20
1440919412,230.00
1441005576,227.64
1441092034,228.60
1441177946,228.13
1441265737,227.00
1441352663,230.13
1441438406,230.43
1441524928,239.00
1441611863,241.12
1441696980,243.75
1441784689,240.40
1441869585,237.59
1441957407,240.42
1442042626,239.10
1442129919,233.91
1442216553,228.60
1442303513,229.06
1442388774,228.70
1442474742,228.47
1442561829,233.40
1442647572,231.64
1442733358,230.93
1442819385,226.99
1442907557,223.62
1442994650,230.40
1443079007,230.59
1443165390,235.03
1443253359,233.52
1443339517,234.29
1443424898,236.57
1443511237,239.20
1443598737,235.71
1443683396,236.54
1443770870,238.30
1443857269,237.81
1443943487,239.08
1444032579,237.23
1444116373,240.86
1444204416,246.00
1444289882,244.14
1444375498,243.53
1444463025,244.28
1444547755,245.44
1444634630,247.90
1444722069,246.50
1444806842,250.05
1444893377,253.74
1444979773,256.34
1445070111,267.93
1445153123,267.69
1445241140,260.02
1445325535,265.40
1445413877,268.29
1445499921,269.08
1445586480,278.00
1445671100,279.46
1445758309,290.57
1445845398,283.64
1445931765,288.49
1446016741,300.06
1446103581,304.80
1446189088,334.03
1446276084,327.98
1446366258,313.98
1446453022,331.03
1446540193,369.25
1446712431,388.23
1446799003,370.00
1446884936,381.70
1446971698,382.95
1447058739,370.05
1447145567,375.64
1447230455,314.00
1447318366,330.01
1447404748,329.02
1447490807,333.82
1447574987,333.46
1447666547,319.13
1447749765,332.68
1447836054,333.64
1447923057,335.03
1448007463,316.16
1448095293,326.90
1448181493,326.10
1448271094,322.44
1448353353,320.96
1448439863,318.27
1448527739,340.92
1448613415,361.40
1448699183,357.20
1448785545,357.64
1448872036,375.70
1448958530,372.19
1449045375,355.05
1449131566,361.70
1449218178,359.49
1449303272,370.61
1449389337,388.61
1449476455,388.53
1449564154,393.56
1449649948,418.11
1449734881,411.74
1449822276,428.92
1449908382,427.41
1449996118,436.22
1450080836,438.44
1450166938,455.87
1450257236,459.20
1450340702,455.90
1450427571,458.63
1450513016,463.61
1450598996,458.95
1450685614,438.15
1450774039,442.24
1450859258,438.63
1450944532,456.07
1451032632,452.90
1451117781,441.27
1451204101,418.20
1451295552,423.35
1451378097,420.03
1451463357,433.51
1451549267,421.32
1451631621,434.74
1451718020,432.61
1451804420,431.24
1451890822,431.30
1451977222,433.00
1452063621,430.76
1452150021,448.51
1452236422,454.55
1452322821,448.96
1452409222,445.78
1452495620,443.53
1452582021,445.26
1452668420,432.01
1452754820,428.84
1452841220,413.40
1452927620,366.29
1453014021,383.26
1453100421,378.51
1453186820,385.02
1453273221,375.64
1453359620,414.02
1453446021,397.99
1453532420,388.62
1453618821,388.68
1453705220,396.89
1453791620,390.24
1453878021,396.52
1453964421,379.22
1454050821,373.06
1454137221,379.28
1454223621,377.97
1454310021,372.59
1454396420,372.14
1454482821,372.75
1454569220,371.95
1454655621,385.59
1454742021,374.94
1454828420,375.83
1454914836,377.98
1455001237,371.31
1455087637,375.96
1455174037,379.40
1455260436,379.50
1455346836,388.51
1455433235,396.27
1455519636,404.66
1455606036,399.87
1455692437,411.00
1455778837,419.53
1455865236,418.45
1455951636,422.94
1456038036,439.50
1456124436,435.55
1456210836,435.28
1456297236,412.55
1456383636,419.96
1456470036,422.06
1456556435,433.90
1456642836,425.28
1456729237,436.74
1456815635,434.19
1456902036,432.05
1456988436,418.04
1457074836,422.46
1457161236,406.92
1457247637,399.00
1457334037,406.68
1457420436,413.25
1457506836,410.34
1457593236,412.50
1457679636,419.79000000
1457766036,415.27000000
1457852438,413.00000000
1457938835,414.40000000
1458025236,415.15000000
1458111635,414.55000000
1458198036,416.68000000
1458284437,415.30000000
1458370836,407.33
1458457236,409.00
1458543636,407.75
1458630036,414.50
1458716436,415.02
1458802837,416.51
1458889236,414.74
1458975635,416.98
1459062036,416.56
1459148436,422.98
1459234837,422.10
1459321236,412.24
1459407636,414.23
1459494036,414.77
1459580436,418.65
1459666836,417.75
1459753236,418.12
1459839637,421.91
1459926037,422.84
1460012437,420.50
1460098836,420.80
1460185235,414.85
1460271636,417.48
1460358036,420.00
1460444436,422.11
1460530836,424.55
1460617235,422.60
1460703636,424.65
1460790036,431.81
1460876436,427.84
1460962836,428.28
1461049237,428.40
1461135636,436.32
1461222037,441.51
1461308436,445.95
1461394838,445.91
1461481235,453.44
1461567636,457.11
1461654037,465.33
1461740436,467.00
1461826836,442.03
1461913236,448.66
1461999636,453.71
1462086036,449.67
1462172436,451.73
1462258837,442.89
1462345236,449.53
1462431636,447.30
1462518036,449.91
1462604436,457.73
1462690836,458.13
1462777236,456.72
1462863636,459.00
1462950036,452.03
1463036436,449.71
1463122836,452.82
1463209237,455.03
1463295636,455.53
1463382036,456.70
1463468436,453.93
1463554836,454.66
1463641236,453.21
1463727636,441.18
1463814036,440.23
1463900435,441.61
1463986837,440.32
1464073236,443.99
1464159636,445.99
1464246036,448.30
1464332436,478.10
1464418837,495.00
1464505236,508.62
1464591636,521.02
1464678036,527.48
1464764436,533.11
1464850836,537.99
1464937236,538.18
1465023637,582.54
1465110036,572.72
1465196436,580.99
1465282837,584.11
1465369237,574.78
1465455635,579.01
1465542036,575.50
1465628436,583.46
1465714836,626.00
1465801239,679.30
1465887637,686.00
1465974037,678.02
1466060436,728.06
1466146836,722.42
1466233237,745.27
1466319636,749.90
1466406036,758.81
1466492436,712.80
1466578835,661.33
1466665236,584.33
1466751636,650.03
1466838035,669.65
1466924436,650.99
1467010836,647.30
1467097236,648.27
1467183636,630.00
1467270037,634.02
1467356436,678.99
1467442838,677.48
1467529236,688.92
1467615636,673.17
1467702036,675.69
1467788435,674.78
1467874836,640.01
1467961236,638.21
1468047637,656.36
1468134036,645.73
1468220437,649.55
1468306839,647.05
1468393236,663.49
1468479636,654.70
1468566036,662.49
1468652435,664.99
1468738836,665.90
1468825236,678.00
1468911637,673.00
1468998036,671.90
1469084436,666.15
1469170835,665.89
1469257236,651.66
1469343636,654.79
1469430036,654.16
1469516436,646.07
1469602837,654.71
1469689236,654.97
1469775636,653.70
1469862036,655.36
1469948435,636.60
1470034836,623.42
1470121236,602.00
1470207637,539.81
1470294037,568.86
1470380436,565.53
1470466837,568.87
1470553236,588.20
1470639636,586.58
1470726036,586.86
1470812436,584.97
1470898836,594.35
1470985236,586.49
1471071636,587.13
1471158037,578.00
1471244436,570.99
1471330835,563.89
1471417236,575.60
1471503636,572.81
1471590036,569.78
1471676436,571.40
1471762835,582.51
1471849236,576.52
1471935637,583.75
1472022036,576.29
1472108436,572.40
1472194836,576.23
1472281236,573.52
1472367636,570.69
1472454035,573.99
1472540437,575.97
1472626837,572.02
1472713236,570.46
1472799636,568.16
1472886036,570.38
1472972436,593.45
1473058836,604.13
1473145237,602.00
1473231635,607.87
1473318036,612.70
1473404437,618.77
1473490836,621.87
1473577236,620.50
1473663639,607.67
1473663639,607.67
1473750036,605.94
1473836436,608.50
1473922836,607.95
1474009236,606.95
1474095637,604.74
1474182037,603.34
1474268436,608.58
1474354836,606.46
1474441236,594.45
1474527636,595.03
1474614036,593.97
1474700436,601.99
1474786836,600.82
1474873236,598.30
1474959635,603.00
1475046036,603.00
1475132436,602.95
1475218837,604.26
1475305236,611.60
1475391636,610.63
1475478036,610.24
1475564435,607.40
1475650836,607.13
1475737238,608.50
1475823636,609.98
1475910036,615.85
1475996436,612.45
1476082837,614.01
1476169236,628.00
1476255636,634.98
1476342036,634.50
1476428436,635.16
1476514836,638.20
1476601236,635.26
1476687636,638.97
1476774036,636.96
1476860436,635.95
1476946836,627.84
1477033236,628.05
1477119636,628.99
1477206036,654.52
1477292436,648.71
1477378836,649.03
1477465236,651.97
1477551636,674.63
1477638036,684.68
1477724436,685.91
1477810836,711.10
1477897236,697.10
1478004255,728.54
1478090656,724.83
1478177055,741.10
1478263455,700.12
1478349855,702.99
1478436256,711.75
1478522655,704.05
1478609055,705.98
1478695455,727.00
1478781855,716.49
1478868255,715.95
1478954655,709.29
1479041055,692.02
1479127456,700.14
1479213856,710.82
1479300255,724.27
1479386655,745.25
1479473055,748.35
1479559455,745.46
1479645856,749.26
1479732255,732.30
1479818655,734.69
1479905054,741.36
1479991455,736.69
1480077855,732.48
1480164254,730.57
1480250655,731.00
1480337056,732.04
1480423456,730.57
1480509855,743.00
1480596255,747.98
1480682654,769.17
1480769055,762.00
1480855456,759.46
1480941854,746.00
1481028255,757.60
1481114655,762.87
1481201054,770.38
1481287454,770.73
1481373854,771.99
1481460254,769.18
1481546654,778.42
1481633055,778.30
1481719454,779.07
1481805855,777.52
1481892254,782.28
1481978655,784.83
1482065055,790.87
1482151454,787.01
1482237855,791.61
1482324255,809.82
1482410655,857.59
1482497055,911.43
1482583454,886.03
1482669854,865.44
1482756255,892.58
1482842655,932.16
1482929054,958.47
1483015455,970.04
1483101855,947.42
1483188255,951.46
1483274655,972.98
1483361054,1022.75
1483447455,1022.84
1483533855,1086.99
1483620254,1040.00
1483706654,893.23
1483793055,883.74
1483879454,910.06
1483965854,909.25
1484052255,903.32
1484138655,811.18
1484225055,771.00
1484311454,798.47
1484397854,834.08
1484484255,821.98
1484570654,827.16
1484657054,880.00
1484743455,894.32
1484829855,890.27
1484916254,892.42
1485002656,926.90
1485089055,903.99
1485175455,922.05
1485261855,903.60
1485348254,897.00
1485434654,905.15
1485521055,916.41
1485607455,918.31
1485693854,918.50
1485780255,916.30
1485866655,955.35
1485953055,966.03
1486039455,989.89
1486125856,1001.27
1486212255,1011.38
1486298655,1019.18
1486385055,1023.59
1486471454,1048.00
1486557855,1039.95
1486644255,1063.38
1486730654,974.55
1486817054,1009.00
1486903454,1009.09
1486989854,997.98
1487076254,1007.93
1487162655,1008.08
1487249054,1022.90
1487335454,1041.85
1487421854,1060.63
1487508254,1047.20
1487594654,1058.56
1487681055,1115.29
1487767455,1119.38
1487853855,1147.99
1487940255,1171.33
1488026655,1179.79
1488113056,1168.10
1488199456,1176.73
1488285855,1184.00
1488372255,1207.87
1488458655,1230.35
1488545055,1290.00
1488631455,1269.00
1488717855,1254.02
1488804255,1281.73
1488890654,1221.99
1488977054,1211.02
1489063454,1177.32
1489149854,1195.95
1489236255,1184.11
1489322655,1176.46
1489409055,1249.02
1489495454,1246.54
1489581855,1257.00
1489668254,1227.33
1489754655,1152.85
1489841054,1071.61
1489927454,994.41
1490013854,1043.00
1490100254,1086.36
1490186654,1062.83
1490273054,1045.99
1490359454,974.00
1490445855,909.49
1490532254,974.05
1490618654,1004.13
1490705054,1066.00
1490791454,1049.45
1490877854,1031.82
1490964254,1040.00
1491050654,1088.31
1491137054,1067.10
1491223454,1125.00
1491309854,1146.50
1491396255,1129.17
1491482654,1170.49
1491569054,1186.58
1491655455,1192.07
1491741854,1184.06
1491828254,1208.61
1491914654,1211.87
1492001054,1216.88
1492087454,1196.15
1492173854,1156.00
1492260254,1178.13
1492346654,1155.00
1492433054,1164.99
1492519455,1210.00
1492605854,1199.88
1492692254,1219.49
1492778654,1245.81
1492865054,1228.27
1492951454,1233.77
1493037854,1241.75
1493124254,1272.13
1493210655,1286.94
1493297054,1306.42
1493383455,1323.62
1493469854,1321.01
1493556254,1324.26
1493642654,1361.50
1493729056,1459.54
1493815455,1477.01
1493901855,1547.00
1493988254,1576.80
1494074655,1552.68
1494161055,1533.04
1494245390,1592.00
1494247453,1566.70
1494333855,1759.46
1494420255,1746.00
1494506654,1839.05
1494593055,1798.01
1494679454,1738.79
1494765854,1774.49
1494852255,1744.97
1494938657,1725.67
1495025055,1809.37
1495111454,1798.12
1495197854,1934.09
1495284254,1957.12
1495370655,2036.00
1495457054,2117.00
1495543454,2199.61
1495629854,2387.94
1495716255,2735.50
1495802654,2467.65
1495889054,2053.45
1495975454,2232.00
1496061854,2264.30
1496148255,2299.99
1496234654,2214.02
1496321054,2450.99
1496407454,2429.45
1496493854,2524.99
1496580256,2542.74
1496666655,2592.22
1496753054,2908.11
1496839455,2864.60
1496925854,2750.61
1497012255,2829.47
1497098655,2891.19
1497185054,2882.19
1497271455,2792.18
1497357854,2744.41
1497444254,2722.00
1497530654,2351.66
1497617055,2454.38
1497703455,2552.16
1497789854,2585.99
1497876254,2559.01
1497962654,2635.00
1498049055,2744.93
1498135454,2682.00
1498221854,2703.59
1498308254,2717.00
1498394655,2619.96
1498481054,2520.00
1498567455,2395.10
1498653855,2523.55
1498740254,2520.32
1498826654,2544.27
1498913055,2499.42
1498999455,2430.00
1499085854,2523.77
1499172255,2611.74
1499258656,2557.74
1499345054,2590.00
1499431454,2528.69
1499517855,2526.98
1499604255,2535.51
1499690654,2476.74
1499777055,2378.01
1499863455,2359.99
1499949854,2392.10
1500036255,2280.00
1500122655,2017.00
1500209054,1854.00
1500295455,1993.60
1500381855,2297.98
1500468255,2338.00
1500554654,2533.89
1500641054,2770.00
1500727455,2814.34
1500813854,2698.81
1500900255,2750.15
1500986655,2577.06
1501073054,2538.73
1501159454,2571.99
1501245854,2784.98
1501332255,2683.28
1501418654,2659.92
1501505054,2764.50
1501591454,2705.03
1501677854,2751.48
1501764254,2728.47
1501850654,2846.00
1501937054,3150.00
1502023454,3213.00
1502109855,3384.89
1502196255,3448.43
1502282654,3305.00
1502369054,3382.99
1502455454,3520.00
1502541855,3720.00
1502628255,3897.00
1502714654,4183.53
1502801055,4079.12
1502887454,4085.10
1502973854,4417.00
1503060255,4310.09
1503146654,4078.51
1503233054,4069.99
1503319454,4031.73
1503405855,3963.58
1503492254,4214.52
1503578655,4156.91
1503665055,4348.32
1503751454,4260.79
1503837855,4338.06
1503924255,4295.20
1504010654,4412.99
1504097055,4550.00
1504183454,4685.98
1504269855,4848.69
1504356254,4634.63
1504442655,4587.58
1504529054,4326.74
1504615455,4361.00
1504701854,4525.30
1504788254,4631.43
1504874654,4647.61
1504961055,4328.14
1505047455,4082.57
1505133854,4184.57
1505220255,4319.76
1505306655,3854.06
1505393054,3560.00
1505479454,3360.77
1505565854,3589.43
1505652254,3582.54
1505738654,4032.26
1505825054,4013.95
1505911455,3938.25
1505997855,3854.26
1506084255,3582.14
1506170655,3779.40
1506257055,3694.95
1506343456,3777.59
1506429854,3948.54
1506516254,4094.80
1506602655,4201.44
1506689055,4193.55
1506775455,4268.86
1506861854,4244.50
1506948254,4364.28
1507034655,4278.08
1507121055,4211.09
1507207455,4319.00
1507293856,4393.37
1507380254,4325.19
1507466654,4467.00
1507553055,4589.52
1507639454,4822.99
1507725855,4760.01
1507812254,5197.50
1507898655,5608.27
1507985054,5659.99
1508071526,5470.00
1508157854,5719.50
1508244254,5550.25
1508330654,5318.60
1508417054,5663.91
1508503454,5650.56
1508589855,6099.50
1508676255,5879.00
1508762654,5776.00
1508849054,5639.00
1508935454,5491.08
1509021854,5925.80
1509108255,5759.50
1509194654,5692.70
1509281055,5819.96
1509367454,6120.55
1509453854,6210.00
1509540255,6492.96
1509626655,6975.69
1509713055,7294.00
1509799455,7178.00
1509885854,7529.79
1509972255,7396.00
1510058655,7204.10
1510145054,7485.90
1510231454,7165.09
1510317854,6873.61
1510404255,6405.63
1510490654,6249.31
1510577055,6570.02
1510663454,6513.00
1510749854,7170.74
1510836255,7458.01
1510922655,7914.60
1511009055,7718.84
1511095454,7730.91
1511181855,8111.16
1511268255,8229.23
1511354655,8278.64
1511441054,8156.17
1511527455,8218.33
1511613854,8551.01
1511700254,8909.90
1511786655,9622.96
1511873054,9870.00
1511959454,10902.69
1512045855,9868.98
1512132254,10190.01
1512218654,11009.26
1512305054,11590.00
1512391454,11204.90
1512477854,11733.17
1512564255,12680.00
1512650655,14638.01
1512737055,14798.48
1512823454,14865.74
1512909855,13631.34
1512996255,16402.62
1513082654,16634.00
1513169054,16954.69
1513255455,16676.36
1513341855,17800.00
1513428255,17948.27
1513514654,19522.99
1513601054,19010.00
1513687454,18193.34
1513773855,17750.00
1513860254,16800.95
1513946655,14053.41
1514033054,15020.00
1514119455,12807.01
1514205854,14389.60
1514292255,15249.87
1514378655,15722.28
1514465054,14081.70
1514551454,14218.07
1514637854,13042.00
1514724254,13329.03
1514810655,13356.91
1514897054,13630.05
1514983454,14740.32
1515069855,14327.53
1515156255,15901.14
1515242654,16441.12
1515329054,16568.30
1515415454,15358.95
1515501855,14571.12
1515588256,14028.97
1515674655,13727.16
1515761054,14031.92
1515847454,14396.22
1515933854,13289.08
1516020254,13969.38
1516106655,12115.73
1516193054,10652.01
1516279454,11900.00
1516365854,11840.29
1516452255,12497.31
1516538655,12105.17
1516625054,11250.00
1516711454,10343.12
1516797854,11330.00
1516884254,11150.00
1516970654,10600.00
1517057054,10967.06
1517143456,11715.80
1517229854,11149.99
1517316255,10895.25
1517402654,10284.71
1517489055,9243.70
1517575455,7700.00
1517661855,8957.94
1517748254,8549.98
1517834654,7550.59
1517921054,6575.52
1518007454,8272.54
1518093855,8547.27
1518180254,8265.94
1518266654,8680.57
1518353054,8300.56
1518439454,8703.03
1518525854,8568.33
1518612254,9150.03
1518698654,9756.22
1518785055,9846.91
1518871454,10844.97
1518957855,10592.00
1519044256,10896.50
1519130654,11473.53
1519217054,10989.03
1519303454,10030.01
1519389855,10167.52
1519389922,10184.86
1519476255,9808.26
1519562655,9519.39
1519649055,9701.96
1519735456,10684.99
1519821855,10415.45
1519908255,10678.80
1519994654,10987.99
1520081055,11418.00
1520167455,11189.19
1520253854,11521.56
1520340254,10903.98
1520426655,10648.00
1520513054,9815.88
1520599455,8949.02
1520685854,9296.47
1520772255,9200.78
1520858655,9781.02
1520945055,9012.99
1521031454,8730.24
1521117855,8185.15
1521204255,8171.41
1521290654,8030.12
1521377055,7764.99
1521463454,8307.98
1521549855,8528.79
1521636254,9016.61
1521722655,8741.98
1521809055,8400.00
1521895454,8781.81
1521981854,8503.71
1522068255,8161.97
1522154656,7953.99
1522241054,8028.76
1522327454,7503.38
1522413855,6985.79
1522500254,7200.10
1522586654,6709.95
1522673054,7008.95
1522759454,7353.98
1522845855,7041.17
1522932254,6683.60
1523018654,6599.20
1523105054,6877.57
1523191455,7080.00
1523277854,6732.24
1523364255,6749.20
1523450654,6864.00
1523537054,7724.49
1523623454,8183.96
1523709854,7890.24
1523796254,8342.71
1523882655,8002.84
1523969055,8134.71
1524055456,8081.98
1524141854,8236.48
1524228254,8526.00
1524314654,8770.19
1524401054,8850.01
1524487455,8933.41
1524573854,9338.29
1524660255,9150.11
1524746655,8908.27
1524833055,9322.89
1524919454,9356.43
1525005854,9235.78
1525092254,9295.00
1525178654,8894.92
1525265054,9136.02
1525351455,9246.12
1525437854,9700.00
1525524254,9930.00
1525610655,9470.82
1525697054,9327.07
1525783455,9100.00
1525869855,9278.00
1525956255,9339.99
1526042654,8562.30
1526129054,8585.93
1526215455,8577.29
1526301854,8420.99
1526388255,8772.83
1526474654,8380.57
1526561055,8275.34
1526647455,8143.63
1526733854,8337.87
1526820255,8312.99
1526906654,8500.00
1526993055,8150.20
1527079455,7910.32
1527165854,7342.00
1527252254,7511.21
1527338654,7527.16
1527425055,7326.24
1527511454,7270.98
1527597854,7407.08
1527684255,7534.53
1527770654,7562.00
1527857054,7393.64
1527943455,7637.99
1528029854,7712.04
1528116255,7533.58
1528202655,7436.69
1528289054,7633.82
1528375454,7699.97
1528461855,7554.44
1528548254,7649.60
1528634654,7241.60
1528721054,6755.00
1528807454,6836.54
1528893855,6466.46
1528980255,6483.08
1529066654,6507.87
1529153055,6469.28
1529239454,6493.13
1529325854,6437.80
1529412254,6730.79
1529498655,6612.00
1529585055,6738.03
1529671454,6366.75
1529757855,6128.84
1529844255,5904.57
1529930655,6097.08
1530017054,6210.00
1530103454,6088.98
1530189854,6106.19
1530276254,5863.42
1530362654,6415.98
1530449054,6364.54
1530535454,6334.85
1530621855,6582.99
1530708254,6529.93
1530794654,6644.54
1530881054,6566.85
1530967454,6568.62
1531053854,6730.90
1531140254,6711.99
1531226654,6358.63
1531313055,6368.91
1531399454,6188.96
1531485854,6256.17
1531572255,6240.99
1531658655,6350.00
1531745054,6609.00
1531831455,6701.98
1531917854,7446.99
1532004255,7442.33
1532090654,7441.75
1532177054,7340.90
1532263455,7446.31
1532349855,7676.12
1532436254,8238.00
1532522654,8204.99
1532609055,8204.95
1532695455,7880.00
1532781854,8194.52
1532868254,8191.16
1532954655,8121.98
1533041056,7808.99
1533127454,7564.94
1533213855,7560.62
1533300254,7375.76
1533386658,7313.99
1533473055,7044.66
1533559457,6964.12
1533645855,7094.16
1533732255,6501.27
1533818655,6255.52
1533905056,6487.10
1533991454,6087.08
1534077854,6324.47
1534164254,6445.52
1534250656,6035.16
1534337055,6367.26
1534423456,6334.35
1534509855,6478.99
1534596256,6501.82
1534682654,6414.60
1534769055,6442.90
1534855455,6444.77
1534941855,6673.22
1535028254,6426.98
1535114655,6521.99
1535201055,6670.00
1535287455,6671.11
1535373854,6725.27
1535460255,7024.34
1535546654,7104.59
1535633055,6830.94
1535719455,6903.81
1535805854,7037.08
1535892255,7239.64
1535978655,7243.94
1536065055,7364.96
1536151454,7002.00
1536237855,6400.75
1536324254,6428.22
1536410654,6411.89
1536497054,6377.73
1536583454,6285.99
1536669855,6283.98
1536756254,6253.51
1536842654,6446.99
1536929055,6450.11
1537015454,6528.76
1537101855,6494.55
1537188254,6463.37
1537274655,6332.99
1537361055,6296.45
1537447455,6432.55
1537533855,6730.43
1537620255,6692.82
1537706654,6736.86
1537793054,6621.04
1537879454,6408.87
1537965855,6511.30
1538052255,6497.63
1538138654,6603.43
1538225055,6558.23
1538311455,6607.51
1538397854,6575.58
1538484254,6549.03
1538570654,6439.77
1538657055,6531.78
1538743454,6531.01
1538829855,6548.00
1538916255,6513.10
1539002654,6632.39
1539089055,6578.75
1539175454,6502.69
1539261854,6192.94
1539348255,6224.01
1539434655,6197.29
1539521055,6229.86
1539607455,6400.00
1539693854,6426.94
1539780255,6419.94
1539866654,6435.15
1539953054,6379.18
1540039454,6399.93
1540125855,6435.24
1540212255,6400.01
1540298655,6388.53
1540385054,6431.51
1540471454,6401.44
1540557854,6404.19
1540644255,6407.00
1540730654,6404.69
1540817054,6253.00
1540903454,6268.52
1540989855,6270.00
1541076254,6305.80
1541162655,6342.92
1541249054,6330.00
1541335454,6342.59
1541421855,6398.26
1541508254,6407.27
1541594655,6504.51
1541681054,6468.14
1541767455,6357.00
1541853854,6364.14
1541940254,6344.90
1542026654,6368.93
1542113054,6288.88
1542199455,6211.00
1542285854,5420.00
1542372254,5538.00
1542458655,5489.54
1542545054,5527.29
1542631455,5230.63
1542717854,4407.06
1542804255,4537.55
1542890654,4430.94
1542977054,4243.13
1543063455,4246.50
1543149854,3797.39
1543236254,3907.61
1543322654,3675.57
1543409055,4009.60
1543495455,4308.60
1543581855,3890.00
1543668254,4154.04
1543754654,4111.48
1543841054,3995.37
1543927454,3952.71
1544013855,3859.74
1544100254,3723.85
1544186654,3382.27
1544273054,3346.01
1544359454,3421.56
1544445854,3469.13
1544532255,3335.89
1544618655,3410.00
1544705055,3392.63
1544791455,3265.98
1544877855,3159.92
1544964254,3244.18
1545050655,3391.00
1545137054,3466.72
1545223454,3822.82
1545309854,4036.22
1545396254,4049.27
1545482654,3836.98
1545569054,4003.29
1545655454,4126.50
1545741854,3754.56
1545828254,3770.89
1545914654,3746.13
1546001054,3611.25
1546087454,3882.45
1546173854,3803.46
1546260254,3750.00
1546346654,3708.00
1546433054,3805.29
1546519454,3837.00
1546605854,3782.02
1546692254,3839.05
1546778654,3816.24
1546865054,4018.13
1546951454,4028.61
1547037853,4013.99
1547124253,3781.25
1547210654,3629.44
1547297055,3617.64
1547383454,3623.69
1547469854,3530.41
1547556254,3642.00
1547642654,3636.48
1547729054,3582.42
1547815454,3601.08
1547901854,3719.38
1547988254,3511.96
1548074654,3541.03
1548161054,3551.15
1548247454,3574.35
1548333854,3564.40
1548420254,3540.43
1548506654,3576.85
1548593054,3537.67
1548679454,3408.89
1548765854,3386.72
1548852254,3442.26
1548938654,3415.63
1549025054,3431.66
1549111454,3440.56
1549197854,3424.22
1549284254,3406.19
1549370655,3421.51
1549457054,3367.57
1549543454,3364.97
1549629854,3390.88
1549716254,3615.21
1549802654,3595.43
1549889055,3593.60
1549975454,3581.61
1550061854,3576.93
1550148254,3560.53
1550234655,3580.72
1550321054,3582.28
1550407454,3570.00
1550493854,3712.39
1550580254,3887.73
1550666654,3936.30
1550753054,3892.64
1550839454,3936.79
1550925854,3937.10
1551012254,4113.36
1551098654,3782.37
1551185054,3790.22
1551271454,3810.41
1551357854,3812.46
1551444254,3810.16
1551530654,3809.01
1551617054,3804.59
1551703455,3693.85
1551789854,3734.23
1551876254,3854.09
1551962654,3859.10
1552049054,3882.00
1552135454,3903.11
1552221854,3889.12
1552308254,3835.47
1552394654,3870.00
1552481054,3847.21
1552567454,3847.19
1552653854,3880.00
1552740254,3970.10
1552826654,3952.55
1552913054,3965.95
1552999454,3968.62
1553085854,3996.59
1553172254,4036.21
1553258654,3982.08
1553345054,3984.25
1553431454,3969.83
1553517854,3960.14
1553604254,3892.59
1553690654,4015.15
1553777054,4004.89
1553863454,4071.92
1553949854,4081.31
1554036254,4087.49
1554122654,4123.18
1554209054,4800.60
1554295454,4991.26
1554381854,5005.05
1554468254,5029.53
1554554654,5014.02
1554641054,5141.72
1554727454,5180.00
1554813854,5200.00
1554900254,5278.21
1554986654,5041.18
1555073054,5085.38
1555159454,5073.16
1555245854,5070.00
1555332254,5138.97
1555418654,5037.59
1555505054,5207.42
1555591454,5247.38
1555677854,5248.82
1555764254,5312.37
1555850654,5252.06
1555937054,5312.10
1556023454,5579.41
1556109854,5462.21
1556196254,5451.33
1556282654,5169.16
1556369054,5149.37
1556455454,5200.65
1556541854,5134.31
1556628254,5212.85
1556714654,5285.97
1556801054,5360.50
1556887454,5728.00
1556973854,5705.47
1557060254,5724.90
1557146654,5616.91
1557233054,5904.21
1557319454,5855.42
1557405854,6013.07
1557492254,6287.30
1557578654,6746.56
1557665054,7105.50
1557751454,7311.02
1557837854,8171.21
1557924254,7975.98
1558010654,7865.09
1558097054,7069.13
1558183454,7329.99
1558269854,7923.74
1558356254,7844.22
1558442654,7885.56
1558529054,7827.90
1558615454,7610.27
1558701855,8025.75
1558788254,8084.36
1558874655,7964.24
1558961054,8784.38
1559047454,8721.29
1559133854,8633.19
1559220254,8728.27
1559306654,8281.62
1559393054,8558.21
1559479454,8819.59
1559565854,8522.12
1559652254,7901.00
1559738654,7791.13
1559825054,7756.88
1559911454,7945.25
1559997854,7929.94
1560084254,7740.59
1560170654,7976.93
1560257054,7790.74
1560343454,8008.10
1560429854,8131.25
1560516254,8348.71
1560602654,8648.86
1560689054,9091.97
1560775454,9279.13
1560861854,9149.00
1560948254,9076.14
1561034654,9272.22
1561121054,9824.11
1561207454,11135.84
1561293854,10673.17
1561380254,10851.14
1561466654,11222.91
1561553054,12606.34
1561639454,11755.46
1561725854,11787.88
1561812254,11962.42
1561898654,11519.97
1561985054,10610.21
1562071454,10094.03
1562157854,11285.93
1562244254,11743.54
1562330654,11200.34
1562417054,11362.68
1562503454,11422.13
1562589854,11866.26
1562676254,12352.44
1562762654,12970.85
1562849054,11636.00
1562935454,11670.34
1563021854,11362.68
1563108254,10665.65
1563194654,10196.71
1563281054,10661.59
1563367454,9467.57
1563453854,9487.55
1563540254,10507.84
1563626654,10556.17
1563713054,10570.48
1563799454,10497.57
1563885854,9985.04
1563972254,9736.91
1564058654,10121.74
1564145054,9830.98
1564231454,9412.80
1564317854,9517.61
1564404254,9462.17
1564490654,9562.75
1564577054,9851.00
1564663454,10008.32
1564749854,10525.90
1564836254,10743.90
1564922654,10694.34
1565009054,11790.33
1565095454,11638.46
1565181854,11755.30
1565268254,11863.78
1565354654,11750.91
1565441054,11345.00
1565527454,11425.37
1565613854,11386.91
1565700254,11249.88
1565786654,10609.38
1565873054,9984.85
1565959454,10157.77
1566045854,10365.81
1566132254,10374.23
1566218654,10699.20
1566305054,10638.70
1566391454,9938.97
1566477854,10046.40
1566564254,10210.10
1566650654,9973.21
1566737054,10157.93
1566823454,10353.01
1566909855,10093.50
1566996254,10161.09
1567082654,9459.10
1567169054,9559.78
1567255454,9589.99
1567341854,9591.50
1567428254,9829.99
1567514654,10443.41
1567601054,10520.12
1567687454,10592.75
1567773854,10890.51
1567860254,10393.25
1567946654,10403.21
1568033054,10411.00
1568119454,10254.01
1568205854,10065.00
1568292254,10186.43
1568378654,10335.40
1568465054,10276.35
1568551454,10307.99
1568637856,10152.00
1568724254,10192.71
1568810654,10199.23
1568897054,9887.49
1568983454,10194.16
1569069854,9993.34
1569156254,10042.79
1569242654,9900.51
1569329054,9690.29
1569415454,8332.68
1569501854,8398.14
1569588254,7998.44
1569674654,8097.00
1569761054,7973.03
1569847454,8015.00
1569933854,8341.62
1570020254,8238.51
1570106654,8246.61
1570193054,8134.30
1570279454,8092.58
1570365854,7948.30
1570452254,8133.76
1570538654,8206.00
1570625054,8166.59
1570711454,8475.00
1570797854,8347.88
1570884254,8327.37
1570970654,8409.21
1571057055,8275.51
1571143454,8303.50
1571229854,7988.90
1571316254,8040.58
1571402654,7937.54
1571489054,7927.33
1571575454,7960.63
1571661854,8243.32
1571748254,8251.23
1571834654,7563.63
1571921054,7467.52
1572007454,7630.65
1572093854,9353.01
1572180254,9321.51
1572266654,9354.80
1572353054,9400.67
1572439454,9109.06
1572525855,9325.03
1572612254,9178.89
1572698654,9296.09
1572785054,9149.13
1572871454,9245.00
1572957854,9336.43
1573044254,9348.25
1573130654,9173.58
1573217054,9012.40
1573303454,8854.77
1573389854,8859.53
1573476254,8694.84
1573562655,8688.65
1573649054,8762.78
1573735454,8588.87
1573821855,8631.44
1573908254,8462.20
1573994654,8558.28
1574081054,8404.36
1574167454,8068.02
1574253854,8073.66
1574340254,7860.29
1574426654,7137.04
1574513054,7199.23
1574599454,7212.26
1574685854,7077.79
1574772254,7145.00
1574858654,7257.58
1574945054,7458.41
1575031454,7593.12
1575117854,7720.05
1575204255,7363.45
1575290654,7319.26
1575377055,7283.16
1575463454,7217.15
1575549854,7425.67
1575636254,7389.84
1575722654,7547.17
1575809054,7517.58
1575895454,7498.00
1575981854,7341.40
1576068254,7249.91
1576154654,7181.07
1576241054,7207.13
1576327454,7170.83
1576413854,7074.19
1576500254,7085.17
1576586654,6906.09
1576673054,6578.17
1576759454,7164.68
1576845854,7156.26
1576932254,7140.62
1577018654,7167.08
1577105054,7543.29
1577191454,7350.91
1577277854,7234.74
1577364254,7195.00
1577450654,7107.73
1577537054,7295.00
1577623454,7334.40
1577709854,7308.00
1577796254,7224.14
1577882654,7199.67
1577969054,7121.85
1578055454,7311.06
1578141854,7305.77
1578228254,7445.14
1578314654,7549.41
1578401054,7872.36
1578487454,8321.38
1578573854,7908.00
1578660254,7855.27
1578746654,8034.61
1578833054,8120.43
1578919454,8083.31
1579005854,8500.64
1579092254,8747.87
1579178654,8731.60
1579265054,8841.96
1579351454,8881.41
1579437854,8609.06
1579524254,8586.00
1579610654,8628.96
1579697054,8645.85
1579783454,8393.87
1579869854,8396.92
1579956254,8286.88
1580042654,8416.82
1580129054,8713.17
1580215454,9034.05
1580301854,9277.24
1580388254,9369.97
1580474654,9246.12
1580561054,9325.61
1580647454,9407.22
1580733854,9336.52
1580820254,9105.63
1580906654,9440.02
1580993054,9730.00
1581079454,9722.44
1581165854,9828.08
1581252254,10152.46
1581338654,9801.46
1581425054,9861.01
1581511454,10336.39
1581597854,10172.47
1581684254,10256.94
1581770654,10234.28
1581857055,9908.00
1581943454,9679.12
1582029854,9713.37
1582116254,10125.01
1582202654,9584.56
1582289054,9748.56
1582375454,9668.70
1582461854,9881.33
1582548254,9813.80
1582634654,9639.08
1582721055,9248.67
1582807454,8795.56
1582893854,8491.36
1582980254,8670.54
1583066654,8636.50
1583153054,8720.77
1583239454,8856.52
1583325854,8740.57
1583412254,9096.73
1583498654,9115.37
1583585054,9107.34
1583671454,8724.08
1583757854,7826.53
1583844254,8124.31
1583930654,7819.22
1584017054,5921.23
1584103454,5684.90
1584189854,5411.70
1584276254,5335.10
1584362654,4757.80
1584449054,5300.62
1584535454,5151.24
1584621854,5846.65
1584708254,6656.46
1584794654,6144.45
1584881055,6056.81
1584967454,6280.01
1585053854,6635.92
1585140254,6573.87
1585226654,6622.20
1585313054,6643.54
1585399455,6242.71
1585485855,6112.82
1585572255,6338.32
1585658655,6373.47
1585745054,6249.98
1585831454,6675.35
1585917854,6922.26
1586004254,6687.74
1586090654,6788.48
1586177054,7164.34
1586263454,7379.65
1586349854,7277.04
1586436254,7254.05
1586522654,6935.72
1586609054,6870.55
1586695454,6919.53
1586781854,6698.89
1586868254,6853.32
1586954654,6723.83
1587041054,7013.20
1587127454,7077.29
1587213854,7100.19
1587290839,7188.89
1587291113,7181.74
1587291185,7173.83
1587291279,7180.14
1587291431,7179.71
1587291634,7175.51
1587300254,7164.72
1587386654,7024.64
1587473054,6827.53
1587559454,6951.14
1587645856,7183.58
1587732255,7519.50
1587818654,7555.45
1587905054,7659.02
1587991454,7701.90
1588077854,7758.73
1588164254,8174.54
1588250654,8843.17
1588337054,8860.00
1588423454,8916.69
1588509854,8957.61
1588596254,8740.30
1588682654,8878.00
1588769054,9285.42
1588855454,9355.31
1588941854,9875.62
1589028254,9657.79
1589114654,8757.20
1589201054,9089.10
1589287454,8761.35
1589373854,9074.98
1589460255,9573.53
1589546654,9520.66
1589633054,9458.79
1589719454,9727.36
1589805854,9620.30
1589892254,9594.96
1589978654,9776.38
1590065054,9332.91
1590151454,9191.37
1590237854,9137.05
1590324254,9136.49
1590410654,8777.89
1590497054,8802.23
1590583454,9158.50
1590669854,9397.07
1590756254,9432.37
1590842656,9537.14
1590929055,9564.93
1591015454,9576.08
1591101854,10112.50
1591188255,9576.67
1591274655,9645.74
1591361054,9704.33
1591447454,9651.69
1591533855,9519.87
1591620254,9738.21
1591706654,9730.51
1591793054,9758.11
1591879454,9765.78
1591965854,9451.59
1592052254,9438.72
1592138654,9399.78
1592225056,9095.46
1592311454,9541.03
1592397854,9506.12
1592484255,9427.36
1592570654,9367.39
1592657054,9308.10
1592743454,9343.96
1592829855,9490.08
1592916256,9650.24
1593002654,9360.37
1593089054,9193.57
1593175454,9185.00
1593261854,9151.11
1593348254,9039.76
1593434654,9105.38
1593521054,9116.65
1593607454,9140.38
1593693854,9229.00
1593780254,9103.92
1593866655,9072.64
1593953054,9041.42
1594039455,9244.03
1594125854,9260.54
1594212254,9288.57
1594298654,9408.15
1594385054,9180.02
1594471454,9213.92
1594557856,9260.21
1594644254,9321.41
1594730655,9214.19
1594817055,9235.83
1594903454,9071.74
1594989854,9154.19
1595076254,9176.13
1595162655,9132.40
1595249054,9156.93
1595335454,9394.50
1595421854,9331.62
1595508254,9500.61
1595594654,9512.11
1595681054,9604.13
1595767454,9898.35
1595853854,10310.26
1595940254,10930.00
1596026654,11108.51
1596113054,10952.82
1596199454,11232.41
1596285854,11652.10
1596372254,11081.79
1596458654,11232.62
1596545055,11133.68
1596631455,11511.13
1596717855,11772.29
1596804255,11724.11
1596890655,11763.81
1596977055,11641.11
1597063455,11897.68
1597149855,11684.00
1597236255,11497.29
1597322655,11398.86
1597409055,11764.92
1597495455,11781.10
1597581854,11776.75
1597668255,11907.86
1597754655,12205.69
1597841055,11833.31
1597927454,11798.00
1598013855,11735.59
1598100255,11600.10
1598186654,11550.00
1598273055,11793.96
1598359455,11490.91
1598445855,11299.80
1598532255,11288.14
1598618655,11459.09
1598705055,11450.20
1598791454,11606.00
1598877855,11677.61
1598964255,11919.06
1599050655,11423.68
1599137055,10776.63
1599223455,10440.69
1599309854,10035.66
1599396255,10258.63
1599482654,9915.78
1599569055,9957.50
1599655455,10177.96
1599741855,10357.04
1599828254,10270.65
1599914654,10321.95
1600001055,10341.54
1600087455,10466.86
1600173854,10925.41
1600260255,10927.57
1600346654,10839.95
1600433054,10980.23
1600519454,11100.00
1600605854,10856.56
1600692254,10530.71
1600778654,10483.70
1600865054,10520.00
1600951454,10374.50
1601037854,10604.82
1601124254,10673.93
1601210654,10649.83
1601297054,10866.27
1601383454,10752.95
1601469854,10739.23
1601556254,10893.26
1601642654,10469.45
1601729054,10544.65
1601815454,10589.78
1601901854,10680.07
1601988254,10714.69
1602074655,10625.43
1602161054,10625.30
1602247454,11075.00
1602333854,11326.83
1602420254,11366.26
1602506654,11272.22
1602593054,11485.00
1602679454,11398.49
1602765854,11387.91
1602852254,11366.43
1602938654,11346.26
1603025054,11420.00
1603111454,11527.83
1603197854,11883.99
1603284254,12372.54
1603370654,12874.95
1603457054,12959.79
1603543454,13018.00
1603629854,12992.60
1603716254,13130.22
1603802654,13413.23
1603889054,13217.01
1603975454,13103.80
1604061854,13310.82
1604148254,13884.63
1604234654,13710.50
1604321054,13292.81
1604407454,13508.92
1604493854,13802.65
1604580254,14882.69
1604666654,15449.52
1604753054,15530.69
1604839454,15245.50
1604925854,15663.45
1605012254,15268.22
1605098654,15668.16
1605185054,15905.04
1605271454,16307.00
1605357854,15906.38
1605444254,16014.04
1605530654,16294.19
1605617054,17050.08
1605703454,18177.83
1605789854,17770.62
1605876255,18235.70
1605962654,18670.14
1606049054,18114.58
1606135454,18620.96
1606221854,19139.07
1606308254,19282.02
1606394654,17289.49
1606481054,16983.23
1606567454,17112.03
1606653854,17981.94
1606740254,18771.48
1606826654,18895.06
1606913055,18813.17
1606999454,19314.59
1607085854,18983.37
1607172254,19053.29
1607258654,19012.83
1607345055,19239.69
1607431454,18627.14
1607517854,18272.49
1607604254,18207.37
1607690654,17840.84
1607777055,18428.29
1607863454,19394.41
1607949854,19079.45
1608036254,19308.49
1608122654,19868.05
1608209054,22818.18
1608295454,22960.81
1608381854,23080.33
1608468254,23400.00
1608554654,22117.89
1608641054,23093.40
1608727455,23630.48
1608813854,23128.93
1608900254,24520.76
1608986654,24823.16
1609073054,27100.00
1609159454,27065.62
1609245854,26933.14
1609332254,27793.06
1609418654,28961.78
1609505054,29588.91
1609591454,30684.08
1609677854,34171.27
1609764254,31303.80
1609850654,31741.22
1609937054,34790.28
1610023454,37985.18
1610109854,41596.09
1610196254,40571.56
1610282654,39628.79
1610369054,34774.46
1610455454,34950.00
1610541854,34287.83
1610628255,38144.47
1610714654,37429.56
1610801054,37283.05
1610887454,35269.02
1610973854,36948.74
1611060254,36894.62
1611146654,34650.16
1611233054,32288.57
1611319454,31445.03
1611405854,31815.71
1611492254,32447.51
1611578654,33712.14
1611665054,31700.94
1611751454,30809.43
1611837854,31536.51
1611924254,37459.92
1612010654,33698.76
1612097054,34107.70
1612183454,33900.89
1612269854,34878.28
1612356254,36249.94
1612442654,37694.32
1612529054,38064.42
1612615454,40309.67
1612701854,38675.00
1612788254,39920.82
1612874654,45899.32
1612961054,45253.91
1613047454,46498.17
1613133854,47854.74
1613220255,46876.00
1613306654,49371.54
1613393054,47578.77
1613479454,49458.61
1613565854,51287.31
1613652254,51420.00
1613738655,52697.31
1613825054,57431.43
1613911454,57007.62
1613997854,53729.04
1614084254,47723.29
1614170654,50989.99
1614257054,50537.42
1614343454,47009.09
1614429854,47566.74
1614516254,44693.26
1614602654,47808.47
1614689054,48779.86
1614775454,52204.75
1614861854,49375.13
1614948254,47669.12
1615034654,47779.34
1615121054,50708.78
1615207454,50315.13
1615293854,53903.14
1615380254,55252.15
1615466654,56040.98
1615553054,56456.21
1615639454,60113.57
1615725854,60360.28
1615812254,56126.29
1615898655,54771.88
1615985054,55203.81
1616071454,57791.51
1616157854,58997.71
1616244254,58981.68
1616330654,56180.67
1616417054,57208.47
1616503454,55024.69
1616589854,56848.34
1616676254,51021.55
1616762654,52915.19
1616849055,54120.39
1616935454,55552.64
1617021854,58106.00
1617108254,59203.31
1617194654,58129.74
1617281054,58509.81
1617367454,59486.76
1617453854,59233.98
1617540254,57861.38
1617626654,57948.04
1617713055,58806.28
1617799454,56417.50
1617885854,57152.23
1617972254,58441.17
1618058654,60290.66
1618145054,59665.47
1618231454,60467.86
1618317854,62997.39
1618404255,64284.07
1618490654,62728.27
1618577054,60806.33
1618663454,61006.00
1618749854,54703.17
1618836254,56827.16
1618922654,55950.46
1619009054,55494.25
1619095454,55166.39
1619181854,49859.00
1619268254,49682.29
1619354654,49809.83
1619441054,53861.11
1619527454,54882.17
1619613855,55207.10
1619700254,54536.94
1619786654,54604.76
1619873054,57920.00
1619959454,56864.44
1620045854,58505.00
1620132254,56213.00
1620218654,55423.78
1620305054,57761.22
1620391454,57287.10
1620477854,58676.47
1620564254,57182.26
1620650654,57929.43
1620737054,55217.39
1620823454,56380.67
1620909854,50090.20
1620996254,50434.02
1621082654,49212.38
1621169054,48830.00
1621255454,44954.25
1621341855,44331.34
1621428254,36938.19
1621514654,41985.92
1621601055,40920.73
1621687454,38549.50
1621773854,33885.87
1621860254,38627.77
1621946654,36830.22
1622033054,40275.97
1622119454,39484.98
1622205854,36455.79
1622292254,34832.08
1622378654,35815.24
1622465055,36669.25
1622551454,36366.39
1622637854,37340.08
1622724255,38916.34
1622810654,36588.16
1622897054,36096.58
1622983454,35950.29
1623069854,36617.96
1623156255,32878.74
1623242654,35018.48
1623329055,37695.90
1623415454,37200.03
1623501854,36081.45
1623588254,35829.72
1623674654,39508.31
1623761054,39932.16
1623847454,39042.73
1623933854,38735.67
1624020254,37330.11
1624106654,36070.86
1624193054,33646.42
1624279454,32541.19
1624365854,29439.10
1624452254,34079.43
1624538655,33900.00
1624625054,33120.48
1624711454,31764.70
1624797854,33377.71
1624884254,34155.58
1624970654,35839.23
1625057054,34700.03
1625143454,33752.81
1625229854,33156.94
1625316254,34581.29
1625402654,35467.63
1625489054,33536.19
1625575454,34247.61
1625661854,34805.50
1625748255,32816.80
1625834654,32891.22
1625921055,33852.82
1626007454,33779.64
1626093854,33484.40
1626180255,32508.18
1626266654,32322.24
1626353055,31664.36
1626439454,31269.53
1626525854,31478.23
1626612254,31771.08
1626698654,30818.39
1626785054,29713.56
1626871454,31530.94
1626957854,32162.32
1627044254,32352.19
1627130654,33784.00
1627217054,34281.21
1627303454,38819.75
1627389854,38336.51
1627476254,40009.62
1627562654,39680.84
1627649054,38784.15
1627735454,41546.96
1627821854,41729.18
1627908254,39242.08
1627994655,38353.05
1628081054,38510.39
1628167455,37745.28
1628253854,40605.51
1628340254,43892.10
1628426654,44865.11
1628513054,45642.05
1628599454,45790.53
1628685854,46025.27
1628772254,44499.56
1628858654,46566.33
1628945054,46394.22
1629031454,45800.81
1629117854,47285.35
1629204254,46825.82
1629290654,44866.47
1629377054,44544.00
1629463454,46990.98
1629549854,48734.47
1629636254,48930.11
1629722654,50287.31
1629809054,49232.31
1629895454,47687.33
1629981854,47158.11
1630068254,47400.00
1630154654,48892.35
1630241054,48456.79
1630327454,47681.12
1630413854,47898.62
1630500254,47765.33
1630586654,49967.07
1630673054,50733.61
1630759454,50230.18
1630845854,50059.33
1630932255,51390.69
1631018654,50888.35
1631105054,46680.00
1631191454,45796.30
1631277854,46098.80
1631364254,45699.61
1631450654,46067.64
1631537054,44759.77
1631623454,46503.33
1631709854,47598.83
1631796254,48150.00
1631882654,47519.15
1631969054,48438.21
1632055454,47220.03
1632141854,43160.05
1632228254,43187.61
1632314654,42120.00
1632401054,43836.49
1632487454,41493.95
1632573854,42456.76
1632660254,43335.02
1632746654,43511.27
1632833054,41876.31
1632919454,41986.72
1633005854,43649.00
1633092254,47301.30
1633178654,47771.04
1633265054,48018.63
1633351454,47754.97
1633437854,50050.59
1633524254,52434.75
1633610654,54225.30
1633697054,54955.56
1633783454,55034.52
1633869854,54943.37
1633956254,56480.05
1634042654,56906.76
1634129054,54946.89
1634215454,57593.96
1634301854,59445.84
1634388254,61167.02
1634474654,60729.85
1634561054,60947.08
1634647454,62484.64
1634733854,64260.00
1634820254,64962.08
1634906654,63403.82
1634993054,61696.48
1635079454,60509.00
1635165854,62859.48
1635252254,62436.51
1635338654,58910.62
1635425054,61186.43
1635511454,61102.02
1635597854,61527.11
1635684254,60298.45
1635770654,61866.77
1635857054,63167.00
1635943454,62627.17
1636029854,61735.58
1636116254,61369.44
1636202654,60489.54
1636289054,62009.91
1636375454,65907.90
1636461854,67707.11
1636548254,66667.46
1636634654,64851.10
1636721054,63720.62
1636807454,63547.35
1636893854,64642.66
1636980254,65802.71
1637066654,60554.91
1637153054,60603.43
1637239454,59338.71
1637325854,57245.05
1637412254,58585.16
1637498654,59063.44
1637585055,57533.26
1637671454,56264.21
1637757854,56655.49
1637844254,58391.44
1637930654,54015.61
1638017054,54794.67
1638103454,54373.28
1638189854,57026.37
1638276254,58192.17
1638362654,57187.48
1638449054,56455.68
1638535454,56926.53
1638621854,47253.81
1638708254,49588.85
1638794654,48710.71
1638881054,50874.72
1638967454,49150.80
1639053854,49306.63
1639140254,48990.19
1639226654,48543.58
1639313054,49493.44
1639399454,48741.22
1639485854,47655.50
1639572254,47946.22
1639658654,48843.06
1639745054,47167.33
1639831454,46952.24
1639917854,47122.10
1640004254,45831.51
1640090654,49065.22
1640177054,48754.25
1640263454,48721.22
1640349854,50992.83
1640436254,50931.79
1640522654,49890.82
1640609054,51120.36
1640695454,49279.12
1640781854,46887.68
1640868254,47620.96
1640954655,48098.11
1641041054,47059.10
1641127454,47367.62
1641213855,47305.12
1641300254,46528.79
1641386654,46043.87
1641473054,42766.07
1641559454,42470.14
1641645854,41780.45
1641732254,41831.25
1641818654,41281.54
1641905055,41939.71
1641991454,43132.82
1642077854,43794.70
1642164254,42124.75
1642250654,42711.30
1642337054,43055.44
1642423454,42719.87
1642509854,41699.56
1642596254,42035.00
1642682654,41990.78
1642769055,37986.89
1642855454,35572.85
1642941854,35702.41
1643028255,33366.95
1643114654,36674.66
1643201054,37835.29
1643287454,36567.16
1643373854,36267.01
1643460254,37878.62
1643546654,37994.81
1643633054,36997.07
1643719454,38684.96
1643805854,38739.96
1643892254,36498.65
1643978654,38021.77
1644065054,41428.88
1644151454,41618.30
1644237854,42721.07
1644324254,43394.91
1644410654,44250.65
1644497054,44688.61
1644583454,43533.12
1644669854,42322.70
1644756254,42599.19
1644842654,42458.69
1644929054,44219.78
1645015454,44059.84
1645101854,43313.21
1645188254,40403.38
1645274654,39798.15
1645361054,38390.78
1645447454,37570.35
1645533855,37660.19
1645620254,39046.45
1645706654,35230.62
1645793054,38927.99
1645879454,38946.92
1645965854,39551.37
1646052254,38381.52
1646138655,44398.34
1646225054,43965.21
1646311454,43586.17
1646397854,41544.59
1646484255,39207.16
1646570654,38468.38
1646657054,38619.45
1646743454,38712.33
1646829854,41878.60
1646916254,39239.72
1647002654,39981.60
1647089054,39168.48
1647175454,38500.26
1647261854,38802.73
1647348254,38887.53
1647434654,40436.17
1647521054,41043.61
1647607454,40608.30
1647693854,41860.75
1647780254,41713.85
1647866654,40972.01
1647953054,42806.19
1648039454,42147.22
1648125854,42879.60
1648212254,44850.16
1648298655,44331.25
1648385054,44528.96
1648471454,47163.02
1648557854,47929.90
1648644254,47315.14
1648730655,47419.34
1648817054,45183.49
1648903454,46874.53
1648989854,46405.83
1649076254,46015.24
1649162654,46880.39
1649249055,44912.31
1649335454,43670.92
1649421854,43270.68
1649508254,42493.31
1649594654,42693.66
1649681054,41223.16
1649767454,40538.01
1649853854,39806.38
1649940255,41019.98
1650026654,40218.61
1650113054,40425.96
1650199454,40475.80
1650285854,39306.24
1650372254,41016.68
1650458654,42091.31
1650545054,42675.93
1650631455,40463.39
1650717854,39743.84
1650804254,39598.02
1650890654,38904.92
1650977054,40433.36
1651063454,38985.38
1651149854,39787.73
1651236254,39091.57
1651322654,38560.10
1651409054,37971.50
1651495454,38601.66
1651581854,38525.63
1651668254,38955.00
1651754654,39540.74
1651841054,36102.40
1651927454,35967.54
1652013854,34631.66
1652100254,33037.92
1652186654,32054.20
1652273054,30290.27
1652359455,28221.14
1652445855,30577.59
1652532254,29070.11
1652618654,30245.04
1652705054,29839.22
1652791454,30532.15
1652877854,29752.63
1652964254,29400.00
1653050654,30204.37
1653137054,29252.22
1653223454,30016.18
1653309854,30398.95
1653396254,29245.71
1653482654,29463.65
1653569054,28829.29
1653655454,29230.91
1653741854,28915.05
1653828255,29310.83
1653914654,30446.47
1654001055,31579.99
1654087454,31781.98
1654173854,30084.44
1654260254,29500.00
1654346654,29551.46
1654433054,29692.01
1654519454,31404.89
1654605854,29518.84
1654692254,30204.62
1654778654,30080.52
1654865054,29717.02
1654951454,28666.23
1655037854,27419.00
1655124255,24015.29
1655210654,22264.22
1655297054,21175.92
1655383454,21287.32
1655469854,20768.52
1655556254,19147.84
1655642654,19405.30
1655729055,20403.18
1655815454,21037.40
1655901854,20239.11
1655988255,20574.58
1656074654,21270.06
1656161054,21134.03
1656247454,21612.23
1656333854,21218.96
1656420254,20999.89
1656506654,20020.00
1656593054,19231.42
1656679454,19293.36
1656765854,19425.08
1656852254,19051.96
1656938654,19666.91
1657025055,19413.99
1657111454,20145.06
1657197854,20429.55
1657284254,21322.00
1657370654,21548.24
1657457054,21303.83
1657543454,20553.08
1657629855,19876.02
1657716254,19148.67
1657802654,19778.55
1657889054,20897.72
1657975454,20631.53
1658061854,21390.52
1658148254,22116.26
1658234655,22089.85
1658321055,23674.72
1658407454,22837.00
1658493854,23694.12
1658580254,22317.52
1658666654,22665.42
1658753054,21927.83
1658839454,21041.10
1658925854,21372.61
1659012254,22881.49
1659098654,23568.32
1659185054,24219.30
1659271455,23778.93
1659357855,23186.89
1659444255,22786.97
1659530655,23320.93
1659617055,22879.66
1659703454,23106.43
1659789855,23185.99
1659876254,23090.75
1659962654,24119.71
1660049055,23271.97
1660135454,23745.00
1660221854,24667.00
1660308255,23781.00
1660394654,24410.00
1660481054,24541.00
1660567454,24080.00
1660653854,23987.00
1660740254,23716.00
1660826654,23512.00
1660913054,21490.00
1660999455,21300.00
1661085854,21502.00
1661172254,21257.00
1661258655,21373.00
1661345055,21429.00
1661431454,21676.00
1661517854,21509.00
1661604254,20200.00
1661690654,19990.00
1661777054,19964.00
1661863454,20304
1661949854,20258
1662036254,19953
1662122654,20296
1662209054,19826
1662295454,19863
1662381854,19726
1662468254,19898
1662554654,18736
1662641054,19156
1662727455,21175
1662813855,21275
1662900254,21635
1662986654,22350
1663073054,21638
1663159454,20299
1663245854,20137
1663332254,19807
1663418654,19845
1663505054,19977
1663591454,18773
1663677854,19123
1663764254,19240
1663850654,19247
1663937055,18868
1664023454,19174
1664109854,19114
1664196254,18926
1664282655,20325
1664369054,19114
1664455454,19195
1664541854,19326
1664628254,19254
1664714655,19167
1664801055,19203
1664887455,19927
1664973854,20037
1665060254,20277
1665146654,19789
1665233054,19514
1665319454,19518
1665405854,19378
1665492255,19194
1665578654,19118
1665665054,18342
1665751454,19715
1665837855,19187
1665924254,19136
1666010655,19554
1666097054,19605
1666183454,19162
1666269855,19163
1666356254,18817
1666442654,19168
1666529054,19116
1666615454,19343
1666701854,19270
1666788254,20550
1666874654,20636
1666961055,20204
1667047454,20758
1667133854,20727
1667220254,20711
1667306654,20549
1667393055,20395
1667479454,20101
1667565855,20624
1667652255,21317
1667738654,21228
1667825054,20721
1667911454,19672
1667997854,17830
1668084254,16334
1668170654,17280
1668257054,16839
1668343454,16581
1668429855,16756
1668516254,16836
1668602654,16626
1668689054,16556
1668775454,16747
1668861855,16639
1668948254,16537
1669034654,16064
1669121054,15774
1669207455,16512
1669293854,16512
1669380254,16511
1669466654,16563
1669553054,16561
1669639454,16174
1669725854,16474
1669812254,16851
1669898655,17141
1669985054,17009
1670071454,16939
1670157854,16963
1670244254,17246
1670330654,17006
1670417055,16803
1670503454,16835
1670589854,17229
1670676254,17155
1670762654,17167
1670849054,16951
1670935454,17464
1671021854,17890
1671108254,17690
1671194655,17008
1671281055,16702
1671367454,16722
1671453854,16731
1671540255,16834
1671626654,16844
1671713054,16819
1671799454,16856
1671885854,16820
1671972255,16823
1672058654,16857
1672145054,16823
1672231454,16658
1672317854,16595
1672404254,16488
1672490654,16551
1672577054,16551
1672663454,16724
1672749854,16718
1672836254,16819
1672922654,16823
1673009055,16728
1673095454,16913
1673181854,16927
1673268254,17247
1673354654,17234
1673441054,17419
1673527454,18229
1673613854,18873
1673700254,20908
1673786654,20704
1673873054,20842
1673959454,21259
1674045854,21243
1674132255,20739
1674218654,21091
1674305054,23010
1674391454,22808
1674477854,22908
1674564254,22987
1674650654,22722
1674737054,23100
1674823454,22930
1674909854,22953
1674996254,23427
1675082654,23003
1675169054,22873
1675255454,23085
1675341854,23776
1675428254,23549
1675514654,23371
1675601054,23327
1675687454,22926
1675773854,23015
1675860254,23182
1675946654,22678
1676033054,21788
1676119454,21710
1676205854,21852
1676292254,21686
1676378654,21837
1676465055,22802
1676551454,24553
1676637854,23892
1676724254,24583
1676810654,24669
1676897054,24800
1676983454,24596
1677069854,24193
1677156254,23815
1677242654,23910
1677329054,22909
1677415454,23204
1677501854,23409
1677588254,23463
1677674654,23738
1677761054,23337
1677847454,22341
1677933854,22354
1678020254,22411
1678106654,22401
1678193054,22376
1678279454,22031
1678365854,21617
1678452254,19852
1678538654,20181
1678625054,20556
1678711454,22067
1678797854,25343
1678884254,24834
1678970654,24833
1679057054,26599
1679143454,27621
1679229854,27367
1679316254,28294
1679402654,28206
1679489054,28296
1679575454,27595
1679661854,28035
1679748254,27459
1679834654,27939
1679921054,27808
1680007454,26912
1680093854,28344
1680180254,28670
1680266654,28148
1680353054,28417
1680439454,28310
1680525854,28134
1680612254,28262
1680698655,28488
1680785054,27923
1680871454,27931
1680957854,28029
1681044254,27976
1681130654,28311
1681217054,30146
1681303454,30328
1681389854,30243
1681476254,30827
1681562654,30453
1681649054,30266
1681735454,29518
1681821854,30311
1681908254,29242
1681994654,28846
1682081054,28165
1682167454,27332
1682253854,27644
1682340254,27476
1682426654,27376
1682513054,29807
1682599454,28794
1682685854,29331
1682772254,29327
1682858654,29241
1682945054,28599
1683031454,28187
1683117854,28383
1683204254,29051
1683290654,28996
1683377054,29108
1683463454,28940
1683549854,27860
1683636254,27752
1683722654,27978
1683809054,27360
1683895454,26473
1683981854,26870
1684068254,26813
1684154654,27403
1684241054,27137
1684327454,26679
1684413854,27281
1684500255,26945
1684586654,26916
1684673054,26894
1684759454,26835
1684845854,27296
1684932254,26714
1685018654,26430
1685105054,26419
1685191454,26740
1685277854,27149
1685364254,27884
1685450654,27845
1685537055,27098
1685623454,26911
1685709854,27168
1685796254,27170
1685882654,27222
1685969054,26692
1686055454,25591
1686141854,26863
1686228254,26493
1686314654,26643
1686401054,25654
1686487454,25794
1686573854,25931
1686660254,26140
1686746654,25998
1686833054,24895
1686919454,25554
1687005854,26522
1687092254,26528
1687178654,26548
1687265054,26875
1687351454,28970
1687437854,30130
1687524254,30038
1687610654,30779
1687697054,30668
1687783454,30376
1687869854,30725
1687956254,30154
1688042654,30651
1688129054,31034
1688215454,30588
1688301854,30554
1688388254,30624
1688474654,31047
1688561054,30386
1688647454,30635
1688733854,30114
1688820254,30201
1688906654,30310
1688993054,30174
1689079454,30416
1689165854,30809
1689252254,30553
1689338654,31188
1689425054,30364
1689511454,30309
1689597854,30157
1689684254,29811
1689770654,29920
1689857054,30240
1689943454,29859
1690029854,29853
1690116254,29904
1690202654,29203
1690289054,29119
1690375454,29216
1690461854,29464
1690548254,29257
1690634654,29297
1690721054,29323
1690807454,29447
1690893854,28883
1690980254,29492
1691066654,29096
1691153054,29168
1691239454,28979
1691325854,29002
1691412254,29000
1691498654,29513
1691585054,29940
1691671454,29516
1691757854,29416
1691844254,29401
1691930654,29370
1692017054,29334
1692103454,29339
1692189854,29113
1692276254,28493
1692362654,26357
1692449054,25904
1692535454,26182
1692621854,26049
1692708254,26081
1692794654,25861
1692881054,26394
1692967454,26104
1693053854,25984
1693140254,26053
1693226654,26088
1693313054,26015
1693399454,27296
1693485854,27237
1693572254,26018
1693658654,25810
1693745054,26030
1693831454,25843
1693917854,25755
1694004254,25710
1694090654,25656
1694177054,25866
1694263454,25853
1694349854,25798
1694436254,25667
1694522654,26189
1694609054,26100
1694695454,26422
1694781854,26393
1694868254,26556
1694954654,26588
1695041054,27362
1695127454,27135
1695213854,27024
1695300254,26653
1695386654,26623
1695473054,26583
1695559454,26592
1695645854,26065
1695732254,26223
1695818654,26691
1695905054,26492
1695991454,26997
1696077854,26941
1696164254,27200
1696250654,28319
1696337054,27483
1696423454,27620
1696509854,27704
1696596254,27544
1696682654,27973
1696769054,27862
1696855454,27478
1696941854,27525
1697028254,27127
1697114654,26820
1697201054,26865
1697287454,26855
1697373854,26835
1697460254,27799
1697546654,28388
1697633054,28352
1697719454,28447
1697805854,29609
1697892254,29828
1697978654,29905
1698065054,30635
1698151454,34724
1698237854,34314
1698324254,34325
1698410654,34004
1698497054,34156
1698583454,34346
1698669854,34724
1698756254,34376
1698842654,34453
1698929054,35439
1699015454,34357
1699101854,34753
1699188254,35178
1699274654,35187
1699361054,34684
1699447454,35356
1699533854,36948
1699620254,37050
1699706654,37070
1699793054,37036
1699879454,36803
1699965854,36315
1700052255,36315
1700138654,37217
1700225054,36396
1700311454,36476
1700397854,36478
1700484254,37143
1700570654,37200
1700657054,36548
1700743454,37403
1700829854,37900
1700916254,37723
1701002654,37556
1701089054,36998
1701175454,37268
1701261855,38246
1701348254,37878
1701434654,38436
1701521054,38767
1701607454,39491
1701693854,41679
1701780254,41803
1701866654,44107
1701953054,43252
1702039454,43780
1702125854,43813
1702212254,43782
1702298654,42222
1702385054,41811
1702471455,41176
1702557854,43204
1702644254,42739
1702730654,42424
1702817054,41886
1702903454,40966
1702989854,42895
1703076254,42937
1703162654,44203
1703249054,43658
1703335454,43696
1703421854,43672
1703508254,43151
1703594654,42720
1703681054,42840
1703767454,42944
1703853854,42790
1703940254,41938
1704026654,42544
1704113054,42735
1704199454,45566
1704285854,42270
1704372254,43362
1704458654,43956
1704545054,43671
1704631454,44142
1704717854,44962
1704804254,46731
1704890654,45094
1704977054,47317
1705063454,45850
1705149854,42682
1705236254,42824
1705322654,42602
1705409054,43022
1705495454,42664
1705581854,42404
1705668254,41259
1705754654,41549
1705841054,41717
1705927454,40825
1706013854,38845
1706100254,40185
1706186654,39885
1706273054,41220
1706359454,41743
1706445854,42347
1706532254,42091
1706618654,43438
1706705054,42641
1706791454,42161
1706877854,43167
1706964254,43058
1707050654,43028
1707137054,43139
1707223454,42804
1707309854,43012
1707396254,44656
1707482654,47446
1707569054,47226
1707655454,48340
1707741854,47878
1707828254,49902
1707914654,51685
1708001054,52449
1708087454,52307
1708173854,51631
1708260254,51711
1708346654,52385
1708433054,52249
1708519454,51403
1708605854,51496
1708692254,51001
1708778654,51051
1708865054,51601
1708951454,51147
1709037854,57372.88
1709124254,59395
1709210654,62606
1709297054,62500
1709383454,62146
1709469854,62429
1709556254,65002
1709642654,67184
1709729054,66130
1709815454,66775
1709901854,67561
1709988254,68495
1710074654,69808
1710161054,72029
1710247454,72160
1710333854,72752
1710420254,72729
1710506654,67630
1710593054,68045
1710679454,66755
1710765854,68313
1710852254,63731
1710938654,64017
1711025054,67282
1711111454,64546
1711197854,64686
1711284254,65496
1711370654,67078
1711457054,70997
1711543454,70051
1711629854,70508
1711716255,70033
1711802654,70216
1711889054,70393
1711975454,69767
1712061854,65529
1712148254,65817
1712234654,66699
1712321054,66416
1712407454,67702
1712493854,69413
1712580254,72323
1712666654,70795
1712753054,67807
1712839454,70879
1712925854,70352
1713012254,67482
1713098654,64479
1713185054,66210
1713271454,63180
1713357854,62217
1713444254,62157
1713530654,65313
1713617054,63837
1713703454,65210
1713789854,65934
1713876254,65932
1713962654,66488
1714049054,63774
1714135454,64363