1446585579244,31.15,1446585579243
1446585581172,31.15,1446585581172
1446585588018,31.2,1446585588015
1446585622483,31.13,1446585622482
1446585653381,31.04,1446585653379
1446585684463,30.98,1446585684461
1446585715378,30.85,1446585715375
1446585746299,31.11,1446585746296
1446585777223,31.19,1446585777219
1446585808241,31.13,1446585808141
1446585839091,31.12,1446585839090
1446585870013,31.11,1446585870011
1446585900925,31.02,1446585900923
1446585931858,30.87,1446585931854
1446585962777,30.67,1446585962777
1446585993730,30.74,1446585993730
1446586024623,30.67,1446586024623
1446586055533,30.53,1446586055532
1446586086476,30.45,1446586086471
1446586117409,30.45,1446586117408
1446586148316,30.4,1446586148312
1446586179237,30.3,1446586179237
1446586210183,30.25,1446586210181
1446586241093,30.17,1446586241091
1446586272003,30.15,1446586271998
1446586302949,30.15,1446586302946
1446586333878,30.15,1446586333877
1446586364794,30.08,1446586364791
1446586395699,30.05,1446586395696
1446586426630,29.99,1446586426627
1446586457593,29.97,1446586457566
1446586488478,29.92,1446586488475
1446586519402,29.95,1446586519402
1446586550327,29.97,1446586550325
1446586581263,30.01,1446586581256
1446586621799,30.05,1446586621798
1446586652713,30.03,1446586652712
1446586683637,30.01,1446586683631
1446586714594,29.99,1446586714592
1446586745495,29.99,1446586745495
1446586776406,30.01,1446586776399
1446586807343,30.03,1446586807341
1446586838267,30.03,1446586838264
1446586869191,30.03,1446586869189
1446586900103,30.0,1446586900101
1446586931030,29.95,1446586931027
1446586961966,29.95,1446586961963
1446586992888,29.97,1446586992886
1446587023806,29.94,1446587023802
1446587054737,29.88,1446587054736
1446587085663,29.8,1446587085659
1446587116576,29.74,1446587116576
1446587147491,29.71,1446587147490
1446587178432,29.67,1446587178431
1446587209362,29.61,1446587209357
1446587240299,29.56,1446587240297
1446587271203,29.55,1446587271201
1446587302142,29.44,1446587302136
1446587333040,29.19,1446587333039
1446587363986,28.94,1446587363981

1446590947261,32.1,1446590947259
1446590948881,32.1,1446590948880
1446590951870,31.89,1446590951868
1446590981904,31.81,1446590981902
1446591026225,31.73,1446591026222
1446591057148,31.62,1446591057144
1446591088075,31.52,1446591088072
1446591118995,31.07,1446591118995
1446591149908,30.65,1446591149907
1446591180821,30.16,1446591180819
1446591211771,29.71,1446591211769
1446591242701,29.18,1446591242698
1446591298185,28.55,1446591298182
1446591366550,28.42,1446591366545
1446591397470,28.66,1446591397467
1446591428383,28.81,1446591428380
1446591459311,28.88,1446591459307
1446591490239,28.91,1446591490234
1446591521172,29.17,1446591521169
1446591552099,29.35,1446591552095
1446591583010,29.47,1446591583009
1446591613940,29.58,1446591613940
1446591644865,29.67,1446591644862
1446591675784,29.77,1446591675782
1446591706711,29.84,1446591706710
1446591737634,29.88,1446591737631
1446591768548,29.89,1446591768545
1446591799489,29.9,1446591799488
1446591830401,29.92,1446591830399
1446591861340,29.96,1446591861336
1446591892248,30.03,1446591892245
1446591923183,30.12,1446591923180
1446591954095,30.23,1446591954094
1446591985038,30.29,1446591985038
1446592015951,30.33,1446592015949
1446592046862,30.39,1446592046860
1446592077791,30.45,1446592077789
1446592108722,30.52,1446592108716
1446592139652,30.62,1446592139650
1446592170614,30.69,1446592170613
1446592201510,30.78,1446592201507
1446592232425,30.87,1446592232422
1446592263339,30.95,1446592263337
1446592294261,31.01,1446592294258
1446592325215,31.07,1446592325205
1446592356114,31.17,1446592356111
1446592387025,31.33,1446592387022
1446592417961,31.43,1446592417958
1446592448901,31.56,1446592448900
1446592479834,31.68,1446592479825
1446592510748,31.77,1446592510739
1446592541652,31.79,1446592541650
1446592572586,31.84,1446592572583
1446592603514,31.86,1446592603509
1446592634433,31.91,1446592634426
1446592665356,31.93,1446592665353
1446592696293,31.96,1446592696291
1446592727199,31.95,1446592727196
1446592758124,31.91,1446592758121
1446592789043,31.82,1446592789040

1446592819980,31.79,1446592819979
1446592850893,31.79,1446592850893
1446592881832,31.79,1446592881829
1446592912750,31.82,1446592912748
1446592943673,31.83,1446592943671
1446592974604,31.77,1446592974604
1446593005505,31.43,1446593005504
1446593036461,30.82,1446593036456
1446593067370,30.15,1446593067368
1446593098310,29.65,1446593098305
1446593129215,29.27,1446593129215
1446593160144,28.67,1446593160143
1446593191070,28.35,1446593191069
1446593222005,28.32,1446593222002
1446593252902,28.28,1446593252900
1446593283838,28.42,1446593283837
1446593314751,28.55,1446593314751
1446593345684,28.7,1446593345681
1446593376598,28.92,1446593376596
1446593407548,29.16,1446593407546
1446593438464,29.46,1446593438461
1446593469398,29.58,1446593469397
1446593500288,29.69,1446593500288
1446593531239,29.73,1446593531238
1446593562157,29.83,1446593562155
1446593593096,29.93,1446593593095
1446593624002,30.02,1446593624001
1446593654926,30.13,1446593654922
1446593685840,30.24,1446593685840
1446593716785,30.35,1446593716783
1446593747698,30.41,1446593747694
1446593778619,30.44,1446593778618
1446593809555,30.56,1446593809554
1446593840480,30.72,1446593840479
1446593871392,30.88,1446593871391
1446593902330,31.03,1446593902327
1446593933256,31.17,1446593933255
1446593964184,31.32,1446593964183
1446593995091,31.44,1446593995089
1446594026006,31.55,1446594026005
1446594056931,31.65,1446594056929
1446594087872,31.73,1446594087871
1446594118769,31.83,1446594118769
1446594149708,31.91,1446594149707
1446594180641,31.98,1446594180641
1446594211562,32.1,1446594211559
1446594242488,32.19,1446594242487
1446594273411,32.27,1446594273410
1446594304321,32.36,1446594304321
1446594335249,32.42,1446594335248
1446594366172,32.5,1446594366172
1446594397123,32.54,1446594397122
1446594428034,32.58,1446594428033
1446603197532,33.62,1446603197531
1446603199012,33.62,1446603199012
1446603244252,33.8,1446603244251
1446603275189,33.87,1446603275185
1446603306101,33.92,1446603306098
1446603337015,33.97,1446603337014
1446603367965,33.98,1446603367961

1446603398855,34.0,1446603398855
1446603446858,33.99,1446603446855
1446603477763,34.05,1446603477761
1446603508721,34.07,1446603508716
1446603539627,34.08,1446603539626
1446603570553,34.09,1446603570552
1446603601462,34.09,1446603601457
1446603632396,34.09,1446603632394
1446603663328,34.07,1446603663321
1446603694268,34.02,1446603694267
1446603725178,33.92,1446603725176
1446603755911,33.73,1446603755911
1446603786850,33.46,1446603786847
1446603817779,33.2,1446603817770
1446603848693,32.71,1446603848692
1446603879608,32.13,1446603879608
1446603910555,31.76,1446603910553
1446603941467,31.47,1446603941467
1446603972385,31.25,1446603972385
1446604003314,31.08,1446604003312
1446604034233,30.86,1446604034232
1446604065162,30.59,1446604065161
1446604096083,30.43,1446604096081
1446604127025,30.27,1446604127019
1446604157932,30.09,1446604157932
1446604188876,29.99,1446604188873
1446604219781,29.81,1446604219780
1446604250703,29.68,1446604250700
1446604281645,29.58,1446604281642
1446604312577,29.6,1446604312574
1446604343484,29.61,1446604343483
1446604374402,29.65,1446604374401
1446604405330,29.63,1446604405329
1446604436253,29.59,1446604436251
1446604467177,29.6,1446604467176
1446604498123,29.56,1446604498117
1446604529033,29.52,1446604529032
1446604559962,29.37,1446604559959
1446604590872,29.24,1446604590870
1446604621796,29.23,1446604621796
1446604652725,29.22,1446604652723
1446604683651,29.22,1446604683651
1446604714565,29.26,1446604714562
1446604745489,29.31,1446604745487
1446604776436,29.35,1446604776435
1446604807370,29.4,1446604807369
1446604838264,29.43,1446604838262
1446604869188,29.36,1446604869185
1446604900127,29.26,1446604900124
1446604931057,29.16,1446604931054
1446604961955,29.0,1446604961952
1446604992898,28.92,1446604992894
1446605023815,28.8,1446605023813
1446605054752,28.66,1446605054749
1446605085668,28.49,1446605085664
1446605116573,28.33,1446605116573
1446605147514,28.17,1446605147513
1446605178439,28.05,1446605178439
1446605209347,27.9,1446605209342
1446605240281,27.8,1446605240281

1446605271220,27.71,1446605271217
1446605302129,27.69,1446605302127
1446605333041,27.68,1446605333038
1446605363970,27.79,1446605363968
1446605394925,27.94,1446605394923
1446605425844,28.03,1446605425843
1446605456764,28.08,1446605456760
1446605487687,28.16,1446605487684
1446605518591,28.28,1446605518591
1446605549548,28.4,1446605549542
1446605580444,28.36,1446605580438
1446605611369,28.2,1446605611367
1446605642304,28.03,1446605642299
1446605673216,27.88,1446605673215
1446605704131,27.76,1446605704131
1446605735073,27.65,1446605735071
1446605766010,27.57,1446605766008
1446605796931,27.51,1446605796931
1446605827848,27.49,1446605827845
1446605858758,27.44,1446605858754
1446605889738,27.44,1446605889712
1446605920627,27.45,1446605920622
1446605951561,27.43,1446605951561
1446605982464,27.4,1446605982460
1446606013380,27.38,1446606013377
1446606044319,27.38,1446606044317
1446606075241,27.42,1446606075241
1446606106163,27.47,1446606106158
1446606137112,27.59,1446606137112
1446606168028,27.75,1446606168009
1446606198939,27.99,1446606198934
1446606229859,28.14,1446606229856
1446606260780,28.3,1446606260778
1446606291723,28.45,1446606291719
1446606322629,28.67,1446606322624
1446606353559,28.83,1446606353558
1446606384475,29.1,1446606384475
1446606415410,29.35,1446606415410
1446606446325,29.64,1446606446324
1446606477245,29.88,1446606477243
1446606508194,30.11,1446606508189
1446606539124,30.34,1446606539122
1446606570025,30.49,1446606570023
1446606600940,30.43,1446606600939
1446606631880,30.37,1446606631880
1446606662838,30.39,1446606662814
1446606693724,30.55,1446606693722
1446606724637,30.6,1446606724633
1446606755573,30.67,1446606755568
1446606786513,30.55,1446606786512
1446606817434,30.37,1446606817411
1446606848345,30.2,1446606848339
1446606879279,30.17,1446606879277
1446606910204,30.16,1446606910197
1446606941114,30.15,1446606941109
1446606972034,30.42,1446606972031
1446607002960,30.75,1446607002960
1446607049631,30.95,1446607049628
1446607080556,31.04,1446607080554
1446607111470,31.05,1446607111470

1446607142414,30.88,1446607142414
1446607173329,30.75,1446607173328
1446607204250,30.69,1446607204249
1446607235169,30.58,1446607235169
1446607266108,30.48,1446607266107
1446607297029,30.4,1446607297025
1446607327937,30.4,1446607327935
1446607358878,30.41,1446607358865
1446607389796,30.39,1446607389793
1446607420752,30.4,1446607420729
1446607451631,30.39,1446607451631
1446607482563,30.33,1446607482558
1446607513483,30.14,1446607513483
1446607544438,29.91,1446607544435
1446607575324,29.79,1446607575324
1446607606261,29.73,1446607606260
1446607637235,29.8,1446607637194
1446607668122,30.03,1446607668118
1446607699044,30.39,1446607699036
1446607748342,30.61,1446607748338
1446607779268,30.56,1446607779262
1446607810185,30.45,1446607810182
1446607841105,30.37,1446607841104
1446607872040,30.28,1446607872038
1446607902972,30.17,1446607902965
1446607933889,30.2,1446607933887
1446607964835,30.15,1446607964820
1446607995748,30.05,1446607995746
1446608026661,30.0,1446608026661
1446608057590,29.92,1446608057590
1446608088514,29.91,1446608088514
1446608119434,29.95,1446608119434
1446608150347,29.74,1446608150337
1446608181291,29.3,1446608181286
1446608212207,28.82,1446608212198
1446608243149,28.63,1446608243146
1446608274051,28.42,1446608274048
1446608304987,28.09,1446608304985
1446608335904,27.86,1446608335903
1446608366838,27.72,1446608366836
1446608397748,27.63,1446608397748
1446608428685,27.44,1446608428683
1446608459609,27.32,1446608459609
1446608490548,27.17,1446608490534
1446608521443,26.95,1446608521438
1446608552383,26.74,1446608552378
1446608583372,26.62,1446608583372
1446608614247,26.23,1446608614242
1446608645261,26.0,1446608645260
1446608676112,25.73,1446608676099
1446608707006,25.63,1446608707000
1446608737928,25.26,1446608737926
1446608768852,25.1,1446608768845
1446608799766,24.9,1446608799766
1446608830722,24.8,1446608830719
1446608861655,24.71,1446608861652
1446608892537,24.86,1446608892537
1446608923461,24.78,1446608923458
1446608954381,24.73,1446608954380
1446608985355,24.64,1446608985306

1446622947454,28.47,1446622947453
1446622953094,28.62,1446622953094
1446623009997,28.76,1446623009995
1446623040927,28.76,1446623040926
1446623071359,28.76,1446623071357
1446623102269,28.78,1446623102267
1446623154833,28.84,1446623154832
1446623185723,28.34,1446623185722
1446623216679,27.78,1446623216674
1446623247603,27.27,1446623247597
1446623278512,27.05,1446623278509
1446623309444,26.9,1446623309440
1446623340363,26.78,1446623340362
1446623371070,26.78,1446623371069
1446623402002,26.72,1446623402000
1446623443558,26.72,1446623443558
1446623474496,26.66,1446623474495
1446623505447,26.61,1446623505444
1446623536346,26.66,1446623536343
1446623567266,26.62,1446623567264
1446623598183,26.62,1446623598180
1446623629096,26.6,1446623629093
1446623660026,26.61,1446623660023
1446623690971,26.61,1446623690969
1446623749329,26.52,1446623749327
1446623781828,26.35,1446623781825
1446623812735,26.28,1446623812730
1446623843667,26.32,1446623843665
1446623874598,26.43,1446623874597
1446623905518,26.45,1446623905516
1446623936440,26.48,1446623936437
1446623967375,26.47,1446623967368
1446624012260,26.35,1446624012258
1446624047343,26.16,1446624047339
1446624078277,26.06,1446624078275
1446624109181,26.02,1446624109179
1446624140134,26.02,1446624140129
1446624171047,26.1,1446624171045
1446624201958,26.11,1446624201955
1446624232898,26.21,1446624232896
1446624263811,26.2,1446624263811
1446624294735,26.17,1446624294735
1446624325700,26.17,1446624325696
1446624356575,26.18,1446624356572
1446624387517,26.14,1446624387513
1446624418515,26.12,1446624418515
1446624449363,26.11,1446624449360
1446624480283,26.11,1446624480273
1446624511212,26.09,1446624511211
1446624542135,26.01,1446624542132
1446624573047,25.97,1446624573045
1446624603964,25.89,1446624603963
1446624634918,25.78,1446624634915
1446624665836,25.67,1446624665833
1446624696742,25.47,1446624696741
1446624727667,25.41,1446624727664
1446624758604,25.42,1446624758600
1446624789546,25.44,1446624789544
1446624820436,25.55,1446624820433
1446624851373,25.61,1446624851369

1446624882290,25.66,1446624882288
1446624913235,25.71,1446624913232
1446624944147,25.72,1446624944146
1446624975083,25.72,1446624975079
1446625006006,25.68,1446625006003
1446625036926,25.64,1446625036923
1446625067835,25.51,1446625067834
1446625098759,25.44,1446625098758
1446625129679,25.43,1446625129679
1446625160607,25.41,1446625160607
1446625191537,25.37,1446625191534
1446625222473,25.3,1446625222470
1446625253408,25.3,1446625253405
1446625284330,25.17,1446625284330
1446625315244,24.97,1446625315241
1446625346166,24.82,1446625346163
1446625377090,24.8,1446625377088
1446625408017,24.73,1446625408015
1446625438925,24.64,1446625438923
1446625469862,24.56,1446625469860
1446625500789,24.43,1446625500788
1446625531720,24.38,1446625531717
1446625562625,24.24,1446625562623
1446625593560,24.24,1446625593559
1446625624587,24.29,1446625624545
1446625655397,24.23,1446625655396
1446625686335,24.26,1446625686332
1446625717243,24.25,1446625717240
1446625748183,24.28,1446625748179
1446625779091,24.3,1446625779091
1446625810033,24.26,1446625810029
1446625840968,24.21,1446625840965
1446625871872,24.17,1446625871868
1446625902801,24.18,1446625902799
1446625933739,24.3,1446625933739
1446625964643,24.4,1446625964643
1446625995562,24.41,1446625995561
1446626026522,24.35,1446626026519
1446626057404,24.38,1446626057402
1446626088336,24.39,1446626088333
1446626139152,24.4,1446626139151
1446626170036,24.43,1446626170034
1446626200967,24.39,1446626200965
1446626231889,24.21,1446626231887
1446626262839,24.26,1446626262837
1446626293771,24.29,1446626293768
1446626324683,24.36,1446626324678
1446626355595,24.44,1446626355595
1446626386511,24.42,1446626386510
1446626417427,24.43,1446626417425
1446626448363,24.45,1446626448359
1446626479283,24.45,1446626479283
1446626510216,24.5,1446626510213
1446626541144,24.48,1446626541138
1446626572071,24.4,1446626572068
1446626602988,24.3,1446626602986
1446626633925,24.2,1446626633923
1446626664816,24.08,1446626664816
1446626695749,24.0,1446626695746
1446626726693,24.02,1446626726691

1446626757623,24.03,1446626757619
1446626788538,24.04,1446626788538
1446626819465,24.07,1446626819463
1446626850384,24.05,1446626850384
1446626881313,24.1,1446626881310
1446626912230,24.09,1446626912227
1446626943160,24.07,1446626943157
1446626974072,24.06,1446626974071
1446627005064,24.03,1446627005004
1446627035930,24.03,1446627035926
1446627066852,23.98,1446627066851
1446627097789,23.94,1446627097785
1446627128698,23.92,1446627128698
1446627159609,23.85,1446627159608
1446627190552,23.67,1446627190548
1446627221475,23.57,1446627221473
1446627252408,23.52,1446627252406
1446627283303,23.43,1446627283299
1446627314247,23.46,1446627314245
1446627345160,23.48,1446627345158
1446627376101,23.44,1446627376101
1446627407008,23.51,1446627407006
1446627437930,23.61,1446627437928
1446627468859,23.66,1446627468856
1446627499788,23.7,1446627499785
1446627530709,23.62,1446627530709
1446627561630,23.51,1446627561630
1446627592556,23.4,1446627592553
1446627623479,23.3,1446627623478
1446627654441,23.19,1446627654419
1446627685339,23.11,1446627685337
1446627716270,23.13,1446627716268
1446627747184,23.19,1446627747183
1446627778114,23.29,1446627778111
1446627809013,23.34,1446627809012
1446627839963,23.4,1446627839961
1446627870888,23.42,1446627870886
1446627901810,23.45,1446627901807
1446627932762,23.51,1446627932759
1446627963663,23.65,1446627963662
1446627994589,23.75,1446627994589
1446628025505,23.83,1446628025505
1446628056425,24.04,1446628056422
1446628087355,24.1,1446628087348
1446628118330,24.15,1446628118324
1446628149187,24.22,1446628149182
1446628180118,24.29,1446628180115
1446628211043,24.32,1446628211039
1446628241970,24.3,1446628241968
1446628272889,24.31,1446628272887
1446628303848,24.34,1446628303847
1446628334735,24.32,1446628334735
1446628365677,24.29,1446628365675
1446628396594,24.32,1446628396592
1446628427507,24.29,1446628427507
1446628458469,24.29,1446628458428
1446628520034,24.11,1446628520032
1446628550946,24.07,1446628550943
1446628581862,23.99,1446628581862
1446628612785,23.93,1446628612783