ETHUSDT.csv

Time,Open,High,Low,Close,Volume,Close time,Quote asset volume,Nb of trades,Buy base asset Vol,Buy quote asset Vol,Ignore
1532953500000,460.41000000,460.41000000,460.16000000,460.33000000,92.85755000,1532953559999,42741.11311280,62,64.22797000,29563.90017230
1532953560000,460.28000000,460.34000000,459.98000000,460.23000000,34.87373000,1532953619999,16050.85193880,53,29.41330000,13537.84948660
1532953620000,460.15000000,460.41000000,459.94000000,459.94000000,102.95233000,1532953679999,47366.36742610,83,70.36043000,32372.43193440
1532953680000,460.38000000,460.85000000,460.24000000,460.52000000,234.92091000,1532953739999,108223.05497240,74,63.92263000,29434.36198710
1532953740000,460.61000000,460.67000000,460.01000000,460.01000000,102.67397000,1532953799999,47280.73339140,31,54.48516000,25095.00730220
1532953800000,460.00000000,460.59000000,459.99000000,460.34000000,257.20060000,1532953859999,118331.27214820,114,209.17262000,96235.37261120
1532953860000,460.14000000,460.28000000,460.00000000,460.27000000,334.72721000,1532953919999,154021.43890740,45,255.93981000,117767.97525600
1532953920000,460.31000000,460.36000000,460.26000000,460.31000000,478.16734000,1532953979999,220114.51118820,31,476.23740000,219226.23698880
1532953980000,460.31000000,460.31000000,460.06000000,460.24000000,362.10683000,1532954039999,166670.24829090,53,359.49427000,165468.10856920
1532954040000,460.24000000,460.28000000,460.10000000,460.10000000,171.83187000,1532954099999,79080.13773800,50,165.54626000,76187.40128110
1532954100000,460.13000000,460.23000000,460.10000000,460.10000000,170.31862000,1532954159999,78378.98333800,63,164.56114000,75729.65018470
1532954160000,460.09000000,460.29000000,460.00000000,460.15000000,299.75694000,1532954219999,137919.40648000,84,238.36306000,109676.21452400
1532954220000,460.04000000,460.29000000,459.87000000,460.16000000,104.69934000,1532954279999,48166.10873000,61,61.74207000,28405.41226130
1532954280000,460.14000000,460.20000000,460.08000000,460.15000000,194.67313000,1532954339999,89579.27222450,54,178.06311000,81935.83228650
1532954340000,460.16000000,460.19000000,459.97000000,460.03000000,163.75433000,1532954399999,75344.48527490,52,153.58821000,70667.76522910
1532954400000,460.09000000,460.15000000,459.61000000,459.86000000,74.29900000,1532954459999,34162.43382680,82,16.45404000,7567.90532240
1532954460000,459.86000000,460.10000000,459.43000000,459.82000000,156.89203000,1532954519999,72131.92078650,115,89.38967000,41093.28364850
1532954520000,459.83000000,460.10000000,459.70000000,459.86000000,63.96625000,1532954579999,29416.01760110,59,45.85299000,21087.49443510
1532954580000,459.86000000,460.09000000,459.86000000,460.05000000,137.89616000,1532954639999,63427.30935590,79,112.66994000,51824.44724150
1532954640000,460.00000000,460.68000000,459.94000000,460.12000000,146.27891000,1532954699999,67325.98774700,86,114.03309000,52486.41545920
1532954700000,460.04000000,460.37000000,459.86000000,460.04000000,76.63208000,1532954759999,35264.34840060,32,23.03264000,10598.68320230
1532954760000,460.09000000,460.33000000,460.00000000,460.18000000,79.21376000,1532954819999,36450.75110740,52,53.14219000,24455.61665370
1532954820000,460.18000000,460.24000000,460.03000000,460.24000000,86.27142000,1532954879999,39695.03661390,54,66.95590000,30808.11666160
1532954880000,460.12000000,460.23000000,460.07000000,460.12000000,24.86682000,1532954939999,11442.60418130,42,15.50060000,7133.09065170
1532954940000,460.18000000,460.46000000,460.10000000,460.34000000,49.39137000,1532954999999,22728.62862970,48,9.05799000,4169.45093280
1532955000000,460.43000000,460.57000000,460.12000000,460.46000000,57.46384000,1532955059999,26455.75938890,64,38.35436000,17661.68016490
1532955060000,460.47000000,460.64000000,460.38000000,460.59000000,166.21356000,1532955119999,76544.80020740,37,56.81512000,26168.02614320
1532955120000,460.43000000,460.59000000,460.12000000,460.12000000,41.96040000,1532955179999,19324.22520120,21,38.88340000,17907.56795870
1532955180000,460.25000000,460.43000000,460.12000000,460.14000000,74.63601000,1532955239999,34354.25544040,22,70.87847000,32625.16795500
1532955240000,460.14000000,460.19000000,459.78000000,459.98000000,176.42528000,1532955299999,81148.97470490,67,101.07832000,46488.96167340
1532955300000,459.98000000,460.49000000,459.71000000,460.20000000,248.90878000,1532955359999,114502.23209010,62,156.12015000,71812.36311680
1532955360000,460.13000000,460.31000000,459.80000000,459.80000000,143.74522000,1532955419999,66163.72049360,36,138.62043000,63805.64828990
1532955420000,460.18000000,460.50000000,460.13000000,460.44000000,125.84862000,1532955479999,57933.39287220,37,124.84862000,57473.06287220
1532955480000,460.32000000,460.50000000,460.17000000,460.34000000,26.30651000,1532955539999,12110.62387570,35,21.13207000,9729.09465490
1532955540000,460.34000000,460.39000000,460.17000000,460.34000000,106.65726000,1532955599999,49092.81218990,48,96.67161000,44496.87097990
1532955600000,460.18000000,460.35000000,460.17000000,460.29000000,276.52775000,1532955659999,127283.96923920,66,254.89725000,117328.65183960
1532955660000,460.28000000,460.35000000,460.17000000,460.23000000,189.48122000,1532955719999,87212.23467870,59,179.25663000,82506.98326890
1532955720000,460.35000000,460.35000000,460.10000000,460.11000000,250.11100000,1532955779999,115101.75765880,64,189.52271000,87223.28436790
1532955780000,460.11000000,460.26000000,460.00000000,460.16000000,164.03924000,1532955839999,75480.11148370,65,99.79993000,45923.50353110
1532955840000,460.16000000,460.28000000,460.00000000,460.07000000,51.17967000,1532955899999,23548.04865020,66,27.35950000,12589.26973320
1532955900000,460.16000000,460.23000000,460.07000000,460.07000000,103.38079000,1532955959999,47568.56934150,75,64.86517000,29847.90708070
1532955960000,460.14000000,460.35000000,460.14000000,460.33000000,203.84310000,1532956019999,93810.64652990,47,176.48908000,81221.97595220
1532956020000,460.30000000,460.30000000,459.89000000,459.89000000,165.21385000,1532956079999,76019.59461720,46,118.28012000,54426.39780170
1532956080000,460.04000000,460.24000000,459.83000000,460.12000000,53.14888000,1532956139999,24450.18065610,37,30.80116000,14171.05801470
1532956140000,460.19000000,460.29000000,460.11000000,460.12000000,176.72053000,1532956199999,81317.95278700,59,82.42091000,37928.22412720
1532956200000,460.11000000,460.21000000,459.92000000,460.06000000,347.09896000,1532956259999,159695.96446520,72,168.00621000,77301.35061940
1532956260000,460.07000000,460.28000000,459.94000000,459.95000000,253.88096000,1532956319999,116800.79206510,59,95.78224000,44065.96642210
1532956320000,459.95000000,460.09000000,459.84000000,459.98000000,75.75396000,1532956379999,34844.96327290,47,44.04894000,20262.59233910
1532956380000,459.99000000,460.10000000,459.83000000,459.91000000,75.28820000,1532956439999,34629.31146780,54,47.64951000,21918.78515390
1532956440000,459.91000000,460.02000000,459.85000000,459.95000000,69.04594000,1532956499999,31756.56951000,35,57.72417000,26548.97057850
1532956500000,459.85000000,460.17000000,459.78000000,459.99000000,160.51505000,1532956559999,73827.40017790,80,139.38744000,64109.68357080
1532956560000,459.99000000,460.18000000,459.78000000,460.03000000,91.99198000,1532956619999,42312.56273540,102,60.89447000,28009.96820950
1532956620000,459.87000000,460.30000000,459.85000000,460.11000000,208.84502000,1532956679999,96087.92259110,115,126.68823000,58290.33134240
1532956680000,460.27000000,460.27000000,459.87000000,459.92000000,56.04596000,1532956739999,25779.85881200,61,14.84326000,6828.70314790
1532956740000,460.07000000,460.27000000,459.92000000,460.07000000,32.80481000,1532956799999,15091.66928420,55,15.72572000,7235.43724380
1532956800000,460.24000000,460.30000000,459.98000000,460.21000000,310.72584000,1532956859999,142955.76734770,88,72.25951000,33247.19693980
1532956860000,460.21000000,460.30000000,459.99000000,460.15000000,280.05641000,1532956919999,128889.81249920,85,122.63130000,56438.09010900
1532956920000,460.15000000,460.17000000,459.85000000,460.12000000,304.54587000,1532956979999,140108.96863870,123,245.84736000,113108.09746220
1532956980000,460.11000000,460.11000000,459.79000000,459.96000000,242.75868000,1532957039999,111659.09879040,61,230.92012000,106214.10304760
1532957040000,459.97000000,459.98000000,459.58000000,459.84000000,121.66645000,1532957099999,55949.99056010,82,84.61623000,38915.42382270
1532957100000,459.83000000,459.94000000,459.70000000,459.79000000,56.48987000,1532957159999,25974.78062130,89,45.84950000,21082.72494170
1532957160000,459.76000000,460.02000000,459.48000000,459.95000000,36.74715000,1532957219999,16894.27365330,71,15.98439000,7350.70732390
1532957220000,459.95000000,460.01000000,459.83000000,459.83000000,76.24543000,1532957279999,35062.48100820,68,18.84041000,8665.52908230
1532957280000,459.94000000,459.94000000,459.50000000,459.54000000,56.59050000,1532957339999,26016.07665680,74,36.94870000,16988.81568820
1532957340000,459.54000000,460.00000000,459.54000000,459.67000000,54.03956000,1532957399999,24844.71151620,90,29.73994000,13674.63372090
1532957400000,459.82000000,460.00000000,459.66000000,459.88000000,39.84136000,1532957459999,18319.75951920,97,26.72948000,12291.96051110
1532957460000,459.93000000,460.00000000,459.72000000,459.99000000,53.67457000,1532957519999,24682.93356910,95,32.60830000,14995.50820390
1532957520000,459.98000000,459.98000000,459.48000000,459.86000000,79.25713000,1532957579999,36431.18437150,66,11.63361000,5349.56900030
1532957580000,459.76000000,460.00000000,459.48000000,459.89000000,60.48201000,1532957639999,27802.78164400,81,16.89794000,7770.45278400
1532957640000,459.52000000,460.15000000,459.52000000,459.96000000,148.04729000,1532957699999,68082.49910990,87,124.63700000,57319.55923780
1532957700000,459.94000000,459.94000000,459.55000000,459.55000000,229.11922000,1532957759999,105339.58174940,119,179.15693000,82366.51486430
1532957760000,459.57000000,460.15000000,459.52000000,459.85000000,214.30824000,1532957819999,98517.24213650,89,187.41046000,86154.85528540
1532957820000,459.57000000,459.88000000,458.63000000,459.53000000,1126.67278000,1532957879999,517386.26533650,464,290.11862000,133258.41871280
1532957880000,459.51000000,460.14000000,458.94000000,459.12000000,459.59901000,1532957939999,211089.80582280,197,158.00588000,72598.17035500
1532957940000,459.11000000,459.12000000,457.90000000,459.02000000,496.14260000,1532957999999,227506.69980350,371,139.70609000,64112.27024070
1532958000000,458.55000000,459.12000000,458.52000000,459.02000000,188.62213000,1532958059999,86559.34551060,151,111.24024000,51053.31756600
1532958060000,458.80000000,459.09000000,458.31000000,458.65000000,150.40094000,1532958119999,68988.86417350,180,106.44096000,48829.19496650
1532958120000,458.65000000,459.12000000,458.37000000,458.89000000,75.46203000,1532958179999,34630.82478310,169,50.85452000,23339.58817370
1532958180000,458.86000000,459.11000000,458.41000000,459.11000000,113.96873000,1532958239999,52283.99258520,136,64.41121000,29556.90066570
1532958240000,459.11000000,459.11000000,458.69000000,458.79000000,49.62140000,1532958299999,22770.76234840,98,25.83974000,11858.14721930
1532958300000,458.91000000,459.29000000,458.66000000,459.04000000,170.15662000,1532958359999,78110.32357050,83,142.98200000,65638.14090590
1532958360000,458.73000000,459.04000000,458.60000000,458.75000000,59.66173000,1532958419999,27367.93595550,70,28.88400000,13250.44814360
1532958420000,458.93000000,458.99000000,457.88000000,458.51000000,703.24218000,1532958479999,322301.78134300,132,107.95817000,49510.85988420
1532958480000,458.53000000,459.42000000,458.37000000,459.28000000,154.76209000,1532958539999,71030.98752290,115,128.18274000,58826.99904900
1532958540000,459.42000000,459.88000000,459.16000000,459.40000000,53.25830000,1532958599999,24473.48850190,85,37.22189000,17104.74252870
1532958600000,459.59000000,459.59000000,459.42000000,459.58000000,46.42795000,1532958659999,21334.77911890,66,28.04237000,12886.69617280
1532958660000,459.58000000,459.74000000,458.83000000,458.90000000,77.57353000,1532958719999,35622.78418250,92,28.61891000,13143.98416510
1532958720000,459.04000000,459.11000000,458.71000000,458.92000000,57.21900000,1532958779999,26261.50253470,101,40.06173000,18388.69046050
1532958780000,459.09000000,459.11000000,458.66000000,458.71000000,21.43137000,1532958839999,9834.25131840,71,11.88769000,5455.89303110
1532958840000,458.70000000,459.65000000,458.00000000,459.37000000,169.55594000,1532958899999,77758.27313350,140,67.35086000,30894.06892870
1532958900000,459.36000000,459.47000000,458.84000000,459.02000000,47.76465000,1532958959999,21929.01528200,87,21.95727000,10082.57219320
1532958960000,459.03000000,459.17000000,458.68000000,458.85000000,75.40248000,1532959019999,34610.04575700,65,50.55183000,23204.60749450
1532959020000,459.11000000,459.11000000,458.87000000,458.87000000,77.39700000,1532959079999,35522.15155890,61,47.95189000,22009.40842830
1532959080000,458.85000000,459.00000000,458.63000000,458.70000000,84.92007000,1532959139999,38964.59333000,56,48.61670000,22310.14001360
1532959140000,458.98000000,459.13000000,458.30000000,458.86000000,73.71380000,1532959199999,33806.20702200,62,18.61882000,8543.92085650
1532959200000,459.04000000,459.16000000,458.81000000,459.09000000,85.67536000,1532959259999,39328.05582000,58,59.44354000,27288.89241600
1532959260000,459.14000000,459.16000000,458.50000000,459.06000000,137.75701000,1532959319999,63237.83298460,60,102.15222000,46898.86143320
1532959320000,459.06000000,459.16000000,458.71000000,459.15000000,51.22211000,1532959379999,23513.84539930,98,42.54143000,19529.21850670
1532959380000,459.15000000,459.48000000,459.11000000,459.31000000,113.36235000,1532959439999,52055.61897780,69,100.70240000,46241.24940870
1532959440000,459.37000000,459.65000000,459.23000000,459.37000000,66.83093000,1532959499999,30703.64754150,73,20.45115000,9395.89439210
1532959500000,459.26000000,459.65000000,459.26000000,459.29000000,19.27355000,1532959559999,8853.07135610,45,11.96565000,5496.64497190
1532959560000,459.41000000,459.65000000,459.34000000,459.63000000,51.62176000,1532959619999,23722.03112370,66,33.79160000,15528.87709780
1532959620000,459.62000000,459.65000000,459.30000000,459.65000000,86.20081000,1532959679999,39606.46148250,72,54.04461000,24831.34041240
1532959680000,459.59000000,459.96000000,459.38000000,459.81000000,105.46198000,1532959739999,48486.34419420,91,42.60476000,19589.79584680
1532959740000,459.81000000,460.00000000,459.59000000,459.89000000,51.81880000,1532959799999,23828.74662760,32,35.43893000,16300.05139090
1532959800000,459.73000000,460.00000000,459.60000000,459.79000000,37.41843000,1532959859999,17203.65559290,57,24.95008000,11471.48583200
1532959860000,459.70000000,459.77000000,459.63000000,459.75000000,42.99233000,1532959919999,19761.97938480,48,13.26357000,6097.39742630
1532959920000,459.75000000,459.82000000,459.67000000,459.79000000,24.33220000,1532959979999,11187.12443500,61,13.65971000,6280.30109780
1532959980000,459.79000000,459.79000000,459.12000000,459.67000000,50.13313000,1532960039999,23041.65403470,39,17.44663000,8021.32382020
1532960040000,459.67000000,459.79000000,459.42000000,459.77000000,21.59019000,1532960099999,9921.89899900,54,12.41233000,5704.11430490
1532960100000,459.56000000,459.70000000,459.40000000,459.42000000,24.14735000,1532960159999,11096.28176510,45,13.97002000,6419.87555930
1532960160000,459.41000000,459.65000000,459.41000000,459.42000000,37.40617000,1532960219999,17187.08729650,66,13.73437000,6311.35439580
1532960220000,459.41000000,459.58000000,459.23000000,459.49000000,19.86377000,1532960279999,9126.50053540,38,11.46930000,5270.30183320
1532960280000,459.40000000,459.65000000,459.33000000,459.51000000,38.68958000,1532960339999,17776.77602710,77,30.52321000,14024.80600530
1532960340000,459.50000000,459.66000000,459.10000000,459.28000000,43.00511000,1532960399999,19753.16249780,65,14.00058000,6432.38996090
1532960400000,459.27000000,459.62000000,459.26000000,459.59000000,63.65604000,1532960459999,29243.36553050,70,50.19794000,23060.37773140
1532960460000,459.52000000,459.70000000,459.51000000,459.56000000,48.31822000,1532960519999,22206.51284280,76,14.04328000,6455.12759140
1532960520000,459.69000000,459.70000000,459.52000000,459.69000000,55.39818000,1532960579999,25465.01614040,68,42.71351000,19634.50970520
1532960580000,459.69000000,460.00000000,459.68000000,459.99000000,46.44034000,1532960639999,21352.44526190,70,17.44351000,8019.90713240
1532960640000,459.99000000,460.00000000,459.33000000,459.69000000,65.02337000,1532960699999,29892.08309670,77,17.30566000,7955.78048920
1532960700000,459.57000000,459.62000000,459.51000000,459.52000000,26.01993000,1532960759999,11958.28011360,35,20.46216000,9404.22643340
1532960760000,459.59000000,459.61000000,459.45000000,459.52000000,97.96851000,1532960819999,45020.09853960,68,20.23506000,9299.62159980
1532960820000,459.52000000,459.60000000,459.30000000,459.48000000,61.19869000,1532960879999,28116.74405120,44,23.62906000,10857.54582850
1532960880000,459.48000000,459.93000000,459.37000000,459.49000000,64.25186000,1532960939999,29520.53249610,63,17.81147000,8185.30850640
1532960940000,459.50000000,459.57000000,459.40000000,459.47000000,33.63239000,1532960999999,15452.58497060,45,17.81146000,8184.01381180
1532961000000,459.43000000,459.49000000,459.40000000,459.49000000,30.17531000,1532961059999,13863.50871470,49,16.15341000,7421.73933270
1532961060000,459.45000000,459.45000000,459.26000000,459.30000000,47.64051000,1532961119999,21884.02728460,65,17.17208000,7888.24671560
1532961120000,459.26000000,459.41000000,459.01000000,459.25000000,18.51783000,1532961179999,8504.42453030,45,14.76113000,6779.35141380
1532961180000,459.25000000,459.50000000,457.50000000,458.69000000,406.49175000,1532961239999,186471.99188170,173,71.06524000,32596.85371540
1532961240000,458.69000000,459.43000000,458.66000000,459.43000000,80.97321000,1532961299999,37169.57683910,90,67.51557000,30990.89229220
1532961300000,459.43000000,459.49000000,458.78000000,459.27000000,71.12208000,1532961359999,32650.17764670,65,23.41680000,10753.84299390
1532961360000,459.25000000,459.25000000,458.82000000,458.97000000,30.84828000,1532961419999,14159.58688800,49,19.55469000,8976.26512580
1532961420000,458.96000000,459.02000000,458.46000000,458.88000000,93.55498000,1532961479999,42922.80542080,83,35.29683000,16198.76067560
1532961480000,458.72000000,458.96000000,458.67000000,458.70000000,86.92052000,1532961539999,39880.94130800,77,38.01334000,17442.79096690
1532961540000,458.87000000,459.81000000,458.75000000,458.95000000,74.11922000,1532961599999,34027.36916040,47,62.90864000,28882.43196670
1532961600000,458.88000000,459.58000000,458.80000000,458.82000000,54.69771000,1532961659999,25104.97614740,39,47.24082000,21683.56779230
1532961660000,458.80000000,459.29000000,458.64000000,459.00000000,76.86319000,1532961719999,35267.94262090,54,47.73786000,21905.01654070
1532961720000,458.94000000,459.08000000,458.70000000,458.70000000,36.67860000,1532961779999,16834.94075480,46,24.91805000,11437.91649150
1532961780000,458.70000000,459.15000000,458.70000000,458.93000000,50.70580000,1532961839999,23268.26921660,67,33.29631000,15280.66728790
1532961840000,458.85000000,459.15000000,458.21000000,459.10000000,44.80710000,1532961899999,20550.82367600,62,20.99733000,9634.92394360
1532961900000,458.81000000,459.03000000,458.80000000,458.98000000,26.98464000,1532961959999,12384.14909650,42,15.50429000,7115.98629950
1532961960000,458.99000000,459.15000000,458.77000000,459.14000000,41.84047000,1532962019999,19201.60546980,41,19.62708000,9009.22872350
1532962020000,458.91000000,459.15000000,458.90000000,459.08000000,173.00539000,1532962079999,79415.74981270,61,104.23633000,47856.82033370
1532962080000,459.02000000,459.09000000,458.91000000,459.07000000,52.37224000,1532962139999,24037.15187890,61,23.89035000,10966.00284200
1532962140000,458.97000000,459.06000000,458.82000000,458.98000000,54.11265000,1532962199999,24834.54923900,64,36.13080000,16583.10333470
1532962200000,458.99000000,459.15000000,458.84000000,458.96000000,45.57601000,1532962259999,20918.49420630,76,27.18220000,12476.88993410
1532962260000,458.96000000,459.13000000,458.85000000,458.97000000,43.72696000,1532962319999,20070.05302060,36,41.09527000,18862.36113850
1532962320000,458.98000000,459.02000000,458.86000000,458.99000000,62.05812000,1532962379999,28481.98467720,54,52.77894000,24223.96082640
1532962380000,458.85000000,459.68000000,458.84000000,459.37000000,43.04884000,1532962439999,19774.94388870,80,23.06716000,10594.57111950
1532962440000,459.36000000,459.68000000,459.29000000,459.63000000,35.03770000,1532962499999,16102.08265200,54,31.62689000,14534.91903120
1532962500000,459.63000000,459.90000000,459.63000000,459.84000000,88.54675000,1532962559999,40714.96631450,85,64.80128000,29796.37383060
1532962560000,459.84000000,461.95000000,459.80000000,461.41000000,586.27048000,1532962619999,270023.28503810,341,383.94672000,176889.32879950
1532962620000,461.41000000,462.61000000,461.41000000,461.85000000,387.81428000,1532962679999,179173.39906140,340,298.09913000,137743.92590980
1532962680000,461.80000000,462.00000000,461.50000000,461.99000000,81.39715000,1532962739999,37581.58696400,116,29.08713000,13433.27279450
1532962740000,461.83000000,462.44000000,461.60000000,461.85000000,50.84912000,1532962799999,23489.01429400,99,27.28020000,12603.59697030
1532962800000,461.85000000,462.32000000,461.64000000,462.30000000,66.66153000,1532962859999,30795.57589060,75,25.06781000,11584.24723180
1532962860000,462.33000000,462.50000000,462.15000000,462.43000000,194.65934000,1532962919999,89999.06791140,74,80.86780000,37393.75327470
1532962920000,462.33000000,462.68000000,461.88000000,461.88000000,216.68730000,1532962979999,100188.68722290,114,121.32810000,56108.98879850
1532962980000,461.88000000,462.00000000,461.50000000,461.60000000,61.27869000,1532963039999,28292.04547570,100,46.35605000,21402.52780570
1532963040000,461.59000000,461.84000000,461.42000000,461.42000000,107.17798000,1532963099999,49468.44492980,114,41.27720000,19054.42576340
1532963100000,461.46000000,461.62000000,461.00000000,461.45000000,319.08387000,1532963159999,147232.91804400,182,61.61600000,28435.14888160
1532963160000,461.15000000,461.45000000,460.48000000,460.65000000,91.89137000,1532963219999,42350.29423910,101,46.41158000,21387.80214400
1532963220000,460.67000000,461.70000000,460.55000000,460.96000000,154.06270000,1532963279999,71029.61616690,120,116.52923000,53734.41048130
1532963280000,461.54000000,461.55000000,460.80000000,460.97000000,113.59636000,1532963339999,52372.53801030,127,65.73552000,30311.78278370
1532963340000,460.97000000,461.15000000,460.97000000,461.14000000,156.41984000,1532963399999,72122.32857920,60,145.15356000,66928.15439780
1532963400000,461.14000000,461.14000000,460.66000000,460.71000000,22.51682000,1532963459999,10377.75791870,49,12.65579000,5833.38607550
1532963460000,460.78000000,460.99000000,460.70000000,460.86000000,40.50934000,1532963519999,18665.91937380,66,30.96886000,14270.49694490
1532963520000,460.86000000,460.87000000,460.31000000,460.58000000,18.91315000,1532963579999,8712.28705700,38,4.86536000,2241.81990570
1532963580000,460.67000000,460.74000000,460.43000000,460.45000000,24.10639000,1532963639999,11101.62875990,39,11.42845000,5263.85890870
1532963640000,460.53000000,460.84000000,459.96000000,460.65000000,112.26985000,1532963699999,51680.69373520,92,67.55017000,31093.09885520
1532963700000,460.83000000,460.83000000,460.42000000,460.66000000,24.36900000,1532963759999,11223.78500070,43,11.13254000,5128.01040740
1532963760000,460.67000000,460.67000000,460.45000000,460.46000000,20.33495000,1532963819999,9365.29528650,35,14.88144000,6854.18251740
1532963820000,460.54000000,460.62000000,460.25000000,460.42000000,20.73401000,1532963879999,9546.63898370,48,11.79457000,5430.56654040
1532963880000,460.35000000,460.43000000,460.00000000,460.00000000,65.59122000,1532963939999,30183.26243540,94,26.24693000,12079.78596940
1532963940000,460.00000000,460.19000000,459.62000000,459.77000000,60.85982000,1532963999999,27988.65463210,109,41.51015000,19091.44044970
1532964000000,459.87000000,460.00000000,459.69000000,459.76000000,32.78319000,1532964059999,15073.94789080,76,19.45045000,8944.17715080
1532964060000,459.76000000,460.47000000,459.69000000,460.01000000,88.70965000,1532964119999,40813.81975360,97,37.25041000,17141.52834410
1532964120000,460.42000000,460.42000000,460.20000000,460.23000000,20.23156000,1532964179999,9313.08996570,46,17.35752000,7990.39447540
1532964180000,460.22000000,460.37000000,459.69000000,460.00000000,49.58953000,1532964239999,22810.70341780,76,17.70202000,8144.99616200
1532964240000,460.00000000,460.00000000,459.91000000,459.99000000,41.87521000,1532964299999,19261.32121020,85,35.55832000,16355.97554810
1532964300000,459.91000000,460.34000000,459.91000000,460.15000000,42.96958000,1532964359999,19773.43791920,49,34.79928000,16013.88099560
1532964360000,460.14000000,460.35000000,459.91000000,460.32000000,22.43790000,1532964419999,10326.96214520,32,18.10452000,8333.03420820
1532964420000,460.24000000,460.32000000,460.16000000,460.31000000,55.71208000,1532964479999,25642.69992050,42,54.43729000,25056.08946140
1532964480000,460.24000000,460.35000000,460.00000000,460.17000000,78.99094000,1532964539999,36356.82860460,47,62.50737000,28772.22112630
1532964540000,460.21000000,460.27000000,460.15000000,460.17000000,78.06559000,1532964599999,35926.14978000,46,69.92112000,32178.39320450
1532964600000,460.20000000,460.25000000,460.15000000,460.15000000,107.51532000,1532964659999,49481.20289730,50,107.10281000,49291.38642060
1532964660000,460.26000000,460.38000000,460.15000000,460.25000000,22.73790000,1532964719999,10465.01052460,52,15.19941000,6995.53173640
1532964720000,460.19000000,460.24000000,459.90000000,460.14000000,46.57774000,1532964779999,21429.25796800,61,17.96315000,8265.80662570
1532964780000,460.15000000,460.26000000,460.06000000,460.20000000,22.37173000,1532964839999,10294.83123300,35,18.76409000,8634.96482320
1532964840000,460.09000000,460.14000000,459.98000000,459.98000000,19.08797000,1532964899999,8781.80513530,34,17.32531000,7970.89382360
1532964900000,460.04000000,460.15000000,459.91000000,459.91000000,208.63686000,1532964959999,95978.40425850,35,173.51891000,79825.76033130
1532964960000,459.96000000,460.00000000,459.86000000,459.98000000,244.57696000,1532965019999,112491.86501370,41,212.31155000,97652.71357350
1532965020000,459.92000000,459.98000000,459.60000000,459.80000000,66.00034000,1532965079999,30350.23895600,53,28.87018000,13277.01785750
1532965080000,459.79000000,459.80000000,459.50000000,459.78000000,86.78661000,1532965139999,39895.34313320,71,59.31779000,27268.31651370
1532965140000,459.68000000,459.79000000,459.49000000,459.64000000,95.78887000,1532965199999,44026.34253710,81,55.40118000,25467.72988750
1532965200000,459.63000000,459.64000000,459.00000000,459.19000000,113.01128000,1532965259999,51907.17761540,155,75.96939000,34894.27610650
1532965260000,459.19000000,459.23000000,459.00000000,459.16000000,62.95719000,1532965319999,28904.13220450,89,33.91361000,15571.72105350
1532965320000,459.00000000,459.15000000,457.79000000,458.39000000,512.86281000,1532965379999,235055.61992530,397,166.97051000,76547.69463000
1532965380000,458.03000000,458.46000000,457.23000000,458.18000000,585.72341000,1532965439999,268165.25100010,269,222.33224000,101846.91463730
1532965440000,458.04000000,458.64000000,458.03000000,458.32000000,294.07553000,1532965499999,134745.91054170,85,270.21657000,123807.56404090
1532965500000,458.59000000,458.70000000,457.94000000,458.37000000,211.66800000,1532965559999,97001.31611410,144,56.74994000,26021.31355030
1532965560000,458.35000000,458.70000000,458.07000000,458.36000000,45.28568000,1532965619999,20751.98853900,76,25.98041000,11905.52283850
1532965620000,458.07000000,458.23000000,457.87000000,457.87000000,94.63378000,1532965679999,43336.53276480,94,25.59715000,11724.14906420
1532965680000,457.87000000,457.87000000,457.25000000,457.55000000,52.98973000,1532965739999,24247.86775410,87,32.77656000,15000.51850490
1532965740000,457.66000000,457.66000000,457.31000000,457.38000000,172.41109000,1532965799999,78857.80467370,102,47.70366000,21819.64175080
1532965800000,457.38000000,457.72000000,457.16000000,457.18000000,45.13045000,1532965859999,20641.46295100,93,35.01923000,16016.92022250
1532965860000,457.18000000,457.36000000,456.32000000,456.46000000,420.94798000,1532965919999,192236.79153660,336,96.16057000,43919.64362180
1532965920000,456.47000000,456.69000000,456.17000000,456.47000000,169.77742000,1532965979999,77471.70581070,156,85.22177000,38885.61334860
1532965980000,456.54000000,457.05000000,456.16000000,456.61000000,301.79089000,1532966039999,137729.06439410,141,181.79337000,82974.54176090
1532966040000,456.66000000,456.87000000,456.33000000,456.68000000,137.42806000,1532966099999,62740.07938900,66,119.09355000,54370.86147940
1532966100000,456.67000000,456.70000000,456.06000000,456.33000000,32.08984000,1532966159999,14647.33076290,53,13.82057000,6309.49642830
1532966160000,456.34000000,456.56000000,455.67000000,455.93000000,259.55022000,1532966219999,118364.21540810,158,40.98966000,18698.86737470
1532966220000,455.92000000,456.26000000,455.22000000,455.89000000,147.91047000,1532966279999,67414.47711370,151,45.61438000,20796.91058370
1532966280000,455.75000000,456.49000000,455.51000000,456.39000000,69.49625000,1532966339999,31685.47110850,132,40.14474000,18304.12896680
1532966340000,456.15000000,456.50000000,456.02000000,456.32000000,38.92890000,1532966399999,17759.07762610,68,19.91260000,9084.75923430
1532966400000,456.32000000,456.33000000,455.89000000,456.06000000,88.42903000,1532966459999,40332.30896060,108,28.27051000,12895.75059510
1532966460000,455.89000000,456.29000000,455.89000000,455.92000000,95.15357000,1532966519999,43390.95726910,62,43.78404000,19967.69847230
1532966520000,455.91000000,456.51000000,455.72000000,456.24000000,156.90038000,1532966579999,71575.02970030,113,83.53935000,38106.81402560
1532966580000,456.48000000,456.70000000,456.02000000,456.55000000,215.72753000,1532966639999,98485.54069570,116,131.95392000,60245.61215710
1532966640000,456.55000000,456.55000000,456.13000000,456.29000000,52.38729000,1532966699999,23905.57429520,45,26.37027000,12034.60569720
1532966700000,456.37000000,456.45000000,455.94000000,456.30000000,234.67507000,1532966759999,107077.35073990,75,103.39618000,47181.05002410
1532966760000,456.22000000,456.44000000,456.17000000,456.44000000,170.14181000,1532966819999,77641.70427960,57,144.63270000,66001.48277320
1532966820000,456.27000000,456.43000000,455.48000000,455.94000000,137.78115000,1532966879999,62830.54932220,126,60.38612000,27532.81762640
1532966880000,455.64000000,455.99000000,455.60000000,455.87000000,76.17337000,1532966939999,34722.64311480,54,53.83979000,24544.30633090
1532966940000,455.83000000,455.97000000,455.47000000,455.50000000,150.22688000,1532966999999,68455.13614630,68,105.57805000,48110.64707000
1532967000000,455.64000000,455.91000000,455.00000000,455.07000000,288.65374000,1532967059999,131368.66078760,271,13.71617000,6246.04405790
1532967060000,455.13000000,455.50000000,455.00000000,455.47000000,115.31586000,1532967119999,52492.59931680,114,64.26990000,29260.67708500
1532967120000,455.37000000,455.47000000,454.67000000,454.81000000,206.02583000,1532967179999,93750.51511630,128,143.36228000,65239.65511590
1532967180000,454.81000000,455.03000000,454.37000000,454.41000000,168.87477000,1532967239999,76766.33916950,170,107.48532000,48864.52219740
1532967240000,454.38000000,454.59000000,454.26000000,454.27000000,123.23916000,1532967299999,56005.72286760,108,75.85049000,34472.92492840
1532967300000,454.27000000,454.94000000,454.25000000,454.61000000,231.07715000,1532967359999,105009.42028860,111,188.26351000,85555.88312170
1532967360000,454.49000000,455.11000000,454.49000000,455.05000000,135.92386000,1532967419999,61832.02387580,113,102.40895000,46586.08631790
1532967420000,455.06000000,455.18000000,455.05000000,455.14000000,217.84121000,1532967479999,99135.38312270,49,12.84335000,5845.29498690
1532967480000,455.16000000,455.16000000,454.45000000,454.45000000,169.37591000,1532967539999,77049.89324510,86,42.90751000,19518.74711450
1532967540000,454.45000000,454.92000000,454.08000000,454.08000000,255.03776000,1532967599999,115884.97036520,121,215.00978000,97701.13411450
1532967600000,454.10000000,454.10000000,453.46000000,453.89000000,438.88356000,1532967659999,199232.66139510,255,244.25116000,110886.04213860
1532967660000,453.83000000,453.89000000,453.19000000,453.46000000,134.53721000,1532967719999,61035.72003680,165,82.65353000,37501.73864020
1532967720000,453.46000000,453.99000000,453.13000000,453.70000000,193.78506000,1532967779999,87911.31523560,197,50.65869000,22983.50821200
1532967780000,453.68000000,454.00000000,453.44000000,453.85000000,90.54405000,1532967839999,41078.36567090,143,49.84594000,22617.05804770
1532967840000,453.84000000,454.00000000,453.61000000,453.90000000,62.83159000,1532967899999,28512.46847820,97,25.70541000,11668.01586090
1532967900000,453.90000000,454.82000000,453.63000000,454.59000000,168.71489000,1532967959999,76592.81487040,118,105.59318000,47948.55235760
1532967960000,454.25000000,454.75000000,453.88000000,454.20000000,129.25542000,1532968019999,58717.21299030,91,40.13410000,18234.99058160
1532968020000,454.24000000,454.82000000,453.74000000,454.50000000,136.67317000,1532968079999,62075.60445090,136,66.28767000,30111.15787610
1532968080000,454.24000000,454.47000000,453.77000000,454.13000000,83.50095000,1532968139999,37909.91326150,68,30.80782000,13990.35571090
1532968140000,453.87000000,454.30000000,453.50000000,453.80000000,87.80121000,1532968199999,39851.59994150,63,22.80387000,10349.65519520
1532968200000,453.70000000,453.79000000,453.23000000,453.40000000,105.21833000,1532968259999,47722.79466490,103,35.61574000,16157.90546900
1532968260000,453.79000000,454.07000000,453.35000000,453.64000000,105.50222000,1532968319999,47852.34725900,116,52.84754000,23971.61586230
1532968320000,453.58000000,453.77000000,453.00000000,453.52000000,116.37240000,1532968379999,52745.54465920,92,18.72499000,8492.45916120
1532968380000,453.46000000,454.07000000,453.40000000,453.88000000,135.48492000,1532968439999,61489.07837010,94,110.77151000,50271.72401760
1532968440000,453.72000000,453.87000000,453.40000000,453.66000000,103.45072000,1532968499999,46922.06855500,76,38.54012000,17483.69880770
1532968500000,453.66000000,453.89000000,453.51000000,453.87000000,71.12654000,1532968559999,32262.85600130,78,52.14743000,23654.92414560
1532968560000,453.70000000,453.87000000,453.54000000,453.72000000,122.02930000,1532968619999,55373.34200890,73,76.48357000,34708.91126110
1532968620000,453.76000000,453.88000000,453.54000000,453.82000000,64.56492000,1532968679999,29297.72358060,62,55.88152000,25358.67900350
1532968680000,453.78000000,453.79000000,453.59000000,453.59000000,70.23904000,1532968739999,31862.00231700,63,16.44348000,7460.19243390
1532968740000,453.59000000,453.59000000,453.42000000,453.49000000,71.32369000,1532968799999,32348.27971560,50,68.22228000,30941.84713220
1532968800000,453.48000000,453.68000000,453.30000000,453.56000000,418.44427000,1532968859999,189756.82521720,88,398.13504000,180546.95431120
1532968860000,453.67000000,454.07000000,453.51000000,453.68000000,100.36915000,1532968919999,45536.25885790,58,57.19251000,25950.63413970
1532968920000,453.80000000,453.88000000,453.20000000,453.71000000,123.95658000,1532968979999,56235.81015610,133,58.09183000,26360.38080470
1532968980000,453.72000000,454.26000000,453.67000000,454.06000000,194.22353000,1532969039999,88165.94471940,113,166.22947000,75457.78407110
1532969040000,454.07000000,454.19000000,453.47000000,453.73000000,83.08912000,1532969099999,37712.38860080,86,33.90602000,15389.22375900
1532969100000,453.93000000,454.27000000,453.82000000,454.27000000,67.28932000,1532969159999,30552.46602880,68,36.31555000,16489.28242010
1532969160000,454.19000000,454.66000000,454.18000000,454.66000000,129.26824000,1532969219999,58732.05941950,119,94.40904000,42895.81482620
1532969220000,454.66000000,454.92000000,454.51000000,454.51000000,192.40021000,1532969279999,87489.11157240,148,53.91202000,24517.33015650
1532969280000,454.43000000,454.82000000,454.28000000,454.52000000,57.75495000,1532969339999,26247.37343750,91,33.79141000,15356.96248240
1532969340000,454.70000000,454.78000000,454.29000000,454.51000000,76.11845000,1532969399999,34596.33002260,61,26.82304000,12191.70904360
1532969400000,454.52000000,454.77000000,454.30000000,454.55000000,81.89102000,1532969459999,37214.31701010,61,34.19868000,15542.04431170
1532969460000,454.55000000,454.92000000,454.29000000,454.92000000,186.85263000,1532969519999,84953.81298840,113,52.02786000,23657.63324130
1532969520000,454.92000000,454.95000000,454.40000000,454.69000000,151.31893000,1532969579999,68788.17244190,83,76.17972000,34634.20339450
1532969580000,454.69000000,454.73000000,454.14000000,454.47000000,103.89662000,1532969639999,47217.76753270,91,45.73749000,20784.37942070
1532969640000,454.46000000,454.59000000,453.58000000,454.39000000,65.08285000,1532969699999,29557.11706930,67,22.38966000,10172.53247800
1532969700000,454.32000000,454.64000000,453.79000000,454.24000000,78.45409000,1532969759999,35636.47546470,97,49.23186000,22360.43944940
1532969760000,454.44000000,454.64000000,454.27000000,454.60000000,66.24193000,1532969819999,30100.58427850,91,39.40093000,17904.23854690
1532969820000,454.52000000,454.64000000,454.25000000,454.42000000,128.70047000,1532969879999,58490.67573630,109,75.52416000,34326.57789980
1532969880000,454.59000000,454.75000000,453.80000000,454.74000000,338.27082000,1532969939999,153787.23658120,101,287.84276000,130870.63373350
1532969940000,454.73000000,454.75000000,454.58000000,454.58000000,133.75626000,1532969999999,60812.75118340,49,83.23158000,37843.63922940
1532970000000,454.75000000,454.75000000,454.37000000,454.70000000,160.21927000,1532970059999,72837.64798190,59,75.94461000,34527.12049450
1532970060000,454.56000000,454.70000000,454.45000000,454.53000000,117.45024000,1532970119999,53389.56009470,61,64.67930000,29403.30228900
1532970120000,454.61000000,454.73000000,454.45000000,454.56000000,25.29639000,1532970179999,11499.28398500,43,11.34489000,5157.67537890
1532970180000,454.70000000,454.70000000,454.23000000,454.42000000,69.79022000,1532970239999,31719.84466430,92,32.55449000,14796.91140180
1532970240000,454.41000000,454.67000000,454.26000000,454.63000000,98.92038000,1532970299999,44947.34986760,86,49.40799000,22451.84605640
1532970300000,454.50000000,454.75000000,454.27000000,454.38000000,106.16423000,1532970359999,48248.66737880,82,71.29470000,32402.77433060
1532970360000,454.37000000,454.53000000,454.26000000,454.42000000,125.67958000,1532970419999,57111.39929690,80,74.11789000,33683.00762130
1532970420000,454.42000000,454.50000000,454.28000000,454.41000000,74.70336000,1532970479999,33947.45790100,74,26.05609000,11841.51965210
1532970480000,454.41000000,454.47000000,454.26000000,454.26000000,115.71502000,1532970539999,52576.68138460,77,68.22425000,31000.71212730
1532970540000,454.26000000,454.27000000,453.68000000,453.91000000,95.34536000,1532970599999,43292.36529290,116,49.75875000,22596.59809910
1532970600000,454.11000000,454.11000000,453.13000000,453.34000000,299.93383000,1532970659999,136044.14706830,186,69.42455000,31485.90162020
1532970660000,453.34000000,454.15000000,453.32000000,453.75000000,172.33376000,1532970719999,78172.66265440,110,134.02937000,60790.53112960
1532970720000,453.77000000,453.88000000,453.71000000,453.87000000,275.28912000,1532970779999,124927.66377560,55,133.47693000,60576.28426710
1532970780000,453.85000000,453.87000000,453.14000000,453.37000000,187.50752000,1532970839999,85033.75770060,81,87.99764000,39907.62103370
1532970840000,453.49000000,453.63000000,453.14000000,453.41000000,50.40896000,1532970899999,22855.23757180,73,17.31176000,7850.32669090
1532970900000,453.42000000,453.53000000,452.67000000,452.82000000,176.77276000,1532970959999,80094.61518860,166,34.87137000,15803.38808140
1532970960000,452.82000000,452.95000000,452.46000000,452.61000000,213.30000000,1532971019999,96560.93016050,177,158.14547000,71595.20762480
1532971020000,452.61000000,452.70000000,452.37000000,452.46000000,209.41872000,1532971079999,94748.71103150,144,151.87311000,68713.59938870
1532971080000,452.40000000,452.46000000,451.80000000,451.80000000,399.46358000,1532971139999,180598.16980200,221,145.55790000,65794.33912040
1532971140000,451.88000000,452.11000000,451.75000000,451.98000000,285.19240000,1532971199999,128882.53302380,151,225.46951000,101893.53054050
1532971200000,451.99000000,452.71000000,451.91000000,452.71000000,245.40428000,1532971259999,110970.29236800,168,173.30553000,78359.23824660
1532971260000,452.63000000,452.95000000,452.56000000,452.89000000,78.20795000,1532971319999,35404.08895120,107,44.92426000,20338.85559890
1532971320000,452.89000000,453.04000000,452.60000000,452.60000000,233.81694000,1532971379999,105890.09544210,72,154.92281000,70165.55492490
1532971380000,452.61000000,452.91000000,452.51000000,452.67000000,192.96348000,1532971439999,87363.88071390,93,138.52965000,62721.81860580
1532971440000,452.59000000,452.67000000,451.94000000,452.63000000,127.01510000,1532971499999,57473.28013710,142,74.46539000,33700.63423970
1532971500000,452.63000000,453.47000000,452.48000000,453.32000000,186.76625000,1532971559999,84589.99452090,167,146.43665000,66329.62507090
1532971560000,453.32000000,453.32000000,452.55000000,452.68000000,41.37678000,1532971619999,18746.82349000,68,15.27858000,6923.29109790
1532971620000,452.57000000,452.78000000,452.40000000,452.66000000,33.25407000,1532971679999,15049.56231650,53,24.98740000,11308.85407400
1532971680000,452.67000000,453.44000000,452.67000000,453.40000000,100.13808000,1532971739999,45382.69884770,63,71.51266000,32414.08656750
1532971740000,453.28000000,453.38000000,452.73000000,453.20000000,112.07883000,1532971799999,50787.70077510,48,64.39032000,29184.17812210
1532971800000,453.43000000,453.45000000,452.95000000,453.22000000,32.28627000,1532971859999,14632.56579680,53,9.33077000,4228.89105920
1532971860000,453.16000000,453.19000000,452.50000000,452.83000000,42.21201000,1532971919999,19116.89098980,52,13.28037000,6014.88274610
1532971920000,452.96000000,452.96000000,452.51000000,452.85000000,82.69040000,1532971979999,37438.69113280,73,41.53045000,18805.03984090
1532971980000,452.85000000,453.14000000,451.75000000,452.63000000,92.43522000,1532972039999,41842.71647470,65,43.94365000,19900.35857960
1532972040000,452.71000000,452.86000000,452.11000000,452.71000000,104.82335000,1532972099999,47449.97789810,109,42.01812000,19022.21793520
1532972100000,452.72000000,452.91000000,452.20000000,452.48000000,157.38945000,1532972159999,71227.87017580,112,66.98621000,30324.08358320
1532972160000,452.45000000,452.65000000,452.06000000,452.41000000,100.08774000,1532972219999,45276.49583490,115,45.86114000,20748.17324670
1532972220000,452.40000000,452.43000000,450.26000000,450.91000000,550.96689000,1532972279999,248582.14520900,411,110.91403000,50054.52932210
1532972280000,450.61000000,450.90000000,449.24000000,449.42000000,1310.57823000,1532972339999,589556.44247440,841,269.14579000,121073.74119050
1532972340000,449.53000000,450.63000000,449.21000000,450.61000000,565.79976000,1532972399999,254355.95277260,321,401.54366000,180496.21749750
1532972400000,450.61000000,451.05000000,449.20000000,449.45000000,217.39228000,1532972459999,97843.48535430,203,93.47855000,42099.75602520
1532972460000,449.45000000,450.03000000,449.10000000,449.56000000,405.62258000,1532972519999,182331.72130270,221,256.66120000,115391.34693750
1532972520000,449.60000000,449.79000000,449.10000000,449.79000000,422.76084000,1532972579999,189946.92274890,200,115.35351000,51847.96047030
1532972580000,449.25000000,450.68000000,449.25000000,449.86000000,370.69949000,1532972639999,166792.81200420,143,291.01978000,130925.58711000
1532972640000,449.80000000,449.99000000,449.36000000,449.71000000,29.29663000,1532972699999,13174.84814260,72,13.03284000,5861.22307200
1532972700000,449.65000000,449.92000000,448.80000000,448.84000000,497.51138000,1532972759999,223436.97469110,327,74.07858000,33276.83213810
1532972760000,449.12000000,449.75000000,448.88000000,449.50000000,222.47536000,1532972819999,99949.32911980,139,101.96525000,45825.74652010
1532972820000,449.50000000,449.89000000,449.14000000,449.30000000,161.41269000,1532972879999,72538.60161700,92,20.16455000,9064.05962470
1532972880000,449.29000000,449.59000000,449.26000000,449.58000000,239.34329000,1532972939999,107548.55148430,143,93.73676000,42130.29584340
1532972940000,449.43000000,449.43000000,448.75000000,449.11000000,113.42424000,1532972999999,50938.21224000,139,46.59254000,20927.27004880
1532973000000,448.83000000,448.97000000,448.01000000,448.08000000,360.76953000,1532973059999,161818.70597290,255,76.96565000,34510.75024080
1532973060000,448.19000000,448.82000000,448.02000000,448.66000000,132.24817000,1532973119999,59321.46173050,169,66.14522000,29674.05207310
1532973120000,448.66000000,448.79000000,448.00000000,448.19000000,184.42231000,1532973179999,82641.47427060,132,51.60183000,23134.27746120
1532973180000,448.19000000,448.46000000,448.00000000,448.20000000,133.78659000,1532973239999,59955.91491220,96,85.48001000,38306.90557420
1532973240000,448.20000000,448.95000000,448.00000000,448.00000000,150.81973000,1532973299999,67583.82839550,120,56.09062000,25142.59758810
1532973300000,448.00000000,448.15000000,447.39000000,447.50000000,128.60766000,1532973359999,57591.59772220,167,42.73632000,19135.62060870
1532973360000,447.49000000,447.57000000,447.00000000,447.11000000,283.12371000,1532973419999,126615.30962510,211,60.62169000,27122.29248740
1532973420000,447.11000000,447.80000000,446.43000000,447.50000000,427.38080000,1532973479999,190964.35079390,306,251.49957000,112374.73588590
1532973480000,447.50000000,448.74000000,446.67000000,448.00000000,357.30249000,1532973539999,160051.76942180,264,85.95337000,38501.46629140
1532973540000,448.19000000,448.89000000,448.00000000,448.89000000,111.10450000,1532973599999,49812.40272770,131,77.78142000,34878.88669830
1532973600000,448.49000000,448.88000000,447.76000000,448.01000000,373.90843000,1532973659999,167539.01374750,213,96.68026000,43330.39757240
1532973660000,448.01000000,448.01000000,447.10000000,447.39000000,124.95862000,1532973719999,55937.78347530,153,40.63201000,18192.85873160
1532973720000,447.71000000,448.69000000,447.71000000,448.02000000,106.70075000,1532973779999,47822.65341060,149,40.68090000,18228.30062230
1532973780000,448.03000000,448.47000000,448.00000000,448.47000000,42.09666000,1532973839999,18865.88967810,94,29.00791000,13001.09294730
1532973840000,448.20000000,448.62000000,447.50000000,447.66000000,93.93630000,1532973899999,42071.58178270,171,48.40783000,21682.96152450
1532973900000,447.66000000,447.84000000,447.00000000,447.35000000,146.10486000,1532973959999,65375.39822280,234,55.40870000,24795.65922040
1532973960000,447.20000000,447.35000000,446.10000000,447.00000000,260.02065000,1532974019999,116156.65932990,259,141.69854000,63304.86828970
1532974020000,446.70000000,448.00000000,446.66000000,447.94000000,219.16128000,1532974079999,98078.63175180,144,130.65574000,58493.04786990
1532974080000,447.80000000,447.93000000,447.00000000,447.01000000,87.41399000,1532974139999,39121.39437370,121,42.49474000,19021.14087430
1532974140000,447.03000000,447.34000000,446.33000000,446.87000000,62.77715000,1532974199999,28043.13086170,111,44.48784000,19873.70643640
1532974200000,446.87000000,447.55000000,446.61000000,447.55000000,136.92280000,1532974259999,61216.86914860,123,97.72059000,43689.75014050
1532974260000,447.62000000,448.76000000,447.62000000,448.74000000,190.45731000,1532974319999,85300.59505960,128,136.05664000,60940.57131580
1532974320000,448.73000000,450.19000000,448.46000000,450.10000000,196.87033000,1532974379999,88537.81717810,221,127.64660000,57398.31140050
1532974380000,450.01000000,450.23000000,448.56000000,448.72000000,342.64871000,1532974439999,154106.65265160,191,66.27031000,29799.30777650
1532974440000,448.70000000,449.95000000,448.70000000,449.66000000,88.74159000,1532974499999,39881.18079230,89,63.37282000,28482.52154870
1532974500000,449.17000000,449.78000000,449.17000000,449.50000000,65.17861000,1532974559999,29300.67199200,78,28.56911000,12844.71784230
1532974560000,449.61000000,450.13000000,449.50000000,450.02000000,83.03247000,1532974619999,37355.95700650,93,64.45245000,28996.07757250
1532974620000,450.00000000,450.03000000,448.69000000,448.86000000,168.17901000,1532974679999,75560.96673150,111,58.51222000,26282.06022200
1532974680000,448.86000000,449.46000000,448.14000000,448.58000000,57.44602000,1532974739999,25777.96641790,82,38.73479000,17383.74447800
1532974740000,448.58000000,448.58000000,447.95000000,448.02000000,83.12445000,1532974799999,37258.72344730,108,56.64475000,25390.24117190
1532974800000,448.02000000,449.00000000,447.95000000,448.83000000,263.62269000,1532974859999,118141.25126430,101,196.58532000,88085.15673910
1532974860000,448.83000000,449.40000000,448.00000000,448.00000000,144.83678000,1532974919999,64980.12257100,115,75.47221000,33865.03340210
1532974920000,448.00000000,448.36000000,447.52000000,447.98000000,114.88631000,1532974979999,51461.20416770,111,64.46960000,28875.11800620
1532974980000,448.22000000,448.63000000,447.97000000,448.37000000,51.12678000,1532975039999,22915.21812220,66,23.64582000,10600.12541430
1532975040000,448.33000000,448.33000000,447.28000000,447.96000000,74.63877000,1532975099999,33413.33039020,101,32.10846000,14377.34803580
1532975100000,447.96000000,448.71000000,447.95000000,448.69000000,58.89940000,1532975159999,26413.91145830,91,21.95667000,9847.37832770
1532975160000,448.69000000,448.83000000,448.02000000,448.21000000,23.63997000,1532975219999,10600.23127040,42,7.98076000,3580.29643000
1532975220000,448.10000000,448.40000000,448.02000000,448.39000000,69.15876000,1532975279999,30993.58349000,82,35.57124000,15944.73595120
1532975280000,448.38000000,448.82000000,448.22000000,448.45000000,126.90308000,1532975339999,56893.47656770,61,110.28796000,49443.13065610
1532975340000,448.45000000,448.82000000,448.28000000,448.50000000,32.84745000,1532975399999,14731.29742620,72,19.46300000,8729.80399240
1532975400000,448.33000000,448.50000000,447.87000000,448.09000000,85.83017000,1532975459999,38472.41681420,115,23.86194000,10696.95821170
1532975460000,447.89000000,448.37000000,447.89000000,448.26000000,91.26189000,1532975519999,40894.57228910,113,46.54408000,20860.20414360
1532975520000,448.12000000,448.83000000,447.59000000,448.82000000,114.28253000,1532975579999,51221.32100280,115,51.91172000,23277.93722020
1532975580000,448.81000000,449.05000000,448.07000000,449.05000000,226.70511000,1532975639999,101686.75274900,63,78.02166000,34988.96120140
1532975640000,448.89000000,449.66000000,448.89000000,449.16000000,265.82789000,1532975699999,119367.08272350,78,187.60651000,84248.57125180
1532975700000,449.31000000,449.48000000,448.76000000,449.32000000,65.05835000,1532975759999,29221.00524850,84,32.94684000,14800.17754830
1532975760000,449.30000000,450.00000000,449.29000000,449.88000000,80.31614000,1532975819999,36110.74981130,91,55.79805000,25088.88017060
1532975820000,449.88000000,450.26000000,449.01000000,449.38000000,99.78493000,1532975879999,44885.51026550,88,27.11374000,12202.27632620
1532975880000,449.38000000,449.81000000,448.65000000,449.20000000,92.27908000,1532975939999,41442.75558100,131,61.47886000,27607.78801230
1532975940000,449.10000000,449.44000000,449.10000000,449.18000000,76.64074000,1532975999999,34431.03924040,73,64.71608000,29074.00608450
1532976000000,449.37000000,449.92000000,449.19000000,449.37000000,34.37745000,1532976059999,15452.01879350,50,16.92601000,7608.06040640
1532976060000,449.27000000,449.89000000,449.27000000,449.50000000,27.17370000,1532976119999,12215.76818360,33,14.21884000,6392.48437360
1532976120000,449.56000000,450.36000000,449.56000000,450.36000000,102.16213000,1532976179999,45966.21270320,62,89.03331000,40061.58682260
1532976180000,450.30000000,450.36000000,450.08000000,450.24000000,368.73734000,1532976239999,166019.73275900,86,281.49864000,126739.34007500
1532976240000,450.25000000,450.30000000,448.82000000,449.06000000,326.73015000,1532976299999,146897.39624130,140,166.54406000,74903.61429560
1532976300000,449.05000000,449.47000000,448.61000000,448.94000000,54.64799000,1532976359999,24543.13526050,71,31.85917000,14312.30356250
1532976360000,448.79000000,449.07000000,448.55000000,448.98000000,43.77868000,1532976419999,19651.95940960,62,34.95110000,15690.05272590
1532976420000,448.88000000,449.05000000,448.66000000,449.03000000,50.93942000,1532976479999,22867.38423540,62,43.83999000,19680.96592660
1532976480000,448.95000000,449.51000000,448.92000000,449.36000000,129.51877000,1532976539999,58180.54793970,72,94.45096000,42433.14108960
1532976540000,449.36000000,449.77000000,449.36000000,449.65000000,133.66270000,1532976599999,60078.60569990,36,92.20551000,41447.55332810
1532976600000,449.58000000,449.76000000,449.39000000,449.49000000,392.30615000,1532976659999,176358.42594120,62,199.51391000,89695.70555950
1532976660000,449.49000000,449.82000000,449.39000000,449.82000000,38.78679000,1532976719999,17434.50744010,52,27.83941000,12514.74909360
1532976720000,449.61000000,449.98000000,449.61000000,449.98000000,43.66580000,1532976779999,19637.58856540,69,18.72882000,8424.52757470
1532976780000,449.91000000,449.99000000,449.70000000,449.96000000,50.72444000,1532976839999,22818.60549290,82,34.86723000,15685.74188220
1532976840000,449.72000000,450.81000000,449.61000000,449.71000000,110.37031000,1532976899999,49683.42991690,104,79.33683000,35726.55320930
1532976900000,449.71000000,449.83000000,449.46000000,449.60000000,22.71606000,1532976959999,10214.91168420,38,8.78882000,3952.97487540
1532976960000,449.79000000,450.26000000,449.50000000,449.58000000,112.80601000,1532977019999,50728.64315360,66,30.91760000,13908.72032730
1532977020000,449.53000000,450.25000000,449.50000000,450.25000000,242.17580000,1532977079999,108893.16529160,89,171.98788000,77336.73506340
1532977080000,450.25000000,450.65000000,449.87000000,450.13000000,280.42323000,1532977139999,126247.18683250,81,143.84893000,64771.92567900
1532977140000,450.14000000,450.50000000,450.12000000,450.30000000,92.90939000,1532977199999,41842.08826450,37,58.03682000,26140.39406170
1532977200000,450.30000000,450.35000000,450.12000000,450.30000000,199.88679000,1532977259999,90001.02355520,65,161.86236000,72883.38956650
1532977260000,450.23000000,450.63000000,450.16000000,450.25000000,72.98478000,1532977319999,32874.16632230,71,50.95937000,22954.45622720
1532977320000,450.33000000,450.50000000,449.90000000,450.13000000,182.58967000,1532977379999,82205.62892140,69,102.34247000,46080.65758910
1532977380000,450.39000000,450.39000000,450.06000000,450.12000000,322.12881000,1532977439999,145004.84216060,54,135.77836000,61126.09265000
1532977440000,450.27000000,451.22000000,450.17000000,451.19000000,224.38148000,1532977499999,101154.54042340,164,114.60916000,51639.94348840
1532977500000,451.21000000,451.43000000,451.16000000,451.20000000,120.48524000,1532977559999,54365.85659700,99,32.16061000,14514.36020680
1532977560000,451.19000000,452.46000000,451.19000000,451.79000000,165.65781000,1532977619999,74823.97468360,245,86.51426000,39066.21288100
1532977620000,451.79000000,452.34000000,451.74000000,452.02000000,153.50067000,1532977679999,69382.00170740,95,99.30691000,44885.81132700
1532977680000,452.02000000,452.39000000,452.02000000,452.39000000,210.40699000,1532977739999,95141.34494350,85,81.70118000,36944.80389770
1532977740000,452.15000000,452.38000000,452.14000000,452.32000000,406.76316000,1532977799999,183973.40027380,69,320.33099000,144880.49493310
1532977800000,452.45000000,453.00000000,452.33000000,452.88000000,97.12239000,1532977859999,43967.52555830,104,56.07190000,25391.10552700
1532977860000,452.99000000,453.04000000,452.03000000,452.33000000,228.20688000,1532977919999,103255.02546520,138,38.97140000,17636.19711610
1532977920000,452.90000000,453.11000000,452.22000000,452.34000000,41.85523000,1532977979999,18949.14587560,32,27.77447000,12576.92777250
1532977980000,452.37000000,452.83000000,451.25000000,451.25000000,141.41601000,1532978039999,63921.34404040,123,50.12492000,22654.52181850
1532978040000,451.33000000,451.41000000,449.70000000,450.35000000,159.23148000,1532978099999,71733.69481390,151,88.74385000,39978.02049280
1532978100000,450.40000000,450.82000000,450.19000000,450.60000000,65.86784000,1532978159999,29676.20204760,66,29.10762000,13115.98080780
1532978160000,450.58000000,450.77000000,450.23000000,450.75000000,81.38678000,1532978219999,36677.23861900,59,28.05003000,12640.09159540
1532978220000,450.76000000,450.99000000,450.75000000,450.88000000,82.77567000,1532978279999,37314.76186040,65,23.30723000,10508.36346430
1532978280000,450.82000000,451.28000000,450.76000000,451.28000000,80.61744000,1532978339999,36345.67893130,80,55.01344000,24804.27866570
1532978340000,451.25000000,451.36000000,450.88000000,451.17000000,36.96118000,1532978399999,16673.16197690,44,16.39623000,7397.27085600
1532978400000,451.18000000,451.36000000,451.15000000,451.36000000,115.63091000,1532978459999,52175.64669510,58,28.06745000,12665.79946960
1532978460000,451.29000000,451.87000000,451.26000000,451.53000000,43.05639000,1532978519999,19439.97928160,69,28.08810000,12683.88830660
1532978520000,451.53000000,451.74000000,450.87000000,450.87000000,160.76351000,1532978579999,72585.61569700,65,16.47096000,7437.07126710
1532978580000,451.21000000,452.08000000,451.20000000,451.87000000,130.15895000,1532978639999,58798.47948130,66,98.80087000,44630.27923370
1532978640000,451.89000000,452.07000000,451.82000000,451.92000000,94.19510000,1532978699999,42573.60447430,57,60.44084000,27319.19453100
1532978700000,452.00000000,452.00000000,451.65000000,451.68000000,133.09849000,1532978759999,60153.22447880,98,81.18388000,36690.60234590
1532978760000,451.80000000,451.84000000,450.73000000,450.79000000,87.71724000,1532978819999,39581.87554890,134,39.49164000,17822.66093860
1532978820000,450.81000000,452.35000000,450.81000000,452.35000000,65.59886000,1532978879999,29635.06060020,90,48.70639000,22002.48701130
1532978880000,452.35000000,453.84000000,452.23000000,452.74000000,297.93241000,1532978939999,135004.42220500,216,243.97424000,110550.18459690
1532978940000,452.74000000,453.10000000,452.18000000,452.58000000,134.71711000,1532978999999,60971.01497160,92,44.54554000,20167.59877140
1532979000000,452.99000000,453.56000000,452.72000000,453.00000000,129.49381000,1532979059999,58691.16532650,95,111.21834000,50409.91036090
1532979060000,453.17000000,453.74000000,452.99000000,453.41000000,90.17546000,1532979119999,40882.36219440,37,51.15491000,23194.65902730
1532979120000,453.07000000,453.22000000,452.48000000,452.85000000,126.55642000,1532979179999,57309.71402650,58,28.08189000,12722.42397870
1532979180000,452.85000000,453.22000000,452.48000000,453.22000000,89.36685000,1532979239999,40469.35184230,33,35.01031000,15858.21293530
1532979240000,453.09000000,453.37000000,452.70000000,452.75000000,196.99496000,1532979299999,89210.80568410,38,8.13695000,3685.03176430
1532979300000,452.71000000,453.16000000,452.56000000,452.72000000,141.90028000,1532979359999,64254.22160000,40,18.53522000,8393.85015200
1532979360000,452.88000000,453.35000000,452.83000000,453.20000000,604.60546000,1532979419999,273894.21326400,44,506.46432000,229432.85640150
1532979420000,453.21000000,453.58000000,453.20000000,453.45000000,67.61268000,1532979479999,30646.44248430,56,20.03234000,9081.68522780
1532979480000,453.50000000,454.45000000,453.43000000,454.34000000,72.36199000,1532979539999,32848.83347620,92,48.36135000,21953.75273290
1532979540000,453.95000000,454.71000000,453.78000000,453.89000000,134.17544000,1532979599999,60945.90624060,149,65.39169000,29707.01701300
1532979600000,453.98000000,453.98000000,452.99000000,453.29000000,78.92440000,1532979659999,35771.95355890,103,41.23575000,18692.11603270
1532979660000,453.29000000,454.00000000,453.14000000,453.85000000,52.78030000,1532979719999,23944.55367530,74,24.09950000,10932.77990830
1532979720000,454.01000000,454.67000000,454.00000000,454.43000000,28.79388000,1532979779999,13079.81967810,71,13.42842000,6100.46290070
1532979780000,454.42000000,455.00000000,453.89000000,453.95000000,179.45119000,1532979839999,81579.75781160,100,148.14273000,67361.69836160
1532979840000,454.33000000,454.33000000,454.15000000,454.16000000,24.97467000,1532979899999,11342.96388970,42,12.99421000,5901.97002280
1532979900000,454.16000000,454.33000000,453.81000000,453.81000000,264.39522000,1532979959999,120081.86871510,90,52.91208000,24031.86995830
1532979960000,453.74000000,454.00000000,453.47000000,454.00000000,29.13473000,1532980019999,13219.00642900,36,20.49115000,9298.69549250
1532980020000,454.07000000,454.14000000,453.62000000,453.77000000,148.64107000,1532980079999,67454.61834620,53,102.86289000,46685.45214000
1532980080000,453.77000000,454.21000000,453.63000000,453.63000000,111.76935000,1532980139999,50732.08737090,85,59.03551000,26797.35914930
1532980140000,453.64000000,454.15000000,453.63000000,453.72000000,146.65550000,1532980199999,66540.03052860,36,141.03706000,63991.28250420
1532980200000,453.69000000,454.76000000,453.47000000,454.71000000,335.04017000,1532980259999,152064.45321130,135,156.65648000,71125.79645620
1532980260000,454.75000000,455.87000000,453.85000000,454.07000000,504.96360000,1532980319999,229663.60706140,300,339.04905000,154255.56146310
1532980320000,454.32000000,455.00000000,454.07000000,454.98000000,64.81375000,1532980379999,29466.75127390,84,46.69733000,21230.09721640
1532980380000,454.83000000,455.29000000,454.81000000,455.11000000,67.68942000,1532980439999,30804.03846650,103,32.37293000,14732.03273580
1532980440000,455.24000000,455.55000000,455.00000000,455.11000000,123.59750000,1532980499999,56259.46283360,92,103.92796000,47306.34263590
1532980500000,455.28000000,455.28000000,454.20000000,454.54000000,107.72667000,1532980559999,48995.23546730,100,56.17646000,25548.20376000
1532980560000,454.53000000,455.14000000,452.86000000,454.34000000,161.35644000,1532980619999,73245.49178530,206,75.73215000,34380.18014710
1532980620000,454.32000000,454.50000000,453.88000000,454.16000000,137.51677000,1532980679999,62466.75921770,94,79.43138000,36080.54304480
1532980680000,454.15000000,454.25000000,453.88000000,454.08000000,107.88532000,1532980739999,48996.33420000,50,72.19921000,32790.99907440
1532980740000,454.07000000,454.24000000,453.68000000,454.17000000,87.99071000,1532980799999,39939.97156760,55,50.65520000,22994.93838330
1532980800000,454.22000000,455.45000000,453.68000000,454.59000000,362.08044000,1532980859999,164655.50761410,124,304.35054000,138428.58687490
1532980860000,454.60000000,454.62000000,453.52000000,453.99000000,69.73375000,1532980919999,31665.63208570,81,34.45736000,15649.08139510
1532980920000,453.84000000,454.00000000,452.76000000,452.80000000,148.31690000,1532980979999,67235.62920990,112,53.91210000,24444.67420100
1532980980000,453.01000000,453.36000000,451.48000000,452.03000000,361.26540000,1532981039999,163363.45299410,185,105.40980000,47673.62618360
1532981040000,451.74000000,453.74000000,451.26000000,453.53000000,232.37702000,1532981099999,105103.13121800,219,110.42857000,49984.85811920
1532981100000,453.53000000,453.60000000,452.09000000,452.60000000,143.89470000,1532981159999,65174.11828650,109,39.74052000,18004.76720770
1532981160000,452.53000000,452.74000000,452.23000000,452.74000000,77.51040000,1532981219999,35070.99488010,47,43.75403000,19798.94380600
1532981220000,452.73000000,453.86000000,452.72000000,453.86000000,262.93086000,1532981279999,119248.83173800,107,153.83370000,69766.94715810
1532981280000,453.77000000,454.58000000,453.49000000,453.49000000,359.94013000,1532981339999,163395.77675440,80,335.60411000,152344.40813160
1532981340000,453.52000000,454.14000000,453.39000000,453.66000000,71.57201000,1532981399999,32465.36865630,77,29.68561000,13468.37165240
1532981400000,453.55000000,453.64000000,452.85000000,453.15000000,32.60347000,1532981459999,14779.48271740,75,18.89789000,8566.31892130
1532981460000,453.07000000,453.64000000,453.07000000,453.44000000,26.01377000,1532981519999,11791.67952850,36,12.02247000,5448.81539810
1532981520000,453.45000000,453.61000000,452.49000000,452.86000000,78.65907000,1532981579999,35653.21912380,55,16.91309000,7666.04085270
1532981580000,452.82000000,453.65000000,452.54000000,453.49000000,101.21594000,1532981639999,45865.46125920,60,62.88463000,28497.20957760
1532981640000,453.52000000,453.59000000,452.43000000,452.63000000,185.04157000,1532981699999,83821.93657890,59,124.36480000,56327.85791500
1532981700000,452.63000000,453.43000000,452.61000000,453.23000000,106.78218000,1532981759999,48359.58263600,45,51.94842000,23524.12621850
1532981760000,453.03000000,453.57000000,453.03000000,453.12000000,64.38782000,1532981819999,29188.06446800,21,61.36292000,27817.25426950
1532981820000,453.40000000,453.40000000,452.96000000,453.01000000,171.67672000,1532981879999,77795.04720130,27,165.08636000,74809.00367560
1532981880000,452.99000000,453.71000000,452.98000000,453.66000000,329.70466000,1532981939999,149444.80254810,78,163.37478000,74042.46937900
1532981940000,453.66000000,454.06000000,453.51000000,454.06000000,149.84950000,1532981999999,67989.24741920,75,101.09486000,45872.55761050
1532982000000,453.87000000,454.34000000,453.86000000,454.15000000,100.58268000,1532982059999,45670.67886220,55,35.13152000,15951.82002540
1532982060000,453.87000000,453.94000000,453.42000000,453.52000000,29.62377000,1532982119999,13442.00525530,34,10.46244000,4747.79005440
1532982120000,453.52000000,454.09000000,453.20000000,453.77000000,273.57398000,1532982179999,124027.26891540,47,37.79814000,17144.36918700
1532982180000,453.83000000,454.05000000,453.48000000,453.73000000,21.93489000,1532982239999,9955.74002210,28,15.43738000,7007.64841560
1532982240000,453.71000000,454.34000000,453.70000000,454.20000000,36.48675000,1532982299999,16566.86673680,51,30.25246000,13736.47409100
1532982300000,454.05000000,454.14000000,453.83000000,454.14000000,55.28374000,1532982359999,25101.12312940,53,52.49812000,23836.26937070
1532982360000,454.14000000,454.32000000,454.07000000,454.32000000,49.61833000,1532982419999,22536.24915030,52,43.47281000,19745.39707270
1532982420000,454.34000000,454.79000000,454.12000000,454.67000000,92.03638000,1532982479999,41836.28994550,60,61.78391000,28086.09988890
1532982480000,454.89000000,455.63000000,454.54000000,455.23000000,396.59837000,1532982539999,180507.71188430,135,347.70766000,158258.81883520
1532982540000,455.46000000,455.75000000,455.04000000,455.51000000,149.20733000,1532982599999,67955.14169220,75,116.36271000,53002.17626110
1532982600000,455.63000000,456.27000000,455.48000000,455.72000000,172.68923000,1532982659999,78699.38193890,147,72.46484000,33028.41536370
1532982660000,456.27000000,456.34000000,454.33000000,455.05000000,340.73168000,1532982719999,155182.72941620,175,103.39031000,47084.33532660
1532982720000,454.68000000,455.18000000,453.66000000,455.14000000,192.68336000,1532982779999,87582.78911160,97,155.03471000,70476.01632070
1532982780000,455.19000000,455.44000000,454.40000000,454.85000000,118.82627000,1532982839999,54056.44620870,49,64.35882000,29279.22435070
1532982840000,454.73000000,454.73000000,454.02000000,454.04000000,75.95258000,1532982899999,34516.67187400,28,59.82735000,27192.36681040
1532982900000,454.03000000,454.04000000,452.75000000,453.04000000,269.97432000,1532982959999,122418.73362150,133,118.75278000,53856.75561860
1532982960000,453.16000000,454.15000000,453.04000000,454.14000000,63.10882000,1532983019999,28635.01310560,47,52.76326000,23939.98187510
1532983020000,454.13000000,454.49000000,453.77000000,453.78000000,120.54518000,1532983079999,54729.66328670,41,39.53523000,17947.71178260
1532983080000,453.86000000,454.23000000,453.36000000,453.39000000,76.50613000,1532983139999,34708.58410640,66,26.00071000,11801.18041970
1532983140000,453.39000000,453.54000000,452.65000000,452.67000000,104.89054000,1532983199999,47527.45336700,101,50.24011000,22772.29633770
1532983200000,452.67000000,453.87000000,452.37000000,453.87000000,58.71567000,1532983259999,26607.56075760,76,34.23918000,15522.71470740
1532983260000,453.76000000,453.83000000,453.06000000,453.31000000,43.69446000,1532983319999,19814.67816740,45,21.19891000,9612.81055290
1532983320000,453.31000000,453.31000000,453.00000000,453.01000000,32.81248000,1532983379999,14869.75250370,51,22.93601000,10394.87029420
1532983380000,453.02000000,453.38000000,453.01000000,453.38000000,30.97728000,1532983439999,14041.37685060,46,27.67019000,12542.96723500
1532983440000,453.45000000,453.53000000,453.44000000,453.44000000,23.36708000,1532983499999,10595.94660100,13,10.06884000,4565.85075210
1532983500000,454.38000000,454.46000000,454.38000000,454.38000000,30.24068000,1532983559999,13742.02847680,23,18.19925000,8270.23424170