{"tf":"1d","candles":[[1325376000000,4.58,5,4.58,5,21.602],[1325462400000,5,5,5,5,19.048],[1325548800000,5,5.32,5,5.29,88.037],[1325635200000,5.29,5.57,4.93,5.57,107.233],[1325721600000,5.57,6.65,5.57,6.65,94.802],[1325808000000,6.65,6.9,6,6,33.883],[1325894400000,6,6.8,6,6.8,0.296],[1325980800000,6.8,7,6.8,7,5],[1326067200000,7,7,6.23,6.3,66.869],[1326153600000,6.3,7.14,6.24,7.14,62.29],[1326240000000,7.14,7.33,6.25,7,105.359],[1326326400000,7,7.38,6.51,6.51,82.302],[1326412800000,6.51,7.36,6.51,6.6,48.97],[1326499200000,6.6,6.6,6.3,6.3,16.836],[1326585600000,6.3,7.15,6.3,7.15,16.699],[1326672000000,7.15,7.15,6.2,7.1,12.649],[1326758400000,7.1,7.1,6,6,80.514],[1326844800000,6,7.1,5.99,7.1,133.447],[1326931200000,7.1,7.1,5.52,6.22,246.716],[1327017600000,6.22,6.95,6.22,6.95,95.826],[1327104000000,6.95,6.95,6.28,6.77,81.414],[1327190400000,6.77,6.83,6.03,6.79,81.271],[1327276800000,6.79,6.79,6,6.52,94.921],[1327363200000,6.52,6.57,6,6.55,85.446],[1327449600000,6.55,6.86,6,6.31,81.123],[1327536000000,6.31,6.31,5.5,5.5,29.919],[1327622400000,5.5,6.03,3.8,5.88,92.08],[1327708800000,5.88,5.88,4.91,4.91,0.25],[1327795200000,4.91,5.9,4.91,5.5,9.455],[1327881600000,5.5,5.58,5.3,5.58,15.16],[1327968000000,5.58,6.22,3.8,5.3,110.503],[1328054400000,5.3,5.99,5.3,5.88,12.059],[1328140800000,5.88,6.28,5.88,6.28,251.001],[1328227200000,6.28,6.35,5.93,6.3,155.552],[1328313600000,6.3,6.5,5.94,5.94,67.635],[1328400000000,5.94,6.15,5.6,5.6,47.85],[1328486400000,5.6,5.9,5.2,5.6,29.178],[1328572800000,5.6,5.88,5.5,5.69,165.405],[1328659200000,5.69,5.87,5.66,5.87,83.572],[1328745600000,5.87,5.89,5.51,5.89,83.603],[1328832000000,5.89,5.89,5.8,5.88,176.931],[1328918400000,5.88,5.88,5.5,5.5,1.879],[1329004800000,5.5,5.78,5.5,5.67,64.843],[1329091200000,5.67,5.79,5.5,5.79,99.784],[1329177600000,5.79,5.8,4.56,4.89,128.345],[1329264000000,4.89,5.08,4.69,4.69,67.789],[1329350400000,4.69,4.98,4.15,4.51,115.624],[1329436800000,4.51,4.8,4.5,4.67,244.67],[1329523200000,4.67,4.73,4.14,4.23,254.39],[1329609600000,4.23,4.38,4.23,4.38,92.684],[1329696000000,4.38,4.72,4.38,4.44,315.939],[1329782400000,4.44,4.58,4.3,4.58,358.449],[1329868800000,4.58,4.59,4.46,4.51,75.309],[1329955200000,4.51,5.22,4.51,5.22,714.844],[1330041600000,5.22,5.22,4.95,4.95,37.597],[1330128000000,4.95,5.11,4.95,5,119.807],[1330214400000,5,5.07,4.78,4.98,40.9],[1330300800000,4.98,5.1,4.95,5.04,309.052],[1330387200000,5.04,5.1,4.71,4.88,440.241],[1330473600000,4.88,5,4.85,4.99,242.238],[1330560000000,4.99,5.05,4.9,5,291.164],[1330646400000,5,5,4.64,4.79,245.975],[1330732800000,4.79,4.99,4.6,4.65,125.918],[1330819200000,4.65,4.81,4.65,4.81,113.608],[1330905600000,4.81,5.06,4.77,5.06,518.055],[1330992000000,5.06,5.06,4.95,4.98,296.628],[1331078400000,4.98,5.09,4.93,4.93,373.492],[1331164800000,4.93,5.08,4.87,5.01,326.566],[1331251200000,5.01,5.07,4.93,4.93,277.589],[1331337600000,4.93,4.99,4.85,4.94,114.049],[1331424000000,4.94,5,4.84,5,24.683],[1331510400000,5,5,4.85,4.99,108.762],[1331596800000,4.99,5.32,4.96,5.3,734.654],[1331683200000,5.3,5.44,5.27,5.27,1129.743],[1331769600000,5.27,5.43,5.27,5.39,633.168],[1331856000000,5.39,5.41,5.26,5.26,157.698],[1331942400000,5.26,5.42,5.26,5.42,143.873],[1332028800000,5.42,5.42,5.24,5.25,412.664],[1332115200000,5.25,5.37,4.83,4.83,415.194],[1332201600000,4.83,4.97,4.79,4.79,279.756],[1332288000000,4.79,4.96,4.79,4.96,9.329],[1332374400000,4.96,4.98,4.72,4.91,396.411],[1332460800000,4.91,4.91,4.6,4.78,393.13],[1332547200000,4.78,4.83,4.62,4.83,191.539],[1332633600000,4.83,4.84,4.54,4.54,15.474],[1332720000000,4.54,4.75,4.54,4.73,64.765],[1332806400000,4.73,4.97,4.54,4.84,369.591],[1332892800000,4.84,4.95,4.72,4.93,418.649],[1332979200000,4.93,4.93,4.77,4.84,110.394],[1333065600000,4.84,4.91,4.76,4.88,161.399],[1333152000000,4.88,4.92,4.88,4.9,158.374],[1333238400000,4.9,4.9,4.77,4.89,308.506],[1333324800000,4.89,5.04,4.78,5.04,888.579],[1333411200000,5.04,5.04,4.86,4.99,244.303],[1333497600000,4.99,5.01,4.86,5.01,305.436],[1333584000000,5.01,5.04,4.89,5,400.865],[1333670400000,5,5,4.81,4.99,725.958],[1333756800000,4.99,4.99,4.7,4.7,228.656],[1333843200000,4.7,4.8,4.69,4.76,177.218],[1333929600000,4.76,4.85,4.7,4.75,158.558],[1334016000000,4.75,4.87,4.75,4.8,314.818],[1334102400000,4.8,4.92,4.78,4.92,425.605],[1334188800000,4.92,4.93,4.73,4.93,756.795],[1334275200000,4.93,4.95,4.81,4.93,1102.266],[1334361600000,4.93,5.01,4.93,4.96,544.65],[1334448000000,4.96,4.99,4.92,4.99,114.974],[1334534400000,4.99,4.99,4.93,4.98,487.008],[1334620800000,4.98,4.99,4.95,4.98,282.515],[1334707200000,4.98,5.18,4.98,5.16,839.932],[1334793600000,5.16,5.18,5.06,5.13,562.652],[1334880000000,5.13,5.38,5.09,5.38,372.836],[1334966400000,5.38,5.43,5.19,5.24,301.944],[1335052800000,5.24,5.25,5.17,5.17,139.569],[1335139200000,5.17,5.25,5,5,947.461],[1335225600000,5,5.15,4.98,5.08,1975.831],[1335312000000,5.08,5.14,4.86,5.14,1634.214],[1335398400000,5.14,5.14,4.86,4.98,762.13],[1335484800000,4.98,5.08,4.98,5.04,718.014],[1335571200000,5.04,5.07,4.85,4.91,205.026],[1335657600000,4.91,4.96,4.81,4.91,62.879],[1335744000000,4.91,5.02,4.87,5,490.581],[1335830400000,5,5.04,4.86,4.97,831.746],[1335916800000,4.97,5.15,4.97,5.06,495.317],[1336003200000,5.06,5.13,5.05,5.1,645.089],[1336089600000,5.1,5.15,5.07,5.07,776.043],[1336176000000,5.07,5.11,5.04,5.04,415.569],[1336262400000,5.04,5.1,5.02,5.08,1234.046],[1336348800000,5.08,5.08,4.97,5.05,874.479],[1336435200000,5.05,5.08,4.99,5.02,640.559],[1336521600000,5.02,5.08,5.01,5.02,350.282],[1336608000000,5.02,5.04,4.87,4.87,907.114],[1336694400000,4.87,4.97,4.87,4.95,413.827],[1336780800000,4.95,4.97,4.91,4.91,219.334],[1336867200000,4.91,4.95,4.91,4.94,395.463],[1336953600000,4.94,4.99,4.88,4.93,718.729],[1337040000000,4.93,5.01,4.9,4.95,600.996],[1337126400000,4.95,5.04,4.95,5.04,178.033],[1337212800000,5.04,5.04,5.01,5.02,611.213],[1337299200000,5.02,5.07,5.02,5.07,912.524],[1337385600000,5.07,5.08,5.05,5.07,168.006],[1337472000000,5.07,5.08,5.03,5.03,26.402],[1337558400000,5.03,5.09,5.01,5.08,354.057],[1337644800000,5.08,5.08,5,5.03,678.068],[1337731200000,5.03,5.1,5.02,5.1,558.151],[1337817600000,5.1,5.12,5.04,5.12,904.74],[1337904000000,5.12,5.12,5.08,5.08,274.91],[1337990400000,5.08,5.09,5.06,5.07,388.706],[1338076800000,5.07,5.08,5,5.07,913.53],[1338163200000,5.07,5.08,5.07,5.07,180.684],[1338249600000,5.07,5.12,4.95,5.11,1341.514],[1338336000000,5.11,5.14,5.07,5.14,748.402],[1338422400000,5.14,5.17,5.1,5.17,1102.64],[1338508800000,5.17,5.24,5.16,5.22,473.664],[1338595200000,5.22,5.22,5.17,5.19,192.435],[1338681600000,5.19,5.2,5.19,5.19,14.335],[1338768000000,5.19,5.24,5.14,5.22,1359.118],[1338854400000,5.22,5.49,5.22,5.37,929.195],[1338940800000,5.37,5.49,5.37,5.41,770.846],[1339027200000,5.41,5.53,5.4,5.53,1412.875],[1339113600000,5.53,5.63,5.46,5.61,1397.449],[1339200000000,5.61,5.62,5.47,5.48,353.656],[1339286400000,5.48,5.54,5.42,5.42,270.951],[1339372800000,5.42,5.57,5.4,5.52,667.672],[1339459200000,5.52,5.9,5.52,5.71,9330.408],[1339545600000,5.71,6,5.71,5.86,1690.197],[1339632000000,5.86,5.91,5.79,5.9,3236.509],[1339718400000,5.9,6.42,5.56,6.42,2041.447],[1339804800000,6.42,6.52,6.12,6.41,1010.139],[1339891200000,6.41,6.47,6.13,6.19,424.19],[1339977600000,6.19,6.34,5.98,6.06,2483.099],[1340064000000,6.06,6.49,6.06,6.46,1389.049],[1340150400000,6.46,6.65,6.26,6.64,2075.985],[1340236800000,6.64,6.69,6.64,6.64,480.842],[1340323200000,6.64,6.67,6.48,6.59,963.161],[1340409600000,6.59,6.61,6.33,6.45,1137.141],[1340496000000,6.45,6.45,6.35,6.4,599.173],[1340582400000,6.4,6.4,6.11,6.26,1956.728],[1340668800000,6.26,6.46,6.17,6.41,2273.099],[1340755200000,6.41,6.68,6.34,6.49,11231.778],[1340841600000,6.49,6.54,5.99,6.5,4266.151],[1340928000000,6.5,6.63,6.49,6.52,8127.555],[1341014400000,6.52,6.61,6.5,6.61,828.052],[1341100800000,6.61,6.62,6.52,6.52,332.444],[1341187200000,6.52,6.64,6.52,6.61,1792.236],[1341273600000,6.61,6.66,6.4,6.44,1936.391],[1341360000000,6.44,6.55,6.36,6.44,2014.689],[1341446400000,6.44,6.66,6.44,6.6,1406.972],[1341532800000,6.6,6.6,6.39,6.59,1662.615],[1341619200000,6.59,6.79,6.56,6.79,1408.48],[1341705600000,6.79,6.8,6.45,6.73,830.371],[1341792000000,6.73,6.99,6.55,6.94,1751.756],[1341878400000,6.94,7.13,6.94,7.08,1495.144],[1341964800000,7.08,7.15,7.04,7.14,751.662],[1342051200000,7.14,7.59,7.1,7.59,2325.838],[1342137600000,7.59,7.69,7.46,7.59,1204.546],[1342224000000,7.59,7.59,7.44,7.55,717.315],[1342310400000,7.55,7.57,7.4,7.57,322.392],[1342396800000,7.57,8.3,7.14,8.3,3680.083],[1342483200000,8.3,8.8,7.7,8.55,3658.897],[1342569600000,8.55,9.15,8.36,9,2613.843],[1342656000000,9,9.2,8.76,8.76,2512.841],[1342742400000,8.76,8.76,7.93,8.44,1378.665],[1342828800000,8.44,8.91,8.2,8.74,2380.645],[1342915200000,8.74,8.8,8.3,8.42,1483.547],[1343001600000,8.42,8.88,8.1,8.59,2585.862],[1343088000000,8.59,8.8,8.25,8.61,1298.899],[1343174400000,8.61,8.64,8.24,8.64,1795.46],[1343260800000,8.64,8.83,8.45,8.75,837.679],[1343347200000,8.75,8.91,8.75,8.83,687.497],[1343433600000,8.83,9,8.78,8.88,1498.926],[1343520000000,8.88,8.88,8.7,8.71,590.371],[1343606400000,8.71,9,8.54,9,2423.614],[1343692800000,9,9.28,8.92,9.28,1324.426],[1343779200000,9.28,9.5,8.9,9.45,2419.606],[1343865600000,9.45,10.52,9.4,10.44,2209.709],[1343952000000,10.44,12,10.1,10.79,2419.413],[1344038400000,10.79,11.2,10.5,10.51,635.368],[1344124800000,10.51,10.93,10.29,10.71,1906.762],[1344211200000,10.71,10.99,10.43,10.84,2070.078],[1344297600000,10.84,10.87,10.72,10.75,1039.036],[1344384000000,10.75,11.04,10.7,10.99,2746.095],[1344470400000,10.99,12.49,10.79,11,2432.995],[1344556800000,11,11.5,10.9,11.32,2554.439],[1344643200000,11.32,11.4,11.25,11.38,358.817],[1344729600000,11.38,11.69,11.34,11.49,838.433],[1344816000000,11.49,11.98,11.4,11.89,3499.586],[1344902400000,11.89,12.3,11.81,12.25,1925.973],[1344988800000,12.25,13.2,12.13,13.01,1592.268],[1345075200000,13.01,13.5,12.75,13.42,1529.329],[1345161600000,13.42,16.41,11.5,12.5,4868.279],[1345248000000,12.5,12.99,11.11,11.54,2511.367],[1345334400000,11.54,11.86,7.1,8.06,5427.252],[1345420800000,8.06,10.33,7.86,10.05,3382.5],[1345507200000,10.05,10.51,9.53,10.18,3384.919],[1345593600000,10.18,10.71,9.75,9.96,8193.331],[1345680000000,9.96,10.19,9.78,10.02,2710.255],[1345766400000,10.02,10.51,9.83,10.37,4170.893],[1345852800000,10.37,10.58,10.14,10.57,581.271],[1345939200000,10.57,10.62,10.2,10.31,1412.064],[1346025600000,10.31,11.93,10.31,10.78,4283.774],[1346112000000,10.78,11.21,10.63,11,2970.101],[1346198400000,11,11.05,10.49,10.78,4768.86],[1346284800000,10.78,10.91,10.51,10.65,1513.884],[1346371200000,10.65,10.8,9.69,10.16,2915.129],[1346457600000,10.16,10.2,9.85,9.91,665.202],[1346544000000,9.91,10.18,9.49,10.18,1340.452],[1346630400000,10.18,10.55,9.95,10.55,1166.651],[1346716800000,10.55,10.55,10.14,10.36,2649.66],[1346803200000,10.36,10.99,10.12,10.99,1870.389],[1346889600000,10.99,11.15,10.68,11.02,3296.232],[1346976000000,11.02,11.1,10.83,11.03,1351.77],[1347062400000,11.03,11.11,10.3,10.97,1355.129],[1347148800000,10.97,11.04,10.84,10.98,1216.125],[1347235200000,10.98,11.08,10.74,10.95,2492.061],[1347321600000,10.95,11.04,10.38,11.04,4794.964],[1347408000000,11.04,11.14,10.75,11.14,2414.688],[1347494400000,11.14,11.42,10.98,11.3,2138.981],[1347580800000,11.3,11.7,11.05,11.5,2127.294],[1347667200000,11.5,11.65,11.35,11.63,594.794],[1347753600000,11.63,11.8,11.53,11.75,1287.406],[1347840000000,11.75,11.88,11.58,11.85,689.941],[1347926400000,11.85,12.28,11.67,11.91,3735.018],[1348012800000,11.9,12.5,11.9,12.32,1251.583],[1348099200000,12.32,12.66,12.28,12.28,767.934],[1348185600000,12.28,12.35,12.01,12.19,1990.39],[1348272000000,12.19,12.25,11.97,11.97,818.047],[1348358400000,11.97,12.11,11.79,11.99,1084.463],[1348444800000,11.99,11.99,11.69,11.9,1523.2],[1348531200000,11.9,12.18,11.56,11.75,3057.45],[1348617600000,11.75,12.2,11.53,12.2,3038.105],[1348704000000,12.2,12.38,11.84,12.22,3306.145],[1348790400000,12.22,12.28,11.53,12.28,2842.623],[1348876800000,12.28,12.28,12.12,12.28,584.154],[1348963200000,12.28,12.28,12.17,12.22,173.214],[1349049600000,12.22,12.27,11.6,12.14,3151.928],[1349136000000,12.14,12.7,12.14,12.64,4634.418],[1349222400000,12.64,12.99,12.45,12.9,4948.456],[1349308800000,12.9,12.9,12.51,12.57,3211.886],[1349395200000,12.57,12.7,11.5,12.5,5459.561],[1349481600000,12.5,12.6,12.06,12.39,1640.417],[1349568000000,12.39,12.45,11.52,11.71,3262.848],[1349654400000,11.71,11.99,10.42,11.62,2885.958],[1349740800000,11.62,12.26,11.52,11.99,1933.939],[1349827200000,11.99,12.25,11.79,12.24,2369.718],[1349913600000,12.24,12.24,11.58,12.09,2349.86],[1350000000000,12.09,12.1,11.81,11.9,735.717],[1350086400000,11.9,12,11.81,11.85,486.616],[1350172800000,11.85,11.9,11.79,11.79,336.218],[1350259200000,11.79,11.84,11.03,11.66,3425.958],[1350345600000,11.66,11.94,11.17,11.92,1004.5],[1350432000000,11.92,11.97,11.15,11.88,3020.891],[1350518400000,11.88,11.9,11.55,11.8,1277.754],[1350604800000,11.8,11.84,11.5,11.67,10149.002],[1350691200000,11.67,11.7,11.53,11.6,704.855],[1350777600000,11.6,11.68,11.29,11.32,2048.26],[1350864000000,11.32,11.57,11.27,11.49,1913.118],[1350950400000,11.49,11.7,11.25,11.58,2717.11],[1351036800000,11.58,11.62,11.01,11.4,3180.177],[1351123200000,11.4,11.4,10.4,10.55,3077.541],[1351209600000,10.55,10.84,9.68,10,2384.647],[1351296000000,10,10.75,9.5,10.43,1989.478],[1351382400000,10.43,10.75,10.3,10.54,972.319],[1351468800000,10.54,10.8,10.32,10.8,2655.791],[1351555200000,10.8,10.81,10.43,10.8,2780.315],[1351641600000,10.8,11,10.66,11,3057.679],[1351728000000,11,11.05,10.63,10.85,1726.988],[1351814400000,10.85,10.96,10.45,10.67,2477.45],[1351900800000,10.67,10.69,10.41,10.66,1572.815],[1351987200000,10.66,10.68,10.4,10.64,2010.406],[1352073600000,10.64,10.8,10.5,10.78,5531.261],[1352160000000,10.78,10.8,10.51,10.74,3348.913],[1352246400000,10.74,10.84,10.45,10.8,4027.999],[1352332800000,10.8,10.83,10.25,10.81,2930.399],[1352419200000,10.81,10.84,10.61,10.8,2342.58],[1352505600000,10.8,10.87,10.63,10.81,1074.444],[1352592000000,10.81,10.85,10.64,10.82,650.678],[1352678400000,10.82,10.92,10.72,10.87,1146.318],[1352764800000,10.87,10.99,10.76,10.87,2565.614],[1352851200000,10.87,10.98,10.74,10.97,1294.563],[1352937600000,10.97,11.05,10.81,11.05,2452.657],[1353024000000,11.05,11.6,10.96,11.46,7094.451],[1353110400000,11.46,11.65,11.45,11.57,795.35],[1353196800000,11.57,11.65,11.32,11.51,1033.461],[1353283200000,11.51,11.65,11.03,11.65,4206.618],[1353369600000,11.65,11.69,11.44,11.65,2524.496],[1353456000000,11.65,11.67,11.34,11.67,3449.38],[1353542400000,11.67,12.12,11.55,11.88,10030.598],[1353628800000,11.86,12.16,11.66,12.16,2085.939],[1353715200000,12.16,12.29,12.06,12.25,1378.949],[1353801600000,12.25,12.35,12.2,12.31,1110.261],[1353888000000,12.31,12.4,12.11,12.2,4569.275],[1353974400000,12.2,12.23,11.75,12.07,3692.252],[1354060800000,12.07,12.74,11.93,12.22,4332.172],[1354147200000,12.22,12.41,12.1,12.37,3553.576],[1354233600000,12.37,12.45,12.2,12.43,3472.327],[1354320000000,12.43,12.46,12.31,12.34,2513.849],[1354406400000,12.34,12.46,12.24,12.42,1741.39],[1354492800000,12.46,12.6,12.32,12.6,5124.746],[1354579200000,12.6,13.01,12.42,12.59,5524.27],[1354665600000,12.59,13.43,12.59,13.2,3202.161],[1354752000000,13.2,13.59,13.02,13.45,4479.879],[1354838400000,13.45,13.48,13.11,13.37,3494.466],[1354924800000,13.37,13.37,13.3,13.36,509.445],[1355011200000,13.35,13.36,13.1,13.29,1187.245],[1355097600000,13.29,13.4,13.03,13.3,6444.033],[1355184000000,13.3,13.41,13.13,13.35,2641.352],[1355270400000,13.35,13.49,13.23,13.49,3925.657],[1355356800000,13.49,13.52,13.05,13.52,5259.544],[1355443200000,13.52,13.94,13.38,13.51,5949.657],[1355529600000,13.51,13.57,13.28,13.38,1531.921],[1355616000000,13.38,13.44,13.27,13.27,1217.809],[1355702400000,13.27,13.29,12.85,13.2,5313.366],[1355788800000,13.2,13.62,12.75,13.13,5416.933],[1355875200000,13.13,13.4,13,13.4,4893.717],[1355961600000,13.4,13.44,13.14,13.35,1866.132],[1356048000000,13.35,13.41,13.2,13.2,2559.576],[1356134400000,13.2,13.37,13.11,13.2,870.396],[1356220800000,13.2,13.29,13.04,13.14,518.012],[1356307200000,13.14,13.24,13.01,13.23,1511.902],[1356393600000,13.23,13.25,13.09,13.24,1136.041],[1356480000000,13.24,13.24,13.01,13.18,2247.798],[1356566400000,13.18,13.25,12.91,13.2,3347.611],[1356652800000,13.2,13.29,13.01,13.18,4176.882],[1356739200000,13.18,13.28,13.11,13.22,274.787],[1356825600000,13.22,13.29,13.1,13.2,1020.89],[1356912000000,13.2,13.29,13.05,13.24,1641.786],[1356998400000,13.24,13.24,12.77,13.22,2116.929],[1357084800000,13.22,13.22,12.98,13.09,1840.849],[1357171200000,13.09,13.26,12.96,13.19,3320.972],[1357257600000,13.12,13.24,12.84,13.19,2700.254],[1357344000000,13.19,13.19,13.03,13.15,1463.536],[1357430400000,13.15,13.15,13.06,13.15,453.563],[1357516800000,13.15,13.2,13.04,13.2,3935.248],[1357603200000,13.2,13.5,13.05,13.5,6086.275],[1357689600000,13.5,13.65,13.18,13.58,4640.267],[1357776000000,13.58,14.19,13.5,14,3719.447],[1357862400000,14,14.1,13.85,14,2405.626],[1357948800000,14,14.07,13.84,13.89,2245.563],[1358035200000,13.89,14.03,13.54,13.64,1578.51],[1358121600000,13.64,14.1,13.5,14.1,4314.605],[1358208000000,14.1,14.32,13.88,14.2,4961.379],[1358294400000,14.2,14.65,14.01,14.53,5436.229],[1358380800000,14.53,15.47,14.45,15.36,5227.756],[1358467200000,15.36,15.7,15.17,15.57,6749.526],[1358553600000,15.57,15.65,15.32,15.38,1993.54],[1358640000000,15.38,15.69,15.38,15.5,1427.767],[1358726400000,15.5,16.98,15.45,16.52,5634.628],[1358812800000,16.52,17.6,16.45,17.35,3827.757],[1358899200000,17.35,17.6,16.86,17.5,4853.155],[1358985600000,17.5,19.2,16,17.29,14880.17],[1359072000000,17.29,17.72,16.12,17.49,5131.563],[1359158400000,17.49,17.49,16.67,17.49,2485.897],[1359244800000,17.49,17.6,17.08,17.6,2589.574],[1359331200000,17.6,18.74,17.48,18.67,5344.519],[1359417600000,18.6,19.85,18.53,19.35,4541.64],[1359504000000,19.46,19.47,18.85,19.45,2557.508],[1359590400000,19.45,21,19.27,20.46,5738.861],[1359676800000,20.46,20.9,20.04,20.35,3503.831],[1359763200000,20.35,20.53,19.5,19.82,4786.978],[1359849600000,19.82,20.59,19.57,20.29,2479.422],[1359936000000,20.29,20.7,19.9,20.3,4506.951],[1360022400000,20.3,20.69,20.08,20.5,3193.308],[1360108800000,20.5,20.99,20.33,20.91,3424.26],[1360195200000,20.91,21.96,20.9,21.71,6307.577],[1360281600000,21.95,22.63,21.81,22.4,2801.666],[1360368000000,22.4,23.5,22.24,23.14,2134.079],[1360454400000,23.14,23.8,22.85,23.7,2194.811],[1360540800000,23.7,23.94,23.16,23.94,2978.347],[1360627200000,23.94,25.85,23.87,25.47,8534.234],[1360713600000,25.47,25.97,25,25,3983.639],[1360800000000,25,27.5,22.42,27.4,12042.505],[1360886400000,27.4,27.56,26.72,27,3145.143],[1360972800000,27.43,27.58,26.71,27.5,2782.389],[1361059200000,27.5,27.5,25.25,26.98,7942],[1361145600000,26.98,27,26.29,26.92,3103.542],[1361232000000,26.92,29.5,26.7,29.39,9541.052],[1361318400000,29.39,30.07,29.21,30,3832.393],[1361404800000,30,30.14,29.6,30,3576.112],[1361491200000,30,31.49,29.9,30.4,6182.202],[1361577600000,30.4,30.44,27.67,29.54,3865.848],[1361664000000,29.54,30.37,29.08,29.78,1590.778],[1361750400000,29.78,30.49,29.78,30.43,1564.849],[1361836800000,30.43,32,29.85,31.1,5071.902],[1361923200000,31.1,31.77,30.45,31.31,3168.544],[1362009600000,31.31,34.42,31.31,33.53,6726.874],[1362096000000,33.53,34.75,33.25,34.55,3666.426],[1362182400000,34.55,34.77,33.6,34.16,2128.572],[1362268800000,34.16,34.34,33.91,34.33,1136.626],[1362355200000,34.33,37,34.24,36.52,6165.245],[1362441600000,36.52,41,36.52,40.75,6476.192],[1362528000000,40.75,49.17,40.66,42.32,10298.439],[1362614400000,42.31,46,33,41.68,16259.062],[1362700800000,41.68,44.37,40.56,43.76,4388.759],[1362787200000,43.76,46,42,46,3829.22],[1362873600000,46,47,45,45.29,1252.098],[1362960000000,45.29,48.38,45.29,48.25,3400.786],[1363046400000,48.25,48.25,36,44.84,11195.696],[1363132800000,44.84,47.09,44.2,46.99,3290.234],[1363219200000,46.99,47.97,46.8,46.95,3527.687],[1363305600000,46.95,47.29,46.9,46.9,1063.764],[1363392000000,46.93,47,46.58,46.74,909.756],[1363478400000,46.74,47.24,46.7,47.24,1102.96],[1363564800000,47.24,51.1,46.98,50.35,5924.103],[1363651200000,50.35,60,48,59.41,9303.938],[1363737600000,59.41,67.99,58.86,64.2,8546.007],[1363824000000,64.2,76.91,64.2,72.23,9864.567],[1363910400000,72.23,74.47,65,69.9,5462.697],[1363996800000,69.9,72,50.09,63.9,13092.947],[1364083200000,63.9,71,63.36,70.22,3627.695],[1364169600000,70.22,80,69.25,75.11,8198.252],[1364256000000,74.3,86,74.3,79.81,6748.381],[1364342400000,79.81,89.99,78.75,89.3,6073.08],[1364428800000,89.3,97,80,88.52,9823.473],[1364515200000,88.52,94,84,90,6658.417],[1364601600000,90,95,89.31,92.11,1799.521],[1364688000000,92.11,96.15,92.11,96.15,2003.818],[1364774400000,96.15,106.5,93.7,104.7,6540.705],[1364860800000,103.73,116,100.1,116,6441.039],[1364947200000,116,158.41,110,133.78,15003.949],[1365033600000,133.87,150,119,135,7265.273],[1365120000000,134.67,144,127.09,141.8,7560.201],[1365206400000,141.8,150.03,138.5,141,3504.274],[1365292800000,141,165.1,140.65,164.97,6737.212],[1365379200000,164.97,198,162,185.6,13411.063],[1365465600000,185.6,235.29,164.34,229,11211.789],[1365552000000,228.94,259.34,70,162,20889.471],[1365638400000,162,179,50,83.4,37205.885],[1365724800000,83.4,112,45,109.9,29095.908],[1365811200000,109.9,119,85,91.64,16830.843],[1365897600000,90.44,99.99,81.94,91.11,5777.573],[1365984000000,91.79,99.8,60,74,19578.129],[1366070400000,74,82,49.8,68.09,35706.586],[1366156800000,68.09,101.12,60,89.98,30854.424],[1366243200000,89.98,111.23,78.92,109.3,16527.46],[1366329600000,109.3,140.2,100,117.71,25498.952],[1366416000000,117.71,129.79,114.27,126.55,7474.814],[1366502400000,126.55,129,101,118.81,17188.091],[1366588800000,118.81,125.01,116,123.74,6675.549],[1366675200000,123.74,138.87,121.12,137.29,13391.871],[1366761600000,137.3,161,134.98,149,21232.85],[1366848000000,150,170.28,123.2,141.9,16566.092],[1366934400000,141.9,142.53,126.68,137.3,10688.921],[1367020800000,137.3,148.61,125.76,128.8,6686.075],[1367107200000,128.8,148.18,121.57,135.28,5136.526],[1367193600000,135.28,151.65,123.96,143.31,10485.462],[1367280000000,143.32,144.99,133.89,139.88,8465.297],[1367366400000,139.87,140.3,104.9,116.75,21104.902],[1367452800000,116.75,127.24,93.01,106.81,21725.134],[1367539200000,107.02,108,81.5,98.08,26863.564],[1367625600000,98.08,115.64,94,112.62,15910.128],[1367712000000,112.89,118.76,106.5,116.57,9033.942],[1367798400000,116.57,123.97,105,112.71,17251.556],[1367884800000,112.67,112.95,98.77,110,14941.553],[1367971200000,110.92,116.29,109.41,113.16,8261.641],[1368057600000,113.16,113.95,109,111.96,6725.708],[1368144000000,111.96,119.98,109.2,117.9,10480.135],[1368230400000,117.9,118.5,112.95,115.04,4692.105],[1368316800000,115.58,117.86,113,114.5,3366.703],[1368403200000,114.5,117.48,113.55,115.99,3412.041],[1368489600000,115.98,117.9,103.5,107,12120.008],[1368576000000,107,113,101.72,108.95,10914.518],[1368662400000,108.96,113.35,108.35,113.35,7515.762],[1368748800000,113.36,118.16,112.82,116.73,9721.361],[1368835200000,117.51,118.55,115.99,118.49,3906.231],[1368921600000,118.49,118.98,114.1,116.38,4800.361],[1369008000000,117.27,118.94,114.03,116.55,4541.31],[1369094400000,117.81,118.56,116.9,117.5,3656.255],[1369180800000,117.25,119.48,117,119.11,7275.605],[1369267200000,118.45,123.9,118.36,123.84,10212.795],[1369353600000,123.84,129.94,122.52,128.7,13193.582],[1369440000000,128.65,129.73,126.03,128.97,5146.705],[1369526400000,128.98,130.29,127.97,129.5,3916.065],[1369612800000,130.27,130.6,120.33,126.25,7413.812],[1369699200000,126.2,127.11,123,125.92,6072.758],[1369785600000,125.99,130.4,125.53,130.35,9946.839],[1369872000000,130.01,131,124.9,126.81,9432.356],[1369958400000,126.81,129.87,125.06,127.91,5633.948],[1370044800000,127.76,128.86,127.09,128.77,3406.485],[1370131200000,128.77,128.8,117.02,123,15138.129],[1370217600000,123.35,125.01,117,123.22,8850.292],[1370304000000,123.22,123.66,116.32,120.57,7975.859],[1370390400000,120.58,122.74,119.65,121.2,4733.027],[1370476800000,120.98,121.33,118.43,118.78,4936.978],[1370563200000,118.78,119.16,107,110.18,18261.476],[1370649600000,110.17,112.46,108.44,109.11,5055.007],[1370736000000,109.11,110,90,100.17,30734.499],[1370822400000,100.17,107.9,93.1,104.22,13536.558],[1370908800000,104.21,108,102.97,107.36,5234.353],[1370995200000,107.35,111.18,105.01,106.56,7612.621],[1371081600000,106.1,108.43,95,102,8047.281],[1371168000000,101.86,102.95,95,99.01,10698.412],[1371254400000,99.01,105,96.22,99.42,4243.408],[1371340800000,99.42,101.11,98,99.37,3089.735],[1371427200000,99.37,101.47,98.29,100,4785.766],[1371513600000,100,108.18,99.99,104.5,10874.743],[1371600000000,104.5,107.5,102,105.24,5483.536],[1371686400000,105.24,108,102.47,102.61,9088.525],[1371772800000,103,104.86,90,101.8,12331.663],[1371859200000,101.29,103,98.55,100,3350.326],[1371945600000,100,101.45,98.5,100.41,1977.393],[1372032000000,100.4,102.3,95,99.47,9702.688],[1372118400000,98.83,101,97.47,97.87,5294.052],[1372204800000,97.57,99.98,96.13,98.77,4940.408],[1372291200000,98.77,98.77,96,96.31,4937.417],[1372377600000,96.31,97.45,88.01,89.96,18557.529],[1372464000000,89.2,91.61,86.2,88.98,4373.624],[1372550400000,88.98,90.3,88.01,89.53,2390.674],[1372636800000,89.53,90.16,80.94,84.5,20854.469],[1372723200000,83.41,88.5,81.9,88,12666.391],[1372809600000,88.04,89.56,75.11,77.01,20740.886],[1372896000000,77.33,83.9,70.06,79.4,21957.432],[1372982400000,79.4,79.4,63.26,66.93,32935.366],[1373068800000,67.13,72.88,63,66.34,17245.958],[1373155200000,66.34,73.96,64.5,73.96,6858.522],[1373241600000,73.97,76.94,70.1,74.4,18669.578],[1373328000000,74,76.01,70.25,75.01,15909],[1373414400000,75,86.64,74.81,86.19,27275.184],[1373500800000,86.13,89.96,83.85,87.13,17311.057],[1373587200000,87.13,100,86.6,90.17,32060.83],[1373673600000,90.19,92.04,87.15,91.67,6004.556],[1373760000000,91.67,93,88.87,90.03,5202.942],[1373846400000,90.03,95,88.11,93.78,13030.661],[1373932800000,93.76,93.9,89.09,91.55,9285.474],[1374019200000,91.61,92.37,89,90.97,7404.866],[1374105600000,90.96,91,77,85.28,21446.666],[1374192000000,85,88,83.21,86.51,8689.961],[1374278400000,86.51,87.07,84.27,85.04,4451.475],[1374364800000,85.04,86.99,84.25,85.93,2907.862],[1374451200000,85.73,87.08,83,85.6,8294.018],[1374537600000,85.59,88.88,82,86.98,13038.501],[1374624000000,86.88,88.48,85.73,88.42,9276.421],[1374710400000,88.42,90.66,87.08,90.16,10416.88],[1374796800000,90.16,91.77,88.56,89.95,6500.584],[1374883200000,89.97,90.16,87.8,88.16,3489.154],[1374969600000,88.16,94.01,87.9,92.71,7294.353],[1375056000000,92.71,93.5,90.54,93.39,10250.841],[1375142400000,93.45,97,92.7,96.57,11695.368],[1375228800000,96.57,101,95,98.28,17025.384],[1375315200000,98.28,98.44,95.15,96.62,7832.161],[1375401600000,96.63,98.71,93.03,95.85,15553.073],[1375488000000,95.82,97,93.98,95.55,4499.947],[1375574400000,95.55,96.61,95.5,96.38,3019.671],[1375660800000,96.38,98.92,96,97.81,11003.414],[1375747200000,97.81,98.98,97.07,97.69,9248.612],[1375833600000,97.7,98.32,95.5,97.09,7127.856],[1375920000000,97.09,97.14,91.11,94.27,14017.033],[1376006400000,94.26,95.75,90,92.27,12311.243],[1376092800000,92.27,94.25,92.14,93.51,3115.455],[1376179200000,93.51,94.58,93.12,94.09,1863.553],[1376265600000,94.09,96.18,93.31,95.35,7203.734],[1376352000000,95.37,98.19,94.24,98.15,12840.285],[1376438400000,98.15,101,97.03,99.19,17997.719],[1376524800000,99.19,100.01,96.68,98.08,9533.324],[1376611200000,98.08,99,96.5,98.25,9306.113],[1376697600000,98.25,99.82,97.48,99.71,5533.566],[1376784000000,99.71,99.99,98.41,99.3,2757.607],[1376870400000,99.3,105.16,99,102.85,20223.509],[1376956800000,102.85,104.88,100.38,104.87,11512.555],[1377043200000,104.87,114,104.56,110.43,23925.718],[1377129600000,110.43,113.02,107.98,109.12,12231.932],[1377216000000,109.12,109.9,104.2,107.65,9469.676],[1377302400000,107.91,110.33,106.64,109.15,4332.687],[1377388800000,109.15,113.28,109.15,113.12,9343.163],[1377475200000,113.12,113.3,110.27,111.9,10842.803],[1377561600000,111.85,118.93,111.76,117.75,18924.74],[1377648000000,117.75,119.63,117.04,117.91,10195.731],[1377734400000,117.91,120,117,118.5,9789.339],[1377820800000,118.91,126.14,118.04,124.86,17374.358],[1377907200000,124.86,134.95,124.8,128,19981.344],[1377993600000,127.9,132.09,126.79,130.66,8021.563],[1378080000000,130.65,132,128.52,130.15,8939.4],[1378166400000,129.4,131,127,129.18,11994.577],[1378252800000,129.18,129.94,115.21,122.81,18821.05],[1378339200000,121.65,127.5,116.07,122.5,19236.832],[1378425600000,122,124.54,115.21,117.67,19391.208],[1378512000000,116.56,122.16,115.5,119.93,9676.997],[1378598400000,119.93,120.94,116,118.34,5458.686],[1378684800000,118.34,124.13,115,121.68,21345.726],[1378771200000,121.68,124.26,120.8,122.07,11319.89],[1378857600000,122.07,127.72,118,127.55,18550.214],[1378944000000,127.54,128.5,123.1,126.38,13856.211],[1379030400000,126.38,128.79,125.05,127.71,9309.949],[1379116800000,127.71,128,123.05,124.49,8711.864],[1379203200000,124.49,126.25,123,125.36,5360.882],[1379289600000,125.36,126.71,124.03,126.27,7602.348],[1379376000000,126.28,127.69,125.47,126.92,8852.614],[1379462400000,126.92,128,124.2,127,13495.711],[1379548800000,127,127.95,123.02,124.18,10236.248],[1379635200000,124.18,126.02,121.16,122.91,10505.08],[1379721600000,122.91,124.1,121.7,123.39,4154.192],[1379808000000,123.38,123.5,122.35,123.27,2882.091],[1379894400000,123.27,123.99,121.54,122.63,7736.934],[1379980800000,122.81,124.01,121.77,123.86,10183.167],[1380067200000,123.86,125,123.23,123.25,8053.184],[1380153600000,123.32,124.9,123,124.84,7784.843],[1380240000000,124.84,126.96,124.35,126.95,12117.323],[1380326400000,126.95,127,124.01,126.54,6320.258],[1380412800000,126.54,128.8,126.08,127.01,6745.395],[1380499200000,127.01,127.53,122.77,126.25,11530.525],[1380585600000,126.25,127.93,125.54,127.33,7513.835],[1380672000000,127.31,127.8,85,103.85,60639.389],[1380758400000,103.85,118.79,102,117.63,26112.764],[1380844800000,117.63,122.98,116.48,121.94,13194.576],[1380931200000,121.94,122.29,121.11,121.2,2942.636],[1381017600000,121.25,122.49,121.13,122.49,3926.341],[1381104000000,122.49,124.49,120.11,123.5,11885.135],[1381190400000,123.5,125.17,122.17,124.13,13183.374],[1381276800000,124.5,127.99,122.3,125.9,18933.761],[1381363200000,125.79,126.8,124.9,126.8,11382.146],[1381449600000,126.8,127.42,125.93,127.38,7866.705],[1381536000000,127.38,128,126.01,127.98,7571.273],[1381622400000,127.58,133,127.57,132.82,12574.148],[1381708800000,132.82,138.22,132,135.42,21256.281],[1381795200000,135.43,147.39,134.09,142.76,22232.079],[1381881600000,142.75,147,137.38,137.56,26332.896],[1381968000000,137.54,145,135,143.94,16767.052],[1382054400000,143.94,154.69,143.23,152.89,23007.231],[1382140800000,152.89,172,152.44,166,37966.983],[1382227200000,166,166.6,162.54,166.59,5667.346],[1382313600000,166.6,181.93,166.05,180.13,33107.721],[1382400000000,180.13,196.27,179,189.75,41865.067],[1382486400000,189.75,203.96,185,203.96,24326.015],[1382572800000,203.94,206.6,156.2,193.87,55593.927],[1382659200000,194,194,167.67,186.6,32779.543],[1382745600000,186.6,190,177,179.56,9644.321],[1382832000000,179.56,195,179.5,194,10095.566],[1382918400000,194,197.5,190.8,196.62,12248.665],[1383004800000,196.62,205,195.32,204.69,16744.506],[1383091200000,204.69,206,195,197.54,25494.148],[1383177600000,197.58,203.75,195.1,203.54,13741.491],[1383264000000,203.54,203.54,200.23,202.15,4962.809],[1383350400000,202.14,205.15,201.2,204.86,6600.098],[1383436800000,204.86,210,203.51,210,11227.963],[1383523200000,210,230.4,207.22,226.83,28261.788],[1383609600000,227.29,250.79,226,242.9,42583.701],[1383696000000,242.9,265,241.11,263.24,40026.707],[1383782400000,263.24,297.8,263.24,291,49703.852],[1383868800000,291,334.45,288.81,334,40186.159],[1383955200000,333.9,363.65,298.95,341.24,44361.212],[1384041600000,341.24,341.24,265.01,323,67237.407],[1384128000000,323,349.9,310.1,343.91,26943.378],[1384214400000,343.63,357,340.01,354.96,19748.282],[1384300800000,354.94,399.89,354.94,393.5,38689.802],[1384387200000,393.5,421.97,381,416.95,31638.477],[1384473600000,416.88,431.36,390,412,32323.206],[1384560000000,412.07,447.47,406.92,434.53,17983.46],[1384646400000,434.53,480,434.53,477.38,25991.595],[1384732800000,478.1,669.55,471.23,669.01,57089.079],[1384819200000,669,755,378,536.01,71560.946],[1384905600000,536.01,619,440,599,57711.507],[1384992000000,600,730,580.37,720,30720.731],[1385078400000,720,799.8,683.2,795,25125.128],[1385164800000,795,874.81,785,829.15,20338.865],[1385251200000,829.15,842.78,747,800.05,20130.687],[1385337600000,800.01,838.2,770.1,817.88,23042.052],[1385424000000,811.95,919,801,916.3,29793.025],[1385510400000,915.01,969,879.99,963.98,30325.53],[1385596800000,963.98,1050.18,931,1012.98,36898.594],[1385683200000,1012,1141,988.22,1131.99,21873.313],[1385769600000,1131.99,1163,1080,1119.52,12907.559],[1385856000000,1119.52,1123.11,795.6,955,61544.381],[1385942400000,955,1057,925.16,1047.47,31516.725],[1386028800000,1037.11,1088,1000,1055,12567.592],[1386115200000,1055,1153.27,1052.1,1132.01,14433.51],[1386201600000,1135,1138.58,848.42,1023.87,55262.657],[1386288000000,1020.51,1033.13,796.73,814.91,52688.662],[1386374400000,809.72,844,542.38,693.3,79852.424],[1386460800000,693.3,797,651,787,27465.083],[1386547200000,787,899.99,766.66,899.9,28510.039],[1386633600000,899.91,989.6,895.01,979.23,22694.68],[1386720000000,979.07,988,804,879.04,31708.382],[1386806400000,879.04,898.9,832.01,871.22,13973.524],[1386892800000,871.22,920.42,850,885.98,14766.951],[1386979200000,888.47,895,841.01,850.78,7426.552],[1387065600000,850.78,869.98,803.51,862,11638],[1387152000000,861.98,864,651.34,691,58806.704],[1387238400000,690.5,750,612.51,673.62,43034.028],[1387324800000,675,680.7,382.21,520,137070.178],[1387411200000,520,700,492.91,685,56734.109],[1387497600000,685.1,719.97,570,610,40959.741],[1387584000000,610,648.88,550,595.03,19218.171],[1387670400000,595.07,690,575.61,612.66,17673.234],[1387756800000,612.66,665,607.77,654.76,13100.164],[1387843200000,654.76,668.8,628.11,652.99,12795.804],[1387929600000,653.57,681.24,636.99,679.01,6653.01],[1388016000000,679.01,764.32,677.57,747,28028.638],[1388102400000,747.83,762.1,702.26,721.08,16261.663],[1388188800000,723.98,736.01,682.22,715,13385.191],[1388275200000,715,732,703.45,728,8121.306],[1388361600000,728,740,722.81,736.51,6600.239],[1388448000000,736.51,739,709,732,7919.32],[1388534400000,732,757.99,729.01,754.9,7907.638],[1388620800000,754.9,798.7,742.5,784.19,15134.169],[1388707200000,784.19,818.99,767.62,809.4,14860.263],[1388793600000,809.4,830,790.2,828.79,10990.143],[1388880000000,828.79,948,826.07,905,24075.95],[1388966400000,905,995,876,919.24,25886.906],[1389052800000,915.8,943,785,785,34063.521],[1389139200000,785,849.79,765,823.45,26315.759],[1389225600000,823.94,848,779.78,824.76,25302.244],[1389312000000,825.5,861.4,799.41,852.61,12846.161],[1389398400000,851.63,909.96,849.51,896.59,16130.917],[1389484800000,895,905,826.46,844.05,12189.175],[1389571200000,844.04,844.05,783.11,823,19366.392],[1389657600000,823.99,837,800,815.99,9729.544],[1389744000000,815.99,850.26,805.18,841.14,12267.774],[1389830400000,841.14,849,810.01,814.4,8215.452],[1389916800000,814.4,821,765,797.2,17114.94],[1390003200000,796.97,817.12,796,810,5486.842],[1390089600000,810,842.07,791.01,842.07,8418.008],[1390176000000,841.5,845,815,826.02,6968.157],[1390262400000,826.02,834.5,814,824.89,7669.599],[1390348800000,824.89,824.99,801,819.2,8309.094],[1390435200000,819.2,823.28,801.1,812,7395.009],[1390521600000,810.95,811.74,767.02,780,15775.203],[1390608000000,780,817,773.4,806.8,8705.564],[1390694400000,806.8,834,795.01,814.75,9704.137],[1390780800000,814.67,823,725,751.95,25194.237],[1390867200000,750.95,812.93,740.01,788,20042.816],[1390953600000,785.51,804.95,781.99,794.21,7044.522],[1391040000000,794.21,812.44,770.7,799.99,13125.548],[1391126400000,799.99,809.98,791,803,7728.16],[1391212800000,803,827.38,802.59,813.23,8296.064],[1391299200000,813.23,825.21,810.23,814.99,4075.682],[1391385600000,814.94,815,800.5,808.5,4931.834],[1391472000000,806.99,812.98,796.83,802.99,7592.003],[1391558400000,802.99,810,775,782.33,8479.502],[1391644800000,780.01,803,752,763.99,20652.607],[1391731200000,764,766.45,619,705.01,66362.258],[1391817600000,705.01,723,662.01,680.49,13501.115],[1391904000000,680.49,755.42,666.21,687.37,15061.933],[1391990400000,687.37,713,530,687.81,71860.537],[1392076800000,688.34,720,631,675.1,40062.437],[1392163200000,675.1,685.19,631.58,651.99,15511.787],[1392249600000,650.04,660,601.54,604.11,28145.814],[1392336000000,609.4,712.9,538.01,669,68378.145],[1392422400000,669,673.17,628.88,655.83,20762.64],[1392508800000,655.83,670,590.01,621,26397.571],[1392595200000,621,664.99,610,633.66,19902.439],[1392681600000,633.66,650,609.99,627.7,14833.94],[1392768000000,627.7,636,617,623.01,11128.478],[1392854400000,623.01,631,560.9,561.86,34966.699],[1392940800000,561.86,589,530.01,581.35,29612.937],[1393027200000,581.35,619.88,562.15,610.88,18076.091],[1393113600000,610.77,646,599.78,610.09,20868.155],[1393200000000,609.9,629,514.02,535.49,51840.812],[1393286400000,535.49,545.8,400,535,115761.987],[1393372800000,534.34,610,530,585.24,49110.902],[1393459200000,585.24,599.99,571.22,583,17048.071],[1393545600000,583,591.39,541,551.89,22634.325],[1393632000000,551.8,576,535,567.48,14303.942],[1393718400000,567.48,570.99,553,566.24,6437.399],[1393804800000,565.38,710,562.02,677.69,64914.82],[1393891200000,677.69,702.24,633.64,673,28031.317],[1393977600000,673.27,679.97,651.9,669.99,12719.614],[1394064000000,669,675.71,650,669.57,10404.697],[1394150400000,669.57,670,613.45,632.79,21449.426],[1394236800000,632.79,639.79,604.5,620,9699.021],[1394323200000,620,653,613.03,640,9121.475],[1394409600000,638.4,646.59,609,629.39,13350.322],[1394496000000,629.39,644.44,614.17,632.1,9166.62],[1394582400000,632.1,656.95,628.8,634.95,12741.361],[1394668800000,634.95,650,632,641.01,6728.153],[1394755200000,641.02,645,625.29,630.42,8676.835],[1394841600000,630.42,639.88,625.32,637.24,2202.218],[1394928000000,637.24,639.39,629.02,634.99,3296.508],[1395014400000,634.99,634.99,619.46,621.11,9165.088],[1395100800000,621.11,624.17,591.13,612,14907.798],[1395187200000,612,623.95,605.11,611.2,7079.917],[1395273600000,611.2,611.3,578.66,587.98,10906.665],[1395360000000,585.6,607.88,556,570,22418.173],[1395446400000,569.99,571.99,541,565.31,13614.298],[1395532800000,564.31,569.48,556.74,561,6098.751],[1395619200000,558.22,592.6,547,585.99,13674.06],[1395705600000,585.9,587.48,568.86,583.77,8107.382],[1395792000000,583.77,592,565,581.49,10310.363],[1395878400000,581.48,581.59,466.1,475,49205.956],[1395964800000,475,532,468.3,502.01,34960.056],[1396051200000,502.01,508,486.97,491.99,7446.558],[1396137600000,491.99,492,436,460,31437.045],[1396224000000,460,486.7,438,454.83,20986.651],[1396310400000,454.81,509.98,452.04,478.98,22904.808],[1396396800000,478.98,494.98,430,439,34478.666],[1396483200000,438.9,465,416.11,451.03,26944.977],[1396569600000,451.03,459.5,430.77,452.2,15699.31],[1396656000000,450,464.8,441.25,464.8,6467.318],[1396742400000,464.8,465,450.2,456.27,5283.848],[1396828800000,459.97,464.19,446,447.11,7419.248],[1396915200000,447.11,459.8,446.24,453.57,5844.422],[1397001600000,453.57,457.3,438.08,441.69,8006.604],[1397088000000,441.69,442.46,357.57,363.12,49713.844],[1397174400000,363.1,432.22,339.79,423,42124.746],[1397260800000,423,439.5,413.72,423.42,10809.052],[1397347200000,424.91,427.75,397.16,416.3,11017.885],[1397433600000,416.29,475,408,458.5,33640.675],[1397520000000,459.99,528.75,453.16,521,32622.077],[1397606400000,523.1,548,494.02,530,30710.47],[1397692800000,529.26,533.8,481.63,500.09,20052.702],[1397779200000,500.09,506.97,470,483.11,11142.84],[1397865600000,482.1,507.43,472.81,503.8,10268.733],[1397952000000,503.8,516.53,493,500,5798.58],[1398038400000,500,515,490,496.74,8377.057],[1398124800000,497.98,504.9,485.2,490,8521.465],[1398211200000,490,495.2,484.61,492,5696.009],[1398297600000,492,505,480,502.2,7952.773],[1398384000000,502.15,503.99,438.05,466.52,33416.963],[1398470400000,466.71,470.96,451.07,459,8812.12],[1398556800000,459.22,461.97,429.95,430,9312.346],[1398643200000,430,452.16,424,442.9,18282.986],[1398729600000,442.9,454.47,432.02,448,13844.635],[1398816000000,448,453.99,433.08,448.85,10757.365],[1398902400000,449,465.88,447.97,460.97,9556.038],[1398988800000,460.97,462.99,444.51,454.5,8269.891],[1399075200000,454.5,454.5,431,439,7431.626],[1399161600000,439,442.83,429.55,438.04,5154.408],[1399248000000,435.88,445,425,433,8188.083],[1399334400000,433,434,420.27,428.01,8041.198],[1399420800000,429,452,425.67,440,13248.349],[1399507200000,440,450.08,437.61,437.69,6326.649],[1399593600000,437.69,457.08,437.69,452.37,8282.111],[1399680000000,452.37,459.24,449.79,455.39,4130.388],[1399766400000,455.39,458.2,429.6,440,8863.686],[1399852800000,437.67,443.77,431.56,442.5,4582.441],[1399939200000,442.48,442.75,430.61,439.12,5969.672],[1400025600000,439.12,449.96,438.36,446,6398.988],[1400112000000,444.07,452.67,444.02,446,5496.482],[1400198400000,446.27,452.41,444.5,447.31,3667.081],[1400284800000,447.55,451.48,445.01,449.06,2295.074],[1400371200000,449.06,451.43,444.52,446.91,2498.743],[1400457600000,446.91,450,441.44,448.34,4723.489],[1400544000000,448.34,500,447.14,489,28210.085],[1400630400000,489,499.1,487.11,493.98,7111.9],[1400716800000,493.98,530,492.65,529.99,17439.035],[1400803200000,529.99,547.1,518.55,523.77,19619.562],[1400889600000,523.75,529.06,515.4,528.44,5528.522],[1400976000000,528.44,586.34,527.09,573.9,19782.595],[1401062400000,573.5,593.48,565.58,581.88,11633.72],[1401148800000,581.87,595,550.22,572.7,19805.258],[1401235200000,572.7,582.26,563.45,580.66,8980.551],[1401321600000,580.66,582.1,560.05,572.37,8110.318],[1401408000000,572.37,629.4,568.56,621,22502.944],[1401494400000,621,628.5,611,627.8,9696.707],[1401580800000,627.8,683.26,618.53,630.99,24149.979],[1401667200000,630.99,678,613.03,661.22,20087.276],[1401753600000,662,680.99,649.61,670.14,13572.809],[1401840000000,668.9,673.61,621.86,640.59,17375.568],[1401926400000,640.55,669.63,639.69,661.48,10724.813],[1402012800000,661.46,662.13,647.16,647.16,6452.184],[1402099200000,647.16,657.13,635.88,657.13,5749.305],[1402185600000,657.13,661.11,651.7,658,2600.85],[1402272000000,658,659,639.93,648.83,6798.267],[1402358400000,648.83,657.41,642.45,648.55,5909.593],[1402444800000,648.55,652.39,615,620.5,10429.624],[1402531200000,623.81,630.36,550,569.1,24822.49],[1402617600000,569.98,611.99,563,592,18670.613],[1402704000000,592,593.53,538.38,566.58,16567.972],[1402790400000,566.58,593,552.11,588.55,8807.699],[1402876800000,592,610,582.01,586.91,10767.827],[1402963200000,587,610.2,580,606.48,6588.309],[1403049600000,606.48,616,599.9,607,6744.902],[1403136000000,607.99,609.98,590,593.4,4638.143],[1403222400000,593.41,598.68,580.51,588.02,6709.979],[1403308800000,590,594.99,580,591.29,2949.19],[1403395200000,591.33,605.05,587.82,600.34,3856.989],[1403481600000,600.34,601,580.46,588.22,5295.945],[1403568000000,588.22,588.25,572.1,572.62,6502.145],[1403654400000,574,579.7,554.45,560.4,8893.457],[1403740800000,560.4,580.11,557.2,579.99,4674.879],[1403827200000,580.09,600,574,599.99,9183.332],[1403913600000,599.99,604.21,589.56,589.56,3084.689],[1404000000000,591.46,601.79,589.56,599.89,1593.332],[1404086400000,599.86,647.09,595.51,641.11,15516.126],[1404172800000,640,658.88,638,638.25,9497.74],[1404259200000,638.25,658.75,638,650.5,5305.553],[1404345600000,650.49,652.79,638.79,645.99,4969.912],[1404432000000,648.48,650.48,616.3,629,8739.046],[1404518400000,628.81,632.97,623.23,630,1830.58],[1404604800000,630.9,639,622.86,630.57,3334.944],[1404691200000,633.87,636,612.9,622.09,7109.078],[1404777600000,622.09,626.22,616.89,623.98,2675.173],[1404864000000,623.98,626.88,618.71,621.97,2303.756],[1404950400000,621.96,623.93,607.9,616.87,6335.712],[1405036800000,616.87,635,613.46,635,6094.534],[1405123200000,634.99,642.57,628.7,638.1,3794.258],[1405209600000,637.9,638.73,626.09,630.88,4158.791],[1405296000000,630.88,632,616.84,621.17,3827.425],[1405382400000,621.15,626.25,616.09,622.9,3535.748],[1405468800000,622.9,625,610.01,616.86,5348.933],[1405555200000,617.39,629,610,622.2,4902.143],[1405641600000,626.3,632.96,618.46,632.6,5026.34],[1405728000000,632.59,632.6,625,628.63,1923.592],[1405814400000,630,630,620,627,1467.591],[1405900800000,626.98,628,615,622.73,3959.655],[1405987200000,622.63,624.99,618.26,618.26,3364.104],[1406073600000,619.99,623,615.51,621,4040.737],[1406160000000,620.95,621.99,591.12,601.66,10241.009],[1406246400000,603.96,609.65,592.97,602.93,4843.779],[1406332800000,602.93,603,590,596.23,3607.976],[1406419200000,596.23,602.83,589,590.3,3792.785],[1406505600000,592.61,596,570.5,586.53,10539.932],[1406592000000,589.88,591.95,578,585.95,4084.108],[1406678400000,585.93,586,557.12,563.84,10498.742],[1406764800000,563.83,590,555.9,582.04,9383.413],[1406851200000,583.54,607.2,581.77,598.2,11939.595],[1406937600000,597.84,599.09,584.95,589.59,3529.719],[1407024000000,589.6,591,578.21,588.91,2802.921],[1407110400000,588.96,595.7,581.8,588.5,5259.628],[1407196800000,588.5,589,578.25,581.76,6905.353],[1407283200000,581.75,586.36,576.44,581.16,7580.23],[1407369600000,581.16,591.9,579,585.84,4436.025],[1407456000000,585.84,595,584,588.02,4367.062],[1407542400000,588.99,591.35,585.21,587.97,1626.626],[1407628800000,589.82,597,586,590.96,3211.091],[1407715200000,590.98,590.99,571,573.98,6086.603],[1407801600000,574.55,574.59,561.9,566.69,6463.804],[1407888000000,569.39,572,524.55,548.81,25509.097],[1407974400000,549.85,551.86,497,507.99,25826.722],[1408060800000,507.99,521.79,481.55,500.25,16594.587],[1408147200000,502.48,529.8,485,521.97,12657.923],[1408233600000,523.47,524.8,485.39,496.86,10314.492],[1408320000000,498,510,442,475.22,28851.034],[1408406400000,474.74,493.98,453.01,491.98,17807.057],[1408492800000,491.98,527.01,466,516.39,19220.077],[1408579200000,516.39,534.14,510,519.28,14187.298],[1408665600000,519.29,528,500.01,514.65,15393.046],[1408752000000,514.65,514.69,487,497,8432.277],[1408838400000,496.96,515.95,495.02,507.85,5765.357],[1408924800000,507.84,508.46,496.79,503.82,5773.916],[1409011200000,503.74,516,502.27,512.18,6716.16],[1409097600000,514.4,523.09,510,511.87,7791.965],[1409184000000,511.87,514.98,505.93,506,7119.024],[1409270400000,506.94,514.98,501.25,509.3,7246.607],[1409356800000,509.3,509.42,498.13,500.85,4403.402],[1409443200000,501.49,504.75,473.33,479.04,11289.835],[1409529600000,479.01,490,472.01,474.54,9091.872],[1409616000000,475.89,484.61,470.42,474.5,7333.513],[1409702400000,474.5,477.99,471,474.89,4742.884],[1409788800000,474.86,497,471.04,487.43,10793.603],[1409875200000,489.61,489.96,473.03,477.65,5212.435],[1409961600000,477.65,485,477.16,479.78,2770.796],[1410048000000,479.99,483,474.95,475.43,2858.652],[1410134400000,477.4,478.39,456.3,468.33,14567.962],[1410220800000,468.32,476.4,459.18,473.2,9121.831],[1410307200000,473.34,492,473.32,476.57,11509.594],[1410393600000,477.78,480,465,475.9,7936.729],[1410480000000,477.43,478,462,474.62,6097.712],[1410566400000,473.08,480.13,467.43,477.98,5828.264],[1410652800000,477.99,481.58,473.59,475.49,3884.677],[1410739200000,475.47,479.62,467.76,469.47,6221.85],[1410825600000,469.47,473.69,462,462.02,5948.759],[1410912000000,463.48,465.57,443.57,452.09,12477.774],[1410998400000,452.99,452.99,407.94,425,22063.885],[1411084800000,426.62,429,378.78,395.86,29732.72],[1411171200000,395.86,431.11,390,408.76,19916.525],[1411257600000,410.92,413.53,390,399.55,14182.716],[1411344000000,400.77,409.38,396.26,400.07,10803.018],[1411430400000,399.77,452.67,393.6,438.97,26999.294],[1411516800000,440.85,441.78,418.83,423.68,14141.199],[1411603200000,423.57,423.9,400,408.76,15016.869],[1411689600000,410,414.35,396.53,403.57,9921.117],[1411776000000,405.08,408.99,396.57,401.77,5472.6],[1411862400000,399.16,403.99,368.9,375.35,16139.765],[1411948800000,375.35,386.03,365.2,374.2,20026.507],[1412035200000,374.17,397.75,371.8,391.09,14289.959],[1412121600000,389.56,393.79,377.01,384.86,13037.598],[1412208000000,384.85,385.82,372,374.68,10414.197],[1412294400000,376.29,378.11,353.75,358.74,20408.975],[1412380800000,358.71,365.07,322.04,326.21,28981.804],[1412467200000,326.24,339.43,275,323.52,61726.372],[1412553600000,322.82,347,295.89,328.59,69537.662],[1412640000000,328.56,336.99,312.37,334.8,22961.89],[1412726400000,334.8,359,326.93,355.73,28614.831],[1412812800000,355.73,395.55,349,364.01,47817.25],[1412899200000,364.01,380.08,351.1,360.89,20543.276],[1412985600000,360.85,368.06,352.1,362,9973.269],[1413072000000,362.77,383.6,354.71,378.11,14250.472],[1413158400000,378.48,405,368.07,392.6,26083.746],[1413244800000,392.99,417.99,390.48,403.38,24822.162],[1413331200000,402.01,404.32,385.92,394.52,19147.69],[1413417600000,394.52,399,370.1,383.95,22776.515],[1413504000000,384.19,386,370.96,383.65,10507.826],[1413590400000,383.2,397.29,377,390.58,7074.825],[1413676800000,390.59,394.25,385,387.53,3242.374],[1413763200000,389.06,390.65,376.2,381.21,12081.799],[1413849600000,381,393.55,378.98,385.81,7953.323],[1413936000000,385.79,388.87,380,382.04,8315.65],[1414022400000,382.05,384.55,352.4,357.18,21058.441],[1414108800000,356.81,363.71,344.34,358.86,15639.505],[1414195200000,358.78,359.1,341.22,348.69,11095.799],[1414281600000,348.69,363,344.5,355.18,7916.854],[1414368000000,355.19,358.65,349.21,350,9540.672],[1414454400000,351.03,359.5,350.09,356.96,7003.936],[1414540800000,355.71,355.99,333.33,335.7,13256.254],[1414627200000,336.37,352.83,332.99,346.14,14119.765],[1414713600000,346.14,347.96,335.5,337.99,7525.757],[1414800000000,337.99,339.47,316.61,324.7,14970.558],[1414886400000,324.55,329,318.24,324.36,8335.417],[1414972800000,324.23,333.99,322.74,325.5,11276.272],[1415059200000,326.45,332.9,320,330.22,13703.078],[1415145600000,329.96,344.17,328.8,338.38,15373.4],[1415232000000,338.37,353.1,336.27,349.99,14288.797],[1415318400000,349.99,352.15,340.4,342.16,7243.125],[1415404800000,342.16,347.75,340.6,345.39,3771.032],[1415491200000,346.19,366.35,343.4,364.77,10537.159],[1415577600000,365.37,377.77,357.3,366.43,19273.075],[1415664000000,366.43,371.52,360.28,370.65,7702.422],[1415750400000,370.09,434.8,369.85,426.63,44040.402],[1415836800000,426.64,453.92,381.55,420.93,49884.512],[1415923200000,417.85,420.3,382.95,399.98,21657.71],[1416009600000,399.97,407.22,369,376.99,14428.769],[1416096000000,376.97,395,375,389.86,9680.492],[1416182400000,389.86,415,375,387.69,24309.439],[1416268800000,388.72,394.64,371,374.88,15205.256],[1416355200000,374.87,386.39,371.7,379.03,8984.981],[1416441600000,379.04,381.8,351.8,356.47,16380.895],[1416528000000,356.47,358.49,342.05,351.2,15248.887],[1416614400000,351.19,365.93,350.7,353.12,6705.698],[1416700800000,354.29,373.5,353.01,367.17,7971.847],[1416787200000,367.17,389.99,366.67,375.99,19079.677],[1416873600000,375.99,395.11,374.31,377.37,16156.695],[1416960000000,377.05,379.22,363.38,368.5,13021.294],[1417046400000,368.5,375.33,366.37,369.98,6218.39],[1417132800000,369.98,381.34,358,376.86,13791.867],[1417219200000,376,386.6,372.25,375.49,7252.092],[1417305600000,375.48,381.99,373.32,377.01,3085.299],[1417392000000,376.09,382.31,373.03,376.53,6937.825],[1417478400000,376.53,382.86,375.23,379.52,6550.779],[1417564800000,379.52,383,374.01,375.33,8457.231],[1417651200000,376.61,378.99,360,369.16,12332.873],[1417737600000,369.89,377.89,365.61,376,8600.515],[1417824000000,376,376.99,371.31,374.38,2386.129],[1417910400000,375.05,377.5,373.16,377.26,2490.668],[1417996800000,376.03,377.26,359.01,361.3,12336.729],[1418083200000,362.74,364.59,343.97,352.03,19034.122],[1418169600000,352.02,353.74,345,345.21,6964.188],[1418256000000,345.22,364.43,339.8,348.9,16159.747],[1418342400000,348.88,358.59,348,352.24,8079.63],[1418428800000,353.33,354.41,347.03,351.67,3845.243],[1418515200000,351.67,359.3,347.44,356.52,6538.893],[1418601600000,357.3,357.3,346.21,349,8092.841],[1418688000000,348.85,349.35,327.34,329.05,18183.372],[1418774400000,329.05,335.99,315.23,322,22891.994],[1418860800000,321.96,325.61,304.99,312.67,21603.613],[1418947200000,312.65,320,307.11,318.33,15995.619],[1419033600000,318.58,333,316.52,331.79,11378.889],[1419120000000,331.77,332.31,318.78,320.01,6358.082],[1419206400000,320.88,333.99,319.9,331.56,11812.766],[1419292800000,332.52,338.99,327.49,336.92,7679.774],[1419379200000,336.9,336.9,320.92,323.06,5884.876],[1419465600000,323.03,323.72,316.63,319.86,3888.248],[1419552000000,319.85,332,316.64,328.27,6406.264],[1419638400000,329.31,329.31,311.63,316.47,8687.536],[1419724800000,316.47,319.56,311.22,317.64,4121.076],[1419811200000,317.64,320.14,310.26,313.01,6929.626],[1419897600000,313.36,316.77,310,311.07,8885.66],[1419984000000,311.1,321,310.69,321,6338.201],[1420070400000,321,321,312.6,313.81,3087.437],[1420156800000,313.81,317.01,311.96,315.42,3468.281],[1420243200000,315.42,316.58,280,282,21752.719],[1420329600000,280,289.39,255,264,41441.279],[1420416000000,264.55,280,264.07,276.8,9528.271],[1420502400000,276.8,276.8,276.8,276.8,0],[1420588800000,276.8,276.8,276.8,276.8,0],[1420675200000,276.8,276.8,276.8,276.8,0],[1420761600000,276.8,305,272.45,293.97,9914.25],[1420848000000,293.89,295,271.03,275.59,29448.778],[1420934400000,275.6,280.94,262.08,266.39,12758.949],[1421020800000,266.34,272.43,263.54,267.42,10478.25],[1421107200000,267.1,268.15,216,227,60556.163],[1421193600000,227.01,230.89,152.4,171.41,124188.885],[1421280000000,172,233.9,168.5,210.98,83488.416],[1421366400000,210.69,223.15,198.04,208.03,34723.348],[1421452800000,208.02,212.84,192.17,199.69,19121.889],[1421539200000,199.69,222,195.02,211.85,18205.18],[1421625600000,211.85,220.94,207.7,216.34,13037.399],[1421712000000,216.01,216.81,201.98,210.65,14129.24],[1421798400000,211.94,228.9,205,227.16,23160.657],[1421884800000,227.75,239,226.01,234.08,25405.33],[1421971200000,234.08,240,225.55,233.64,15268.268],[1422057600000,233.64,249.99,230.03,249.19,13793.776],[1422144000000,249.33,257,241.33,255.31,28760.928],[1422230400000,254.67,309.9,254.67,274.8,55829.614],[1422316800000,274.76,278.51,243.1,263.98,21159.826],[1422403200000,263.97,266.45,225.91,236.07,28092.335],[1422489600000,236.07,242.18,220,235.79,26012.169],[1422576000000,235.12,244.98,225.52,228.98,20614.837],[1422662400000,228.96,234.8,215.75,216.9,19208.279],[1422748800000,218.04,233,208.48,226.93,18408.253],[1422835200000,226.93,241.98,221.79,238.47,15612.795],[1422921600000,238.38,244.39,223.79,227.99,17499.533],[1423008000000,227.99,231,220.02,227,14983.464],[1423094400000,226.93,229,210.43,216.81,12982.786],[1423180800000,216.46,225.86,210.59,223.37,10951.787],[1423267200000,223.44,231.14,221.77,228.3,9663.674],[1423353600000,228.3,232.89,217.28,223.88,13775.009],[1423440000000,223.92,225.99,215,220.9,19473.957],[1423526400000,220.91,222,215,220.42,6882.647],[1423612800000,220.42,223.43,217.99,219.55,10676.293],[1423699200000,219.57,223.09,218.01,223,6964.606],[1423785600000,223.02,242.35,221.37,237,21412.459],[1423872000000,237,259.31,236.9,256.99,19824.753],[1423958400000,256.81,267.92,227.75,235.63,29173.271],[1424044800000,235.61,241.23,229.2,234.7,12394.829],[1424131200000,234.69,248.78,232.01,244.7,13121.541],[1424217600000,244.7,247,232.01,237.37,12821.912],[1424304000000,237.37,245.01,235.59,240.59,8704.34],[1424390400000,240.61,249.32,239.41,245.48,9342.689],[1424476800000,245.48,247.8,244,245.41,2982.212],[1424563200000,245.41,247.42,232.48,236.5,7751.75],[1424649600000,236.5,241,232.05,239.65,6327.726],[1424736000000,239.63,240.97,236.07,239.55,5144.114],[1424822400000,239.55,240.98,236,237.97,3810.535],[1424908800000,237.97,238.55,234.01,236.84,5492.008],[1424995200000,236.84,256.15,236.16,252.78,22012.003],[1425081600000,252.78,254.56,245.2,253.47,5626.628],[1425168000000,253.45,260.25,245,258.34,9678.179],[1425254400000,258.34,277,255.61,274.93,18015.26],[1425340800000,274.93,284.95,265.89,281,20977.321],[1425427200000,281.03,283.88,264.94,270.78,14313.167],[1425513600000,270.72,280.5,262.2,273.09,11428.338],[1425600000000,273.46,276.46,269,272.68,6853.28],[1425686400000,272.61,279.48,270,276.71,5716.655],[1425772800000,276.71,277.57,271.12,275,4430.691],[1425859200000,275,289,274.17,287.12,11996.319],[1425945600000,287.12,296.8,283.96,290,13129.061],[1426032000000,290,296.79,285.83,296.54,6737.503],[1426118400000,296.29,297.95,289,295.31,7880.674],[1426204800000,295.66,295.66,282.99,283.25,9610.549],[1426291200000,283.25,287.69,280.46,282.01,5375.8],[1426377600000,282.36,287.75,281.42,286.75,2430.046],[1426464000000,286.75,294.26,285.78,289.27,6499.918],[1426550400000,289.27,292.99,281.9,282.8,6447.42],[1426636800000,282.8,284,249.02,256.45,21654.682],[1426723200000,256.59,265.95,249,261.81,15017.742],[1426809600000,261.97,265.27,257,261.96,5678.38],[1426896000000,261.92,262.49,256.25,260,4623.895],[1426982400000,260,272,259.24,267.74,5976.839],[1427068800000,268.28,270.07,259.5,265.94,8658.473],[1427155200000,265.98,266.52,241.84,245,19085.789],[1427241600000,245.29,250,236.4,246.94,12881.633],[1427328000000,246.99,253.75,244.91,249.23,8385.937],[1427414400000,249.23,250.52,245.12,247.94,6089.846],[1427500800000,247.93,253.83,247.25,252.87,5685.64],[1427587200000,252.91,252.96,239.96,242,6690.228],[1427673600000,242,248.86,236.52,247.95,7951.747],[1427760000000,247.95,248.59,238.55,244.24,8114.09],[1427846400000,244.24,246.83,239.32,246.69,6226.016],[1427932800000,246.68,256.96,244.52,253.28,9806.822],[1428019200000,253.22,256.67,251.23,254.19,5048.577],[1428105600000,254.19,255.85,250.76,253.7,2769.282],[1428192000000,253.7,261,251.65,260.54,5759.36],[1428278400000,260.54,262.98,254,255.58,5960.678],[1428364800000,255.54,256.62,251.5,253.72,6010.268],[1428451200000,253.71,254.96,243.06,244.58,11663.656],[1428537600000,244.84,246.3,238.47,243.43,7943.711],[1428624000000,243.75,243.94,231,235.99,11549.631],[1428710400000,235.99,239.42,233,236.15,4108.504],[1428796800000,236.09,237.5,233.42,236.5,3173.328],[1428883200000,236.42,236.9,219.64,223.15,13924.227],[1428969600000,222.97,224.79,210,215.8,18582.19],[1429056000000,215.78,222.88,214.05,222.88,9949.324],[1429142400000,222.83,229.67,222.44,227.5,10834.873],[1429228800000,227.5,228.29,220,222.6,7928.395],[1429315200000,222.6,224.72,220.32,223.4,4620.316],[1429401600000,223.35,227.35,221.91,222.54,5901.496],[1429488000000,222.54,226.51,221.43,224.3,5966.861],[1429574400000,224.3,236,223.91,235.74,9923.678],[1429660800000,235.71,238.64,229.1,233.45,10710.5],[1429747200000,233.25,236.22,232.01,235.98,8352.857],[1429833600000,235.61,236,228,230.24,8543.667],[1429920000000,231.04,232.29,225.7,226.12,5286.099],[1430006400000,226.12,227.26,214.98,219.52,11238.356],[1430092800000,219.52,229.93,217.52,227.23,13816.491],[1430179200000,227.17,227.56,221.45,225.16,9345.783],[1430265600000,225.18,226.99,221.81,225.48,8668.361],[1430352000000,225.48,240,224.6,236.2,12490.202],[1430438400000,236.47,239.23,230.51,231,6687.123],[1430524800000,231.05,234.9,229.87,233.83,4350.059],[1430611200000,233.83,242.25,232.31,239,4407.814],[1430697600000,239.73,242.2,236.07,238.34,7504.689],[1430784000000,238.22,238.78,229.66,235.12,8621.547],[1430870400000,235.18,235.94,227.01,228.49,8623.827],[1430956800000,228.34,240,227.35,236.87,11062.649],[1431043200000,236.92,246.57,235.29,243.2,9486.755],[1431129600000,243.22,247.01,238.62,241.96,5499.606],[1431216000000,241.83,244.99,238.02,239.13,3520.242],[1431302400000,239.13,244.51,237.99,241.3,9690.639],[1431388800000,241.3,242,237.54,241.03,8418.716],[1431475200000,241.03,244.14,235.06,235.97,9332.466],[1431561600000,235.97,239.7,232.22,237.13,7530.501],[1431648000000,237.13,239.28,235.12,237.37,4536.929],[1431734400000,237.37,237.4,234,235.66,3116.789],[1431820800000,235.66,237,234.15,235.97,2645.161],[1431907200000,235.69,236.94,231.44,232.87,7443.22],[1431993600000,233.03,234.24,230.86,231.4,5568.277],[1432080000000,231.4,234.86,231,234.43,7823.357],[1432166400000,234.4,236.52,233.75,235,4609.281],[1432252800000,235,240.9,232.92,238.99,10451.799],[1432339200000,238.99,240.67,237.4,237.76,3216.28],[1432425600000,237.76,241.64,237.66,239.22,2921.548],[1432512000000,239.22,240.1,233.1,235.59,5625.087],[1432598400000,235.59,237.96,234,235.71,8590.076],[1432684800000,235.71,237.35,234,235.17,8572.873],[1432771200000,235.32,236.8,234.87,236.46,5005.981],[1432857600000,236.46,236.52,234,236.03,6165.891],[1432944000000,236.03,236.03,231,232.11,4245.944],[1433030400000,232.11,232.51,228,228.91,4372.208],[1433116800000,228.91,231.2,220.65,223.51,12184.963],[1433203200000,223.5,226.38,221.34,225.18,7744.879],[1433289600000,225.17,226.99,222.57,224.27,5815.573],[1433376000000,224.8,225.98,222,222.99,4822.409],[1433462400000,222.99,225.9,219.03,224.4,8396.713],[1433548800000,224.4,225.26,223.07,224.99,2772.331],[1433635200000,224.95,225.48,221.86,222.7,3324.383],[1433721600000,222.65,229.4,222.31,228.17,8986.867],[1433808000000,228.17,230.79,226.67,228.7,9129.708],[1433894400000,228.7,229.75,226.83,227.8,6284.741],[1433980800000,227.88,229.57,227.25,229.03,4727.315],[1434067200000,229.14,230.7,228.29,229.4,5887.148],[1434153600000,229.4,232.04,228.06,231.64,4009.805],[1434240000000,231.64,234,230.94,232.09,3586.281],[1434326400000,232.08,237.09,231.55,235.92,10505.585],[1434412800000,236,252.05,234.35,250.09,17954.594],[1434499200000,250.09,257.39,243.2,247.76,16951.141],[1434585600000,247.76,251.58,240,248.4,11145.13],[1434672000000,248.4,249.93,242.14,243.7,6783.075],[1434758400000,243.75,245.56,239.93,244.76,4434.687],[1434844800000,244.65,245,241.06,243.64,1946.293],[1434931200000,243.6,247.99,242.64,246,5149.764],[1435017600000,245.99,247.25,242.14,243.74,4953.903],[1435104000000,243.85,243.99,238.2,240.19,6723.313],[1435190400000,240.19,242.9,239.18,241.98,5002.931],[1435276800000,242.08,243.44,240,242.98,5271.851],[1435363200000,242.98,252,242.36,251.21,7101.103],[1435449600000,251.28,251.28,247.04,248.62,6104.312],[1435536000000,248.62,256.94,248.3,256.04,15393.104],[1435622400000,256.04,268,255,262.5,19902.444],[1435708800000,262.58,265.25,253.81,257.62,13395.153],[1435795200000,257.62,260.77,253.19,254.54,9826.995],[1435881600000,254.54,256.44,252.4,255.92,9153.853],[1435968000000,256.06,261.28,254.05,260.2,7909.857],[1436054400000,260.2,274.74,258.75,271.5,21362.614],[1436140800000,271.39,278.54,267.13,268.51,20027.861],[1436227200000,268.53,271.69,264.01,265.51,13755.63],[1436313600000,265.67,273.24,263.01,270.63,16042.268],[1436400000000,270.63,271.98,265.92,268.92,13906.644],[1436486400000,268.98,294.71,268.63,285.23,29151.313],[1436572800000,285.23,298.05,283.88,291.64,11693.224],[1436659200000,291.64,317.99,291.64,310.55,22497.468],[1436745600000,310.55,310.73,281,292.68,29775.979],[1436832000000,292.54,297.13,286.02,287.55,10361.08],[1436918400000,287.49,293.7,284.29,285.67,9798.375],[1437004800000,285.67,292.4,274.92,277.89,21103.342],[1437091200000,277.89,280.73,272.31,279.43,11477.055],[1437177600000,279.43,283,276.73,276.79,9362.078],[1437264000000,276.74,278.1,275.01,275.47,5289.041],[1437350400000,275.47,279.35,274.62,278.96,8818.529],[1437436800000,278.95,281.07,276.28,276.76,9000.555],[1437523200000,276.49,277.97,275,277.68,8318.463],[1437609600000,277.5,278.55,275.79,276.61,6439.613],[1437696000000,276.61,290.53,275.9,289.01,15854.097],[1437782400000,289,292,286.5,288.78,7545.885],[1437868800000,288.78,294,287.41,293.19,5298.467],[1437955200000,292.85,297.44,286.43,294.29,14650.733],[1438041600000,294.03,297,292.19,294.01,8799.043],[1438128000000,294.01,294.57,287.27,289.85,10236.163],[1438214400000,289.85,290.08,284.53,288.01,8108.621],[1438300800000,288.01,289,281.8,284.33,7902.768],[1438387200000,284.33,285.16,276.66,280.19,7104.067],[1438473600000,280.19,282.9,276.57,282.32,4530.177],[1438560000000,282.32,285.8,279.52,280.43,6310.607],[1438646400000,280.43,285.88,280.43,285,6206.118],[1438732800000,285,285.86,280.63,281.13,6549.546],[1438819200000,281.13,281.65,276.6,277.48,7123.813],[1438905600000,277.48,280.43,274.19,279.63,8664.809],[1438992000000,279.94,279.97,260.41,262.19,10269.868],[1439078400000,262.19,268.95,261.01,265.05,8870.58],[1439164800000,265.05,266.79,261.6,264.33,9697.42],[1439251200000,264.11,271.5,264.07,271.15,8394.116],[1439337600000,271.15,271.16,265.71,267.73,9520.315],[1439424000000,267.53,267.88,262.32,264.48,10710.974],[1439510400000,264.48,266.99,262,265.4,8012.603],[1439596800000,265.57,266.5,260.45,261.46,5485.631],[1439683200000,261.46,262.2,254.01,256.11,9633.276],[1439769600000,256.11,259.12,254.63,256.47,8655.19],[1439856000000,256.47,256.99,221.11,224.8,16141.82],[1439942400000,224,237.66,222.01,226.92,24295.073],[1440028800000,226.92,236.66,226.4,235.54,15812.335],[1440115200000,235.15,236.66,231.77,233.49,10296.318],[1440201600000,233.49,235.2,223.01,231,15856.246],[1440288000000,231,234.03,225.85,228.89,12842.467],[1440374400000,228.89,228.99,207.73,209.72,37523.083],[1440460800000,209.72,228.04,198.12,222.38,42308.006],[1440547200000,222.38,231.09,219.77,225.8,24007.595],[1440633600000,225.8,228.89,223.17,225.09,14366.264],[1440720000000,225.09,235.93,220.29,231.65,22900.187],[1440806400000,231.76,233.9,226.67,230.54,15490.559],[1440892800000,230.41,232.75,225.04,229,15486.36],[1440979200000,229.04,232.49,224.39,229.86,15803.519],[1441065600000,230.25,231.67,226.17,227.96,23925.187],[1441152000000,227.97,230.77,226,229.18,21470.769],[1441238400000,229.18,229.96,226.5,227.28,19739.629],[1441324800000,227.24,231.4,226.33,230.52,20870.016],[1441411200000,230.72,237.22,229.23,235.6,20103.04],[1441497600000,235.6,244.2,235.02,240.28,25758.892],[1441584000000,240.28,242.91,238.44,240.19,23152.032],[1441670400000,240.07,246.24,239.98,244.21,24023.879],[1441756800000,244.04,244.22,237.01,238.35,23251.866],[1441843200000,238.35,241.65,234.78,238.66,20694.919],[1441929600000,238.66,240.94,237.5,240,13805.177],[1442016000000,240,240,233.02,234.79,17449.119],[1442102400000,234.79,236.09,228,229.66,19655.12],[1442188800000,229.66,232.92,223.99,229.71,16674.857],[1442275200000,229.84,231.21,226.5,230.03,17298.612],[1442361600000,229.99,230.5,223,228.34,18169.462],[1442448000000,228.34,235,227,232.17,14645.736],[1442534400000,232.17,234.4,230.83,233.12,19458.905],[1442620800000,233.12,233.76,229.89,230,11230.758],[1442707200000,230,231.7,229,230.16,13401.145],[1442793600000,230.16,230.16,225,226.15,14081.307],[1442880000000,226.15,231.96,223.12,230.42,19332.88],[1442966400000,230.08,231.5,228,229.42,13586.087],[1443052800000,229.42,235.52,228.89,233.86,24202.736],[1443139200000,233.88,237.25,232.56,235.22,22555.445],[1443225600000,235.14,235.67,233,233.81,15109.424],[1443312000000,233.81,234.61,231.16,232.41,17506.449],[1443398400000,232.41,239.68,231.69,239.14,17566.826],[1443484800000,239.14,240.56,235.09,236.94,19877.455],[1443571200000,236.78,238.27,234.67,236.2,20934.846],[1443657600000,235.87,239.44,235.01,237.15,20341.008],[1443744000000,237.15,239.06,235,237.77,16908.035],[1443830400000,237.77,239.86,236.3,238.95,17825.618],[1443916800000,239.06,239.98,237.62,238.6,15015.067],[1444003200000,238.6,240.85,236.1,240.84,20316.504],[1444089600000,240.84,248.19,239.52,246.57,26684.248],[1444176000000,246.57,247.65,242.3,243.2,23768.197],[1444262400000,243.2,244.76,242.06,242.9,13983.752],[1444348800000,242.9,244.95,242.16,244.48,14099.916],[1444435200000,244.48,246.43,243,245.71,17313.142],[1444521600000,245.71,248.5,244.53,248.05,19140.355],[1444608000000,248.05,248.47,245.01,245.81,10671.704],[1444694400000,245.81,250.89,242.82,249.73,25901.603],[1444780800000,249.73,255.93,248.06,252.47,26942.871],[1444867200000,252.47,256.5,250.3,254.49,22037.628],[1444953600000,254.49,267,253.69,263.09,34816.741],[1445040000000,263.09,273,260.8,270.07,25328.149],[1445126400000,270.04,271.17,260,261.05,10003.127],[1445212800000,261.05,266.01,259.82,263.66,16704.699],[1445299200000,264.28,272.95,262.67,270.64,28967.441],[1445385600000,270.3,272.69,264,267.89,20396.778],[1445472000000,267.9,280.04,267.39,275.21,30166.425],[1445558400000,275.21,280.19,273.46,278.6,21572.268],[1445644800000,278.6,284,278.22,282.84,20586.335],[1445731200000,283.03,296,282.2,283.96,30003.587],[1445817600000,283.96,286.99,279.25,286.9,21266.473],[1445904000000,286.9,300,286.15,295.54,34002.149],[1445990400000,295.8,308.48,294.4,305.67,31263.171],[1446076800000,305.67,319.6,301.7,314.82,32258.307],[1446163200000,314.95,334.05,313.5,328.65,39364.028],[1446249600000,328.28,334.67,302.99,310.18,28765.178],[1446336000000,310.9,329.85,303.01,325.78,14281.546],[1446422400000,325.78,369.02,320,361.26,45146.502],[1446508800000,361.73,420.77,360.4,404.06,77212.782],[1446595200000,404.55,502,368.11,408,105959.259],[1446681600000,407.99,448.79,364.37,385.5,60174.713],[1446768000000,387.77,396.67,353.26,374.47,46952.538],[1446854400000,374.41,392.82,371.07,383.53,26348.595],[1446940800000,383.62,390.47,366.18,372.65,27445.019],[1447027200000,372.86,386.79,360.54,377.9,25934.973],[1447113600000,378.02,381.44,323.63,336.8,48890.597],[1447200000000,335.02,341.41,294,309.91,51510.308],[1447286400000,309.95,344.78,308.42,337.17,37744.447],[1447372800000,337,342,325,336.99,24663.473],[1447459200000,336.98,356.1,325.45,333,25628.378],[1447545600000,333,334.99,314.6,319.28,27643.561],[1447632000000,319.29,332.25,315,330.83,22243.823],[1447718400000,330.82,350.44,329,336.08,27718.676],[1447804800000,336,337.89,330.28,335.65,27252.1],[1447891200000,335.68,336.48,324.92,326.02,26919.517],[1447977600000,326.51,327.73,310,322.04,21303.641],[1448064000000,322.04,328.94,318.52,326.5,5129.353],[1448150400000,326.5,326.6,320.13,324.2,4062.212],[1448236800000,324.2,326.09,320.39,323.48,5101.557],[1448323200000,323.48,323.5,317,319.7,8649.019],[1448409600000,319.7,330.84,316,328.9,12253.76],[1448496000000,328.9,369.7,328.53,353.21,35986.162],[1448582400000,353.9,364.8,347.84,357.14,13276.83],[1448668800000,357.42,359.44,350.41,356.95,6275.367],[1448755200000,356.78,373.15,354.45,371.48,7817.184],[1448841600000,371.2,383,367.11,376.71,18097.953],[1448928000000,376.7,379,354.56,363.06,15410.282],[1449014400000,363.06,363.06,348.64,358.89,12343.408],[1449100800000,359.11,370.53,356.21,361.42,12190.884],[1449187200000,361.48,364.3,355.92,363.62,9989.28],[1449273600000,363.62,389.89,363,388,16784.127],[1449360000000,388,399.85,383,388.24,14679.436],[1449446400000,388.54,399.91,381.01,395.57,14949.586],[1449532800000,395.57,418.87,388.33,417.89,11455.141],[1449619200000,416.67,424.95,400,416.98,21039.909],[1449705600000,416.69,419.79,408.91,415.57,8463.885],[1449792000000,415.57,454.48,415.13,453.04,29020.198],[1449878400000,453.12,467.8,403,436.19,29770.284],[1449964800000,436.08,442.97,422.03,433.07,11725.667],[1450051200000,433.13,448.12,428.42,443.36,13386.744],[1450137600000,443.36,464.99,442.94,464.53,18096.388],[1450224000000,464.53,465,436.89,455.87,23377.123],[1450310400000,455.61,458.84,448.75,456.17,6598.641],[1450396800000,456.17,466.64,453.5,462.46,12914.737],[1450483200000,462.46,465.9,452.03,461.8,6839.179],[1450569600000,461.89,462,433.83,442.54,16626.488],[1450656000000,442.54,450,425.52,438.07,18930.863],[1450742400000,438.14,443.58,433.06,435.48,8146.017],[1450828800000,435.65,445.52,434.43,442.56,7100.228],[1450915200000,442.56,459.54,442.56,455,10138.316],[1451001600000,455,458.33,448,455.51,2877.167],[1451088000000,455.51,457.45,407.25,417.39,26672.122],[1451174400000,417.11,425.42,410.5,421.76,6968.574],[1451260800000,421.78,429.86,417.01,421.46,7560.563],[1451347200000,420.81,433.33,418.55,431.82,10419.585],[1451433600000,431.7,434.97,420.75,425.84,7717.51],[1451520000000,426.09,433.89,419.99,430.89,6634.863],[1451606400000,430.89,436,427.2,433.82,3788.111],[1451692800000,434.87,435.99,430.42,433.55,2972.063],[1451779200000,433.2,434.09,424.06,431.04,4571.097],[1451865600000,431.54,435.86,428.44,434.17,5717.595],[1451952000000,433.31,435.39,429.5,432.43,3881.721],[1452038400000,432.45,432.67,426.54,429.56,5507.614],[1452124800000,429.99,459.16,429.25,457,16833.419],[1452211200000,456.87,465,444.51,452.7,10258.995],[1452297600000,452.02,454,446.68,448.84,4396.045],[1452384000000,448.84,449.89,440.8,448.79,4078.611],[1452470400000,448.2,451.13,438,448,7986.458],[1452556800000,448,448,434.35,434.85,6930.897],[1452643200000,434.78,438.35,424.5,432.64,10067.021],[1452729600000,432.64,434,427,429.55,4420.912],[1452816000000,429.55,429.8,360,360,37326.701],[1452902400000,360.62,392.07,352,386.91,25019.252],[1452988800000,387.8,391.14,376,380.16,8416.944],[1453075200000,380.16,388.5,373.63,385.49,7015.53],[1453161600000,385.49,386.92,375.59,376.76,7223.003],[1453248000000,376.9,422.98,372.53,416.32,25172.917],[1453334400000,418.9,421.25,404.59,409.59,9414.557],[1453420800000,409.42,410.07,374.45,382.55,14744.758],[1453507200000,382.85,395,381.05,386.4,7664.891],[1453593600000,386.37,405.97,385.36,402.16,5448.845],[1453680000000,402.16,402.31,385.5,390.9,8040.831],[1453766400000,390.1,397.7,386.2,391.77,6589.154],[1453852800000,391.77,397,390.31,394.95,4262.629],[1453939200000,394.62,395.56,376,379.75,11414.045],[1454025600000,379.55,383.99,363.73,378.22,13544.145],[1454112000000,378.12,380.42,372.95,375.64,2587.107],[1454198400000,376.38,379.3,364.7,368.49,4166.666],[1454284800000,368.49,378.2,366.53,371.81,7255.134],[1454371200000,371.81,375,369.73,373.05,5719.113],[1454457600000,373.05,374,365,368.38,7107.787],[1454544000000,368.4,391.88,367.95,387.82,13446.48],[1454630400000,388,389.5,382.99,385,7372.614],[1454716800000,385,385,371.35,375.39,5735.697],[1454803200000,375.39,380,373.04,375,2885.482],[1454889600000,375,378.99,369.99,370.91,6943.108],[1454976000000,370.95,377,369.12,373.2,5779.68],[1455062400000,373.2,383.85,372.12,379.66,10006.633],[1455148800000,379.34,380.5,373.54,377.98,7471.96],[1455235200000,377.98,383.48,377.07,383.27,5996.092],[1455321600000,383,390.99,382,390.99,7324.966],[1455408000000,390.99,406.71,390.59,405,9758.393],[1455494400000,405.5,409.71,393.4,399.28,7906.698],[1455580800000,399.28,407.8,396,407.51,8354.83],[1455667200000,407.51,421.11,404,415.54,11842.778],[1455753600000,415.59,424.9,413.4,421.18,8588.927],[1455840000000,421.15,422,414,419.54,5015.538],[1455926400000,419.98,443.96,419.5,434.63,11633.273],[1456012800000,434.63,447.99,426,438.5,10300.353],[1456099200000,438.33,439.5,431.15,438.27,5840.316],[1456185600000,438.26,440,414,419.1,10509.605],[1456272000000,419.1,424.28,409.07,423.78,7258.357],[1456358400000,423.79,426.75,415.79,423.51,5597.967],[1456444800000,423.38,432,418.01,432,4635.12],[1456531200000,432,435,428.22,431.07,4159.358],[1456617600000,431.07,435,422.29,431.68,3501.189],[1456704000000,430.26,440.99,428.12,435.23,8463.349],[1456790400000,436.75,437.5,427.01,432.5,6941.516],[1456876800000,433.33,434.5,421.31,423.45,5788.384],[1456963200000,422.4,424.47,415.85,420.29,7483.647],[1457049600000,420.29,423.9,406.02,408.01,7789.004],[1457136000000,408.18,408.98,382,399.83,16436.404],[1457222400000,399.83,412.31,393.11,406.23,5692.009],[1457308800000,406.15,414.96,403.03,414.01,5937.734],[1457395200000,413.96,414.99,408.46,411.75,5576.258],[1457481600000,412.14,413.51,408.75,413,4876.789],[1457568000000,412.99,416.9,409.31,416,5255.299],[1457654400000,416,421.91,415.11,419.13,5950.807],[1457740800000,419.14,420.93,406.59,410.9,4640.494],[1457827200000,409.95,417,409.67,413.04,3286.869],[1457913600000,412.99,415.22,410.5,414.99,4470.787],[1458000000000,414.83,417.43,412.15,415.85,4569.88],[1458086400000,415.84,416.82,413.15,416.57,4100.477],[1458172800000,416.52,419,415.66,418.49,3704.161],[1458259200000,418.47,418.49,403.34,407.91,6391.247],[1458345600000,407.5,409.95,404.1,409.04,2870.247],[1458432000000,408.36,412,406.6,411.28,2579.002],[1458518400000,410.62,411.96,406.5,411.67,3546.279],[1458604800000,411.67,416.99,410.35,416.64,3950.155],[1458691200000,416.39,419,413.44,417.62,4946.397],[1458777600000,417.62,418.15,412.85,415.17,2776.609],[1458864000000,415.17,416.92,412,415.7,2588.783],[1458950400000,415.6,416.99,414,416.96,1253.006],[1459036800000,416.96,427.99,415.77,424.77,5038.878],[1459123200000,424.62,424.77,420.32,422.87,3283.791],[1459209600000,422.87,424.37,407.22,415.95,5955.001],[1459296000000,415.43,415.93,408.59,413.74,4824.855],[1459382400000,413.68,416.99,411.4,414.66,3774.421],[1459468800000,414.66,416.99,413.42,416.31,3736.773],[1459555200000,416.31,420,416.01,419,2072.951],[1459641600000,419.35,419.48,416.1,419.11,1337.673],[1459728000000,418.51,419.85,416,418.75,3457.563],[1459814400000,418.81,423,416.61,422.71,3956.557],[1459900800000,422.71,422.9,420,421.03,2396.348],[1459987200000,421.03,421.99,418.09,420,3216.811],[1460073600000,419.99,423.99,416.26,417.75,4584.131],[1460160000000,417.75,418.71,412,418.24,3599.397],[1460246400000,418.59,421.79,417.2,420.04,1779.829],[1460332800000,420.4,422.8,418,422.69,3487.833],[1460419200000,422.79,426.67,421,425.54,6082.734],[1460505600000,425.32,426,422.27,423.93,3917.084],[1460592000000,423.6,425.35,420.57,424.86,3863.8],[1460678400000,424.4,430,423.07,429.45,4406.241],[1460764800000,429.45,432.87,427.12,430.69,1848.303],[1460851200000,430.18,430.91,424.24,427.42,1502.823],[1460937600000,427.15,430.01,425.8,428.14,3180.431],[1461024000000,428.14,436.82,426.24,435.63,3798.237],[1461110400000,435.7,444,433.11,442.13,7602.647],[1461196800000,441.99,452.11,440,451,5421.156],[1461283200000,451,451.36,442.96,447.7,5494.441],[1461369600000,447.16,452.19,444.46,451.92,2250.035],[1461456000000,451.92,470.02,447.06,460.02,7103.313],[1461542400000,460.03,469.47,455.13,462.33,5607.189],[1461628800000,462.29,469.87,462.13,467.42,4629.185],[1461715200000,467.39,469.03,443.2,445.38,7084.24],[1461801600000,445.39,451,435,449.14,8736.258],[1461888000000,449.94,456.53,445.62,456.53,2982.541],[1461974400000,456.53,456.9,446.5,448.37,2419.582],[1462060800000,448.37,453.78,446.84,453,1190.698],[1462147200000,453,453.8,438.59,444.06,6362.932],[1462233600000,444.06,452,440.78,450.61,5576.915],[1462320000000,451.18,451.68,444.15,446.63,3327.607],[1462406400000,447.36,450,445.11,448.5,2569.593],[1462492800000,448.5,463.97,447.03,458.48,5540.139],[1462579200000,458.98,461,455.95,458.07,2004.637],[1462665600000,458.97,459.69,455.95,458.21,1353.232],[1462752000000,457.75,464.79,455.62,460.82,3536.504],[1462838400000,461.49,463,447.38,451.62,5746.158],[1462924800000,450.88,457.99,450.32,452.91,3352.581],[1463011200000,452.95,455.25,448.88,455.2,3453.492],[1463097600000,455.2,456.82,452.04,455.91,2822.651],[1463184000000,456.42,457.25,453.51,455.57,1377.718],[1463270400000,455.57,458.08,454.72,457.56,1612.711],[1463356800000,457.56,458,451.11,454,3248.192],[1463443200000,454,456.09,452,453.08,3430.479],[1463529600000,452.96,455.68,452,452.92,2608.232],[1463616000000,452.47,453.85,435.03,436.3,5961.115],[1463702400000,436.3,444.41,435.06,442.72,3448.227],[1463788800000,442.84,443.98,435.28,443.31,1916.435],[1463875200000,442.72,443.47,435,438.8,2350.682],[1463961600000,438.72,442.99,436.4,442.99,2625.601],[1464048000000,442.63,446.37,441,443.97,3072.779],[1464134400000,443.97,449.6,443.97,448.7,3663.316],[1464220800000,448.7,452.98,446.8,452.07,3768.498],[1464307200000,452.07,478.16,452.07,472.05,12234.203],[1464393600000,470.58,529.08,468,519.41,12568.031],[1464480000000,522.13,540,485,517.84,8215.675],[1464566400000,517.6,535,510.01,527.64,6074.775],[1464652800000,527.64,548.5,515,531.84,12071.182],[1464739200000,531.84,542.87,525.49,536.95,5456.943],[1464825600000,536.95,540,529.13,538,3939.351],[1464912000000,538,578.37,535.74,569.94,8801.775],[1464998400000,569.94,588.71,558.54,573.8,6216.627],[1465084800000,573.5,582,566,573.91,5415.935],[1465171200000,573.91,586.02,573.8,584.5,4465.516],[1465257600000,584.12,594.44,563,577.54,6705.918],[1465344000000,577.54,584.25,571.86,583.03,3259.151],[1465430400000,583.01,583.1,572.97,575.01,3770.718],[1465516800000,575.01,580,572,578.01,3458.565],[1465603200000,578.01,611,575.93,610,4000.071],[1465689600000,610,683.02,603.21,672.13,14138.307],[1465776000000,672.13,725,655.02,704.49,17280.604],[1465862400000,703.81,704.5,655,685.25,10633.441],[1465948800000,685.25,695.77,672.12,695,5783.924],[1466035200000,695,773.07,689.8,766.62,17946.827],[1466121600000,767.37,778.7,706.37,745.22,14687.271],[1466208000000,745,778.85,723.02,754.83,5903.472],[1466294400000,754.83,764.93,740.11,761.44,2617.279],[1466380800000,759.12,763.99,723.4,730.85,7975.971],[1466467200000,725,728.18,625,667.54,33056.29],[1466553600000,665.36,677.63,588.03,601.3,16456.409],[1466640000000,600.51,632.67,540.17,624.91,24329.079],[1466726400000,622.59,683.88,620.82,661.71,16163.802],[1466812800000,660.76,684.45,639.4,659.86,6576.672],[1466899200000,658.8,662.9,608.64,630.16,5838.149],[1466985600000,630.16,658,618.03,657.5,8668.593],[1467072000000,657.49,665.51,635.5,646.08,5478.357],[1467158400000,644.33,645,621.09,634.11,9132.478],[1467244800000,635.91,671.22,628.06,667.95,7479.79],[1467331200000,666.33,684.1,659.71,674.86,6432.92],[1467417600000,674.86,704.93,672.74,702.48,5506.043],[1467504000000,702.48,704.99,646.29,658.27,7320.32],[1467590400000,658.27,682.35,640.1,680.35,4290.132],[1467676800000,678.74,682.36,661.57,668.94,3112.727],[1467763200000,668.94,679,662.13,674.7,3590.611],[1467849600000,674.7,678.43,605.5,638.19,12686.977],[1467936000000,638.89,665.99,635,663,6579.385],[1468022400000,663,663.99,626,647.78,6180.15],[1468108800000,647.78,650.88,636.8,648.76,2313.349],[1468195200000,648.77,659.6,639.31,649.32,2978.137],[1468281600000,649.32,678,646.05,663.52,4288.076],[1468368000000,663.52,669.97,651.03,655.06,6573.202],[1468454400000,652.24,664.93,650.01,659.1,2392.435],[1468540800000,660.3,670.01,658.41,664.6,3228.343],[1468627200000,664.6,666.67,655,662.45,1682.676],[1468713600000,662.45,684.19,661.35,679.54,3437.77],[1468800000000,679.54,682.21,666.12,672.1,3012.206],[1468886400000,672.1,675.81,666,673.48,1904.434],[1468972800000,674.8,675,660,667.03,3418.625],[1469059200000,667.01,667.1,660.1,663.99,2503.043],[1469145600000,663.25,666.3,645,649.95,5191.555],[1469232000000,647.88,656.77,646,655.52,1284.522],[1469318400000,655.52,665,651.99,661.47,1427.98],[1469404800000,661.47,661.99,652.28,654.96,2441.944],[1469491200000,654.96,656.94,645.01,651.24,3552.829],[1469577600000,651.24,659.98,646.31,653.48,2664.943],[1469664000000,655.13,657.89,652.41,653.07,1909.237],[1469750400000,654.84,657.48,653,654.61,1297.148],[1469836800000,654.88,657.5,652.19,654.67,719.16],[1469923200000,654.67,654.71,614.97,623.83,4933.619],[1470009600000,623.83,630,603.63,606.35,5512.821],[1470096000000,606.84,613.03,465.28,540,22142.667],[1470182400000,540,572.34,521,563.42,15453.586],[1470268800000,563.42,583.97,552,576.13,8499.837],[1470355200000,578.14,578.2,562,572.5,4811.236],[1470441600000,572.98,592,562.56,589.48,6021.309],[1470528000000,589.47,598.82,582.12,592.47,2910.31],[1470614400000,592.47,594,583.58,591.88,3181.853],[1470700800000,591.88,591.88,579.43,582.75,3174.706],[1470787200000,582.71,603,580.01,590.27,5217.759],[1470873600000,590.46,597.78,585.22,585.22,2543.684],[1470960000000,585.25,591.19,580.47,585.91,2177.379],[1471046400000,585.34,589.98,581.71,583.52,962.302],[1471132800000,583.54,583.92,556.24,568.76,4812.889],[1471219200000,568.76,573.69,554.9,565.55,4633.746],[1471305600000,564.2,579.8,563,574.99,4837.189],[1471392000000,574.95,577.86,566.02,570.91,4108.598],[1471478400000,570.91,575.87,568.79,571.49,3967.284],[1471564800000,571.49,574.86,552.3,572.91,4652.005],[1471651200000,572.98,581.02,568.52,577.88,2431.787],[1471737600000,577.7,583.99,576.01,577.55,1139.762],[1471824000000,577.55,585.95,572.5,582.78,5086.063],[1471910400000,582.78,584.99,576,580.23,4182.046],[1471996800000,580.27,582.1,575.4,577.58,2991.015],[1472083200000,577.65,578.75,571.16,575.71,4231.407],[1472169600000,575.75,582.46,574.1,578.78,3300.298],[1472256000000,577.92,579.09,564.81,568.31,2702.58],[1472342400000,567.51,573.34,566.8,573.2,1034.077],[1472428800000,573.2,575,568.6,571.5,2333.009],[1472515200000,570.74,576.5,568.55,575.91,4439.354],[1472601600000,575.91,576.49,568.4,570.75,3917.825],[1472688000000,570.75,572.86,566.86,571.05,2833.21],[1472774400000,571.05,574.2,567.03,572,2996.655],[1472860800000,572,598.64,569.01,595.01,4645.777],[1472947200000,596.25,609.05,590.88,603.72,3951.199],[1473033600000,605.72,607.31,592.46,603.48,3838.176],[1473120000000,604.98,609.74,601,608.16,4038.338],[1473206400000,608.93,615.92,604.7,615.16,4502.711],[1473292800000,615.16,628.98,611.66,625.67,4354.953],[1473379200000,625.67,627.49,612.93,622.01,3274.076],[1473465600000,622.01,625,618.67,621.65,1527.838],[1473552000000,621.65,628.99,594.63,606.32,5336.952],[1473638400000,604.08,609.15,602,608.04,3512.282],[1473724800000,606.4,609.61,603.28,607.46,3471.527],[1473811200000,607.45,610.69,605.98,608.5,2895.46],[1473897600000,608.5,608.99,602.3,606.71,3085.667],[1473984000000,606.65,608.99,603.5,605.69,2612.88],[1474070400000,605.69,607.59,601.1,604.1,1117.487],[1474156800000,602.93,609.06,601.97,608,1307.055],[1474243200000,608,609.5,603,608.72,2476.59],[1474329600000,608.72,608.88,600.94,600.94,2680.448],[1474416000000,600.85,601.01,592.1,595.46,3671.192],[1474502400000,595.46,596.42,592.5,595.41,2421.455],[1474588800000,595.42,602.9,593,601.42,4007.883],[1474675200000,600.47,603.59,597.76,599.33,1140.233],[1474761600000,600.05,601.99,596,598.98,1086.836],[1474848000000,598.95,607.27,596.1,606.47,4056.394],[1474934400000,606.7,608.37,600.02,604.26,3055.816],[1475020800000,605.07,605.3,601.41,603.95,2202.75],[1475107200000,603.95,605.99,601,605.6,2718.019],[1475193600000,605.59,608.39,603.15,608.23,2633.445],[1475280000000,608.23,614.28,608.23,612.98,1458.844],[1475366400000,612.98,613,605,608.6,1407.059],[1475452800000,608.6,612.98,606.6,611.16,2245.892],[1475539200000,612.84,612.84,604.99,607.19,2955.424],[1475625600000,607.19,612,605.76,608.49,2410.926],[1475712000000,608.49,610.5,607.09,610.25,2039.82],[1475798400000,610.25,616.34,607.52,614.88,4033.822],[1475884800000,614.88,616.99,612.5,614.34,888.66],[1475971200000,614.34,614.98,610,613.06,1174.261],[1476057600000,613.06,616.47,612.12,616,2295.523],[1476144000000,616.37,639,614.56,639,8087.319],[1476230400000,638.3,640,628.76,634.5,2658.528],[1476316800000,634.5,636,630,634.02,2381.501],[1476403200000,635.16,639.99,630.45,638.2,3154.823],[1476489600000,638.2,642,635.25,635.96,1421.854],[1476576000000,635.96,641.4,635.18,638.97,1289.537],[1476662400000,638.97,639.99,632.1,636.91,3958.037],[1476748800000,636.91,637.8,631.52,635.95,2731.176],[1476835200000,635.95,638.04,624.13,627.98,4472.9],[1476921600000,627.84,630.22,625,628.89,2040.01],[1477008000000,628.05,632.36,627.5,629,3050.509],[1477094400000,628.99,656,628.57,654.52,4351.619],[1477180800000,654.52,656,647.51,648.74,2535.01],[1477267200000,648.74,652.25,640,648.6,4679.001],[1477353600000,649.03,657.58,643,651.97,6106.916],[1477440000000,651.97,677,651.69,675.11,6716.231],[1477526400000,675.11,685.89,665.59,684.71,4545.436],[1477612800000,684.71,687.23,677.05,685.91,3574.075],[1477699200000,685.91,717.99,684.89,711.13,4034.884],[1477785600000,711.1,711.78,691.49,697.23,3752.525],[1477872000000,697.23,706.97,683.6,697.01,4655.893],[1477958400000,697.04,737,695.38,726.6,6570.019],[1478044800000,726.6,742,717.32,742,4320.532],[1478131200000,742,745.19,670.32,685.22,12102.243],[1478217600000,684.84,707.67,681,702.7,5345.679],[1478304000000,702.95,707.34,694.71,703.46,1918.312],[1478390400000,703.33,714.36,697.92,709.93,2292.864],[1478476800000,709.92,709.92,698.26,702.86,3020.872],[1478563200000,702.86,712.92,701.02,709.31,5526.475],[1478649600000,708.17,740.86,705.45,721.5,9726.251],[1478736000000,721.5,722,707,714.47,4996.453],[1478822400000,714.48,720.94,712.24,716.39,3328.331],[1478908800000,716.39,716.39,701,702.28,2811.551],[1478995200000,701.17,702.89,683.23,700.38,6023.549],[1479081600000,700.38,705.89,697.14,703.82,7566.581],[1479168000000,704.98,716.54,703.05,711.06,5668.94],[1479254400000,711.07,742.87,708.44,739.71,11585.045],[1479340800000,739.71,749.98,732.22,735.24,6681.432],[1479427200000,736,752.95,731.31,748.98,4271.041],[1479513600000,748.98,755.07,742.63,750.75,1965.437],[1479600000000,750.75,753.82,714,727.09,5525.96],[1479686400000,727.09,739.2,727.03,736.76,4017.578],[1479772800000,736.76,750,730.27,749.22,5034.704],[1479859200000,749.13,749.98,729.92,740.18,4462.779],[1479945600000,740.18,741.15,729,735.63,4039.815],[1480032000000,735.63,737.07,728,737.07,3356.089],[1480118400000,736.96,737.56,722.3,729.91,2314.577],[1480204800000,729.91,732,722.44,727.32,3447.869],[1480291200000,727.32,732.44,724.1,729.54,4741.115],[1480377600000,729.54,733.29,721,730.76,5406.9],[1480464000000,730.76,744.49,727,742.06,6249.619],[1480550400000,742.06,754.98,740.18,751.54,6124.502],[1480636800000,751.55,778.07,750.77,769.99,8098.575],[1480723200000,770.91,770.99,752.41,760.75,2772.661],[1480809600000,762.97,762.97,752.41,762,3215.685],[1480896000000,762,762.09,743,750.24,5567.773],[1480982400000,749.51,759.9,747.99,758.98,6763.739],[1481068800000,758.97,769.61,751.78,763.99,4809.708],[1481155200000,764.05,772.01,762.29,766.84,4892.939],[1481241600000,766.84,773.99,766.29,769.57,2868.417],[1481328000000,769.57,774.12,768.11,772.28,2200.708],[1481414400000,772.28,772.28,764.01,768.97,1421.13],[1481500800000,768.97,779,768.96,776.9,2805.191],[1481587200000,777,793.27,765.1,775.35,4918.814],[1481673600000,775.35,781,770.74,777.09,2333.38],[1481760000000,777.03,779.08,771,775.89,3039.822],[1481846400000,776.3,782.46,771.24,781.32,3475.771],[1481932800000,781.32,790.88,780.36,788.52,2389.762],[1482019200000,788.52,790.99,780,788.67,2519.244],[1482105600000,788.34,794.39,787.01,791,3917.87],[1482192000000,791,803,787.1,798.65,4118.694],[1482278400000,798.83,834.97,796.82,832.75,9391.365],[1482364800000,832.75,875,827.29,859.96,12070.353],[1482451200000,858.94,920,858.93,914,16526.629],[1482537600000,914.48,918.5,878.89,892.61,6026.455],[1482624000000,892.61,894.97,859,890.67,4658.236],[1482710400000,890.65,905.18,888,897.1,3467.546],[1482796800000,897.82,936.42,891,930.34,7225.773],[1482883200000,930.34,976.48,929.49,976.47,12285.111],[1482969600000,976.48,980.74,950,969.58,7858.457],[1483056000000,969.99,970,931,959.54,10755.036],[1483142400000,959.54,966.37,944.11,966.3,4162.921],[1483228800000,966.3,1005,960.53,997.75,6850.593],[1483315200000,997.75,1032,990.01,1012.54,8167.381],[1483401600000,1011.44,1039,999.99,1035.24,9089.658],[1483488000000,1035.51,1139.89,1028.56,1114.92,21562.457],[1483574400000,1114.38,1136.72,885.41,1004.74,36018.861],[1483660800000,1004.73,1026.99,871,893.89,27916.703],[1483747200000,894.02,907.05,812.28,906.2,20401.114],[1483833600000,906.2,941.81,881.3,909.75,8937.493],[1483920000000,909.8,912.87,875,896.23,8716.183],[1484006400000,896.09,912.47,889.41,905.05,8535.522],[1484092800000,905.24,918.4,755,778.62,35893.768],[1484179200000,778.7,832.99,751.34,807.47,17400.142],[1484265600000,807.51,831.4,775,825.86,11409.52],[1484352000000,825.98,837.76,810,818.27,6614.719],[1484438400000,819.52,823.45,808,821.86,4231.464],[1484524800000,821.86,835,818.09,831.81,6166.044],[1484611200000,831.76,908.5,827,905.99,12264.169],[1484697600000,905.95,915.99,851.74,887.7,11181.899],[1484784000000,887.69,910,878.89,901.01,11094.603],[1484870400000,902.23,902.43,880,895.8,6618.628],[1484956800000,895.81,928,895,921.98,5865.632],[1485043200000,921.98,937.74,886.76,923.76,7166.665],[1485129600000,923.75,927.57,913.21,913.52,3514.741],[1485216000000,913.15,923,881.48,885.47,9405.047],[1485302400000,885.47,904.01,884.5,893.43,5291.555],[1485388800000,893.25,919.49,892.86,914.83,5164.897],[1485475200000,914.95,924.88,908.01,918.02,4830.535],[1485561600000,918.02,920.99,913.08,918.6,1175.864],[1485648000000,918.6,919.99,910.45,912.01,1349.015],[1485734400000,913.12,923,910,919.99,3121.188],[1485820800000,919.99,970,917.5,963.99,9507.102],[1485907200000,963.99,986.96,962,983.67,6954.399],[1485993600000,983.79,1011.65,973.12,1009.17,8269.681],[1486080000000,1009.15,1022.64,987.01,1016.99,10928.024],[1486166400000,1015.06,1044.23,1004,1033.18,5752.287],[1486252800000,1033.72,1034.6,1004.7,1011.07,4348.17],[1486339200000,1010.03,1031.94,1005.1,1023.99,5080.848],[1486425600000,1024,1056.25,1021.3,1052.48,5372.133],[1486512000000,1052.48,1070,1025,1050.4,9633.265],[1486598400000,1051.73,1074.69,913.73,986,25150.07],[1486684800000,985.71,1010.68,950,996.08,10731.29],[1486771200000,995.49,1020,987.62,1012.4,4472.513],[1486857600000,1011.01,1011.97,991.98,1000.73,2683.997],[1486944000000,1000.73,1007.89,975.1,1000.79,4547.26],[1487030400000,1000.74,1019,987.97,1008.88,6761.108],[1487116800000,1008.88,1013.8,1000.97,1011.53,3095.66],[1487203200000,1011.53,1043.21,1010.75,1032.7,5996.104],[1487289600000,1032.91,1064.99,1031.98,1055.46,6085.023],[1487376000000,1055.75,1068.99,1046.14,1056.4,4474.949],[1487462400000,1056.4,1061.9,1039.07,1051.8,2270.85],[1487548800000,1051.8,1089.99,1044.39,1084,3664.374],[1487635200000,1084,1126.86,1077,1124.62,8395.474],[1487721600000,1124.62,1143,1098.16,1130.01,11673.089],[1487808000000,1130.02,1193.92,1120.73,1188.11,11753.239],[1487894400000,1183.53,1220,1091.1,1180.14,19598.231],[1487980800000,1180.05,1184.73,1127,1152.2,6238.438],[1488067200000,1152.11,1184.97,1133,1179.05,3536.486],[1488153600000,1180.46,1197.99,1169,1194.64,4640.774],[1488240000000,1194.64,1209.99,1176.27,1191.21,7562.474],[1488326400000,1191.16,1231,1188.3,1226.39,6013.066],[1488412800000,1228,1283.25,1215,1257.6,7762.732],[1488499200000,1257.6,1298,1255,1285.33,7545.477],[1488585600000,1285.33,1289.55,1230,1260,4951.232],[1488672000000,1260,1275,1240,1273,3026.017],[1488758400000,1269.98,1285,1251,1278.49,4249.648],[1488844800000,1278.49,1281.62,1175.97,1233.05,14450.038],[1488931200000,1233.86,1245.49,1145.5,1150.05,13399.438],[1489017600000,1149.34,1208,1135.01,1190.89,7654.738],[1489104000000,1190.99,1350,975,1116.97,33467.944],[1489190400000,1111.55,1198,1106.51,1176.55,7346.787],[1489276800000,1176.58,1241.85,1170.9,1226.62,5793.909],[1489363200000,1226.42,1249.02,1215.43,1242.46,5637.363],[1489449600000,1242.46,1260,1226.5,1245.86,5745.497],[1489536000000,1245.82,1260,1238.32,1257.32,3930.5],[1489622400000,1258.75,1258.96,1130,1172.62,15246.553],[1489708800000,1172,1173.23,1063,1071.02,16704.573],[1489795200000,1068.16,1099,944.36,969.4,21292.604],[1489881600000,969.4,1063.7,969.4,1017.97,12201.861],[1489968000000,1012.88,1053,1010.01,1035.96,7497.911],[1490054400000,1036.23,1117.9,1034.92,1114.39,11125.495],[1490140800000,1114.39,1114.39,988,1037.56,14521.256],[1490227200000,1037.6,1054.4,1010.69,1029.65,5916.995],[1490313600000,1030.84,1032,920,929.06,16072.417],[1490400000000,928.1,963.36,891.33,956.02,13507.435],[1490486400000,956.02,997,937.52,960,9012.918],[1490572800000,959.08,1043,952.95,1039.92,8687.087],[1490659200000,1039.09,1068.26,1014.9,1043.99,9115.517],[1490745600000,1042.83,1059.43,1008.16,1035.96,9379.719],[1490832000000,1037.29,1050.17,1017.14,1033.7,8645.378],[1490918400000,1033.7,1081,1031.43,1070.31,12058.788],[1491004800000,1071.34,1097,1061.64,1083.94,5209.128],[1491091200000,1083.95,1100,1066.49,1078.01,7639.896],[1491177600000,1076.59,1152,1076.19,1144.77,11076.863],[1491264000000,1146.42,1162.93,1118.85,1143,7420.866],[1491350400000,1143,1145,1111,1134.58,5588.976],[1491436800000,1134.86,1201.37,1134.36,1190.85,9134.296],[1491523200000,1190.72,1202,1176,1190.66,5450.273],[1491609600000,1190.66,1197.3,1166.66,1184.03,2720.798],[1491696000000,1184.03,1216.87,1173.98,1206.2,4817.424],[1491782400000,1205.2,1219.71,1195,1209.25,3656.816],[1491868800000,1209.99,1229,1198.02,1218.99,3487.753],[1491955200000,1218.99,1224.57,1208,1212.17,3475.195],[1492041600000,1212.16,1219.45,1141,1172.91,7135.303],[1492128000000,1172.56,1193,1142,1170.34,8982.768],[1492214400000,1169.53,1192.5,1165,1173.45,1804.451],[1492300800000,1171,1179.3,1150,1162.31,2663.99],[1492387200000,1162.31,1192.5,1161,1176.54,3568.825],[1492473600000,1176.59,1210,1175.95,1202.58,5514.182],[1492560000000,1202.59,1209.99,1190,1203.98,6046.519],[1492646400000,1203.98,1243.88,1201.66,1234.19,5972.935],[1492732800000,1234.93,1252.32,1231.65,1243.61,5023.039],[1492819200000,1243.6,1247.15,1199,1233.2,4173.283],[1492905600000,1231.85,1248.99,1223.42,1241.99,2604.722],[1492992000000,1241.99,1254,1234,1253.58,3048.689],[1493078400000,1253.58,1280,1251.07,1269,5249.774],[1493164800000,1271.4,1330,1265,1287.99,8707.639],[1493251200000,1287.92,1342.02,1285,1331.53,6669.987],[1493337600000,1331,1347.02,1299,1330.7,8234.276],[1493424000000,1333.93,1342.8,1316,1333,3927.451],[1493510400000,1336.77,1356,1315.68,1350.21,3536.176],[1493596800000,1348.88,1425,1341.22,1390.86,8604.415],[1493683200000,1390.86,1481.73,1388,1447.75,8920.69],[1493769600000,1447.75,1516.04,1431.02,1503.22,11077.589],[1493856000000,1503.25,1623.01,1444.94,1537.23,19548.53],[1493942400000,1537.36,1609,1495,1514.9,15603.684],[1494028800000,1514.9,1578.97,1505,1558.02,7901.143],[1494115200000,1554.04,1565,1525,1554.01,7667.786],[1494201600000,1554.38,1653.97,1554.38,1649.54,19262.354],[1494288000000,1649.55,1760.4,1616.05,1720.28,16807.733],[1494374400000,1720.26,1794.21,1682,1772.58,11265.379],[1494460800000,1772.58,1892,1745.01,1828.45,14740.219],[1494547200000,1830.85,1832,1650,1691.51,17062.845],[1494633600000,1690.33,1785.82,1601.46,1776.89,10532.235],[1494720000000,1776.8,1815,1753,1784,4816.732],[1494806400000,1782.3,1784,1682.56,1705.48,13316.802],[1494892800000,1706.07,1750,1641.22,1700.01,16554.089],[1494979200000,1700.01,1840.42,1670.01,1782.99,17797.319],[1495065600000,1779,1881.8,1766.33,1878.99,11916.123],[1495152000000,1879,1969.99,1874.99,1958,14124.618],[1495238400000,1959.09,2021,1914,2013.99,12309.947],[1495324800000,2013.99,2063.11,1961.52,2017.55,6755.834],[1495411200000,2017.55,2230.34,2001,2099.97,16338.535],[1495497600000,2088.76,2275,2088.45,2264.23,14138.92],[1495584000000,2265.9,2481.75,2264.64,2420.29,22144.598],[1495670400000,2420.29,2760.1,2221,2292.53,32964.761],[1495756800000,2277.01,2599.12,2060,2279.82,28326.822],[1495843200000,2280.7,2339.94,1850,2042,26216.275],[1495929600000,2042.89,2313.96,2041.48,2178.81,15375.218],[1496016000000,2172.54,2350,2110,2292.1,12129.278],[1496102400000,2290.18,2339.08,2160,2203.51,13888.851],[1496188800000,2201.7,2334,2154.28,2298.01,16279.292],[1496275200000,2298.01,2456.39,2296.81,2413.63,18401.664],[1496361600000,2413.58,2489,2370.03,2488.94,12428.701],[1496448000000,2488.94,2584.34,2445,2540.94,10810.585],[1496534400000,2538.1,2569,2460,2530.27,8828.625],[1496620800000,2530.27,2699.35,2525.28,2698,12221.445],[1496707200000,2698,2933,2689.4,2880.74,26695.671],[1496793600000,2875.71,2893.28,2612.5,2683.03,16967.044],[1496880000000,2680.24,2815,2613.13,2806,13251.405],[1496966400000,2805.46,2868.23,2780.43,2822.32,8036.314],[1497052800000,2818,2912.98,2800,2899.99,9593.361],[1497139200000,2899.01,2967.46,2861.53,2954.22,6830.607],[1497225600000,2954.23,2980,2480.03,2667.06,31534.946],[1497312000000,2656.97,2783.62,2638.62,2703.02,16275.834],[1497398400000,2705.99,2801,2320,2450,29478.82],[1497484800000,2451.42,2516.2,2120,2424.91,36751.091],[1497571200000,2424.96,2540,2307.66,2484.68,13802.393],[1497657600000,2484.68,2674.4,2420.53,2630,11142.985],[1497744000000,2630.06,2665,2460.62,2516.98,9424.231],[1497830400000,2516.98,2598,2480.96,2598,10570.673],[1497916800000,2598,2783,2581,2740,15891.699],[1498003200000,2734.03,2789,2611,2657.04,15676.324],[1498089600000,2658.67,2740,2594.61,2713.48,10792.788],[1498176000000,2713.48,2745,2657.46,2685.05,8232.481],[1498262400000,2685.05,2724.96,2512.13,2557.66,13342.818],[1498348800000,2557.66,2635.72,2432,2502.03,10339.574],[1498435200000,2502.26,2550.03,2315.01,2421.22,22094.212],[1498521600000,2421.21,2565,2291,2565,19129.597],[1498608000000,2565,2593,2468.01,2559.9,12274.545],[1498694400000,2550.99,2594.78,2500.31,2541.59,8125.378],[1498780800000,2538.41,2564.58,2451,2465.49,8715.717],[1498867200000,2465.48,2517.11,2390,2412.41,8885.893],[1498953600000,2421.3,2528.72,2374.34,2504.37,8744.534],[1499040000000,2504.81,2595,2472.68,2550.47,11520.707],[1499126400000,2540.07,2639.47,2540.07,2596.12,9662.759],[1499212800000,2594.52,2623,2530.1,2602.9,10882.839],[1499299200000,2598.37,2614,2522,2600.39,8333.981],[1499385600000,2599.01,2605,2475,2501.46,9430.615],[1499472000000,2501.46,2555,2462,2550.07,5405.891],[1499558400000,2550.13,2564.65,2500.5,2502.28,4483.144],[1499644800000,2504,2527.88,2261.85,2323.45,17296.34],[1499731200000,2326.12,2399,2242.62,2305.98,17580.962],[1499817600000,2301.55,2408.84,2239.54,2388,12883.555],[1499904000000,2383.97,2425.16,2312.93,2339.99,8429.85],[1499990400000,2340,2357.84,2140,2213.37,12659.017],[1500076800000,2209.44,2219.99,1967.65,1970.51,19886.68],[1500163200000,1970.51,2044.44,1830,1917.63,25562.706],[1500249600000,1917.72,2229.97,1910.57,2226,26448.501],[1500336000000,2226,2392,2164,2303.71,25204.49],[1500422400000,2308.82,2402.5,2223,2265.21,17009.883],[1500508800000,2265.51,2938,2265.51,2875.03,30989.891],[1500595200000,2880,2887.45,2611.39,2670,20724.161],[1500681600000,2667.01,2882,2644.59,2832.71,12819.631],[1500768000000,2824.82,2855,2640,2749.02,11001.965],[1500854400000,2756.8,2800,2701,2759.98,10001.915],[1500940800000,2759.95,2775.79,2450,2564.82,21326.548],[1501027200000,2564.74,2608.96,2400,2524.99,17713.674],[1501113600000,2524.99,2695,2509.63,2666.33,11826.475],[1501200000000,2666.33,2825,2655.82,2777.01,14069.501],[1501286400000,2777.01,2785.65,2631.78,2680.56,10782.218],[1501372800000,2681.6,2774.45,2569.69,2742.37,9678.161],[1501459200000,2745.76,2889.99,2680.01,2855.81,11114.336],[1501545600000,2855.81,2929.17,2615,2731,12525.077],[1501632000000,2732,2760,2650,2703.51,9486.626],[1501718400000,2703.51,2807.44,2698.83,2793.37,7963.698],[1501804800000,2793.34,2877.52,2765.91,2855,7635.822],[1501891200000,2851.01,3339.66,2848.32,3263.62,16996.273],[1501977600000,3263.51,3296.51,3146.1,3222.75,5998.736],[1502064000000,3216.78,3430,3186,3387.55,12046.117],[1502150400000,3387.54,3490,3300,3412.41,15835.37],[1502236800000,3408.46,3423.1,3178.72,3342.99,14286.844],[1502323200000,3342.99,3448,3311.17,3413.03,9031.121],[1502409600000,3410,3705,3390.67,3645.06,11927.373],[1502496000000,3651.74,3934,3586.95,3855.1,12351.075],[1502582400000,3855.04,4190,3841.71,4053.87,15889.83],[1502668800000,4053.87,4329.43,3964.96,4306.23,14212.304],[1502755200000,4320.95,4400,3800,4155.67,25515.718],[1502841600000,4154.99,4379.78,3926.06,4378.84,12923.637],[1502928000000,4361.99,4480,4167.21,4276.5,14573.186],[1503014400000,4260.47,4368,3964.96,4100,17516.993],[1503100800000,4100,4188,3900,4099.55,15036.184],[1503187200000,4091.99,4125.95,4000,4058.68,6237.973],[1503273600000,4058.64,4080,3949.78,3987.52,9782.057],[1503360000000,3987.51,4139.31,3600,4085,23522.758],[1503446400000,4078,4248.97,4051.94,4108.12,14979.403],[1503532800000,4121.78,4350,4082.57,4300.34,10782.694],[1503619200000,4308.8,4449.98,4270,4355.98,9699.61],[1503705600000,4348.17,4369.78,4232.43,4333.38,6559.669],[1503792000000,4333.38,4393.3,4290.32,4337.68,3979.124],[1503878400000,4329.91,4399.72,4169.01,4379.99,8641.002],[1503964800000,4385,4649.78,4336.26,4578.82,11879.643],[1504051200000,4578.82,4642.22,4479,4573.2,8720.035],[1504137600000,4573.15,4765.21,4566.66,4734.26,8911.412],[1504224000000,4734.26,4935,4671.09,4921.7,15367.53],[1504310400000,4921.71,4979.9,4488.5,4599.9,16977.794],[1504396800000,4599.9,4700,4385,4606.26,11224.915],[1504483200000,4603.68,4613.97,4058.5,4277,25069.125],[1504569600000,4282.53,4474.88,4001.93,4396.52,20884.22],[1504656000000,4397.38,4649.23,4356.42,4605.8,16634.104],[1504742400000,4605.81,4674.34,4475,4615,9254.851],[1504828800000,4615,4679.97,4125.99,4312,23693.302],[1504915200000,4327.41,4379.78,4164,4308.72,9974.388],[1505001600000,4322.44,4322.44,4010,4226.22,14724.204],[1505088000000,4226.21,4353.49,4092.4,4207.31,11191.595],[1505174400000,4198.89,4377.65,4080,4172.56,13294.438],[1505260800000,4170.6,4179.14,3720.01,3865.34,29636.381],[1505347200000,3861.89,3921.74,3210,3227.79,41319.397],[1505433600000,3227.79,3820,2972.01,3700.01,60278.947],[1505520000000,3699.89,3872.9,3500,3678.93,23158.229],[1505606400000,3669.07,3772.52,3463,3662.99,11770.218],[1505692800000,3662.95,4122.7,3659.42,4101.6,17207.599],[1505779200000,4102,4119.7,3848.35,3888.8,15278.93],[1505865600000,3888.8,4050,3820.56,3874.46,11660.272],[1505952000000,3864,3914,3573,3617.05,17904.297],[1506038400000,3607.83,3761.84,3514,3612.18,15007.738],[1506124800000,3611.91,3810.25,3552,3779.17,10123.232],[1506211200000,3781.13,3783.25,3615,3664.22,6508.725],[1506297600000,3667.01,3968.59,3658.39,3918,14979.782],[1506384000000,3920.66,3970,3850.61,3888.03,10014.624],[1506470400000,3883.95,4226.73,3870,4199.29,15075.839],[1506556800000,4202.34,4270.01,4123.5,4184.84,9625.929],[1506643200000,4183.47,4227.62,4022.02,4164.82,12191.931],[1506729600000,4162.04,4349,4154.28,4326.09,7496.782],[1506816000000,4326.09,4377.22,4216,4377.22,7211.335],[1506902400000,4369.33,4453,4352,4391.48,8259.819],[1506988800000,4391.41,4425,4218,4315.83,12468.057],[1507075200000,4315.73,4343,4170.07,4219.53,8518.993],[1507161600000,4219.74,4358.97,4137.96,4301.09,8419.963],[1507248000000,4301.09,4425,4278.4,4362.95,8377.302],[1507334400000,4356.09,4463,4312.82,4423.3,4646.406],[1507420800000,4422.72,4612,4404.5,4597.98,10083.867],[1507507200000,4597.97,4865,4541,4764.7,12923.667],[1507593600000,4761.67,4909.97,4700,4749.29,11666.025],[1507680000000,4747.9,4869.78,4700,4822.01,9866.896],[1507766400000,4822.01,5445,4793.66,5445,19916.228],[1507852800000,5444,5846.43,5380,5653.6,27827.38],[1507939200000,5653.58,5817.34,5558.26,5801.29,8410.936],[1508025600000,5795.01,5830,5415,5679.7,11542.946],[1508112000000,5683.92,5807.11,5548,5745.72,9066.8],[1508198400000,5752.2,5776.31,5506.78,5597.31,9105.282],[1508284800000,5591.97,5617.75,5101.36,5582.05,18961.676],[1508371200000,5572.64,5735.14,5512.06,5698.69,9919.838],[1508457600000,5700,6074,5589.8,5977.29,15109.064],[1508544000000,5977.26,6180,5871,6013.46,15357.424],[1508630400000,6010.85,6071.07,5700,5969,12232.523],[1508716800000,5967.38,6045.34,5617.75,5871.17,15331.635],[1508803200000,5869.82,5870,5453.01,5523.4,17286.724],[1508889600000,5518.49,5748,5366,5735.88,12349.107],[1508976000000,5741.35,5988,5683,5890,11788.303],[1509062400000,5889.99,5994.06,5674.06,5771.89,11911.042],[1509148800000,5773.03,5875.66,5646.18,5730.69,5926.297],[1509235200000,5731.7,6316.85,5683,6137.37,16086.626],[1509321600000,6133.01,6229.77,6024.03,6119.99,9574.644],[1509408000000,6120,6449.78,6072.81,6434.21,13423.309],[1509494400000,6434.24,6756.36,6340.01,6741.59,12967.222],[1509580800000,6745.04,7354.1,6700,7030,26514.651],[1509667200000,7030,7500,6925.22,7146.82,15999.784],[1509753600000,7145.24,7569.9,6994,7388.83,9200.115],[1509840000000,7388.79,7590,7275.16,7372.72,9218.327],[1509926400000,7373.3,7421.39,6922.07,6967.68,19323.129],[1510012800000,6967.64,7244.69,6945,7130.28,11634.265],[1510099200000,7131.38,7888,7080.01,7450.32,24679.721],[1510185600000,7465.06,7490,7061.2,7148,14799.266],[1510272000000,7150.61,7343.18,6429.44,6588.18,26614.276],[1510358400000,6588.18,6820,6218,6355.13,14942.703],[1510444800000,6355.13,6488.88,5555.55,5870.37,37315.157],[1510531200000,5870.03,6775.75,5846,6525.17,27202.282],[1510617600000,6524.69,6750,6466.88,6609,12072.053],[1510704000000,6609,7350,6609,7294,16869.898],[1510790400000,7294,7976.79,7120.85,7846.96,19272.371],[1510876800000,7846.96,7997,7528.5,7674.99,17714.368],[1510963200000,7675,7858,7431.54,7771.03,7326.81],[1511049600000,7775.55,8087.35,7675,8016.58,8307.778],[1511136000000,8016.58,8269.99,7900,8226.17,8179.458],[1511222400000,8226.14,8354.46,7770,8095.23,13686.511],[1511308800000,8095.19,8310.89,8045.76,8214.69,8078.581],[1511395200000,8214.69,8279.76,7980,7989,7811.793],[1511481600000,7988.96,8340,7876,8199.19,9289.989],[1511568000000,8199.83,8737,8114.78,8717.99,11611.666],[1511654400000,8718,9366.6,8538.2,9271.06,12021.215],[1511740800000,9278.99,9721.7,9267,9708.07,13272.453],[1511827200000,9708.06,9968,9582.25,9868.82,11214.93],[1511913600000,9877.63,11395,9250,9824.68,33432.34],[1512000000000,9833.7,10618.29,9000,9947.67,25433.458],[1512086400000,9927.29,10949.89,9370.11,10840.45,16708.032],[1512172800000,10840.45,11200,10637.69,10872,9267.161],[1512259200000,10875.68,11800.01,10513.16,11250,14238.526],[1512345600000,11250,11613.07,10850,11613.07,13621.482],[1512432000000,11613.07,11850,11384.25,11677,11875.034],[1512518400000,11676.99,13700,11659.8,13623.5,19784.873],[1512604800000,13623,16615.62,13085.9,16599.99,25787.677],[1512691200000,16599.99,16666.66,13482.42,15800,25473.395],[1512777600000,15799.87,15998.5,12701.05,14607.49,16587.473],[1512864000000,14601.01,15385,13011,14691,18487.983],[1512950400000,14690.99,17270,14677.19,16470,16583.723],[1513036800000,16470,17428.42,15967.29,16650.01,13517.892],[1513123200000,16650.01,17107.03,15497.69,16250,17136.706],[1513209600000,16245.02,16830.45,15852.69,16404.99,13409.524],[1513296000000,16404.99,17934,16337.19,17471.5,18998.388],[1513382400000,17477.98,19377,17269.99,19187.78,9761.221],[1513468800000,19187.78,19666,18465,18953,9749.249],[1513555200000,18953,19220,17835.2,18940.57,14678.941],[1513641600000,18940.58,19160.79,16831.26,17700,21528.138],[1513728000000,17700,17950,15343.04,16466.98,31172.229],[1513814400000,16466.98,17281.17,15005,15600.01,20377.86],[1513900800000,15600,15795.61,11159.93,14009.79,57444.886],[1513987200000,13980,15756.22,13496.48,14619,21786.409],[1514073600000,14619,14619.1,12488,14157.87,18519.489],[1514160000000,14107.87,14650,13210,13911.28,11564.544],[1514246400000,13925.5,16147.87,13746.95,15764.44,15051.164],[1514332800000,15764.45,16480.52,14484,15364.93,15643.755],[1514419200000,15390.05,15474.19,13500,14470.07,16557.217],[1514505600000,14436.99,15111,13998,14340,13505.703],[1514592000000,14351,14463.28,12050,12640,21749.674],[1514678400000,12640,14296.06,12491.21,13880,11583.419],[1514764800000,13880,13941.75,12801.38,13443.41,7688.031],[1514851200000,13394.2,15257.53,12910.58,14678.94,16299.669],[1514937600000,14670.96,15500,14546.28,15155.62,12275.001],[1515024000000,15155.62,15430.27,14192.37,15143.67,15004.019],[1515110400000,15143.67,17200,14810,16928,16248.915],[1515196800000,16927.99,17234.99,16220,17149.67,9501.017],[1515283200000,17142.43,17149.97,15707.16,16124.02,8632.814],[1515369600000,16173.98,16300,13900,14999.99,16676.35],[1515456000000,14999.99,15367.18,14123.97,14403.51,13913.525],[1515542400000,14403.51,14900,13412,14890.02,18479.013],[1515628800000,14899.99,14973.07,12800,13243.83,19630.075],[1515715200000,13249.99,14152.19,12807.27,13781.41,13433.085],[1515801600000,13829.28,14619.1,13789.42,14197.78,7488.987],[1515888000000,14197.78,14365.81,13072.22,13647.99,7588.636],[1515974400000,13647.99,14394.36,13429.25,13607.04,9444.635],[1516060800000,13581.66,13607.04,10162,11386.34,38789.883],[1516147200000,11393.97,11794.07,9222,11191.35,41356.19],[1516233600000,11199,12146,10693,11247.57,22195.262],[1516320000000,11290.9,12050.39,11025.18,11552,13203.256],[1516406400000,11560.82,13052.12,11515.94,12775.99,10324.057],[1516492800000,12782.99,12791.88,11100,11558.87,11596.441],[1516579200000,11558.87,11910.78,10028.41,10808.99,17067.729],[1516665600000,10810,11409.87,9927.54,10851.82,17250.176],[1516752000000,10848.99,11500,10488.13,11400.96,11646.791],[1516838400000,11400.98,11741.82,10868.57,11155.54,10212.922],[1516924800000,11140.01,11635,10263.32,11092.95,15074.666],[1517011200000,11093.74,11630.47,10815.84,11446.54,10309.807],[1517097600000,11446.54,11989.15,11360.52,11685.58,9956.092],[1517184000000,11685.58,11820.01,10991,11162.62,9996.357],[1517270400000,11162.62,11222.36,9731.2,9971,21082.193],[1517356800000,9971,10324,9514.96,10149,12743.509],[1517443200000,10148.99,10187.56,8455,8998.99,26356.589],[1517529600000,9010.87,9096.79,7625.25,8838.83,44406.02],[1517616000000,8838.29,9491.2,8170.71,9225.86,16208.374],[1517702400000,9225.31,9350.09,7825,8191,19110.672],[1517788800000,8190.78,8335.56,6600,6874.27,46544.429],[1517875200000,6878.65,8150,5920.72,7737.37,70961.37],[1517961600000,7737.26,8649,7213.8,7588.01,32640.893],[1518048000000,7588.01,8644.36,7565.5,8259.76,22746.391],[1518134400000,8259.42,8779.62,7753.32,8693.98,18418.117],[1518220800000,8693.98,9090.8,8170.86,8560,14670.559],[1518307200000,8560,8560,7820,8067,12711.786],[1518393600000,8077.25,8995,8067,8899,15071.04],[1518480000000,8891.2,8951.89,8360.13,8522.99,11374.524],[1518566400000,8504.57,9515,8504.57,9490.98,17468.739],[1518652800000,9490.98,10234,9350,10018,21036.337],[1518739200000,10011.3,10300,9707.51,10196,11857.643],[1518825600000,10203.14,11135.83,10053.5,11101,14511.169],[1518912000000,11101,11300,10153.15,10421.06,17623.079],[1518998400000,10433.68,11262.48,10307.51,11173,11698.256],[1519084800000,11159.12,11780,11080.37,11233.41,15880.909],[1519171200000,11233.42,11275.74,10256,10449.4,19959.677],[1519257600000,10446.79,10935,9731.2,9843.34,20204.691],[1519344000000,9843.33,10405.3,9600,10166.1,16044.039],[1519430400000,10135.2,10540.63,9373.48,9689.99,13972.715],[1519516800000,9688.26,9883.41,9260,9590.04,11037.177],[1519603200000,9595.99,10461.97,9376.34,10324.7,16156.805],[1519689600000,10329.99,10850,10150,10566.3,10408.48],[1519776000000,10572.49,11064.75,10255.07,10314.9,10490.749],[1519862400000,10314.99,11090,10223.41,10903.13,9481.665],[1519948800000,10917.37,11175,10774.01,11029.99,8329.098],[1520035200000,11032.81,11503.24,11022.85,11445,7786.268],[1520121600000,11445,11511,11054.91,11463.27,6831.631],[1520208000000,11479.68,11688,11383.66,11419.24,9933.676],[1520294400000,11417.39,11420.01,10560.19,10723.76,14734.419],[1520380800000,10723.01,10911.78,9450,9913.03,26116.512],[1520467200000,9904.52,10150,9078.95,9285.32,22522.427],[1520553600000,9293.06,9420.39,8366,9230,29014.167],[1520640000000,9228.83,9514.96,8697,8791.47,12886.589],[1520726400000,8795.04,9768.37,8450,9535.04,16407.542],[1520812800000,9535.04,9892,8742.07,9120.75,18751.021],[1520899200000,9115.24,9482.79,8830,9142.32,16001.475],[1520985600000,9152.07,9356.14,7948,8196.69,21191.023],[1521072000000,8195.99,8425,7682,8265.05,18387.611],[1521158400000,8265.05,8613.06,7914.08,8258.54,16498.624],[1521244800000,8258.54,8356.4,7730.23,7860.83,12048.669],[1521331200000,7860.83,8324.92,7325.37,8188.24,19547.361],[1521417600000,8205.55,8718.74,8114.17,8596.93,19396.088],[1521504000000,8596.79,9051,8313.01,8904.02,13454.822],[1521590400000,8904.02,9188.1,8754.83,8893.79,12100.997],[1521676800000,8892.18,9099.59,8503.52,8704.67,12587.634],[1521763200000,8708.52,8920.79,8265,8920.79,13749.785],[1521849600000,8917.99,9020,8505,8547,9731.982],[1521936000000,8541.96,8680,8368.63,8453.9,9155.912],[1522022400000,8451.12,8500,7831.15,8149.66,17693.415],[1522108800000,8152.26,8211.62,7742.11,7791.7,12385.25],[1522195200000,7791.69,8104.98,7723.03,7932.41,8437.645],[1522281600000,7932.41,7968,6914.53,7088.38,22138.114],[1522368000000,7086.14,7302.35,6550,6850,29101.448],[1522454400000,6839.63,7231.73,6794.26,6928.62,11579.597],[1522540800000,6926.5,7045.71,6427.16,6813.52,18046.941],[1522627200000,6816.31,7106.5,6759.96,7052.76,13624.16],[1522713600000,7052.75,7506.84,7001.28,7416.27,16089.542],[1522800000000,7415.53,7430,6710.38,6799.95,15779.202],[1522886400000,6799.37,6928.7,6578.95,6771.69,11894.536],[1522972800000,6771.3,6850,6510,6618.33,8478.418],[1523059200000,6627.7,7069.13,6600.99,6904.9,7683.042],[1523145600000,6904.21,7104.52,6894.8,7027.26,4352.698],[1523232000000,7027.26,7175.83,6611.49,6780.1,10103.916],[1523318400000,6782.39,6900,6653.21,6835.67,6480.193],[1523404800000,6824.75,6984.92,6809.26,6940.94,5825.411],[1523491200000,6940.94,8069.34,6758.45,7923.78,19033.38],[1523577600000,7923.78,8239.33,7753.32,7896.92,19605.943],[1523664000000,7885.9,8232.14,7835,8000.41,8935.531],[1523750400000,8003.39,8417,8001.23,8354.22,7542.841],[1523836800000,8353.43,8424.99,7905,8048.15,10866.603],[1523923200000,8054.68,8160.85,7806.81,7890.87,9277.151],[1524009600000,7890.87,8235,7870.35,8172.84,9227.205],[1524096000000,8172.83,8297.99,8074.44,8271.31,9436.846],[1524182400000,8273,8934,8216.9,8861,16059.623],[1524268800000,8865.78,9023.4,8608,8920.71,15336.308],[1524355200000,8924.93,9036.52,8760,8789.96,9346.452],[1524441600000,8781.7,9006.39,8771.22,8946.95,10286.118],[1524528000000,8942,9737.16,8930,9648,20460.509],[1524614400000,9648.36,9755.53,8751,8864.99,33035.904],[1524700800000,8855.07,9326.79,8647.29,9274.48,20042.97],[1524787200000,9277.32,9387.82,8901.09,8921.43,11375.514],[1524873600000,8916.54,9442.34,8854.47,9345.11,15558.402],[1524960000000,9352.97,9538.75,9180,9393.99,10940.718],[1525046400000,9396.32,9443.96,9111,9242.17,8085.688],[1525132800000,9243.51,9249.99,8815.91,9066.9,12138.264],[1525219200000,9066.9,9259.16,8975.23,9222,10575.175],[1525305600000,9220,9799.99,9165.19,9732.43,11670.8],[1525392000000,9737,9784.73,9527.38,9696.57,7326.052],[1525478400000,9689,9948.98,9670.68,9823.28,7403.105],[1525564800000,9827.04,9918.41,9375,9623.54,8155.577],[1525651200000,9621.99,9634.5,9175,9359.52,13616.349],[1525737600000,9356.79,9450,9015,9167.69,11418.311],[1525824000000,9181.52,9368.79,8974.62,9308.49,11368.834],[1525910400000,9308.49,9393,8987.74,9020.99,11764.978],[1525996800000,9007.19,9018.38,8351,8411.42,20383.927],[1526083200000,8408.79,8652.8,8208.81,8481.6,15464.929],[1526169600000,8481.72,8775.9,8335.56,8696.58,9835.225],[1526256000000,8696.54,8900.9,8286.57,8674.36,18861.937],[1526342400000,8674.53,8865,8400,8474.99,12391.832],[1526428800000,8481.99,8505.33,8100.01,8346.59,12705.123],[1526515200000,8337.77,8500,7980,8067.03,8259.125],[1526601600000,8058.16,8275.1,7929.53,8248.87,7181.204],[1526688000000,8248.99,8395,8141.08,8231.2,3784.076],[1526774400000,8225.55,8590,8170.71,8518.48,5314.999],[1526860800000,8518.64,8589.1,8320,8391.76,6126.971],[1526947200000,8403.23,8417.65,7951.41,7984.08,9101.061],[1527033600000,7983.98,8032.01,7435.49,7502.89,17635.901],[1527120000000,7509.99,7733.99,7267.24,7586.88,11648.365],[1527206400000,7579.3,7661.07,7328.13,7471.18,10088.843],[1527292800000,7459.21,7622.87,7276.04,7335.99,4043.558],[1527379200000,7335.99,7412.57,7213.09,7347.39,3144.451],[1527465600000,7348.64,7445,7084.99,7112.5,6583.633],[1527552000000,7112.2,7537,7026.9,7469.45,11049.921],[1527638400000,7469.45,7559,7273.89,7375.73,8940.454],[1527724800000,7375.64,7601.23,7330.22,7492.28,7339.007],[1527811200000,7492.28,7620.01,7348.45,7511.6,6762.628],[1527897600000,7511.72,7700,7438.92,7642,4012.169],[1527984000000,7642,7790.69,7581.03,7703.67,4729.21],[1528070400000,7712.97,7764.44,7449.68,7488.26,6990.551],[1528156800000,7494.99,7685,7360,7617.98,9968.455],[1528243200000,7617.98,7695.46,7482.61,7658.57,7058.056],[1528329600000,7658.99,7750,7618.99,7689.28,7545.009],[1528416000000,7676.41,7697,7542,7618.11,4676.558],[1528502400000,7618.11,7686.45,7468.31,7492.7,2713.781],[1528588800000,7498,7498,6627.7,6781.17,14392.695],[1528675200000,6781.17,6919.97,6634.86,6880.61,11409.524],[1528761600000,6880.76,6880.76,6461.42,6557.67,8827.599],[1528848000000,6557.66,6624.45,6120,6307.4,19190.505],[1528934400000,6308.49,6708.1,6270.69,6646.1,14185.838],[1529020800000,6638.8,6666.66,6370,6390.6,7132.207],[1529107200000,6390.6,6557.81,6333.63,6487.92,3553.7],[1529193600000,6487.92,6575.35,6429.23,6453.41,2828.757],[1529280000000,6451.03,6793,6381.25,6707.5,5940.174],[1529366400000,6711.3,6841.81,6660.21,6736.52,5443.68],[1529452800000,6728.44,6809.26,6558.95,6756.58,5193.769],[1529539200000,6756.6,6792.2,6677.85,6718.33,4837.324],[1529625600000,6718.33,6737.97,5940,6050.45,18544.144],[1529712000000,6055.17,6261,6048.54,6177.38,4585.871],[1529798400000,6169.91,6255.05,5780,6153.4,11423.594],[1529884800000,6153.6,6365.34,6075.01,6253.61,9689.689],[1529971200000,6252.28,6277,6025.68,6068,7751.622],[1530057600000,6073.99,6181.11,5985,6135.64,7446.862],[1530144000000,6135.64,6165.49,5818.14,5848.33,8878.399],[1530230400000,5845.2,6299,5774.72,6204.24,12067.373],[1530316800000,6204.01,6510,6190.28,6385.71,6915.089],[1530403200000,6385.75,6438.55,6259.34,6349.99,4160.706],[1530489600000,6345.48,6667.57,6270.69,6612.98,8799.802],[1530576000000,6605.46,6666,6464.39,6507.99,5924.865],[1530662400000,6507.99,6792.28,6413.2,6584.25,6706.734],[1530748800000,6575.62,6700,6445.31,6533.69,7692.216],[1530835200000,6533.69,6636.15,6449.76,6596.53,5457.672],[1530921600000,6604.74,6820,6510,6759.99,4842.796],[1531008000000,6755.46,6783.54,6674.6,6706.6,5145.846],[1531094400000,6706.6,6814.72,6620,6666.75,7165.217],[1531180800000,6666.75,6683.9,6270.84,6299.46,9163.02],[1531267200000,6304.45,6400,6285,6380,6370.137],[1531353600000,6379.13,6380,6072,6243.88,7792.467],[1531440000000,6243.53,6337.25,6121.01,6215.59,5901.296],[1531526400000,6208.78,6317.84,6180,6243.98,2584.734],[1531612800000,6245.99,6397.21,6227.76,6349.3,3556.293],[1531699200000,6353.25,6755,6333.63,6721.04,9404.056],[1531785600000,6721.21,7468.31,6657.95,7310.71,12703.297],[1531872000000,7310.71,7599.98,7239.15,7374.88,13347.876],[1531958400000,7384.92,7570.9,7278.84,7471.42,8803.253],[1532044800000,7474.35,7696.88,7265,7330.84,9379.171],[1532131200000,7330.84,7458,7212,7409.92,4049.81],[1532217600000,7398.16,7581.03,7336.15,7396.6,5107.979],[1532304000000,7393.5,7800,7369.86,7719.62,12572.453],[1532390400000,7712.46,8496.96,7691.14,8403.83,18707.412],[1532476800000,8394.48,8475,8049.22,8174.06,10348.069],[1532563200000,8174.06,8314.23,7855.97,7926,8091.872],[1532649600000,7926,8274.98,7798.48,8183.05,8701.766],[1532736000000,8177.72,8259,8051.43,8237.74,2765.68],[1532822400000,8231.07,8299.99,8109.74,8216.74,3980.279],[1532908800000,8216.74,8295,7853.01,8160.21,11785.892],[1532995200000,8162.28,8162.37,7633.67,7725.43,11994.086],[1533081600000,7726.85,7761.56,7440,7602.01,11406.768],[1533168000000,7600.22,7709.98,7455,7536.37,5262.236],[1533254400000,7535,7542.92,7286.41,7416.98,9585.779],[1533340800000,7416.98,7494.48,6926,7009.99,6831.751],[1533427200000,7009.94,7086.8,6888.88,7032.61,6039.135],[1533513600000,7028.89,7157.93,6835.06,6936.11,7317.643],[1533600000000,6932.18,7155,6671,6717.68,10039.393],[1533686400000,6717.67,6717.68,6121,6283.59,14668.568],[1533772800000,6283.89,6627,6190.01,6543.76,9484.887],[1533859200000,6544.98,6584.05,5995.75,6139.99,14096.01],[1533945600000,6139.99,6494.13,6000,6239.98,6818.375],[1534032000000,6240.49,6493.77,6163.44,6310.82,7169.893],[1534118400000,6311.99,6544.37,6142.2,6252.63,8896.681],[1534204800000,6252.63,6254.02,5880,6193.62,14235.27],[1534291200000,6194.3,6628.5,6186.02,6272.3,12501.113],[1534377600000,6273.34,6477.57,6208.37,6313.51,7099.261],[1534464000000,6314.08,6584.49,6290.64,6580.15,6635.582],[1534550400000,6578.13,6615,6303,6399.28,3496.802],[1534636800000,6397.37,6545,6312,6481.99,3138.711],[1534723200000,6481.63,6522.99,6223.9,6260.82,6254.821],[1534809600000,6260.83,6513.28,6246.05,6479.27,5655.042],[1534896000000,6478.99,6906.81,6250,6355.76,11955.651],[1534982400000,6355.97,6575.99,6344.8,6525.01,4028.434],[1535068800000,6525.99,6721.09,6445.32,6692.94,6374.543],[1535155200000,6692.99,6800,6664.25,6732.4,4980.649],[1535241600000,6732.99,6775.34,6558.95,6700.46,3475.72],[1535328000000,6700.13,6944.47,6641.35,6904.51,5863.688],[1535414400000,6911.7,7125.28,6861.17,7080.94,8222.248],[1535500800000,7079.46,7124.06,6890,7032.96,5730.979],[1535587200000,7032.96,7055.97,6792.85,6984.01,6875.262],[1535673600000,6984.34,7101.03,6879,7017.35,5790.381],[1535760000000,7015.78,7300.18,7015.22,7185.01,4590.457],[1535846400000,7185.01,7334.5,7130.63,7290.31,3297.687],[1535932800000,7291.94,7340.08,7184,7258.99,2829.877],[1536019200000,7261.29,7411.85,7231,7361,4531.148],[1536105600000,7353.48,7387,6650,6679.3,12408.797],[1536192000000,6671.95,6705.59,6253.29,6493.09,14674.024],[1536278400000,6488.01,6525,6322,6400,6541.967],[1536364800000,6401.01,6465.46,6113.23,6178.31,4284.195],[1536451200000,6178.31,6451.51,6094.38,6236.04,4104.314],[1536537600000,6238.99,6351.13,6223.9,6301.99,5371.725],[1536624000000,6303.99,6405,6162.06,6279.99,7076.797],[1536710400000,6274.6,6350,6192.89,6322.45,4282.16],[1536796800000,6326.83,6537.46,6324.37,6485.7,6985.347],[1536883200000,6482.95,6587,6384.36,6476.51,4598.021],[1536969600000,6476.51,6570.1,6466.74,6520.15,1328.82],[1537056000000,6520.15,6524.84,6349.47,6499.98,1098.628],[1537142400000,6499.28,6530.24,6200,6254.52,4386.888],[1537228800000,6251.49,6390,6226.63,6332.34,4196.473],[1537315200000,6330,6510,6100,6388.4,7232.083],[1537401600000,6388.4,6535.11,6333.63,6492.98,5177.645],[1537488000000,6492.98,6775.34,6483.83,6749.45,8569.986],[1537574400000,6748.85,6826.28,6624.79,6710.01,5491.81],[1537660800000,6710.01,6774.91,6659,6702.22,3248.805],[1537747200000,6703.37,6721.68,6550.96,6581.52,4030.726],[1537833600000,6578.7,6579.59,6324.96,6428.99,8206.617],[1537920000000,6428.09,6540,6379.44,6461.51,4295.927],[1538006400000,6454.32,6736.85,6431.95,6681.62,5664.852],[1538092800000,6684.5,6792.28,6525.67,6610.76,7642.049],[1538179200000,6609.02,6609.02,6454,6579.38,3382.016],[1538265600000,6574.29,6628.06,6510,6597.81,2482.695],[1538352000000,6597.79,6638.15,6477.57,6571.2,4796.04],[1538438400000,6571.2,6597,6447.28,6500,4116.133],[1538524800000,6500,6510,6396.34,6456.77,4774.763],[1538611200000,6454.81,6604.89,6450.58,6547.56,3832.7],[1538697600000,6548.83,6641.35,6510,6582.12,3807.269],[1538784000000,6582.11,6595.69,6526.28,6544.08,2022.781],[1538870400000,6547.93,6600,6493.92,6577.63,2455.657],[1538956800000,6574.15,6656.63,6541.06,6604.75,4079.044],[1539043200000,6604.76,6623.14,6553.13,6588.8,2254.95],[1539129600000,6588.72,6589.79,6387.91,6517.55,5177.067],[1539216000000,6517.55,6520.43,6055.28,6152.76,9616.24],[1539302400000,6152.76,6243.79,6109.79,6185.15,3246.382],[1539388800000,6182.03,6219.77,6168.83,6199.69,1954.047],[1539475200000,6201.23,6349.47,6143.08,6183,2525.738],[1539561600000,6185.04,6756,6149.28,6441.74,16895.889],[1539648000000,6438.2,6493.77,6386.4,6461.2,4703.094],[1539734400000,6457.67,6465.39,6407.69,6437.29,2961.263],[1539820800000,6440.07,6490,6350,6396.18,3823.169],[1539907200000,6394.23,6412.4,6355.99,6383.46,2290.059],[1539993600000,6380.47,6424.16,6363.02,6412.86,1261.978],[1540080000000,6412.86,6470,6401.01,6413.38,1541.012],[1540166400000,6412.62,6429.23,6372.53,6406.06,2407.535],[1540252800000,6409.39,6421.58,6354.26,6393.41,2851.006],[1540339200000,6396.24,6473,6393,6411.96,3535.338],[1540425600000,6411.96,6422.73,6361.73,6393.53,3046.604],[1540512000000,6393.38,6450.3,6377.81,6406.1,3323.826],[1540598400000,6406.1,6420.01,6381.25,6407.66,890.127],[1540684800000,6407.66,6420,6383,6405.57,839.298],[1540771200000,6404.27,6420,6208.37,6266.52,5190.822],[1540857600000,6266.47,6289,6240,6269.46,2523.577],[1540944000000,6269.46,6350,6199.25,6303.27,5148.083],[1541030400000,6304.5,6365.33,6288.01,6340.99,2190.97],[1541116800000,6343.85,6381.25,6328.33,6350.43,2678.069],[1541203200000,6350.43,6351.74,6312.48,6335,1084.139],[1541289600000,6335,6475,6310.57,6421.76,2673.814],[1541376000000,6428.23,6441.43,6369.89,6403.2,2335.489],[1541462400000,6404.97,6460.01,6378.24,6447.5,4270.335],[1541548800000,6448.17,6544,6442.47,6501,4800.825],[1541635200000,6501,6511.27,6388.88,6405.49,3966.973],[1541721600000,6405.49,6418.18,6307,6325,3218.129],[1541808000000,6325,6377.26,6323,6349.32,1523.394],[1541894400000,6349.32,6365,6269.46,6357.54,1718.269],[1541980800000,6352.57,6388.21,6298.5,6318,3526.039],[1542067200000,6318.01,6328.36,6244.35,6260.91,3630.563],[1542153600000,6255.86,6298.47,5324,5595.91,25121.933],[1542240000000,5592.23,5641,5199.8,5585,19945.908],[1542326400000,5571.12,5610,5411.74,5508.71,8074.606],[1542412800000,5508.71,5550.66,5452.63,5503.36,2732.792],[1542499200000,5503.36,5658.47,5500,5559.26,2576.455],[1542585600000,5553.01,5559.69,4694.44,4735.44,28910.666],[1542672000000,4732.92,4897.36,4048.58,4352,39775.389],[1542758400000,4349.41,4635,4242.33,4538.01,20678.25],[1542844800000,4551.47,4589.53,4194.98,4275.23,10258.462],[1542931200000,4268.4,4364.46,4061.02,4288.26,13322.777],[1543017600000,4288.25,4376.88,3638.48,3785.65,14236.744],[1543104000000,3780.67,4120,3474.73,3938.89,26969.948],[1543190400000,3934.22,4069.59,3522.28,3727.34,24357.883],[1543276800000,3727.34,3834.35,3548.76,3771.01,16814.003],[1543363200000,3771.01,4355.08,3771,4220.16,22983.713],[1543449600000,4219.77,4409.77,4086.97,4249.8,15944.013],[1543536000000,4250,4300,3861,3971.06,14364.621],[1543622400000,3970.56,4264.47,3904.34,4140.39,6412.233],[1543708800000,4140.4,4265,4030,4102.05,7019.162],[1543795200000,4099.63,4115.15,3747,3834.34,10726.677],[1543881600000,3830.81,4033.98,3730,3903.52,12249.937],[1543968000000,3903.52,3913.62,3662.35,3696.69,13443.221],[1544054400000,3694.03,3844.79,3415.22,3437.26,15480.967],[1544140800000,3437.22,3531,3210,3380.68,26513.232],[1544227200000,3376.27,3495.99,3241,3398.8,10176.349],[1544313600000,3398.8,3633.2,3371.09,3529.75,8011.023],[1544400000000,3528.68,3588.43,3355,3408,10375.269],[1544486400000,3406.41,3427.27,3292.65,3353.42,8951.711],[1544572800000,3345.01,3490,3325.7,3430.18,7284.104],[1544659200000,3430.2,3441.13,3221.14,3262.73,11715.019],[1544745600000,3263.55,3294.81,3135.55,3195.75,14437.505],[1544832000000,3194.04,3230,3122.28,3179.54,5814.869],[1544918400000,3180.84,3259.43,3178.23,3193.78,6033.507],[1545004800000,3191.41,3590,3181.26,3496.73,16389.794],[1545091200000,3499.37,3684,3422.77,3667.16,13792.364],[1545177600000,3667.16,3924.01,3642.69,3684.5,21125.614],[1545264000000,3684.03,4172.07,3656.75,4073.77,25986.853],[1545350400000,4073.58,4162,3770,3841.08,16967.235],[1545436800000,3842.59,4010.16,3780.09,3980.9,7697.598],[1545523200000,3977.65,4051,3900,3943.83,4609.893],[1545609600000,3947.82,4236.84,3944.84,4036,12017.917],[1545696000000,4034.54,4049.23,3674.73,3779.99,11801.434],[1545782400000,3780,3863.34,3678.8,3810.01,10064.183],[1545868800000,3810.01,3841.17,3566,3591.69,11850.012],[1545955200000,3590.26,3970,3575,3884.97,13055.718],[1546041600000,3884.66,3961.85,3702.51,3725.48,6901.382],[1546128000000,3728.96,3870,3688.76,3835.79,5736.454],[1546214400000,3831.03,3842.89,3630,3693.3,6667.164],[1546300800000,3693.85,3845.46,3629.66,3823.44,5149.606],[1546387200000,3825.41,3918.67,3770,3885.87,5534.47],[1546473600000,3890.27,3893.4,3760,3787.81,4803.246],[1546560000000,3785.64,3850.33,3732.38,3817.71,7452.059],[1546646400000,3822,3887.09,3780,3791.84,3656.375],[1546732800000,3795.38,4090,3753,4040.71,5400.715],[1546819200000,4040.71,4070,3964.01,4005.45,7445.096],[1546905600000,4005,4112,3934.73,3994.9,11819.987],[1546992000000,3994.75,4060,3948.44,4002.13,7390.134],[1547078400000,4003.09,4036.22,3503.44,3627.51,16118.421],[1547164800000,3627.65,3704.6,3569.85,3632.02,10571.082],[1547251200000,3631,3650.35,3557.09,3617.13,3184.352],[1547337600000,3617.75,3654.02,3476,3515.95,5908.523],[1547424000000,3517.03,3714,3506,3664.28,9925.991],[1547510400000,3664.28,3687.02,3534.68,3576.93,8059.817],[1547596800000,3576.92,3669,3570.48,3605.91,7675.066],[1547683200000,3609.5,3660,3534.25,3638.01,7499.526],[1547769600000,3638.01,3641.9,3577,3609.21,5023.51],[1547856000000,3609.29,3774,3602.6,3681,4080.883],[1547942400000,3680,3703.27,3470,3536.72,5591.016],[1548028800000,3537.42,3573.29,3485.58,3531.51,5821.9],[1548115200000,3531.51,3615.8,3401.36,3576.81,6877.064],[1548201600000,3574.44,3620.23,3518,3552.32,6170.843],[1548288000000,3553.2,3598,3524,3570.73,4488.015],[1548374400000,3570.67,3578.79,3511,3560,4961.795],[1548460800000,3560.94,3657.89,3536.51,3555.56,2697.884],[1548547200000,3555.31,3564.12,3456,3533.23,3852.66],[1548633600000,3532.23,3536.77,3357.3,3429.5,10345.101],[1548720000000,3431.43,3438.76,3322.19,3390.5,7284.387],[1548806400000,3391.25,3465.05,3372.34,3437.35,5704.023],[1548892800000,3438,3474.2,3392.6,3413.11,5951.818],[1548979200000,3413.69,3460,3364.53,3434.83,6659.848],[1549065600000,3434.83,3485,3406.38,3462.82,3051.959],[1549152000000,3470.5,3476.33,3384.67,3414.82,2813.892],[1549238400000,3413.75,3439.46,3394.85,3410.87,3244.085],[1549324800000,3409.81,3435,3396,3431.39,4045.625],[1549411200000,3431.81,3445.6,3328.7,3364.62,6137.406],[1549497600000,3364,3383.29,3350,3359.33,4293.556],[1549584000000,3358.39,3711.04,3337.91,3622.94,14388.648],[1549670400000,3626.12,3639.74,3589.52,3622.62,4054.505],[1549756800000,3622.74,3662.43,3576.16,3650.37,4155.506],[1549843200000,3651.32,3652.56,3578.7,3588.7,7931.409],[1549929600000,3588.99,3619.93,3548.28,3585.94,10074.817],[1550016000000,3585.7,3629.81,3541,3574.93,7992.743],[1550102400000,3575.01,3590.74,3531.01,3560.46,5910.243],[1550188800000,3560.45,3620.53,3544.88,3566.29,6234.768],[1550275200000,3566.29,3609,3561.96,3579.92,3442.476],[1550361600000,3580.43,3663.34,3553.98,3625.6,5012.461],[1550448000000,3625.6,3916.47,3614.82,3869.8,15567.085],[1550534400000,3870.97,4000,3840.08,3888.46,12525.137],[1550620800000,3889.92,3967.52,3861.49,3936.53,9854.355],[1550707200000,3936.8,3989.99,3866.25,3900.4,8055.799],[1550793600000,3900.64,3957,3882.59,3939.82,6593.86],[1550880000000,3939.83,4157.87,3905.63,4113.53,7966.317],[1550966400000,4113.56,4190,3714.42,3730.68,13737.014],[1551052800000,3733.78,3861.81,3732.6,3820.71,8835.362],[1551139200000,3817.93,3830,3760.09,3795.06,6543.165],[1551225600000,3794.42,3822.85,3658.19,3798.47,7602.3],[1551312000000,3796.49,3897.62,3755,3791.36,6747.88],[1551398400000,3791.02,3845.3,3789.5,3807.05,4761.41],[1551484800000,3805,3818.75,3760,3810.46,3259.743],[1551571200000,3810.47,3822.39,3756,3789.52,2508.086],[1551657600000,3789.7,3806.9,3670,3698.66,7293.72],[1551744000000,3698.65,3877.1,3690,3844.07,7280.824],[1551830400000,3844.07,3895.12,3808.8,3851.55,6402.675],[1551916800000,3851.26,3891.04,3826.13,3856.64,7964.508],[1552003200000,3856.64,3924.37,3760.1,3844.64,7707.397],[1552089600000,3841.27,3950.25,3835.66,3916.43,5125.898],[1552176000000,3916.42,3916.43,3862,3897.92,3000.607],[1552262400000,3898.14,3912.89,3812.64,3849.25,6612.115],[1552348800000,3848.86,3877.69,3791.07,3859.74,5794.615],[1552435200000,3861.37,3874.68,3820,3848.48,4275.54],[1552521600000,3848.1,3903.98,3775.01,3854.77,5167.566],[1552608000000,3857.33,3912.06,3843.09,3901.21,6411.983],[1552694400000,3899.19,4040,3899.12,3990,6959.478],[1552780800000,3990,3992.42,3927.28,3965.5,2711.95],[1552867200000,3965.63,4016.63,3929.83,3969.59,5420.23],[1552953600000,3969.94,4012.63,3947.15,3998.13,5317.451],[1553040000000,3999.5,4050,3962.6,4031.59,6244.954],[1553126400000,4033.7,4055.35,3919.63,3974.21,7561.76],[1553212800000,3974.5,4000.81,3958.94,3982.07,3453.369],[1553299200000,3980.4,4001.17,3957.11,3982.52,2259.565],[1553385600000,3979.19,3980.97,3942.04,3969.99,2204.066],[1553472000000,3970.23,3980.22,3850.45,3910.51,6913.367],[1553558400000,3910,3936.36,3879.5,3922.58,4315.605],[1553644800000,3922.58,4037.11,3912.19,4025.5,8151.675],[1553731200000,4025.5,4025.56,3992.6,4012.23,3927.547],[1553817600000,4011,4102.57,4005,4090,8391.035],[1553904000000,4090,4130.36,4040,4094.92,3923.136],[1553990400000,4094.92,4101.7,4074.29,4096.08,2402.588],[1554076800000,4092.02,4150,4052.56,4136.32,7232.987],[1554163200000,4133.93,5080,4130.64,4899.63,30686.174],[1554249600000,4899.01,5345,4800.5,4978.23,29321.273],[1554336000000,4972.83,5077.35,4778.59,4907.94,15898.115],[1554422400000,4911.14,5067.62,4883.83,5039.73,13023.747],[1554508800000,5041,5240,4900,5041.39,10049.845],[1554595200000,5041.92,5253.49,5028.3,5190.85,10872.519],[1554681600000,5192.92,5347.37,5127.68,5287.88,13344.982],[1554768000000,5287.97,5288.95,5136.01,5192.6,9410.354],[1554854400000,5184.03,5466.06,5161,5323.47,10723.935],[1554940800000,5323.47,5344.31,4966.87,5040.2,15052.956],[1555027200000,5037.82,5122.48,4912,5076.35,8057.038],[1555113600000,5075.74,5122.01,5033.73,5063.63,4520.437],[1555200000000,5064,5185.26,5012.73,5162.72,3443.447],[1555286400000,5160.54,5192.01,4948.57,5027.31,7423.014],[1555372800000,5027.33,5231.96,5014.77,5202.43,7675.404],[1555459200000,5201.47,5275.07,5170.01,5233.72,6741.077],[1555545600000,5227.6,5325,5218.23,5281.58,6375.896],[1555632000000,5283,5357.96,5180.37,5289.91,5285.606],[1555718400000,5289.91,5362.97,5253.82,5318.89,3665.57],[1555804800000,5318.94,5346.91,5212.8,5295.65,4631.039],[1555891200000,5295.96,5439.12,5249,5386.8,7127.112],[1555977600000,5388.22,5627,5363.24,5531.32,10132.403],[1556064000000,5531.29,5623.3,5372,5440.95,10521.038],[1556150400000,5440.95,5510,4991.42,5132.55,9893.936],[1556236800000,5132.5,5291.48,5046.31,5155.19,15033.102],[1556323200000,5154.11,5218.31,5113,5168.91,4041.334],[1556409600000,5171.51,5213.23,5099,5160.98,3957.254],[1556496000000,5152.98,5191.96,5071.58,5149.11,5753.615],[1556582400000,5150.21,5287.4,5127.05,5269,5055.273],[1556668800000,5267.86,5357.96,5263.03,5318.42,4209.284],[1556755200000,5322.28,5422.94,5304.99,5385,5908.522],[1556841600000,5385,5796.56,5363.1,5658.22,12700.589],[1556928000000,5659.82,5846.13,5510,5764.65,8525.456],[1557014400000,5766.46,5782.55,5624.25,5709.32,5162.562],[1557100800000,5714.4,5755.79,5562.44,5685.46,6826.981],[1557187200000,5686.88,5970,5686.88,5751.54,10741.562],[1557273600000,5751.54,5986,5658.66,5940.89,6320.414],[1557360000000,5945.32,6172,5932.83,6156.7,9081.241],[1557446400000,6151.66,6426.8,6105,6342.84,13821.714],[1557532800000,6338.93,7445,6338.93,7217.47,22331.435],[1557619200000,7214.4,7585,6762.57,6974.35,27398.214],[1557705600000,6968.84,8167.5,6863.75,7810.05,27299.345],[1557792000000,7810.72,8335.56,7618.99,7986,18881.441],[1557878400000,7991.72,8300,7838,8208.69,16613.071],[1557964800000,8203.97,8390.95,7654.93,7880,17078.704],[1558051200000,7879.28,7942.09,6178,7351.71,27307.58],[1558137600000,7352.39,7493.85,7205.57,7260.12,7564.9],[1558224000000,7257.82,8299.99,7247.86,8200,15595.267],[1558310400000,8193.45,8199.97,7581.03,8005.64,13426.788],[1558396800000,8007.67,8117.48,7676.27,7955.16,7518.556],[1558483200000,7949.18,8049.22,7505.69,7624.95,8396.822],[1558569600000,7622.9,7980,7468.31,7880.22,8370.356],[1558656000000,7880.4,8188.87,7795.95,7999.02,9358.972],[1558742400000,7999.02,8158.45,7939.76,8064.64,3361.653],[1558828800000,8066.15,8802.29,7888.91,8733.26,8526.812],[1558915200000,8733.27,8939.18,8653.68,8770.73,8948.025],[1559001600000,8774.45,8817.41,8540.94,8717.96,6144.011],[1559088000000,8715.35,8762.39,8421.12,8663.41,7584.258],[1559174400000,8663.07,9096.79,8000,8277.76,15259.588],[1559260800000,8277.76,8589.99,8109.74,8547.2,9957.91],[1559347200000,8545.8,8624.72,8457.33,8556.27,5167.051],[1559433600000,8560.1,8833.97,8546.01,8734.49,4263.036],[1559520000000,8735.84,8745.96,8049.22,8103.64,9955.033],[1559606400000,8103.63,8103.63,7432.84,7665.53,15485.702],[1559692800000,7673.41,7924.48,7570.9,7785.94,9193.712],[1559779200000,7784.62,7878.62,7449.68,7806.07,8738.666],[1559865600000,7801.97,8134.99,7758.93,8001.25,9012.096],[1559952000000,8002.68,8061.12,7777.67,7932.27,4870.116],[1560038400000,7933.17,7966.58,7511.41,7632.99,3895.848],[1560124800000,7629.98,8090,7523.16,8021.1,7150.594],[1560211200000,8017.99,8057.32,7713.34,7919.1,5552.688],[1560297600000,7915.7,8266,7821.73,8176.27,8577.162],[1560384000000,8171.12,8335.56,8049.22,8238,7237.8],[1560470400000,8235.44,8737.37,8174.92,8697.54,8678.25],[1560556800000,8694.74,8911.98,8623.52,8857.19,5275.753],[1560643200000,8857.19,9391.85,8805,8974.19,15018.853],[1560729600000,8973.02,9477.7,8973.02,9333.48,12760.961],[1560816000000,9333.48,9361.87,8918,9078.84,11327.454],[1560902400000,9076.51,9325.85,9036.19,9278.27,4687.26],[1560988800000,9280.17,9600,9211.08,9534.99,7870.316],[1561075200000,9534.99,10229.49,9534.97,10222.12,12553.1],[1561161600000,10222.13,11200,10085.5,10661.3,13709.3],[1561248000000,10665.66,11247.62,10483.33,10831.95,7270.646],[1561334400000,10827.23,11099,10551.51,11029.63,8247.394],[1561420800000,11030,11796.37,11000.02,11751.01,12133.572],[1561507200000,11760,13880,11647.07,12920.54,37487.802],[1561593600000,12927.44,13355.61,10300,11153.74,36106.961],[1561680000000,11153.73,12447.46,10739.1,12354.43,18718.102],[1561766400000,12354.45,12386.76,11317.03,11858.62,12265.997],[1561852800000,11867.35,12200.06,10651.3,10760.1,12642.618],[1561939200000,10759.24,11200.41,9950,10577.43,22917.437],[1562025600000,10581.78,10942.63,9614.08,10828.9,20285.247],[1562112000000,10830.1,12009,10830.1,11967.43,19389.855],[1562198400000,11970,12061.04,11052.74,11146.34,11185.294],[1562284800000,11144.82,11440,10769.15,10997.84,11893.438],[1562371200000,10996.82,11735,10982.89,11240,7892.179],[1562457600000,11233.21,11627,11083.76,11469.96,6683.055],[1562544000000,11478.43,12398,11332.19,12286.14,11901.901],[1562630400000,12299.94,12883.48,12030.43,12567.23,15115.552],[1562716800000,12574.88,13200,11550,12098.95,19838.39],[1562803200000,12101.44,12104.97,10966.81,11349.24,18468.686],[1562889600000,11352.74,11942.39,11083.52,11808.91,9176.679],[1562976000000,11811.08,11846.61,10810,11378.79,9391.353],[1563062400000,11382.03,11467.3,10090,10191.87,12170.408],[1563148800000,10191.87,11080.37,9855,10850,16048.027],[1563235200000,10848.27,11042.11,9366,9412.81,20761.027],[1563321600000,9427.45,9993,9049.54,9699.35,16992.785],[1563408000000,9712.15,10797,9280.33,10648.6,18289.542],[1563494400000,10638.44,10776.99,10102.58,10535.43,13787.456],[1563580800000,10533.71,11120,10359.17,10750.11,9964.674],[1563667200000,10757.15,10839.09,10325,10600.24,5628.162],[1563753600000,10605.03,10686.89,10052.25,10328.83,9371.306],[1563840000000,10315.87,10327.33,9801.88,9847.02,9040.849],[1563926400000,9841.42,9911.5,9514.96,9763.67,9433.345],[1564012800000,9781.52,10187,9734.19,9883.96,6377.958],[1564099200000,9886.08,9897.46,9650,9846.94,5570.109],[1564185600000,9846.94,10235,9299,9481.37,9614.102],[1564272000000,9467.84,9634.5,9111,9533.19,3860.835],[1564358400000,9538.73,9725.17,9360,9495.39,5068.654],[1564444800000,9508.21,9775,9373.48,9593.62,5533.971],[1564531200000,9592.26,10143.2,9574.09,10085.34,7917.508],[1564617600000,10096.01,10499,9878.09,10407.71,7681.732],[1564704000000,10416.79,10670,10318.47,10529.51,9286.862],[1564790400000,10529.51,10919,10502.8,10821.52,6996.117],[1564876800000,10812.58,11085.99,10564.96,10986.96,7556.329],[1564963200000,10986.55,11959.36,10986.55,11800,17260.456],[1565049600000,11800,12325,11200,11470,16420.579],[1565136000000,11471.58,12145.42,11388.01,11971.57,15480.455],[1565222400000,11973.46,12061.1,11450.93,11983.43,10144.462],[1565308800000,11985.6,12040,11650,11859.32,7336.915],[1565395200000,11859.32,11976.68,11200,11273.2,7447.248],[1565481600000,11273.03,11589.73,11080.37,11528.73,4361.391],[1565568000000,11527.44,11551.57,11194.04,11385.11,3417.709],[1565654400000,11380.61,11446.94,10738.58,10862.28,9003.179],[1565740800000,10862.25,10862.25,9888.57,10022.99,12678.941],[1565827200000,10022.5,10444.66,9467.57,10301.44,15083.173],[1565913600000,10294.9,10540,9736.96,10354.34,11080.4],[1566000000000,10351.18,10472.93,9974.51,10210.89,3907.528],[1566086400000,10221.94,10515,10065.41,10318.99,3398.42],[1566172800000,10318.99,10940,10267.56,10927.3,8044.021],[1566259200000,10927.3,10955.48,10549.74,10772.22,5883.6],[1566345600000,10778.75,10807.54,9853.45,10134.75,9812.622],[1566432000000,10123.56,10238.29,9755.53,10112.01,6710.307],[1566518400000,10112.45,10479,10051,10401.6,5557.291],[1566604800000,10401.87,10432,9885.48,10149.7,5106.557],[1566691200000,10149.38,10355.89,9907.86,10136.75,3953.395],[1566777600000,10136.75,10650,10136.75,10360.97,7166.675],[1566864000000,10355.11,10375.53,10019.1,10167.29,4781.335],[1566950400000,10171.39,10280.71,9555,9711.78,9303.156],[1567036800000,9720.2,9720.2,9320,9490,7717.106],[1567123200000,9490.56,9700,9350.1,9579.75,5317.31],[1567209600000,9569.3,9682.73,9443.19,9594.15,1572.155],[1567296000000,9593.5,9832,9538.75,9767.53,1799.367],[1567382400000,9767.56,10471,9753.24,10384.48,6144.799],[1567468800000,10384.07,10783,10286,10617.61,11443.538],[1567555200000,10617.72,10834.15,10378.7,10586.26,10088.724],[1567641600000,10586.26,10664.13,10461.97,10573.66,4555.625],[1567728000000,10573.04,10949,10204.18,10311.09,10701.51],[1567814400000,10309.04,10580,10297.58,10484.39,3148.509],[1567900800000,10497.57,10594.88,10229.49,10400.18,3130.861],[1567987200000,10387.33,10542.93,10060,10307.45,6059.763],[1568073600000,10317.62,10390.09,9910,10096,4658.921],[1568160000000,10093.39,10243.01,9855.11,10154.46,4614.348],[1568246400000,10163.81,10465,10027.52,10420.34,4719.047],[1568332800000,10423.99,10458.13,10153.87,10368.65,3755.417],[1568419200000,10365.81,10441.47,10217.01,10355.37,2656.155],[1568505600000,10362.52,10383.2,10258.49,10305.74,2297.723],[1568592000000,10305.74,10378.07,10060.95,10269.98,5496.037],[1568678400000,10257.2,10280.53,10130.59,10195.73,5078.599],[1568764800000,10182.96,10263.65,10080,10152.09,3952.007],[1568851200000,10161.59,10380.07,9600,10271.53,7455.911],[1568937600000,10284.72,10308.04,10055,10169.02,4463.382],[1569024000000,10169.02,10180.43,9913.35,9985.28,4148.9],[1569110400000,9973,10093.24,9842.35,10020.58,3213.954],[1569196800000,10022.38,10048.06,9606,9682.19,5447.963],[1569283200000,9685.69,9782,7998,8536.82,28154.414],[1569369600000,8536.71,8746.83,8216,8432.16,17435.868],[1569456000000,8443.44,8467.89,7733.99,8055.03,16662.32],[1569542400000,8055.25,8294.04,7866,8187.72,10165.853],[1569628800000,8199.96,8356.4,8009.84,8218.07,6315.49],[1569715200000,8218.07,8244.07,7902.66,8047.6,5366.571],[1569801600000,8060.13,8368.5,7714.7,8298.45,9518.992],[1569888000000,8304.47,8531.25,8195.42,8319.01,10224.592],[1569974400000,8326.41,8393.39,8170.91,8373.42,4952.534],[1570060800000,8377.68,8419.23,8029.14,8239.92,8701.12],[1570147200000,8243.39,8244.93,7986.65,8152.07,6278.781],[1570233600000,8157.89,8195,8016.26,8145.17,4445.104],[1570320000000,8150.73,8176.46,7772.71,7854.12,6454.536],[1570406400000,7863.75,8313.7,7763.54,8205.53,9363.327],[1570492800000,8211.04,8344.12,8109.74,8178.54,3577.723],[1570579200000,8185.85,8707.8,8110,8586.34,11634.195],[1570665600000,8586.57,8666.84,8450.61,8582.11,7435.432],[1570752000000,8589.08,8820,8222.88,8265.55,7824.587],[1570838400000,8265.16,8427.76,8254.68,8303.43,1828.833],[1570924800000,8303.43,8474.48,8132.91,8282.96,4445.284],[1571011200000,8278.39,8416.67,8215.41,8362.99,4294.607],[1571097600000,8353.33,8420.85,8086,8155.13,5044.661],[1571184000000,8162.45,8179.1,7912.66,7995.89,8644.4],[1571270400000,7995.73,8130.71,7936.71,8073.32,5395.886],[1571356800000,8069.26,8120.77,7811.62,7955.08,5611.094],[1571443200000,7950.48,8096.76,7875,7960.49,3461.125],[1571529600000,7965.39,8314.77,7874.68,8235.74,6358.925],[1571616000000,8236.49,8352,8156,8213.65,4919.734],[1571702400000,8206.53,8314.77,7989.15,8025.9,5678.935],[1571788800000,8021.57,8052.04,7293.55,7470.77,13306.183],[1571875200000,7470.77,7512,7356,7435,4997.423],[1571961600000,7427,8784.29,7393.14,8662.66,19113.795],[1572048000000,8677.09,10350,8642.46,9252.75,38751.8],[1572134400000,9262.72,9819.92,9092.66,9557.08,17783.025],[1572220800000,9547.32,9950,9177.84,9216.44,14722.019],[1572307200000,9216.39,9573.35,9051.48,9426.94,9059.612],[1572393600000,9426.94,9437.06,8985.25,9159.94,8814.438],[1572480000000,9169.55,9438.61,8961.53,9150.07,10113.159],[1572566400000,9158.08,9303.53,9054.6,9250.45,6640.552],[1572652800000,9250.7,9396.91,9201.19,9304.75,2701.137],[1572739200000,9304.75,9384.32,9067,9207,2539.218],[1572825600000,9207,9586.5,9122.33,9410.76,4962.442],[1572912000000,9410.76,9485,9165.2,9320.14,4979.579],[1572998400000,9319.1,9448.19,9254.68,9344.78,4670.235],[1573084800000,9346.02,9373.48,9080,9199.36,3975.977],[1573171200000,9209.3,9253.39,8661,8767.37,9699.747],[1573257600000,8760.38,8876.94,8720,8812.21,2271.518],[1573344000000,8806.85,9142.33,8750.85,9024.49,2663.278],[1573430400000,9029.88,9075.32,8593,8720.36,6392.975],[1573516800000,8720.36,8872.47,8549,8813.91,4721.906],[1573603200000,8817,8839.46,8700,8755.24,3185.821],[1573689600000,8765.53,8791.78,8555,8636.9,3412.806],[1573776000000,8632.07,8799.03,8363,8463.49,5213.701],[1573862400000,8459.38,8539.53,8423,8484.63,1180.573],[1573948800000,8485.61,8631.6,8375,8499.31,2074.008],[1574035200000,8499.53,8508.4,8010.7,8170.65,4825.656],[1574121600000,8176.9,8197.77,7989.15,8121.63,4412.395],[1574208000000,8124.08,8231.04,8027.28,8088.44,2996.006],[1574294400000,8085.54,8116.92,7394.09,7611.51,9375],[1574380800000,7612.23,7714.7,6785,7285.85,20120.146],[1574467200000,7276.21,7356.49,7102.16,7320.39,5550.472],[1574553600000,7330.98,7349.68,6861.96,6908.36,6047.018],[1574640000000,6900.9,7380,6515,7122.14,18716.601],[1574726400000,7127.12,7344.91,7018.78,7159.22,7643.85],[1574812800000,7168.74,7676.27,6847.72,7527.84,15156.992],[1574899200000,7517.82,7659.92,7372.19,7436.72,6925.585],[1574985600000,7429.32,7870.35,7411.17,7753.69,7658.872],[1575072000000,7753.69,7815,7452.08,7550.67,5446.274],[1575158400000,7560.2,7560.2,7233.87,7412.66,5477.973],[1575244800000,7411.75,7431.07,7140.08,7309.64,4324.3],[1575331200000,7317.94,7415,7238.04,7300.43,2552.202],[1575417600000,7299.2,7772.71,7087.09,7197.78,7737.392],[1575504000000,7199.58,7500,7150.06,7390.42,4641.757],[1575590400000,7397.35,7618.99,7305.56,7541.79,4167.24],[1575676800000,7535.46,7638.88,7486.7,7502.65,2034.574],[1575763200000,7505.86,7580,7382.69,7524.26,1798.77],[1575849600000,7516.8,7666,7268.03,7340.52,6582.47],[1575936000000,7332.05,7400,7150.23,7216.07,4090.621],[1576022400000,7224.5,7271,7122.28,7207.42,3419.939],[1576108800000,7208.95,7296.19,7072.2,7188.42,4376.889],[1576195200000,7185.15,7302.35,7179.65,7257.47,3178.078],[1576281600000,7255.94,7269,7007.48,7059.03,2012.349],[1576368000000,7066.35,7225.23,7007,7115.08,1848.346],[1576454400000,7115.08,7147.91,6820,6882.19,5923.055],[1576540800000,6882.08,6938.77,6550,6612.3,7107.256],[1576627200000,6619.53,7449.68,6425,7286.91,12873.634],[1576713600000,7286.91,7372.12,7000,7149.57,5936.556],[1576800000000,7157.53,7218.11,7072.61,7194.11,3201.664],[1576886400000,7194.13,7194.13,7109.73,7147.4,1689.082],[1576972800000,7147.4,7530,7124.52,7509.7,3796.226],[1577059200000,7521.88,7692.98,7247.86,7316.17,6710.767],[1577145600000,7317.47,7431.1,7156,7251.52,4194.59],[1577232000000,7247.45,7266.81,7110.73,7195.79,1504.528],[1577318400000,7195.8,7432,7150,7188.3,3116.747],[1577404800000,7195.17,7255.37,7052,7246,4024.571],[1577491200000,7247.7,7349.65,7231,7296.24,1579.703],[1577577600000,7297.43,7524.46,7274.43,7385.54,2583.851],[1577664000000,7372.79,7384.9,7199,7220.24,3722.913],[1577750400000,7222.74,7302.35,7112.55,7168.36,2638.691],[1577836800000,7160.69,7237.35,7150,7178.68,1119.11],[1577923200000,7174.7,7184.94,6900,6950.56,3972.708],[1578009600000,6945.7,7402.31,6853.53,7338.91,8072.729],[1578096000000,7332.58,7396.1,7256.03,7344.48,3256.737],[1578182400000,7356.05,7495,7310,7356.7,2707.274],[1578268800000,7352.12,7817,7342.46,7762.74,6728.283],[1578355200000,7768.17,8220,7697.03,8159.01,12158.323],[1578441600000,8151.79,8463.57,7872.09,8044.44,11913.232],[1578528000000,8048.94,8048.94,7737.97,7806.78,5957.244],[1578614400000,7812.7,8200,7667,8200,8999.988],[1578700800000,8200,8286,8000,8016.22,3788.327],[1578787200000,8008.1,8190,7960,8180.76,2056.087],[1578873600000,8180.75,8196.81,8039,8105.01,4011.439],[1578960000000,8105.01,8895,8105.01,8813.04,17009.432],[1579046400000,8813.2,8903.2,8555,8809.17,8606.883],[1579132800000,8810.62,8852.35,8573.91,8710.15,6713.258],[1579219200000,8715.39,9015.22,8661.52,8892.63,9363.159],[1579305600000,8898.03,9000.1,8798.9,8908.53,3678.009],[1579392000000,8901.02,9188.1,8461.38,8696.6,8785.45],[1579478400000,8698.97,8740.54,8507.93,8625.17,4420.198],[1579564800000,8629.66,8778.66,8480,8717.89,3394.689],[1579651200000,8728.47,8792.98,8567.68,8655.93,3143.812],[1579737600000,8661.63,8665.95,8280,8378.44,8611.011],[1579824000000,8382.08,8530.7,8212.9,8422.13,6430.43],[1579910400000,8435.83,8437.47,8252.72,8329.5,2812.79],[1579996800000,8320,8600,8276.22,8590.48,6340.586],[1580083200000,8600,9004.35,8546.55,8894.54,9619.775],[1580169600000,8894.57,9413.24,8876,9400,9565.559],[1580256000000,9386.57,9443.96,9215.5,9289.18,6481.916],[1580342400000,9280.83,9570,9166.07,9500,7945.159],[1580428800000,9510.84,9529.35,9195.93,9327.85,5009.622],[1580515200000,9339.26,9464.16,9280.33,9377.17,1669.002],[1580601600000,9379.6,9474.28,9135,9329.39,3015.792],[1580688000000,9309.69,9615,9211.07,9288.09,4758.134],[1580774400000,9281,9348.6,9075,9159.37,4867.225],[1580860800000,9168.49,9775,9142.52,9618.42,8063.968],[1580947200000,9617.84,9859.57,9521,9754.63,7554.489],[1581033600000,9754.63,9878,9706.94,9803.42,4013.491],[1581120000000,9803.71,9948.97,9658.58,9902,3268.736],[1581206400000,9907.7,10178.54,9885.04,10173.97,4830.338],[1581292800000,10173.51,10199.85,9731.2,9850.01,7560.668],[1581379200000,9851.99,10383.9,9706.94,10268.98,8127.596],[1581465600000,10270.98,10495,10247.35,10348.78,6553.409],[1581552000000,10348.78,10500.5,10068,10228.67,9347.451],[1581638400000,10229.19,10398,10093.26,10364.04,6190.377],[1581724800000,10364.04,10408.04,9739,9899.78,5762.306],[1581811200000,9909.71,10051.24,9598.49,9912.89,4133.477],[1581897600000,9925.96,9973.45,9467.57,9697.15,5913.205],[1581984000000,9725.57,10288,9602.6,10185.17,6754.354],[1582070400000,10190.3,10300,9312,9595.72,9936.821],[1582156800000,9589.1,9706.27,9396.91,9612.76,6608.491],[1582243200000,9610.4,9773.2,9562.6,9696.13,4271.471],[1582329600000,9696.13,9722.39,9568.51,9668.13,2096.564],[1582416000000,9664.08,10024.08,9664.08,9965.21,3329.224],[1582502400000,9969.79,10027.66,9480,9652.58,5877.008],[1582588800000,9664.87,9682.73,9234.21,9305.4,6280.003],[1582675200000,9305.4,9369.99,8627.78,8779.36,11564.198],[1582761600000,8778.37,8974.75,8520,8816.5,9273.904],[1582848000000,8816.5,8900.94,8421.49,8703.84,6546.981],[1582934400000,8710,8805.06,8525,8527.74,2338.068],[1583020800000,8525,8756.11,8410,8528.95,4156.572],[1583107200000,8516,8980.34,8486.72,8917.34,6186.861],[1583193600000,8917.34,8921.8,8660.04,8755.45,4629.972],[1583280000000,8755.45,8850,8663.76,8753.28,3353.233],[1583366400000,8757.79,9169,8757.79,9066.65,6448.686],[1583452800000,9059,9187.85,8990.01,9153.79,4136.423],[1583539200000,9154.1,9219.13,8859.49,8893.93,2805.592],[1583625600000,8901.12,8901.12,7995.48,8033.7,9068.89],[1583712000000,8035.79,8191.13,7636,7936.25,12177.394],[1583798400000,7937.2,8158.42,7733.99,7885.92,8274.954],[1583884800000,7893.63,7988.78,7591.99,7934.57,7289.611],[1583971200000,7956.29,7969.9,4776.59,4841.67,58513.389],[1584057600000,4841.67,5990.35,3850,5622.74,54419.641],[1584144000000,5623.16,5663.01,5051,5169.37,15370.868],[1584230400000,5167.38,5965.77,5092.34,5343.64,16589.304],[1584316800000,5353.04,5353.04,4435.89,5033.42,34905.464],[1584403200000,5051.41,5569.9,4936,5324.99,17517.842],[1584489600000,5340.95,5452.43,5006.87,5406.92,22559.231],[1584576000000,5413,6433.98,5266.38,6181.18,24783.735],[1584662400000,6192.94,7139,5670,6210.14,30082.502],[1584748800000,6207.66,6461.91,5866.44,6187.78,11796.727],[1584835200000,6199.17,6419,5705,5813.15,10813.385],[1584921600000,5816.57,6629.79,5686.34,6493.51,19053.805],[1585008000000,6494.7,6893,6400.01,6768.64,19719.094],[1585094400000,6768.64,6989.04,6457.17,6692.22,16675.735],[1585180800000,6695.47,6798.89,6528.07,6760.72,7393.707],[1585267200000,6765.15,6872.67,6210,6376.03,10816.286],[1585353600000,6376.03,6376.03,6030.51,6253.08,11613.494],[1585440000000,6275.11,6278.24,5869,5870.9,9298.939],[1585526400000,5878.47,6630,5856,6407.77,14974.444],[1585612800000,6408.95,6527.24,6337.42,6421.14,6342.298],[1585699200000,6428.74,6710.21,6137.71,6652.07,11319.148],[1585785600000,6669.95,7236.39,6575.13,6801.99,17212.821],[1585872000000,6789.63,7047.96,6610,6742.57,10570.106],[1585958400000,6737.36,7014,6655.54,6879.61,6018.516],[1586044800000,6887.22,6914.01,6678.51,6775.2,3981.977],[1586131200000,6780.57,7376.59,6773.75,7352.43,13683.038],[1586217600000,7335.85,7469,7077,7202.73,11669.014],[1586304000000,7204.78,7428.95,7152,7367.36,8720.211],[1586390400000,7370.85,7376.59,7107.38,7293.93,8324.922],[1586476800000,7299.12,7306.1,6750.15,6877.03,10727.867],[1586563200000,6866.03,6955.59,6771.24,6883.18,3326.675],[1586649600000,6882.75,7201.76,6790.74,6908.24,7264.519],[1586736000000,6908.21,6914.01,6542.91,6864.22,10837.575],[1586822400000,6864.66,6991,6766.96,6879.75,7275.687],[1586908800000,6868.88,6940,6598.55,6619,8109.732],[1586995200000,6619,7224.18,6472.67,7111.67,15726.696],[1587081600000,7121.35,7158.22,6995.39,7024.19,8539.618],[1587168000000,7020.13,7306.15,7020.13,7262.26,5102.503],[1587254400000,7265.94,7276.21,7057.46,7126.4,4662.192],[1587340800000,7124.27,7220,6757.75,6841,11365.009],[1587427200000,6833,6950.98,6774.48,6854.98,5570.956],[1587513600000,6850.6,7171.26,6819.59,7137.79,6273.406],[1587600000000,7138.29,7756.69,7031.07,7484.58,14779.548],[1587686400000,7494.2,7612.91,7391.57,7505.53,7357.107],[1587772800000,7518.81,7723.77,7432.8,7547.56,3800.828],[1587859200000,7547.56,7718,7485,7701.73,5247.541],[1587945600000,7708.87,7813.68,7637.03,7786.41,6878.023],[1588032000000,7794.22,7798.42,7650,7767.79,7248.956],[1588118400000,7762.07,8970,7717.14,8790.32,26396.097],[1588204800000,8789.79,9485.26,8407,8627.32,24057.739],[1588291200000,8629.72,9075,8616.17,8832.44,11379.686],[1588377600000,8836,9022,8760,8983.79,5524.267],[1588464000000,8982.56,9207.82,8723.78,8915.98,9218.275],[1588550400000,8924.14,8974.34,8528.42,8882.87,10018.975],[1588636800000,8889.24,9120,8760.1,9034.85,9592.134],[1588723200000,9040,9417.95,8921.03,9154.32,15110.942],[1588809600000,9163.63,10074,9030.03,10000,25012.9],[1588896000000,10008.19,10048.38,9725,9801.35,19203.484],[1588982400000,9809.04,9914,9515.4,9546.56,11278.634],[1589068800000,9527.31,9565.2,8109,8731.17,31639.429],[1589155200000,8740.88,9182.97,8181,8571.98,34465.187],[1589241600000,8574.19,8984.87,8534.97,8825.46,14010.261],[1589328000000,8816.99,9418.46,8804.47,9315.5,12762.852],[1589414400000,9323.73,9945.34,9254.85,9793.5,19936.185],[1589500800000,9809.91,9844.66,9112,9306.21,17324.145],[1589587200000,9307.43,9590,9216.08,9389.07,6170.096],[1589673600000,9377.79,9894.88,9326.53,9665.7,9515.794],[1589760000000,9672.95,9966.12,9451.2,9721.91,12362.328],[1589846400000,9730,9903.89,9455.05,9787.65,12149.685],[1589932800000,9776.3,9843.87,9100,9516.51,12351.428],[1590019200000,9505.61,9573.29,8800,9062.47,16879.829],[1590105600000,9062.25,9272.97,8924.91,9171.96,7261.284],[1590192000000,9171.96,9316.12,9084.83,9183.46,3477.279],[1590278400000,9183.93,9310.91,8669,8718.77,8855.478],[1590364800000,8710.12,8984.16,8630,8903.56,8919.924],[1590451200000,8903.22,9012,8690,8840.91,5923.005],[1590537600000,8835.79,9230.21,8810.99,9210,6867.671],[1590624000000,9209.99,9625.01,9105.79,9577.38,11523.409],[1590710400000,9581.49,9610,9330,9421.04,7226.774],[1590796800000,9428.52,9758.27,9326.28,9705.1,6781.842],[1590883200000,9705.1,9711.7,9373.96,9446.19,5697.998],[1590969600000,9444.61,10429.26,9416.5,10203.64,12109.141],[1591056000000,10203.64,10241.26,9135.68,9525.73,22725.119],[1591142400000,9522.52,9699.95,9380.99,9668.99,6928.763],[1591228800000,9668,9888,9430,9791.92,8938.769],[1591315200000,9791,9856.48,9592.74,9619.99,7157.371],[1591401600000,9616.17,9744.39,9525.76,9669.85,4047.269],[1591488000000,9673.08,9829.31,9356,9750.04,6762.652],[1591574400000,9759.04,9813.67,9645,9783,5379.078],[1591660800000,9786.64,9897.46,9566.81,9776.84,6922.798],[1591747200000,9782.3,10011.4,9578,9894.32,7107.201],[1591833600000,9894.32,9981.24,9078.91,9264.26,16389.445],[1591920000000,9265.95,9555,9230,9463.07,6934.135],[1592006400000,9465.92,9500,9345.71,9473.46,2938.682],[1592092800000,9478.93,9479.59,9235.01,9329.99,3477.252],[1592179200000,9329.99,9505.4,8900,9435.15,11765.114],[1592265600000,9435.41,9596.31,9374.9,9530.3,6864.218],[1592352000000,9530.3,9566.53,9230.32,9461.29,5902.366],[1592438400000,9459.82,9478.69,9250,9374.78,3997.013],[1592524800000,9374.83,9429.99,9225.15,9304.32,5305.908],[1592611200000,9287.6,9400,9138,9355.46,3071.794],[1592697600000,9355.93,9421.26,9271.52,9283.03,1435.212],[1592784000000,9287.89,9798.76,9267.2,9683.12,6615.645],[1592870400000,9688.26,9725.3,9571,9622.81,4866.115],[1592956800000,9617.88,9666.35,9193.99,9286.06,10072.575],[1593043200000,9286.3,9343.49,8989,9239.48,8701.246],[1593129600000,9237.98,9289.71,9024.61,9158.26,7912.384],[1593216000000,9158.13,9189,8830.63,9009.3,4399.676],[1593302400000,9008.33,9191.72,8933.06,9118.01,3231.857],[1593388800000,9118.8,9240.36,9014.92,9188.88,4942.725],[1593475200000,9187.85,9201.95,9060,9132.96,2781.631],[1593561600000,9136.89,9300,9089.8,9233.38,4321.566],[1593648000000,9233.38,9268.54,8939,9092.92,6866.049],[1593734400000,9091.68,9127.11,9027.17,9063.08,3510.004],[1593820800000,9053.87,9196,9045.94,9138.52,2180.372],[1593907200000,9142.16,9147.37,8905,9076.82,3067.878],[1593993600000,9077.18,9376.34,9060.5,9348.22,5361.353],[1594080000000,9346.9,9385.81,9201.78,9257.16,4702.826],[1594166400000,9257.21,9479.57,9228.91,9437.16,6275.547],[1594252800000,9441.76,9448.5,9157.11,9234.9,4575.449],[1594339200000,9234.91,9318.92,9053.14,9283.53,3910.327],[1594425600000,9291,9304.95,9180,9238.3,1453.165],[1594512000000,9234.07,9347.76,9153.48,9306.17,2037.154],[1594598400000,9304.94,9351.17,9190.49,9233.1,3875.173],[1594684800000,9234.19,9282.08,9095,9251.59,4479.911],[1594771200000,9256.33,9276.98,9153.38,9190.07,3810.048],[1594857600000,9191,9217.5,9026.51,9132.87,5541.854],[1594944000000,9134.44,9184.28,9073.53,9156.5,3593.497],[1595030400000,9150.51,9214.63,9122.72,9177.43,1358.285],[1595116800000,9175.7,9243.36,9106.3,9211.99,1585.399],[1595203200000,9213.15,9224.73,9128.21,9162.43,3064.807],[1595289600000,9161.77,9442.89,9152.23,9391.25,5559.474],[1595376000000,9395.98,9573,9280.8,9539.51,5520.763],[1595462400000,9537.23,9690,9453.38,9617.2,10413.944],[1595548800000,9614.85,9650.55,9474.35,9547.91,8012.905],[1595635200000,9549.34,9751.82,9532.79,9710.98,5065.45],[1595721600000,9712.45,10200,9657,9944.65,9090.214],[1595808000000,9944.65,11417.11,9933.77,11046.19,27736.832],[1595894400000,11049.4,11263.85,10583.48,10939.27,17062.374],[1595980800000,10931.91,11358.47,10855.81,11111.17,12452.863],[1596067200000,11105.01,11189,10832,11112.12,10456.848],[1596153600000,11110.84,11457.95,10973.8,11356.74,10417.507],[1596240000000,11357.98,11883.36,11228,11817.49,11195.808],[1596326400000,11808.21,12100,10559.59,11071.66,12656.411],[1596412800000,11074.92,11480,10933.26,11236.39,6984.671],[1596499200000,11236.39,11420,11000.79,11192.42,5522.111],[1596585600000,11193.48,11795.86,11094.35,11755.24,7514.791],[1596672000000,11759.9,11913.5,11575.57,11770.08,9855.994],[1596758400000,11770.26,11920,11219,11600.85,10503.362],[1596844800000,11601.75,11817.95,11527,11776.9,3983.749],[1596931200000,11767.93,11808.28,11527.92,11683.03,2649.489],[1597017600000,11684.6,12080,11510,11895.12,7701.728],[1597104000000,11896.37,11945.05,11130,11392.64,10470.688],[1597190400000,11386.5,11625,11150,11565.35,5668.602],[1597276800000,11567.74,11806.61,11270.91,11793.26,6839.551],[1597363200000,11797.55,11862,11652.01,11779.77,5526.796],[1597449600000,11771.97,11986.93,11667.7,11852.2,3983.176],[1597536000000,11858.6,11938.55,11685.97,11914.02,2494.17],[1597622400000,11916.83,12473,11771.44,12298.38,9778.329],[1597708800000,12301.27,12408.53,11823,11958.1,8818.188],[1597795200000,11950,12022.18,11574.4,11757.55,9401.501],[1597881600000,11762.18,11894.12,11675.29,11859.37,4191.758],[1597968000000,11857.18,11887.67,11485.49,11531.74,6391.18],[1598054400000,11527.81,11694.02,11367,11667.7,3401.422],[1598140800000,11678.17,11715.09,11524.7,11644.65,1632.871],[1598227200000,11653.7,11832.55,11588.61,11761.8,2887.058],[1598313600000,11750.4,11772.22,11112.75,11328.88,7073.694],[1598400000000,11328.5,11549.8,11250.14,11469.3,4273.08],[1598486400000,11462.91,11602.92,11122.72,11330,7796.156],[1598572800000,11332.26,11555.61,11277.95,11536.58,6046.497],[1598659200000,11538.74,11592,11423.64,11471.71,2095.936],[1598745600000,11471.71,11715.69,11458.62,11708.97,2328.657],[1598832000000,11713.11,11780,11573.39,11655,4534.218],[1598918400000,11658.48,12065.82,11515,11923.96,7960.822],[1599004800000,11919.53,11956.45,11155.32,11398.44,13056.073],[1599091200000,11395.1,11477.35,9987.86,10160,18554.731],[1599177600000,10160,10646.75,9902.43,10456.32,17415.36],[1599264000000,10460.2,10567.9,9850,10167.19,12165.473],[1599350400000,10165.47,10353.39,10000,10260.17,5121.252],[1599436800000,10258.43,10415.66,9880,10377.14,8725.092],[1599523200000,10377.5,10446.18,9825.07,10123.96,10560.875],[1599609600000,10126.01,10353.39,9981.38,10232.8,5872.22],[1599696000000,10221.76,10495.75,10220,10342.59,10223.191],[1599782400000,10341.38,10409.44,10200.5,10393.04,5245.742],[1599868800000,10400.46,10482.42,10275,10443.33,2509.24],[1599955200000,10446.4,10576.78,10214.9,10334.78,4325.106],[1600041600000,10338.82,10765.03,10250.13,10675.15,7325.232],[1600128000000,10671.4,10940.01,10611.17,10783.83,6456.663],[1600214400000,10785,11100,10662.81,10951.54,8300.24],[1600300800000,10950.15,11054,10739.23,10940.47,5525.717],[1600387200000,10947.35,11040.18,10816.54,10931.2,4398.924],[1600473600000,10935.49,11183.01,10890.53,11077.22,2253.352],[1600560000000,11077.22,11079.25,10755.9,10923.5,3250.017],[1600646400000,10921.53,10996.98,10286.56,10411.29,9948.021],[1600732800000,10418.83,10573.05,10353.39,10534.31,4800.599],[1600819200000,10525.72,10541.39,10138.3,10233.42,5711.361],[1600905600000,10236.86,10795.53,10193.2,10744.02,6703.919],[1600992000000,10738.46,10762.65,10553.14,10689.81,6346.724],[1601078400000,10694.23,10830,10655.29,10729.09,2550.316],[1601164800000,10731.09,10807.14,10593.58,10780.66,2286.862],[1601251200000,10779.99,10950,10628.52,10689.48,4991.571],[1601337600000,10681.41,10865,10636.66,10836.42,4029.392],[1601424000000,10840,10847.5,10658.56,10778.22,4304.623],[1601510400000,10780.83,10940.22,10437.08,10622.71,8678.347],[1601596800000,10611.17,10667.53,10380,10578.54,8333.459],[1601683200000,10571.6,10605.79,10500,10553.66,1134.798],[1601769600000,10543.17,10699.88,10524.81,10669.63,1057.775],[1601856000000,10666.16,10805.82,10620.71,10795,3618.015],[1601942400000,10797.36,10801.86,10525,10606.33,4800.695],[1602028800000,10602.31,10682.56,10547.71,10669.14,5560.249],[1602115200000,10669.1,10957,10535.06,10925.2,6969.041],[1602201600000,10927.02,11118.49,10826.4,11052,5355.34],[1602288000000,11060.46,11496.06,11059.62,11301.2,3270.37],[1602374400000,11300.97,11447.44,11272.11,11372.93,2177.651],[1602460800000,11372.48,11731.7,11175.99,11535.98,7088.228],[1602547200000,11539.42,11567.4,11314.53,11427.98,5097.961],[1602633600000,11440.28,11555.1,11287.42,11428.84,3788.251],[1602720000000,11430.49,11623.6,11250.01,11511.11,4864.43],[1602806400000,11506.53,11548.65,11200,11321.86,4309.224],[1602892800000,11331.88,11415.48,11264.01,11365.8,1124.42],[1602979200000,11365.8,11526.34,11352.79,11519.97,1047.169],[1603065600000,11518.58,11840,11409.94,11764.14,5459.934],[1603152000000,11759.2,12059.94,11680,11921.11,5859.837],[1603238400000,11921.33,13235,11899.1,12802.67,20093.615],[1603324800000,12802.63,13208.25,12686.73,12983.26,9277.562],[1603411200000,12983.26,13037.26,12729.82,12941.59,4996.398],[1603497600000,12940.03,13182.83,12887.38,13122.73,2820.823],[1603584000000,13122.73,13363.53,12903.74,13039.09,3658.603],[1603670400000,13041.12,13250,12773.5,13066.73,5725.196],[1603756800000,13065.1,13788,13057.09,13647.9,11242.755],[1603843200000,13642.31,13864.89,12892,13274.73,10670.865],[1603929600000,13275.82,13650,12993,13468.44,8894.957],[1604016000000,13456.14,13675.56,13129.26,13562.13,8981.12],[1604102400000,13569.42,14100,13420.97,13816.08,6337.393],[1604188800000,13799.44,13907.47,13629.31,13762,2534.086],[1604275200000,13762,13842.5,13220,13563.72,7065.411],[1604361600000,13578.82,14083.76,13287.7,14041.58,7225.866],[1604448000000,14041.58,14277.5,13520.87,14160.59,10926.327],[1604534400000,14168.49,15770.58,14100,15605.04,18422.632],[1604620800000,15608.32,15968.98,15196.01,15598.09,13479.467],[1604707200000,15603.28,15778.6,14351,14838.97,10933.924],[1604793600000,14829.32,15664.9,14727.19,15489.15,5046.499],[1604880000000,15484.68,15854.48,14824.66,15332.04,14466.08],[1604966400000,15349.32,15482.76,15092.47,15313.65,8966.482],[1605052800000,15314.94,15991.01,15290.85,15707.89,10013.264],[1605139200000,15702,16369.99,15481,16300,16261.471],[1605225600000,16300,16494.52,15970.33,16335.58,7843.224],[1605312000000,16339.06,16341.89,15715.1,16086.34,5046.327],[1605398400000,16092.8,16170,15786.46,15975.49,3225.705],[1605484800000,15975.49,16894.93,15875.5,16724.62,7511.715],[1605571200000,16727.85,17868,16570,17680.63,9824.739],[1605657600000,17681.77,18483,17041.47,17785.95,15717.921],[1605744000000,17792.96,18189.97,17346.62,17825.47,10506.696],[1605830400000,17822.37,18824.88,17755.81,18687.65,10020.014],[1605916800000,18685.08,18977,18333.45,18725,5937.505],[1606003200000,18726.43,18770.55,17600,18435.2,6417.218],[1606089600000,18432.6,18786.31,18001.95,18383.35,9412.087],[1606176000000,18386.92,19442.13,18068.56,19160.85,13262.831],[1606262400000,19175.13,19490,18470.91,18732.43,8962.622],[1606348800000,18727.24,18911.04,16218,17160.09,21424.987],[1606435200000,17168.31,17471.89,16435.47,17154.39,8964.832],[1606521600000,17160.38,17896.03,16875.01,17741.79,4471.522],[1606608000000,17724.41,18352.47,17534.87,18192.03,3736.159],[1606694400000,18196.75,19864.15,18196.75,19700.19,10612.671],[1606780800000,19703.53,19918.01,18100,18771.43,11799.589],[1606867200000,18773.21,19346.9,18334,19226.55,6749.364],[1606953600000,19220.09,19621,18881.62,19448.4,6196.525],[1607040000000,19439.94,19552.5,18573.89,18673.76,6261.697],[1607126400000,18650.08,19185.17,18500,19162.16,2376.723],[1607212800000,19162.17,19418.39,18870.62,19380.58,2503.454],[1607299200000,19385.13,19431,18905,19173.5,4323.27],[1607385600000,19183.13,19300.55,18163.52,18316.43,5979.966],[1607472000000,18311.31,18654.92,17640.33,18556.64,8906.945],[1607558400000,18546.38,18562.13,17908,18250.3,6784.455],[1607644800000,18250.3,18290.43,17569.58,18040.02,6687.923],[1607731200000,18031.23,18956.46,18022.55,18815.63,3515.327],[1607817600000,18806.83,19416.64,18628.1,19162.36,4251.961],[1607904000000,19151.82,19346.9,18979.21,19274.33,3618.377],[1607990400000,19274.33,19567.84,19050,19434.87,6750.772],[1608076800000,19434.55,21576.76,19277.66,21365.7,14974.622],[1608163200000,21358.96,23777,21244.04,22814.24,22626.693],[1608249600000,22829.89,23284.68,22360.93,23136.14,11360.339],[1608336000000,23142.05,24217.38,22719.78,23842.99,8672.038],[1608422400000,23842.38,24298.04,23092.77,23470.85,5095.963],[1608508800000,23470.85,24123.83,21864.86,22732.01,12675.128],[1608595200000,22750.07,23843.21,22383.59,23835.1,9367.609],[1608681600000,23819.08,24096.9,22624.92,23247.71,11541.969],[1608768000000,23215,23779.14,22700.1,23726.28,7185.482],[1608854400000,23747.22,24777,23403.82,24705.15,6469.229],[1608940800000,24714.01,26809.5,24485.32,26466.28,7491.462],[1609027200000,26472.89,28377.94,25770,26259.6,13234.334],[1609113600000,26242.82,27473.49,26079.6,27037.91,7987.778],[1609200000000,27037.9,27395,25831.85,27370,9577.278],[1609286400000,27370,29010.32,27328.37,28881.3,11741.733],[1609372800000,28893.21,29300,27930.75,28992.79,9477.677],[1609459200000,28999.63,29700,28720,29402.64,8781.466],[1609545600000,29410.77,33333,29050,32216.53,17867.879],[1609632000000,32216.51,34800,31977.45,33097.83,14160.581],[1609718400000,33068.83,33669.76,27734,32005.88,22446.94],[1609804800000,32054.23,34500,29936.26,34039.05,14806.497],[1609891200000,34081.24,37050.83,33348.27,36849.94,19219.288],[1609977600000,36875.96,40402.46,36327.5,39510.49,23102.261],[1610064000000,39510.59,42000,36618.36,40667.07,22183.952],[1610150400000,40682.76,41422.77,38788.16,40239.06,8535.847],[1610236800000,40239.06,41450,34322.07,38173.73,16218.997],[1610323200000,38164.88,38261.39,30261.13,35455.58,40786.964],[1610409600000,35449.71,36639.23,32479.91,34035.02,18267.874],[1610496000000,34035.02,37800,32327.76,37393.49,13662.388],[1610582400000,37393.49,40112.78,36717.23,39134.35,10923.505],[1610668800000,39147.98,39694,34380,36756.57,13499.117],[1610755200000,36778.66,37944.12,35350,36000,7688.583],[1610841600000,36013.51,36839,33833.55,35819.25,6821.713],[1610928000000,35826.36,37449.86,34777.85,36616.95,6251.215],[1611014400000,36665.82,37874.71,35888,35917.62,6578.858],[1611100800000,35888.13,36440.1,33400,35496.91,12160.468],[1611187200000,35516.17,35620.96,30044.16,30818.18,21214.641],[1611273600000,30817.86,33864.85,28800,32992.06,17019.583],[1611360000000,32989.1,33468.46,31426.11,32117.49,5255.746],[1611446400000,32098.38,33075.75,30960.77,32288.83,4658.71],[1611532800000,32289.06,34888,31939.12,32261.22,10038.755],[1611619200000,32264.15,32953.28,30847.4,32504.53,11554.911],[1611705600000,32521.65,32580.12,29150.49,30424.62,22403.707],[1611792000000,30427.34,33870.58,29899.99,33484.87,17879.357],[1611878400000,33488.66,38620,31990,34249.64,31439.619],[1611964800000,34265.71,34931.39,32860,34323,7281.286],[1612051200000,34300.19,34380.21,32193.7,33141.38,4750.123],[1612137600000,33110.32,34736.1,32333.01,33532.74,8374.057],[1612224000000,33497.16,36008.67,33431.67,35522.16,7225.865],[1612310400000,35496.91,37732.87,35382.45,37691.63,8777.333],[1612396800000,37693,38748.52,36197.65,36996.32,11762.802],[1612483200000,36984.28,38359.69,36618.36,38320,5211.975],[1612569600000,38320,41025.48,38230.81,39282.1,8635.66],[1612656000000,39274.8,39727.44,37412.93,38858.39,5973.24],[1612742400000,38870.36,46712.12,38050.97,46416.45,19053.713],[1612828800000,46445.51,48216.09,45000,46505.2,12505.082],[1612915200000,46493.9,47364.09,43746.06,44854.63,9483.329],[1613001600000,44854.63,48696.84,44040.96,47981.48,9390.816],[1613088000000,48044.88,49000,46231.16,47395.84,5970.136],[1613174400000,47424.25,48220,46133,47228.48,4271.672],[1613260800000,47258.66,49714.66,47081.02,48662.5,5201.694],[1613347200000,48620.48,49048.82,45914.75,47942.57,6924.334],[1613433600000,47954.05,50602.53,47036.02,49166.53,8376.076],[1613520000000,49136.7,52640,48896.19,52174.28,9571.648],[1613606400000,52141.23,52566.98,50869.61,51579.54,6330.143],[1613692800000,51560.46,56399.99,50627.32,55988.58,9229.783],[1613779200000,56000.59,57553.81,54000,55936.04,5187.25],[1613865600000,55919.75,58354.14,55537.99,57492.91,3562.97],[1613952000000,57485.74,57564.19,47400,54173.65,17002.833],[1614038400000,54173.64,54196.58,44845.72,48887.93,17766.398],[1614124800000,48927.33,51459.51,47000,49754,8774.367],[1614211200000,49715.13,52079.16,46723,47088.58,7920.693],[1614297600000,47070.18,48476.62,44151.97,46314.83,8126.227],[1614384000000,46324.15,48365.31,45050,46109.98,3071.568],[1614470400000,46142.1,46659.88,43021,45240.96,6668.918],[1614556800000,45261.56,49831.52,45020.25,49629.33,8512.759],[1614643200000,49641.89,50250,47069.52,48516.35,4945.789],[1614729600000,48438,52652.82,48168.45,50379.68,6151.487],[1614816000000,50376.05,51817.54,47500,48360.5,5641.612],[1614902400000,48353.09,49471.24,46294,48739.21,5219.247],[1614988800000,48774.67,49200,47082.29,48904.63,2141.06],[1615075200000,48933.12,51477.53,48933.12,50967.3,2818.45],[1615161600000,50952.55,52427.8,49316.98,52427.8,4419.561],[1615248000000,52427.8,54939.26,51857,54929.02,5428.892],[1615334400000,54927.29,57402.89,53010,55852.29,6916.278],[1615420800000,55918.09,58155.99,54269,57772.09,6640.488],[1615507200000,57847.92,58098.5,55011,57271.04,5232.311],[1615593600000,57297.67,61781.83,56080.96,61165.19,6187.834],[1615680000000,61177.03,61700,58959.57,59016.39,3274.122],[1615766400000,58956.9,60595.13,54555,55644.37,7725.214],[1615852800000,55616.42,56950,53221,56908.34,7733.227],[1615939200000,56928.38,58968.8,54124,58901.8,5840.077],[1616025600000,58939.73,60083.25,57000,57648.05,5516.464],[1616112000000,57648.01,59450.95,56279.34,58072,3523.482],[1616198400000,58029.94,59957,57815.61,58138.39,2382.946],[1616284800000,58072.87,58632.52,55500,57381.79,3628.798],[1616371200000,57410.54,58461.78,53715,54070.92,6566.967],[1616457600000,54117.71,55866.44,52933.03,54361.57,4996.464],[1616544000000,54360.07,57207.33,51638.76,52287.52,6867.564],[1616630400000,52281.77,53271.59,50360,51326.11,6682.617],[1616716800000,51292.65,55114.86,51263.38,55081.37,4874.251],[1616803200000,55081.26,56686.15,53948.35,55839.42,2609.968],[1616889600000,55817.85,56573.04,54677.51,55790.92,2073.449],[1616976000000,55790.28,58402.68,54892.42,57600.1,5360.426],[1617062400000,57623.66,59388.66,57011,58760.59,3392.339],[1617148800000,58767.75,59816.17,56713.45,58782.58,4595.253],[1617235200000,58789.96,59490,57935.42,58728.53,2786.581],[1617321600000,58744,60103.04,58450,59003.6,2564.6],[1617408000000,58967.61,59801.39,56922,57064.42,1663.268],[1617494400000,57064.13,58501,56466.25,58212.18,1440.632],[1617580800000,58213.69,59280,56800,59125,2402.437],[1617667200000,59135.36,59473.9,57216,58018.3,2711.398],[1617753600000,58024.9,58668,55441.93,55932.83,5454.577],[1617840000000,55912.38,58145.49,55680.4,58096.6,4586.807],[1617926400000,58066.18,58890.25,57657.43,58109.56,2660.648],[1618012800000,58129.02,61222.22,57870,59766.93,3917.951],[1618099200000,59773.19,60679,59165.15,59979.26,1822.72],[1618185600000,59972.26,61234.56,59361.11,59831.66,3707.436],[1618272000000,59814.87,63769,59780,63564.48,5711.527],[1618358400000,63605.69,64895.22,61327,62986.09,6002.894],[1618444800000,62954.2,63855.37,61998.9,63239.19,3433.449],[1618531200000,63247.24,63580.4,60042.04,61436.24,5778.817],[1618617600000,61436.23,62596.48,59676.67,60032.29,3091.484],[1618704000000,60048.82,60433.81,51541.16,56280.6,12869.859],[1618790400000,56260.83,57633,54252.88,55694.55,5791.239],[1618876800000,55694.55,57119,53400,56503.19,5863.883],[1618963200000,56493.02,56850,53628.79,53806.24,4578.257],[1619049600000,53823.48,55491.8,50450.01,51683.95,7838.956],[1619136000000,51693.98,52131.34,47555,51176.65,11649.319],[1619222400000,51177.77,51227.38,48713.34,50118.94,3445.137],[1619308800000,50126.34,50608.94,47004.2,49128.43,4167.436],[1619395200000,49122.75,54404.78,48823.01,54073.41,6046.797],[1619481600000,54015.32,55519.37,53325.75,55091.39,4111.125],[1619568000000,55094.73,56500,53811.49,54901.97,4542.51],[1619654400000,54898.45,55239.33,52379.9,53593.97,4172.677],[1619740800000,53585.93,58008,53087.15,57775.27,4809.182],[1619827200000,57790.66,58549,57049.63,57851.91,2248.555],[1619913600000,57893.01,57967.01,56064.51,56622.66,1887.084],[1620000000000,56599.91,59000,56500,57222.37,3636.517],[1620086400000,57227.64,57250.85,53080.69,53236.84,5747.194],[1620172800000,53221.75,57976.62,52924.5,57509.93,5504.558],[1620259200000,57517.08,58420.83,55283,56447.39,5144.233],[1620345600000,56425.82,58743.85,55288.11,57381.73,4234.71],[1620432000000,57371.02,59564.24,56977.5,58984.75,2928.993],[1620518400000,58964.89,59300.62,56256,58305.24,2589.626],[1620604800000,58336.16,59603,53500,55880.72,6589.427],[1620691200000,55854.43,56972.33,54500,56763.7,4203.169],[1620777600000,56763.7,58021.26,48530,49386.56,6367.354],[1620864000000,49419.44,51420.72,45700,49694.96,9096.384],[1620950400000,49711.64,51572,48875.69,49880.43,4011.082],[1621036800000,49883.89,50710.93,46448.53,46708.89,3613.928],[1621123200000,46753.4,49800,43769.4,46444.75,5750.083],[1621209600000,46446.42,46648.5,42100,43593.39,12262.723],[1621296000000,43581.27,45872.05,42023.69,42877.75,6275.914],[1621382400000,42900.85,43601.63,30066,36780.43,32468.864],[1621468800000,36793.39,43000,35000,40640.9,14703.03],[1621555200000,40566.13,42297.89,33520,37335.16,13106.841],[1621641600000,37318.43,38887.99,35260,37500.54,5720.006],[1621728000000,37474.34,38311.74,31107.46,34706.79,9376.292],[1621814400000,34735.35,39960,34426.21,38839.86,10213.183],[1621900800000,38848.36,40000,36486.85,38397.72,5765.347],[1621987200000,38385.87,40904,37859.74,39309.56,4205.613],[1622073600000,39299.46,40429.47,37212.9,38503.47,4113.438],[1622160000000,38578.5,38905.12,34710.23,35692.46,6167.021],[1622246400000,35691.36,37348.01,33650,34632.08,4457.168],[1622332800000,34644.09,36516.99,33425,35677.72,2979.72],[1622419200000,35675.3,37540.96,34195.2,37341.41,4383.792],[1622505600000,37279.89,37927.44,35699.98,36693.3,4348.754],[1622592000000,36693.3,38256.3,35933.19,37589.36,4270.103],[1622678400000,37585.12,39490,37176.06,39219.88,4058.943],[1622764800000,39242.94,39277.36,35576.67,36887.32,5786.186],[1622851200000,36851.58,37927.93,34849.65,35532.14,4106.349],[1622937600000,35532.59,36510.58,35250,35808.85,2526.734],[1623024000000,35810.69,36808.3,33321.09,33582.62,4913.04],[1623110400000,33567.51,34085.61,31025,33411.69,9044.648],[1623196800000,33413.19,37556.25,32423.72,37400,8539.587],[1623283200000,37414.64,38446.24,35824.69,36707.54,5761.725],[1623369600000,36724.97,37680.65,35958.49,37341.11,3741.231],[1623456000000,37338.91,37445.55,34630,35542.76,3727.952],[1623542400000,35563.66,39386.43,34783.9,39013.76,3601.918],[1623628800000,39035.52,41050,38758.4,40532.79,6281.281],[1623715200000,40544.19,41341.57,39526.47,40171.47,4078.802],[1623801600000,40166.93,40506.59,38095.41,38353.99,4008.513],[1623888000000,38361.38,39553.05,37350,38097.68,3569.253],[1623974400000,38110.25,38208.68,35143.68,35840,4240.405],[1624060800000,35849.18,36440,34718.21,35507.06,3129.335],[1624147200000,35494.7,36125,33337,35589.77,3958.118],[1624233600000,35598.66,35763.8,31238.69,31634.16,8580.062],[1624320000000,31628.83,33315.85,28600,32545.26,9778.517],[1624406400000,32547.57,35000,31670.89,33652.28,5855.581],[1624492800000,33693.99,35289,32314.37,34649.32,4725.827],[1624579200000,34652.68,35517.22,31271.02,31597.75,5099.264],[1624665600000,31595.95,32714.46,30082.79,32269.38,3300.16],[1624752000000,32293.98,34772.94,32015.82,34699.5,3260.565],[1624838400000,34716.02,35357.13,33878.23,34487.11,3369.994],[1624924800000,34494.42,36623.79,34240,35907.93,3179.508],[1625011200000,35900.05,36099.82,34049.36,35037.23,3381.045],[1625097600000,35059.71,35071.34,32700.88,33564.21,3118.763],[1625184000000,33537.11,33981.51,32700.05,33811.56,2086.839],[1625270400000,33810.46,34959.72,33333.1,34688.3,1244.497],[1625356800000,34672.08,35960,34404.29,35289.21,1204.004],[1625443200000,35255,35258.7,33143,33704.21,2254.353],[1625529600000,33730.76,35100.49,33510.58,34244.09,2386.505],[1625616000000,34231.95,35059.02,33800,33882.47,1540.042],[1625702400000,33858.33,33943.02,32101,32898.79,2945.855],[1625788800000,32892.94,34115.44,32285.73,33826.43,1636.575],[1625875200000,33830.73,34261.04,33014.21,33517.6,1442.425],[1625961600000,33521.48,34635.82,33335.49,34258.53,1635.018],[1626048000000,34266.84,34677,32660,33105,1879.537],[1626134400000,33091.53,33340,32190,32728,1870.574],[1626220800000,32737.56,33111.72,31589.35,32823.55,2753.098],[1626307200000,32818.68,33179,31121.57,31848.65,2470.213],[1626393600000,31885.7,32264.53,31012.93,31388.17,1912.469],[1626480000000,31376.3,31950,31176.66,31529.68,1550.072],[1626566400000,31509.33,32440.98,31100,31776.65,1256.546],[1626652800000,31794.49,31881.71,30400,30829.29,2506.277],[1626739200000,30822.08,31068.62,29296.39,29786.58,3413.242],[1626825600000,29792.99,32875.42,29500,32138.45,4842.164],[1626912000000,32115.82,32609.83,31703.15,32300.88,2392.469],[1626998400000,32306.98,33684.17,32000,33684.17,1976.384],[1627084800000,33685,34534.32,33419.31,34301.78,1440.466],[1627171200000,34301.86,35448.97,33874.03,35428.28,2063.494],[1627257600000,35438.93,40581.3,35282.7,37291.24,8840.399],[1627344000000,37271.44,39539.5,36386.19,39475.41,5896.667],[1627430400000,39446.94,40927.53,38786.8,40036.32,3943.478],[1627516800000,40024.8,40662.8,39239.95,40037.51,2306.038],[1627603200000,40045.21,42335.5,38331.37,42234.89,3651.716],[1627689600000,42236.72,42411.32,41007.51,41490.13,1507.868],[1627776000000,41489.16,42614.85,39424.27,39839,2042.017],[1627862400000,39875.2,40459.31,38687.62,39165.55,2407.965],[1627948800000,39157.52,39792.83,37639,38177.07,3279.645],[1628035200000,38173.75,39973.94,37481,39741.12,4080.835],[1628121600000,39742.77,41401.96,37300,40894.67,5804.407],[1628208000000,40893.77,43381,39879.47,42856.59,2937.385],[1628294400000,42857.09,44763.14,42251,44612.94,4886.938],[1628380800000,44624.4,45355,43298.84,43858.42,3647.131],[1628467200000,43836.05,46529.02,42811.26,46292.89,4961.588],[1628553600000,46282.3,46759,44643,45609.7,2390.089],[1628640000000,45596.21,46787.6,45353.02,45539.85,2606.126],[1628726400000,45536.8,46236.7,43800.02,44444.45,2463.506],[1628812800000,44413.35,47929.18,44253.97,47860.58,2934.742],[1628899200000,47855,48190,46000,47119.73,1908.951],[1628985600000,47130.97,47424,45500.27,47028.3,1726.796],[1629072000000,47024.96,48075.22,45654.14,45930.51,2410.151],[1629158400000,45930.48,47183.37,44417.51,44694.35,3286.273],[1629244800000,44631.47,46041.62,44218.73,44721.13,2247.934],[1629331200000,44734.16,47114.99,43935.54,46764.3,2776.238],[1629417600000,46759.29,49436.1,46645.77,49356,2815.552],[1629504000000,49332.31,49833.02,48300,48884.34,1768.242],[1629590400000,48883.84,49540.01,48080.17,49301.86,985.765],[1629676800000,49296.71,50562.11,49010,49561.37,2419.868],[1629763200000,49516.08,49893.5,47593.66,47731.33,2217.803],[1629849600000,47670.8,49273.93,47100,49011.75,1902.721],[1629936000000,49022.39,49387.6,46309.33,46856.29,2091.11],[1630022400000,46857.86,49187,46363,49100.49,1943.557],[1630108800000,49100.49,49325,48244.88,48935.36,692.706],[1630195200000,48947.1,49666,47798.29,48808.72,1044.482],[1630281600000,48782.56,48915.29,46855.41,47003.44,1676.483],[1630368000000,46969.05,48270.33,46699,47156.09,2239.168],[1630454400000,47118.02,49134,46532.42,48853.49,2194.63],[1630540800000,48830.93,50390,48625,49274.79,2267.932],[1630627200000,49284.93,51050,48351.6,50025.04,2226.783],[1630713600000,50033.5,50570.94,49388.26,49943.16,869.288],[1630800000000,49965.32,51900,49500,51809.28,986.487],[1630886400000,51809.28,52810,51024.32,52708.2,2057.329],[1630972800000,52719.43,52956.47,42900.01,46866.82,6811.922],[1631059200000,46894.3,47386.72,44436.93,46091.94,3309.098],[1631145600000,46070.43,47419.95,45550,46392.81,2595.987],[1631232000000,46368.11,47029.08,44125,44857.38,2392.571],[1631318400000,44858.2,45993.32,44767.75,45176.66,906.806],[1631404800000,45162.96,46491.63,44752.96,46035,1015.762],[1631491200000,46039.42,46895.82,43400,44974.34,2308.422],[1631577600000,44983.77,47273.38,44704.18,47103.18,1643.957],[1631664000000,47123.81,48465.77,46702.26,48150.94,1307.249],[1631750400000,48188.12,48505,47035,47760.64,1886.042],[1631836800000,47773.44,48179,46712.14,47305.18,1558.523],[1631923200000,47316.21,48834,47052.9,48326.74,1452.506],[1632009600000,48307.05,48389.52,46860,47245.25,999.596],[1632096000000,47257.86,47334.54,42453.97,43035.99,4240.485],[1632182400000,43003.07,43643.34,39573.21,40596.54,5961.588],[1632268800000,40702.07,44031.85,40580.18,43589.53,3040.945],[1632355200000,43586,45013.17,43105,44903.5,2317.756],[1632441600000,44893.7,45159.9,40693.27,42848.5,4348.928],[1632528000000,42835.88,43010.69,41689.6,42722.19,879.197],[1632614400000,42699.1,43956.38,40808,43204.73,1659.785],[1632700800000,43162.82,44377.7,42130,42189.81,1936.65],[1632787200000,42154.87,42778.93,40888,41049,2246.854],[1632873600000,41024.21,42595.93,40750,41542.9,1804.778],[1632960000000,41537.56,44117.74,41427.87,43834.43,2614.504],[1633046400000,43835.47,48500,43291.07,48171.86,3446.872],[1633132800000,48185.61,48361.83,47468.15,47685.8,1361.844],[1633219200000,47644.63,49225.55,47119.87,48235.93,1164.603],[1633305600000,48231.04,49530.53,46900,49242.14,2737.781],[1633392000000,49283.89,51914.68,49075,51501.19,2206.596],[1633478400000,51521.89,55800,50428.64,55345.79,4441.903],[1633564800000,55360.1,55360.32,53289.57,53787.6,2349.701],[1633651200000,53816.16,56168,53623.02,53957.21,2217.755],[1633737600000,53952.82,55512.05,53674.69,54976.92,1061.023],[1633824000000,54984.49,56561,51000,54714.95,1735.422],[1633910400000,54657,57855.79,54462.45,57485.2,1955.786],[1633996800000,57490,57701,53909,55995.49,3224.84],[1634083200000,56004.61,57773.89,54231,57374.55,3359.697],[1634169600000,57395.84,58550,56830.56,57371.58,1879.454],[1634256000000,57370.48,62944.94,56877,61657.35,4205.423],[1634342400000,61703.45,62352,60100.27,60870.26,1263.448],[1634428800000,60885.27,61712,58933,61538.97,1261.13],[1634515200000,61519.52,62679,59013,62034.65,5754.552],[1634601600000,62014.99,64499,61350,64241.61,3253.74],[1634688000000,64282.2,67016.5,63529,65990.31,3070.684],[1634774400000,66027.81,66664.1,61850,62219.44,3891.529],[1634860800000,62207.51,63757.28,59953.74,60702.68,3159.425],[1634947200000,60698.54,61737.38,59633.61,61338.76,1056.08],[1635033600000,61306.64,61497.33,59510,60910.16,1204.848],[1635120000000,60883.96,63733.93,60670,63101.43,1730.146],[1635206400000,63101.43,63299.3,59830,60328.22,1965.545],[1635292800000,60331.4,61489,58100.01,58465.9,3479.738],[1635379200000,58471.06,62524,56425,60592.76,3769.755],[1635465600000,60608.95,62971.54,60154.53,62301.59,3884.642],[1635552000000,62278.92,62376.32,60660.02,61932.3,1542.319],[1635638400000,61904.96,62438.85,60000,61359.44,1548.129],[1635724800000,61356.57,62500,59500,60922.85,2507.398],[1635811200000,60949.78,64300,60669.91,63260,3336.527],[1635897600000,63260,63567.21,60018.46,62930.72,2148.471],[1635984000000,62945.38,63136.82,60725,61457.25,1507.543],[1636070400000,61430.02,62666.52,60769.17,61031.91,1569.408],[1636156800000,61008.19,61609.5,60109.91,61542.44,1268.512],[1636243200000,61542.43,63300,61396.57,63300,1115.669],[1636329600000,63300,67803.55,63300,67559,2715.424],[1636416000000,67547.49,68564.4,66250,66945.72,2136.858],[1636502400000,66928.42,69000,62856.71,64921.43,3419.119],[1636588800000,64919.18,65625.44,64140,64821.33,1583.284],[1636675200000,64783.13,65497.53,62294.84,64158.41,2519.307],[1636761600000,64140.23,64980,63400,64417.52,830.131],[1636848000000,64403.43,65509.87,63595.76,65509.87,1247.885],[1636934400000,65509.87,66387.4,63348.91,63606.09,2000.824],[1637020800000,63621.61,63628,58563,60142.31,4632.773],[1637107200000,60115.12,60888.5,58400,60373.65,3716.811],[1637193600000,60376.94,60978.39,56516.44,56917.66,6160.71],[1637280000000,56924.94,58402.05,55640,58128.55,3277.026],[1637366400000,58126.46,59896.54,57424.27,59768.54,1172.159],[1637452800000,59785.85,60090.55,58525.84,58678.47,895.675],[1637539200000,58679.27,59516.78,55628.57,56294.11,2943.163],[1637625600000,56283.8,57897.54,55128.6,57579.99,2732.085],[1637712000000,57583.91,57750.2,55894.62,57185.06,1809.454],[1637798400000,57169.19,59445.45,57044.42,58990.14,1362.175],[1637884800000,59004.88,59207.36,53524.03,53789.35,5221.841],[1637971200000,53794.32,55382,53653.45,54774.66,1360.566],[1638057600000,54764.24,57482.42,53308.93,57338.55,1377.555],[1638144000000,57327.32,58931.07,56750,57845.12,2069.735],[1638230400000,57843.33,59250,55918.8,56974.12,3562.718],[1638316800000,57027.28,59099.64,56469.22,57251.59,2515.541],[1638403200000,57232.71,57413.52,55839.85,56547.96,2758.145],[1638489600000,56534.26,57652,51556.01,53743.69,2964.768],[1638576000000,53685.47,53877.77,41967.5,49234.97,10025.69],[1638662400000,49240.81,49777.62,47836.34,49463.22,5156.666],[1638748800000,49484,50986,47111,50555,4652.118],[1638835200000,50550.09,51991,50062.13,50627.32,1719.318],[1638921600000,50635.87,51249.41,48656.2,50543.3,1598.436],[1639008000000,50535.15,50839.01,47332.43,47593.12,2585.433],[1639094400000,47573.43,50132.88,46886,47142.42,2705.171],[1639180800000,47179.53,49539.4,46789,49400.54,1323.04],[1639267200000,49420.51,50800,48675,50124.38,1233.788],[1639353600000,50102.31,50226.2,45750,46725.02,3337.448],[1639440000000,46736.7,48689.3,46310.4,48389.96,2016.59],[1639526400000,48386.95,49514.85,46560,48876.84,2593.352],[1639612800000,48876.84,49449,47506.21,47663.42,1456.257],[1639699200000,47654.99,48018.52,45478.74,46210.92,2077.28],[1639785600000,46141.63,47370.14,45501,46881.87,827.394],[1639872000000,46854.18,48307.34,46450,46704.67,1275.499],[1639958400000,46671.66,47547.5,45572.94,46915,1726.016],[1640044800000,46926.72,49353.49,46667.08,48929.86,1674.164],[1640131200000,48907.75,49600,48449.87,48618.99,1306.166],[1640217600000,48618.99,51386.66,48051.1,50850,1715.358],[1640304000000,50850,51864.56,50442.34,50841.48,1446.089],[1640390400000,50857.42,51179.36,50190.9,50442.22,823.049],[1640476800000,50421.51,51292.65,49458.85,50791.21,1015.222],[1640563200000,50885.32,52098.6,50479.44,50718.11,1102.983],[1640649600000,50708.05,50719.59,47300,47543.3,2215.269],[1640736000000,47597.7,48157.41,46099.94,46483.36,2089.308],[1640822400000,46474.59,47916.32,45934.37,47150.71,2162.27],[1640908800000,47110.3,48589.47,45655.31,46214.37,1798.553],[1640995200000,46230,47960.98,46199.9,47777.42,741.521],[1641081600000,47745.25,47989,46660,47350.22,702.095],[1641168000000,47290.55,47586.58,45692.13,46439.89,1140.179],[1641254400000,46464.01,47526,45539.05,45820,1832.613],[1641340800000,45828.77,46855.06,42413.59,43435.8,3397.546],[1641427200000,43417.31,43782.86,42414,43097.6,2450.113],[1641513600000,43093.4,43135.35,40600,41535.66,2984.206],[1641600000000,41576.73,42315.31,40517.05,41690.77,1581.474],[1641686400000,41697.32,42796.49,41200,41875.81,1532.588],[1641772800000,41853.98,42256.55,39558.7,41845.42,3494.014],[1641859200000,41842.22,43144.74,41284.11,42736,2442.654],[1641945600000,42754.44,44337.26,42471.17,43933.5,2502.762],[1642032000000,43935.01,44456.34,42321,42571.94,1993.883],[1642118400000,42579.44,43468.95,41782.21,43102.35,1386.833],[1642204800000,43085.76,43826.8,42387.86,43102.01,707.659],[1642291200000,43084.77,43495.59,42615,43107.7,621.953],[1642377600000,43099.08,43209.47,41581,42255.07,1060.009],[1642464000000,42230.09,42685.25,41290.06,42377.4,1638.871],[1642550400000,42378.23,42589.9,41145.23,41683.21,1664.704],[1642636800000,41733.21,43518.69,40554.14,40736.05,2425.153],[1642723200000,40654.72,41115.58,35423,36495.46,6201.046],[1642809600000,36447.37,36825.98,34000,35091.11,4510.372],[1642896000000,35084.79,36574.47,34624.59,36293.62,2533.704],[1642982400000,36262.21,38050,32950.72,36724.99,6335.154],[1643068800000,36721.59,37552.3,35722.43,36975.91,2793.691],[1643155200000,37006.76,38946,36279.21,36829.32,3663.156],[1643241600000,36824.02,37251,35511.32,37208.36,3103.823],[1643328000000,37179.62,38022.11,36173.98,37748.36,2420.654],[1643414400000,37713.14,38741.67,37327.79,38192.65,1296.909],[1643500800000,38176.45,38378.88,37372.59,37941.82,708.795],[1643587200000,37914.1,38776.33,36631.66,38491.92,2009.13],[1643673600000,38483.56,39285,38033.78,38733.04,2073.939],[1643760000000,38768.08,38883.96,36618.36,36923.5,1672.707],[1643846400000,36924.5,37391.74,36264.55,37320.11,1624.39],[1643932800000,37330.75,41760.39,37064.28,41579.57,3901.599],[1644019200000,41608.82,41983.12,40975,41427.72,1892.238],[1644105600000,41422.7,42701.86,41141.81,42420.24,854.676],[1644192000000,42420.24,44524.18,41682.11,43869.04,2601.469],[1644278400000,43895.6,45501,42701.19,44091.56,2591.801],[1644364800000,44106.95,44865.72,43164,44426.84,1625.884],[1644451200000,44426.24,45850,43209.07,43524.6,2692.623],[1644537600000,43540.15,43969.72,41983.12,42406.19,2170.372],[1644624000000,42392.22,43034,41740.06,42241.11,892.345],[1644710400000,42232.68,42779.6,41882.54,42077.74,515.456],[1644796800000,42078.53,42871.68,41575,42540.3,1270.887],[1644883200000,42567.27,44785.66,42469.96,44582.48,1772.923],[1644969600000,44590.75,44590.75,43312.83,43901.48,1251.834],[1645056000000,43901.49,44204.78,40088.88,40556.11,2437.49],[1645142400000,40532.66,40996.31,39450,39996.99,2212.715],[1645228800000,40008.75,40471.27,39587.08,40109.02,695.654],[1645315200000,40108.62,40151.62,37974.18,38373.9,1283.512],[1645401600000,38384.09,39494.11,36810.72,37076.6,3501.42],[1645488000000,37036.98,38463.88,36368.99,38269.94,2388.759],[1645574400000,38269.94,39303.24,37060.16,37274.18,1778.275],[1645660800000,37253.26,39720,34324.05,38376.88,6302.851],[1645747200000,38360.93,39727.97,38027.61,39231.64,2202.852],[1645833600000,39242.64,40330.99,38600,39146.66,912.724],[1645920000000,39146.66,39886.92,37015.74,37712.68,1701.817],[1646006400000,37717.1,44256.08,37468.99,43178.98,3160.618],[1646092800000,43221.71,44981.22,42847.85,44443.96,2831.297],[1646179200000,44443.98,45332.38,43350,43936.72,2043.557],[1646265600000,43936.73,44118.53,41832.34,42476.26,2253.431],[1646352000000,42476.25,42540.57,38590.95,39175.56,2493.657],[1646438400000,39170.19,39620.3,38600.3,39416.79,806.911],[1646524800000,39390.31,39701,38100,38438.89,1194.374],[1646611200000,38404.97,39557.26,37169.52,38016.47,1949.697],[1646697600000,38002.23,39377,37885.05,38753.65,1864.905],[1646784000000,38761.13,42591.68,38667.65,41960.02,1980.294],[1646870400000,41952.13,42053.95,38545.19,39444.45,2506.235],[1646956800000,39433.48,40237.22,38244.76,38729.79,2063.223],[1647043200000,38729.79,39458.58,38653.89,38822.02,962.856],[1647129600000,38798.68,39312.5,37595.62,37790.54,737.88],[1647216000000,37763.37,39913.42,37567.19,39665.71,1439.768],[1647302400000,39688.55,39896.13,38142.35,39302.7,1638.684],[1647388800000,39302.8,41693.97,38865.67,41142.76,5987.104],[1647475200000,41142.76,41497.24,40449.06,40963.22,1657.762],[1647561600000,40963.22,42362,40068.88,41794.37,2125.123],[1647648000000,41781.96,42405.01,41553.88,42235.31,976.889],[1647734400000,42240.43,42324.06,40930.2,41242.14,1061.353],[1647820800000,41293.19,41588.7,40516.86,41043.14,1779.498],[1647907200000,41018.36,43337.41,40901.13,42393.41,2375.425],[1647993600000,42393.62,43021.73,41779.11,42925.41,1906.724],[1648080000000,42912.21,44240,42636.54,44025.99,2173.305],[1648166400000,44025.99,45137.12,43616.88,44320.6,1725.072],[1648252800000,44340.49,44815.31,44101,44535.65,494.724],[1648339200000,44553.24,46950,44456.9,46864.39,1548.889],[1648425600000,46854.96,48234,46672.25,47152.38,2691.938],[1648512000000,47152.38,48128.87,46941.84,47459.03,1716.324],[1648598400000,47459.03,47721.41,46572.15,47068.08,1627.543],[1648684800000,47086.07,47624.18,45234,45517.27,1372.965],[1648771200000,45522.53,46739.81,44244,46307.81,1953.22],[1648857600000,46306.38,47218.17,45650,45820.28,724.309],[1648944000000,45820.28,47458.48,45565.64,46401.57,1063.629],[1649030400000,46414.88,46891.17,45124.79,46598.2,1496.642],[1649116800000,46598.2,47201,45342.33,45502.73,1127.69],[1649203200000,45512.95,45548.77,43086.8,43191.59,3073.557],[1649289600000,43172.83,43896.45,42741.52,43454.53,1381.677],[1649376000000,43467.82,43986.09,42120,42290.11,1453.745],[1649462400000,42258.22,42807.63,42131.51,42767.89,525.174],[1649548800000,42774.85,43450.72,41888.88,42133.85,862.613],[1649635200000,42159.45,42415.57,39218.15,39524.86,2288.479],[1649721600000,39545.37,40691.01,39273.65,40097.46,2111.921],[1649808000000,40099.51,41557.61,39584.86,41147.74,1563.484],[1649894400000,41159.29,41504.29,39582.53,39961.53,1169.494],[1649980800000,39962.6,40869.99,39788.97,40563.18,752.399],[1650067200000,40576.41,40701,40014.79,40395.67,365.726],[1650153600000,40379.81,40602.69,39565.68,39691.27,485.004],[1650240000000,39660.62,41101,38547.12,40814.6,2421.082],[1650326400000,40814.6,41754.05,40578.58,41505.77,1457.111],[1650412800000,41476.89,42220.04,40893.21,41375.85,1359.541],[1650499200000,41378.77,42978.95,39770,40470.76,2163.314],[1650585600000,40497,40808.66,39197.64,39726.03,2137],[1650672000000,39700.55,39983.98,39301,39421.59,398.244],[1650758400000,39438.51,39944.65,38987,39467.4,663.704],[1650844800000,39464.67,40602.85,38202.91,40441.11,2220.044],[1650931200000,40452.52,40800,37701,38137.67,2909.723],[1651017600000,38105.68,39494.73,37885.75,39256.05,1769.009],[1651104000000,39254.4,40387,38880.44,39754.2,1842.005],[1651190400000,39753.28,39923.61,38174.27,38593.42,1600.899],[1651276800000,38599.3,38786.95,37597.36,37639.8,728.28],[1651363200000,37638.78,38672.2,37400,38488.34,1248.043],[1651449600000,38484.46,39153.13,38045.79,38521.01,1434.101],[1651536000000,38506.38,38641.57,37515.83,37729.95,1157.922],[1651622400000,37735.35,40050.19,37665.46,39685.23,2297.272],[1651708800000,39685.23,39840.37,35579.4,36533.93,3736.73],[1651795200000,36542.41,36648.2,35268.69,36019.22,2594.533],[1651881600000,36019.15,36123.99,34777.85,35463.46,1224.397],[1651968000000,35465.46,35496.55,33710.16,34025.5,2670.4],[1652054400000,34051.2,34224.35,30015,30082,7631.122],[1652140800000,30066.48,32650,29731.03,30999.97,7402.302],[1652227200000,31002.27,32148.15,27757.77,29000,11180.849],[1652313600000,28999.99,30090.7,25401.05,28896.19,16578.811],[1652400000000,28932.69,30974.6,28686.37,29238.81,6010.274],[1652486400000,29239.41,30281.49,28561.23,30033.96,2910.992],[1652572800000,30041.16,31411.48,29440.71,31295.03,2085.066],[1652659200000,31275.27,31275.27,29060,29832.45,3112.794],[1652745600000,29847.53,30753.96,29400,30425.36,2143.926],[1652832000000,30423.9,30670,28615.23,28681.26,2318.155],[1652918400000,28681.15,30505.14,28656.46,30290.33,2516.775],[1653004800000,30271.22,30725.56,28690.13,29176.7,2337.173],[1653091200000,29176.7,29621.01,28914.7,29421.05,490.427],[1653177600000,29400.34,30457.58,29209.03,30264.66,1318.894],[1653264000000,30264.66,30628,28839.29,29081.76,2158.65],[1653350400000,29081.76,29810.38,28632.4,29632.15,1490.236],[1653436800000,29626.53,30189.7,29313.78,29510.15,1563.309],[1653523200000,29511.95,29853.34,28003,29183.06,2835.005],[1653609600000,29183.39,29360.34,28253.57,28589.48,2109.942],[1653696000000,28606.08,29231.9,28498.73,29010.82,721.547],[1653782400000,29010.82,29561.04,28814.46,29448.94,909.192],[1653868800000,29454.69,32195.68,29276.15,31731.22,3257.549],[1653955200000,31677.13,32375.81,31181.26,31762.76,1621.622],[1654041600000,31777.06,31962.79,29309.84,29787.4,2629.802],[1654128000000,29791.96,30688.82,29568.13,30437.18,1226.291],[1654214400000,30437.77,30670.07,29232.99,29669.39,1151.145],[1654300800000,29688.17,29948.84,29444.21,29853.51,472.404],[1654387200000,29834.06,30153.18,29514.96,29888.98,563.063],[1654473600000,29905.46,31737.31,29868.16,31351.21,2494.104],[1654560000000,31351.1,31536.11,29184.25,31115.82,3672.305],[1654646400000,31108.3,31310.53,29831.85,30185.58,1909.672],[1654732800000,30190.31,30672.56,29920.56,30089.03,953.929],[1654819200000,30068.53,30333.81,28832.83,29065.66,2545.341],[1654905600000,29065.66,29403.62,28085.75,28390.94,1587.195],[1654992000000,28397.38,28523.06,26500,26585.1,2588.833],[1655078400000,26538.63,26845.63,21910.26,22450.43,12621.883],[1655164800000,22407.53,23288.88,20816.35,22097.3,8576.801],[1655251200000,22077.83,22756,20079.72,22555.27,13481.54],[1655337600000,22563.82,22957.01,20200,20382.88,4889.124],[1655424000000,20387.66,21325.06,20220.16,20440.7,3615.097],[1655510400000,20428.19,20758,17592.78,18956.8,7958.385],[1655596800000,18952.14,20783.48,17930.7,20552.82,5100.883],[1655683200000,20557.2,21036.89,19616.1,20555.44,5112.851],[1655769600000,20555.44,21708.76,20332.07,20712.29,3543.168],[1655856000000,20710.01,20863.44,19743.99,19963.68,4210.495],[1655942400000,19977.24,21204.14,19869.63,21093.42,2677.899],[1656028800000,21102.75,21538.4,20713.77,21215.42,2444.772],[1656115200000,21229.66,21586.67,20890,21486.8,1196.385],[1656201600000,21486.67,21868,20968.85,21028.69,1437.607],[1656288000000,21029.19,21516.85,20491.28,20699.72,1648.588],[1656374400000,20699.72,21178.73,20176,20261.34,2048.685],[1656460800000,20253.88,20398.99,19827,20093.18,1605.324],[1656547200000,20098,20131.06,18595.6,19924.89,4907.849],[1656633600000,19960.61,20895.08,18944.69,19239.47,4424.089],[1656720000000,19263.41,19425.08,18960,19228.25,1478.974],[1656806400000,19232.76,19616.43,18763.96,19294.46,1438.936],[1656892800000,19296.88,20319.88,19032.44,20209.53,2016.082],[1656979200000,20209.02,20720,19281.82,20168.63,2882.226],[1657065600000,20164.65,20648.76,19750.16,20547.45,2093.382],[1657152000000,20546.29,21847.25,20237.58,21643.56,3422.572],[1657238400000,21620.85,22401,21164.07,21584.14,3352.948],[1657324800000,21592.69,21955.18,21311.36,21588.35,865.387],[1657411200000,21581.98,21593.73,20629.99,20856.08,1398.918],[1657497600000,20851.14,20858.75,19869,19949.71,1381.038],[1657584000000,19948.55,20036.24,19237.42,19321.14,1738.031],[1657670400000,19337.91,20367.88,18905.55,20232.35,3196.864],[1657756800000,20225.24,20880,19608.47,20577.23,2574.759],[1657843200000,20569.17,21186.35,20368.7,20835.39,1581.83],[1657929600000,20823.7,21577,20472.68,21195.49,1740.639],[1658016000000,21198.34,21664.52,20751.08,20801.85,1497.204],[1658102400000,20786.76,22760.04,20757.29,22435.04,4288.357],[1658188800000,22439.63,23800,21578.45,23405.02,4682.353],[1658275200000,23392.04,24280.3,22893.95,23208.53,4052.685],[1658361600000,23217,23430.33,22340.34,23163.34,2267.474],[1658448000000,23166.09,23760.87,22512.42,22682.26,2025.584],[1658534400000,22696.19,23005.68,21944.47,22468.69,1010.858],[1658620800000,22468.7,23006.77,22272.23,22595.81,681.197],[1658707200000,22589.47,22673.68,21250,21306.56,2128.78],[1658793600000,21314.26,21344.09,20700.13,21259.78,1965.578],[1658880000000,21266.14,23112.9,21047.7,22969.04,2976.189],[1658966400000,22972.22,24198.95,22600,23853.11,3463.79],[1659052800000,23856.91,24445,23438.5,23785.31,2536.492],[1659139200000,23777.85,24676,23523.29,23644.58,1739.575],[1659225600000,23652.53,24190.09,23241,23322.53,1624.152],[1659312000000,23287.38,23511.5,22861,23282.92,1310.172],[1659398400000,23291.67,23468.33,22665.98,23001.52,1441.506],[1659484800000,22997.07,23642.14,22686.12,22835.88,1306.295],[1659571200000,22830.37,23228.77,22400,22615.24,1537.966],[1659657600000,22630.14,23478,22587.94,23326.4,2070.36],[1659744000000,23326.5,23354.54,22919.76,22956.61,672.145],[1659830400000,22946,23411.55,22855.14,23187.62,691.383],[1659916800000,23177.72,24246.06,23169.64,23821.68,1845.041],[1660003200000,23811.29,23927.44,22880.22,23164.78,1206.112],[1660089600000,23151.68,24228,22668.57,23964,2251.388],[1660176000000,23961,24921,23867,23959,1964.204],[1660262400000,23957,24459,23615,24407,1258.793],[1660348800000,24421,24900,24301,24456,891.422],[1660435200000,24459,25053,24161,24320,1360.87],[1660521600000,24324,25212,23782,24110,1764.961],[1660608000000,24103,24250,23673,23867,761.786],[1660694400000,23867,24448,23176,23340,1814.516],[1660780800000,23348,23593,23103,23201,888.936],[1660867200000,23192,23202,20785,20841,3558.421],[1660953600000,20840,21368,20769,21146,1475.278],[1661040000000,21150,21778,21070,21514,1070.763],[1661126400000,21517,21530,20901,21411,1428.99],[1661212800000,21404,21672,20899,21520,1237.155],[1661299200000,21523,21892,21142,21372,1825.656],[1661385600000,21364,21813,21319,21571,1134.964],[1661472000000,21550,21870,20119,20250,3482.091],[1661558400000,20242,20376,19766,20045,1322.838],[1661644800000,20044,20159,19526,19557,883.358],[1661731200000,19571,20415,19557,20302,1226.534],[1661817600000,20300,20575,19552,19819,2061.628],[1661904000000,19836,20490,19822,20059,2271.166],[1661990400000,20049,20202,19573,20128,1841.619],[1662076800000,20133,20440,19762,19959,1704.55],[1662163200000,19950,20053,19667,19840,454.452],[1662249600000,19840,20025,19586,20007,468.465],[1662336000000,20014,20051,19634,19794,975.964],[1662422400000,19794,20181,18669,18789,3216.974],[1662508800000,18808,19456,18540,19276,1946.274],[1662595200000,19301,19454,19023,19322,1759.193],[1662681600000,19327,21610,19303,21371,4009.324],[1662768000000,21371,21814,21125,21672,1355.393],[1662854400000,21663,21871,21360,21835,844.395],[1662940800000,21836,22485,21565,22401,2496.987],[1663027200000,22396,22781,19862,20177,3927.08],[1663113600000,20175,20526,19623,20233,2793.906],[1663200000000,20226,20432,19500,19691,2531.571],[1663286400000,19704,19887,19330,19802,2514.427],[1663372800000,19802,20187,19757,20114,947.278],[1663459200000,20116,20116,19343,19419,1609.64],[1663545600000,19418,19679,18271,19538,3418.217],[1663632000000,19535,19634,18717,18878,2544.253],[1663718400000,18877,19902,18157,18466,5332.938],[1663804800000,18458,19541,18368,19403,2607.042],[1663891200000,19411,19491,18533,19294,2593.183],[1663977600000,19291,19309,18817,18921,922.024],[1664064000000,18919,19182,18636,18810,979.443],[1664150400000,18809,19313,18690,19226,3167.388],[1664236800000,19233,20381,18822,19075,4423.717],[1664323200000,19085,19770,18461,19413,3817.64],[1664409600000,19413,19630,18852,19592,1812.621],[1664496000000,19593,20171,19152,19425,2413.784],[1664582400000,19419,19484,19174,19312,378.607],[1664668800000,19306,19395,18931,19051,518.034],[1664755200000,19060,19715,18975,19636,1109.132],[1664841600000,19633,20469,19497,20343,2455.543],[1664928000000,20343,20366,19735,20162,1789.849],[1665014400000,20161,20447,19864,19951,1438.89],[1665100800000,19960,20056,19335,19532,1290.58],[1665187200000,19533,19624,19259,19420,517.319],[1665273600000,19421,19604,19324,19445,707.275],[1665360000000,19436,19525,19029,19131,1052.983],[1665446400000,19131,19265,18853,19059,1332.932],[1665532800000,19061,19229,18967,19157,870.271],[1665619200000,19157,19504,18183,19377,2920.782],[1665705600000,19374,19947,19083,19181,1313.801],[1665792000000,19184,19229,18990,19066,331.431],[1665878400000,19072,19425,19067,19264,417.012],[1665964800000,19262,19672,19160,19547,1141.624],[1666051200000,19547,19700,19099,19334,1524.526],[1666137600000,19329,19356,19078,19126,1302.595],[1666224000000,19128,19340,18913,19043,1491.664],[1666310400000,19043,19245,18660,19165,1923.44],[1666396800000,19166,19250,19118,19206,455.421],[1666483200000,19208,19689,19079,19574,1195.62],[1666569600000,19576,19588,19169,19332,1155.863],[1666656000000,19332,20418,19222,20087,2804.513],[1666742400000,20096,21012,20062,20775,2711.069],[1666828800000,20771,20872,20210,20296,1669.884],[1666915200000,20295,20750,20008,20599,1827.614],[1667001600000,20596,21078,20566,20821,1213.189],[1667088000000,20820,20931,20525,20628,679.839],[1667174400000,20631,20833,20243,20498,1880.025],[1667260800000,20493,20681,20334,20480,1276.692],[1667347200000,20480,20802,20055,20154,2292.082],[1667433600000,20152,20387,20039,20209,1004.119],[1667520000000,20209,21290,20184,21153,3501.475],[1667606400000,21152,21473,21089,21301,774.125],[1667692800000,21299,21364,20899,20907,551.958],[1667779200000,20899,21070,20400,20590,1417.996],[1667865600000,20591,20669,17114,18550,12035.902],[1667952000000,18546,18588,15632,15877,8350.565],[1668038400000,15900,18150,15748,17551,8375.257],[1668124800000,17548,17645,16394,17007,5636.756],[1668211200000,17020,17054,16610,16788,1882.264],[1668297600000,16788,17240,16263,16310,2703.912],[1668384000000,16300,17130,15784,16589,7964.34],[1668470400000,16586,17095,16511,16874,5633.399],[1668556800000,16875,16980,16371,16654,4035.8],[1668643200000,16655,16724,16412,16686,2458.667],[1668729600000,16687,16971,16540,16683,2673.28],[1668816000000,16683,16799,16548,16690,1377.396],[1668902400000,16687,16730,16169,16256,1827.057],[1668988800000,16250,16269,15479,15766,5633.488],[1669075200000,15757,16281,15613,16197,3718.555],[1669161600000,16199,16647,16150,16603,3505.293],[1669248000000,16594,16783,16456,16591,2141.484],[1669334400000,16589,16604,16339,16508,2043.435],[1669420800000,16511,16685,16387,16454,1503.641],[1669507200000,16451,16587,16402,16424,1189.795],[1669593600000,16420,16477,16004,16210,3254.702],[1669680000000,16205,16529,16102,16434,2310.871],[1669766400000,16437,17223,16430,17170,4442.427],[1669852800000,17166,17250,16864,16977,3207.291],[1669939200000,16976,17102,16800,17095,2329.033],[1670025600000,17095,17150,16868,16886,1177.013],[1670112000000,16886,17195,16886,17114,1603.552],[1670198400000,17113,17418,16879,16968,2251.52],[1670284800000,16968,17101,16914,17087,1303.371],[1670371200000,17091,17131,16736,16836,1185.393],[1670457600000,16838,17296,16734,17229,1724.693],[1670544000000,17229,17353,17073,17128,1226.706],[1670630400000,17129,17223,17100,17128,677.742],[1670716800000,17128,17264,17080,17091,1239.358],[1670803200000,17089,17240,16881,17209,1695.057],[1670889600000,17214,18106,17093,17772,3838.865],[1670976000000,17771,18373,17667,17803,3836.866],[1671062400000,17806,17853,17288,17362,1887.372],[1671148800000,17361,17525,16572,16633,2853.968],[1671235200000,16635,16794,16596,16781,1114.37],[1671321600000,16780,16850,16676,16749,695.991],[1671408000000,16744,16815,16293,16446,2157.442],[1671494400000,16441,17046,16402,16898,2115.979],[1671580800000,16899,16919,16719,16824,1618.767],[1671667200000,16823,16863,16570,16821,1946.305],[1671753600000,16821,16916,16750,16779,2138.447],[1671840000000,16779,16848,16779,16839,960.327],[1671926400000,16839,16850,16731,16828,717.966],[1672012800000,16828,16933,16801,16917,731.857],[1672099200000,16920,16961,16588,16700,2204.704],[1672185600000,16699,16772,16465,16540,2220.788],[1672272000000,16540,16650,16486,16628,1560.44],[1672358400000,16628,16650,16337,16603,2223.644],[1672444800000,16602,16627,16471,16528,602.434],[1672531200000,16530,16622,16496,16615,473.833],[1672617600000,16615,16782,16552,16673,1046.727],[1672704000000,16668,16766,16605,16670,1388.072],[1672790400000,16673,16984,16652,16849,2038.03],[1672876800000,16847,16871,16755,16826,1131.619],[1672963200000,16826,17024,16669,16950,1738.58],[1673049600000,16951,16975,16907,16945,523.754],[1673136000000,16946,17163,16915,17119,816.572],[1673222400000,17124,17393,17108,17179,2213.348],[1673308800000,17177,17490,17147,17446,1354.435],[1673395200000,17448,17992,17318,17930,1904.452],[1673481600000,17948,19114,17911,18853,5124.558],[1673568000000,18852,19991,18720,19931,3765.274],[1673654400000,19936,21247,19895,20960,6843.486],[1673740800000,20961,21052,20549,20885,1352.72],[1673827200000,20879,21456,20634,21189,3236.957],[1673913600000,21186,21594,20863,21134,2302.397],[1674000000000,21136,21646,20358,20670,3794.757],[1674086400000,20678,21185,20654,21086,2391.671],[1674172800000,21085,22750,20869,22678,2937.147],[1674259200000,22670,23362,22442,22783,3013.23],[1674345600000,22791,23076,22314,22717,1548.971],[1674432000000,22708,23167,22525,22922,1699.036],[1674518400000,22922,23162,22473,22637,1953.732],[1674604800000,22636,23815,22334,23054,2582.12],[1674691200000,23063,23282,22866,23010,1472.745],[1674777600000,23011,23500,22541,23083,2086.706],[1674864000000,23082,23187,22894,23033,834.352],[1674950400000,23031,23954,22981,23746,1620.983],[1675036800000,23748,23799,22504,22831,2081.823],[1675123200000,22831,23318,22724,23127,1557.985],[1675209600000,23134,23810,22768,23735,2468.522],[1675296000000,23736,24258,23377,23498,2609.583],[1675382400000,23503,23719,23212,23434,1742.071],[1675468800000,23421,23582,23266,23330,778.731],[1675555200000,23328,23428,22766,22937,1525.502],[1675641600000,22942,23148,22643,22763,1731.603],[1675728000000,22761,23338,22751,23252,2758.476],[1675814400000,23246,23439,22686,22961,1236.371],[1675900800000,22965,23003,21700,21802,2260.785],[1675987200000,21803,21939,21454,21639,1503.993],[1676073600000,21631,21904,21610,21868,699.373],[1676160000000,21868,22086,21649,21789,1481.786],[1676246400000,21790,21897,21376,21790,1923.037],[1676332800000,21790,22316,21569,22211,2032.443],[1676419200000,22208,24374,22064,24332,2316.238],[1676505600000,24332,25270,23520,23521,3634.8],[1676592000000,23518,25014,23369,24580,3328.631],[1676678400000,24577,24869,24450,24640,721.189],[1676764800000,24638,25183,24211,24296,1717.158],[1676851200000,24271,25118,23862,24843,1828.538],[1676937600000,24843,25250,24165,24450,2506.057],[1677024000000,24450,24474,23594,24188,1951.96],[1677110400000,24188,24590,23636,23939,2000.282],[1677196800000,23939,24124,22865,23189,2782.789],[1677283200000,23186,23215,22770,23161,863.372],[1677369600000,23166,23678,23068,23562,1019.201],[1677456000000,23560,23890,23126,23493,1768.126],[1677542400000,23497,23594,23048,23136,1185.705],[1677628800000,23146,23990,23040,23634,1748.047],[1677715200000,23632,23791,23206,23466,1090.903],[1677801600000,23469,23477,22000,22359,2878.022],[1677888000000,22359,22401,22170,22347,608.348],[1677974400000,22347,22652,22212,22428,944.664],[1678060800000,22427,22590,22263,22407,1156.235],[1678147200000,22414,22547,21931,22200,1837.722],[1678233600000,22197,22275,21590,21704,1477.184],[1678320000000,21697,21824,20043,20367,3373.149],[1678406400000,20368,20368,19569,20220,4695.237],[1678492800000,20226,20874,19893,20618,3590.954],[1678579200000,20615,22269,20456,22183,3599.495],[1678665600000,22190,24618,21900,24209,6738.266],[1678752000000,24210,26533,24070,24750,7966.023],[1678838400000,24745,25273,23940,24368,4368.446],[1678924800000,24361,25217,24229,25050,2430.85],[1679011200000,25051,27818,24954,27466,5166.283],[1679097600000,27466,27776,26707,26980,2933.797],[1679184000000,26992,28474,26900,28054,2615.713],[1679270400000,28081,28567,27231,27815,3998.094],[1679356800000,27808,28497,27436,28192,2955.116],[1679443200000,28184,28936,26688,27320,5024.21],[1679529600000,27320,28818,27187,28343,3199.655],[1679616000000,28352,29380,27043,27493,2789.45],[1679702400000,27497,27810,27210,27499,963.838],[1679788800000,27493,28217,27453,28004,1100.203],[1679875200000,27992,28051,26541,27142,2258.964],[1679961600000,27142,27514,26647,27272,2137.042],[1680048000000,27272,28650,27258,28353,2161.813],[1680134400000,28353,29170,27706,28039,2912.726],[1680220800000,28036,28653,27533,28476,2301.182],[1680307200000,28476,28816,28237,28469,656.337],[1680393600000,28469,28544,27891,28186,689.982],[1680480000000,28179,28506,27236,27816,2393.226],[1680566400000,27820,28447,27686,28178,1294.597],[1680652800000,28178,28782,27823,28183,1576.307],[1680739200000,28181,28199,27723,28051,1064.88],[1680825600000,28054,28118,27797,27931,436.48],[1680912000000,27931,28174,27891,27969,417.763],[1680998400000,27968,28544,27833,28340,718.548],[1681084800000,28353,29789,28184,29652,2711.673],[1681171200000,29657,30575,29617,30246,2689.405],[1681257600000,30255,30503,29689,29903,1926.942],[1681344000000,29914,30614,29889,30410,1503.934],[1681430400000,30411,31035,30001,30498,2540.141],[1681516800000,30498,30620,30249,30332,560.64],[1681603200000,30327,30567,30157,30330,656.812],[1681689600000,30328,30337,29247,29448,2077.003],[1681776000000,29452,30483,29122,30395,1827.468],[1681862400000,30388,30423,28603,28827,3869.097],[1681948800000,28814,29098,28005,28238,2450.063],[1682035200000,28240,28362,27140,27254,2455.9],[1682121600000,27253,27883,27137,27817,1010.447],[1682208000000,27820,27820,27347,27596,798.046],[1682294400000,27594,27998,26981,27512,2236.655],[1682380800000,27515,28392,27197,28300,1874.166],[1682467200000,28306,30022,27242,28428,5277.187],[1682553600000,28427,29887,28389,29485,3748.606],[1682640000000,29486,29600,28922,29333,2449.075],[1682726400000,29339,29460,29061,29247,932.48],[1682812800000,29252,29961,29115,29235,1415.255],[1682899200000,29254,29344,27666,28079,2913.863],[1682985600000,28079,28894,27876,28680,1935.556],[1683072000000,28682,29276,28138,29033,2838.452],[1683158400000,29033,29378,28691,28851,1656.279],[1683244800000,28860,29701,28832,29547,1923.17],[1683331200000,29537,29851,28422,28911,1443.172],[1683417600000,28909,29194,28444,28472,1021.457],[1683504000000,28485,28667,27290,27690,2936.799],[1683590400000,27688,27841,27372,27650,1573.531],[1683676800000,27648,28328,26842,27618,2848.943],[1683763200000,27624,27640,26720,26991,2126.871],[1683849600000,26987,27093,25800,26811,4842.982],[1683936000000,26816,27052,26710,26789,1269.305],[1684022400000,26789,27202,26598,26933,1325.634],[1684108800000,26933,27666,26736,27166,1805.13],[1684195200000,27166,27300,26868,27037,1730.338],[1684281600000,27037,27488,26550,27404,2653.368],[1684368000000,27413,27481,26374,26818,1987.577],[1684454400000,26824,27176,26651,26893,1277.233],[1684540800000,26889,27153,26840,27115,603.019],[1684627200000,27123,27277,26688,26750,654.147],[1684713600000,26753,27078,26547,26856,1111.874],[1684800000000,26856,27478,26810,27226,1174.42],[1684886400000,27225,27225,26076,26325,2214.544],[1684972800000,26325,26611,25878,26478,1646.826],[1685059200000,26486,26937,26338,26718,1666.102],[1685145600000,26716,26893,26566,26872,636.464],[1685232000000,26875,28248,26785,28072,1665.649],[1685318400000,28071,28452,27542,27749,1684.678],[1685404800000,27748,28054,27570,27706,1567.551],[1685491200000,27701,27840,26857,27219,1863.476],[1685577600000,27220,27356,26625,26826,2004.357],[1685664000000,26821,27300,26519,27251,1671.434],[1685750400000,27250,27332,26937,27076,772.422],[1685836800000,27076,27451,26963,27125,789.9],[1685923200000,27114,27138,25389,25739,3837.59],[1686009600000,25730,27357,25350,27236,3965.212],[1686096000000,27252,27388,26140,26348,2996.805],[1686182400000,26347,26809,26225,26510,1530.426],[1686268800000,26507,26778,26289,26484,1059.798],[1686355200000,26486,26528,25420,25857,3074.542],[1686441600000,25857,26209,25657,25941,1020.992],[1686528000000,25940,26103,25634,25906,1761.025],[1686614400000,25906,26422,25718,25934,1895.968],[1686700800000,25935,26078,24819,25127,2747.129],[1686787200000,25125,25729,24756,25573,2880.442],[1686873600000,25567,26485,25188,26333,2556.84],[1686960000000,26333,26785,26173,26507,1155.485],[1687046400000,26513,26685,26267,26340,1005.714],[1687132800000,26336,27050,26260,26842,1828.965],[1687219200000,26840,28441,26651,28315,3123.514],[1687305600000,28316,30755,28280,30009,6043.643],[1687392000000,30010,30505,29600,29889,3777.431],[1687478400000,29891,31458,29820,30716,4388.386],[1687564800000,30703,30821,30287,30548,1211.735],[1687651200000,30550,31047,30295,30477,1480.271],[1687737600000,30480,30657,29941,30274,2062.079],[1687824000000,30278,31025,30235,30696,2087.558],[1687910400000,30697,30712,29868,30079,1867.546],[1687996800000,30078,30825,30041,30444,1924.618],[1688083200000,30445,31268,29508,30469,4944.39],[1688169600000,30469,30647,30321,30592,603.935],[1688256000000,30590,30785,30175,30616,1091.402],[1688342400000,30616,31378,30587,31158,1549.493],[1688428800000,31165,31327,30637,30771,848.525],[1688515200000,30767,30866,30206,30501,1179.489],[1688601600000,30498,31500,29868,29912,3087.634],[1688688000000,29901,30445,29722,30348,1886.471],[1688774400000,30348,30383,30056,30293,602.994],[1688860800000,30293,30439,30073,30167,640.485],[1688947200000,30170,31037,29964,30421,1899.486],[1689033600000,30417,30804,30310,30621,1275.019],[1689120000000,30631,30960,30219,30382,1734.62],[1689206400000,30383,31818,30259,31471,3038.411],[1689292800000,31474,31635,29961,30331,2687.885],[1689379200000,30328,30403,30260,30301,483.231],[1689465600000,30300,30442,30067,30253,999.676],[1689552000000,30247,30341,29675,30154,1810.612],[1689638400000,30144,30244,29521,29868,1637.267],[1689724800000,29862,30188,29757,29919,1446.884],[1689811200000,29917,30414,29567,29806,1431.362],[1689897600000,29806,30051,29735,29908,1197.734],[1689984000000,29908,29995,29640,29789,630.392],[1690070400000,29790,30342,29742,30085,766.467],[1690156800000,30085,30099,28842,29177,2817.838],[1690243200000,29176,29362,29054,29224,1213.491],[1690329600000,29224,29678,29100,29354,1517.241],[1690416000000,29353,29563,29081,29219,1313.644],[1690502400000,29214,29525,29121,29317,1241.484],[1690588800000,29316,29404,29251,29360,402.486],[1690675200000,29360,29446,29034,29279,792.179],[1690761600000,29279,29511,29115,29231,899.871],[1690848000000,29221,29715,28574,29696,2302.77],[1690934400000,29697,30025,28929,29164,1990.071],[1691020800000,29157,29395,28925,29176,1359.652],[1691107200000,29175,29306,28784,29077,1430.635],[1691193600000,29075,29107,28950,29049,339.312],[1691280000000,29049,29159,28962,29042,494.237],[1691366400000,29041,29244,28671,29181,1440.495],[1691452800000,29186,30210,29107,29764,2548.209],[1691539200000,29776,30119,29352,29565,1342.082],[1691625600000,29565,29703,29294,29423,1091.258],[1691712000000,29424,29525,29222,29398,839.583],[1691798400000,29398,29465,29350,29415,349.637],[1691884800000,29415,29443,29254,29284,357.155],[1691971200000,29280,29659,29086,29408,1281.108],[1692057600000,29408,29455,29060,29172,1081.01],[1692144000000,29171,29224,28693,28701,1798.076],[1692230400000,28692,28757,26266,26642,4949.559],[1692316800000,26632,26813,25601,26051,2639.688],[1692403200000,26051,26264,25798,26097,1021.349],[1692489600000,26097,26297,25979,26192,711.933],[1692576000000,26193,26240,25828,26125,1609.355],[1692662400000,26125,26137,25350,26042,1785.386],[1692748800000,26048,26800,25805,26431,2472.527],[1692835200000,26429,26562,25852,26168,1678.628],[1692921600000,26169,26281,25748,26048,1924.708],[1693008000000,26050,26102,25976,26008,249.043],[1693094400000,26007,26168,25962,26090,399.569],[1693180800000,26087,26223,25856,26103,1212.345],[1693267200000,26103,28142,25913,27726,4581.622],[1693353600000,27722,27757,27006,27300,2084.645],[1693440000000,27302,27537,25683,25932,2809.732],[1693526400000,25927,26134,25333,25798,1970.689],[1693612800000,25801,25980,25753,25870,557.927],[1693699200000,25870,26112,25807,25970,719.538],[1693785600000,25972,26081,25646,25819,1083.704],[1693872000000,25827,25862,25547,25783,1006.68],[1693958400000,25783,26000,25386,25748,1278.208],[1694044800000,25750,26417,25600,26245,1647.352],[1694131200000,26256,26429,25652,25908,1649.478],[1694217600000,25908,25927,25801,25899,436.091],[1694304000000,25899,26018,25588,25836,876.912],[1694390400000,25836,25881,24920,25155,2016.083],[1694476800000,25157,26529,25129,25844,3217.442],[1694563200000,25842,26395,25762,26226,1566.277],[1694649600000,26229,26849,26143,26529,2087.026],[1694736000000,26529,26878,26228,26607,1388.809],[1694822400000,26609,26767,26459,26571,609.714],[1694908800000,26571,26618,26414,26535,522.979],[1694995200000,26533,27422,26382,26770,2015.83],[1695081600000,26766,27486,26682,27214,1886.731],[1695168000000,27220,27389,26852,27128,2264.838],[1695254400000,27124,27177,26376,26563,1557.056],[1695340800000,26568,26733,26479,26581,683.499],[1695427200000,26577,26634,26519,26583,263.323],[1695513600000,26582,26730,26148,26248,778.78],[1695600000000,26215,26436,25977,26297,1307.386],[1695686400000,26298,26386,26085,26208,884.582],[1695772800000,26203,26823,26095,26361,1845.695],[1695859200000,26361,27297,26325,27026,2763.608],[1695945600000,27029,27235,26682,26911,1536.615],[1696032000000,26910,27093,26884,26966,532.607],[1696118400000,26965,28053,26959,27995,1264.645],[1696204800000,27995,28592,27333,27507,2577.973],[1696291200000,27509,27670,27170,27435,1304.183],[1696377600000,27431,27831,27221,27790,1275.011],[1696464000000,27787,28125,27369,27417,1535.578],[1696550400000,27420,28301,27185,27948,1718.754],[1696636800000,27945,28034,27864,27971,355.002],[1696723200000,27976,28104,27715,27933,559.688],[1696809600000,27930,27996,27280,27594,1186.725],[1696896000000,27598,27733,27294,27395,1183.584],[1696982400000,27394,27474,26533,26874,2042.777],[1697068800000,26870,26933,26545,26756,1099.97],[1697155200000,26744,27108,26675,26867,1292.128],[1697241600000,26867,26981,26800,26855,421.72],[1697328000000,26858,27299,26814,27174,758.255],[1697414400000,27161,29900,27123,28518,4785.419],[1697500800000,28520,28627,28081,28408,1864.881],[1697587200000,28408,28984,28156,28328,1413.076],[1697673600000,28327,28916,28138,28733,1546.74],[1697760000000,28734,30233,28595,29688,2771.393],[1697846400000,29682,30364,29483,29927,918.262],[1697932800000,29921,30247,29678,30002,921.909],[1698019200000,30007,34283,29898,33074,5126.766],[1698105600000,33090,35198,32852,33917,5503.075],[1698192000000,33928,35138,33686,34498,2514.838],[1698278400000,34494,34834,33738,34165,2077.766],[1698364800000,34148,34245,33407,33906,2094.038],[1698451200000,33902,34506,33878,34091,772.856],[1698537600000,34090,34755,33945,34538,949.333],[1698624000000,34549,34860,34095,34495,1843.157],[1698710400000,34489,34730,34061,34661,1565.288],[1698796800000,34667,35612,34102,35440,2098.166],[1698883200000,35440,35968,34320,34937,1636.758],[1698969600000,34947,34947,34132,34727,1346.427],[1699056000000,34734,35276,34609,35086,789.133],[1699142400000,35086,35396,34495,35045,816.104],[1699228800000,35043,35290,34766,35042,1069.02],[1699315200000,35061,35891,34530,35414,1785.964],[1699401600000,35417,36150,35111,35640,1364.356],[1699488000000,35633,37978,35578,36693,3016.282],[1699574400000,36700,37558,36343,37319,1622.638],[1699660800000,37350,37422,36673,37152,808.307],[1699747200000,37136,37237,36758,37086,549.562],[1699833600000,37085,37421,36355,36485,1510.519],[1699920000000,36474,36749,35002,35564,1717.045],[1700006400000,35564,37975,35378,37877,2493.861],[1700092800000,37886,37960,35539,36165,2074.978],[1700179200000,36167,36800,35891,36625,1897.08],[1700265600000,36626,36851,36211,36590,600.637],[1700352000000,36591,37520,36420,37426,1248.863],[1700438400000,37426,37769,36716,37480,2466.923],[1700524800000,37473,37664,35758,35758,2635.343],[1700611200000,35762,37865,35651,37424,2070.172],[1700697600000,37432,37649,36886,37301,1022.407],[1700784000000,37312,38437,37266,37746,1802.032],[1700870400000,37750,37908,37619,37809,420.037],[1700956800000,37811,37837,37173,37460,956.684],[1701043200000,37467,37574,36727,37240,1461.308],[1701129600000,37240,38420,36883,37839,2929.179],[1701216000000,37842,38457,37597,37863,1596.976],[1701302400000,37864,38173,37510,37719,1238.496],[1701388800000,37731,39000,37628,38707,1584.744],[1701475200000,38707,39725,38663,39474,1009.379],[1701561600000,39474,40210,39304,39989,1030.431],[1701648000000,39988,42404,39988,41985,2457.143],[1701734400000,41979,44490,41415,44075,2381.719],[1701820800000,44087,44282,43419,43764,1590.895],[1701907200000,43764,44044,42849,43291,1537.577],[1701993600000,43296,44729,43078,44193,1710.26],[1702080000000,44210,44362,43605,43712,1039.36],[1702166400000,43710,44038,43582,43786,872.826],[1702252800000,43786,43801,40181,41242,4261.485],[1702339200000,41232,42071,40649,41458,1610.561],[1702425600000,41483,43440,40589,42888,2644.836],[1702512000000,42899,43409,41509,43031,2002.078],[1702598400000,43047,43082,41664,41925,1753.919],[1702684800000,41926,42676,41639,42246,702.477],[1702771200000,42228,42364,41266,41345,1244.141],[1702857600000,41337,42732,40513,42650,2330.266],[1702944000000,42664,43456,41794,42258,2275.973],[1703030400000,42257,44291,42207,43665,2554.203],[1703116800000,43667,44240,43305,43873,1843.002],[1703203200000,43871,44409,43430,44002,1262.691],[1703289600000,44011,44027,43347,43733,762.808],[1703376000000,43730,43954,42700,43033,934.476],[1703462400000,43015,43807,42771,43591,808.862],[1703548800000,43587,43605,41639,42510,2476.912],[1703635200000,42511,43698,42121,43473,2029.374],[1703721600000,43468,43812,42288,42583,1410.602],[1703808000000,42587,43128,41306,42072,2740.01],[1703894400000,42069,42599,41529,42148,931.222],[1703980800000,42148,42867,41976,42258,1192.726],[1704067200000,42258,44192,42188,44187,1633.499],[1704153600000,44187,45922,44167,44970,3948.659],[1704240000000,44972,45510,41454,42865,3980.828],[1704326400000,42863,44795,42656,44186,2918.119],[1704412800000,44195,44366,42500,44184,3155.466],[1704499200000,44189,44253,43440,43999,980.539],[1704585600000,43988,44500,43636,43944,1747.442],[1704672000000,43936,47281,43213,46995,3636.861],[1704758400000,47012,47897,44903,46124,4033.075],[1704844800000,46103,47751,44304,46681,4041.552],[1704931200000,46678,49048,45600,46360,4473.023],[1705017600000,46343,46516,41509,42778,5206.891],[1705104000000,42772,43246,42440,42843,1045.155],[1705190400000,42834,43060,41704,41715,1256.257],[1705276800000,41701,43324,41680,42493,1455.985],[1705363200000,42483,43566,42056,43131,2368.79],[1705449600000,43128,43187,42172,42738,1669.718],[1705536000000,42738,42871,40600,41283,2233.625],[1705622400000,41250,42152,40258,41628,2637.878],[1705708800000,41622,41854,41428,41673,751.434],[1705795200000,41658,41849,41485,41560,466.947],[1705881600000,41555,41649,39437,39528,3032.782],[1705968000000,39515,40133,38505,39868,2741.443],[1706054400000,39849,40515,39461,40074,2648.461],[1706140800000,40074,40278,39531,39916,2295.832],[1706227200000,39929,42233,39808,41818,3525.682],[1706313600000,41817,42187,41396,42124,788.199],[1706400000000,42126,42824,41629,42026,1354.315],[1706486400000,42027,43305,41804,43305,2305.135],[1706572800000,43302,43853,42692,42946,2291.567],[1706659200000,42945,43738,42264,42558,3286.48],[1706745600000,42548,43263,41859,43071,1870.521],[1706832000000,43075,43451,42538,43183,1896.675],[1706918400000,43183,43352,42876,42994,759.462],[1707004800000,42991,43097,42243,42570,774.923],[1707091200000,42568,43515,42244,42659,2029.092],[1707177600000,42657,43366,42521,43092,1541.852],[1707264000000,43093,44389,42764,44346,1666.786],[1707350400000,44342,45587,44325,45300,3101.766],[1707436800000,45299,48201,45252,47161,3267.793],[1707523200000,47156,48186,46894,47770,1059.763],[1707609600000,47770,48601,47593,48313,950.742],[1707696000000,48313,50333,47720,49937,2595.077],[1707782400000,49937,50385,48325,49720,2127.398],[1707868800000,49728,52093,49267,51844,2470.062],[1707955200000,51841,52884,51364,51942,2580.547],[1708041600000,51935,52600,51615,52161,1766.369],[1708128000000,52163,52210,50647,51664,999.967],[1708214400000,51661,52393,51196,52130,925.211],[1708300800000,52155,52496,51694,51789,1123.41],[1708387200000,51776,53015,50770,52275,2464.049],[1708473600000,52272,52397,50611,51843,2252.908],[1708560000000,51857,52049,50921,51253,2025.246],[1708646400000,51252,51507,50519,50743,1923.685],[1708732800000,50738,51683,50581,51562,508.417],[1708819200000,51564,51958,51282,51722,587.085],[1708905600000,51738,54969,50909,54524,2566.508],[1708992000000,54534,57615,54500,57068,4197.17],[1709078400000,57065,64000,56724,62512,5991.01],[1709164800000,62512,63684,60365,61161,4398.26],[1709251200000,61161,63265,60801,62444,2116.107],[1709337600000,62433,62488,61645,62042,856.261],[1709424000000,62034,63249,61402,63142,1242.893],[1709510400000,63140,68577,62376,68359,4423.236],[1709596800000,68359,69210,59313,63796,7391.454],[1709683200000,63815,67645,62843,66120,4235.328],[1709769600000,66124,68061,65623,66941,3354.92],[1709856000000,66928,70184,66264,68285,4423.057],[1709942400000,68285,68685,68050,68463,856.107],[1710028800000,68464,69999,68196,69026,1987.109],[1710115200000,69013,72910,67120,72118,5028.35],[1710201600000,72105,73054,68636,71473,4051.759],[1710288000000,71473,73679,71340,73121,3647.592],[1710374400000,73130,73794,68555,71371,4144.375],[1710460800000,71387,72415,65569,69516,4952.41],[1710547200000,69505,70069,64780,65248,2215.165],[1710633600000,65245,68867,64522,68352,2040.41],[1710720000000,68344,68902,66585,67613,2891.668],[1710806400000,67603,68123,61447,61897,5318.126],[1710892800000,61919,68168,60760,67872,4989.905],[1710979200000,67842,68249,64537,65485,2935.804],[1711065600000,65477,66631,62332,63807,2420.558],[1711152000000,63812,66027,63016,64001,1252.514],[1711238400000,64007,67613,63807,67188,1391.935],[1711324800000,67208,71213,66407,69898,3049.192],[1711411200000,69889,71572,69257,69997,2479.948],[1711497600000,69999,71754,68362,69421,2306.37],[1711584000000,69406,71587,68863,70803,2146.149],[1711670400000,70769,70929,69073,69903,1131.133],[1711756800000,69934,70344,69586,69613,589.841],[1711843200000,69616,71391,69594,71285,857.98],[1711929600000,71296,71296,68073,69699,2032.766],[1712016000000,69694,69706,64545,65469,3531.621],[1712102400000,65471,66942,64511,65988,1876.123],[1712188800000,65984,69328,65100,68538,2332.367],[1712275200000,68522,68767,65999,67857,2200.994],[1712361600000,67851,69680,67476,68917,729.563],[1712448000000,68907,70310,68858,69358,1123.929],[1712534400000,69336,72756,69073,71613,2247.976],[1712620800000,71623,71748,68217,69135,2320.072],[1712707200000,69100,71150,67482,70630,2494.317],[1712793600000,70638,71287,69555,70015,1976.134],[1712880000000,70019,71236,65230,67150,2855.33],[1712966400000,67146,67930,61308,64054,3638.572],[1713052800000,64039,65859,62162,65749,2675.951],[1713139200000,65748,66900,62340,63438,2619.509],[1713225600000,63467,64376,61654,63830,2685.273],[1713312000000,63821,64636,59672,61278,3227.192],[1713398400000,61256,64182,60830,63515,2353.152],[1713484800000,63512,65506,59629,63821,3756.324],[1713571200000,63847,65450,63136,64990,1178.862],[1713657600000,64978,65710,64294,64950,871.651],[1713744000000,64951,67241,64545,66855,2019.588],[1713830400000,66845,67201,65837,66421,1200.346],[1713916800000,66413,67057,63554,64259,2072.249],[1714003200000,64254,65286,62785,64493,1851.694],[1714089600000,64488,64793,63306,63745,1213.86],[1714176000000,63746,63903,62405,63429,833.17],[1714262400000,63417,64310,62811,63098,807.237],[1714348800000,63106,64181,61764,63832,1496.502],[1714435200000,63849,64714,59068,60632,2740.348],[1714521600000,60611,60786,56500,58256,3523.301],[1714608000000,58272,59623,56932,59099,1700.096],[1714694400000,59076,63340,58829,62915,2560.041],[1714780800000,62907,64522,62585,63899,1400.479],[1714867200000,63901,64625,62947,64021,918.783],[1714953600000,64024,65513,62720,63164,1643.137],[1715040000000,63159,64389,62278,62320,1357.122],[1715126400000,62310,62996,60873,61181,1469.202],[1715212800000,61143,63409,60634,63075,1386.155],[1715299200000,63072,63876,60176,60793,2229.561],[1715385600000,60799,61454,60474,60816,516.419],[1715472000000,60813,61848,60600,61462,638.447],[1715558400000,61446,63444,60758,62934,1831.889],[1715644800000,62917,63075,61108,61543,1560.766],[1715731200000,61552,66471,61322,66242,3794.613],[1715817600000,66234,66766,64598,65252,1760.074],[1715904000000,65252,67482,65129,67053,1703.985],[1715990400000,67059,67391,66663,66930,526.311],[1716076800000,66923,67654,65901,66275,535.793],[1716163200000,66255,71500,66074,71401,2681.317],[1716249600000,71435,71958,69156,70136,1968.846],[1716336000000,70155,70649,68879,69118,1537.251],[1716422400000,69151,70024,66343,67945,2160.783],[1716508800000,67915,69254,66623,68548,1132.911],[1716595200000,68549,69580,68503,69275,499.5],[1716681600000,69288,69500,68136,68489,610.501],[1716768000000,68471,70601,68225,69392,1406.511],[1716854400000,69363,69513,67193,68327,2285.118],[1716940800000,68347,68852,67096,67564,1273.086],[1717027200000,67566,69524,67105,68338,1757.506],[1717113600000,68330,69010,66624,67477,1880.059],[1717200000000,67477,67810,67387,67723,368.624],[1717286400000,67722,68405,67281,67752,544.361],[1717372800000,67744,70268,67590,68801,2391.376],[1717459200000,68798,71074,68553,70564,2051.634],[1717545600000,70546,71759,69600,71119,2051.77],[1717632000000,71109,71629,70116,70775,1673.761],[1717718400000,70771,71949,68450,69326,3140.971],[1717804800000,69321,69538,69150,69306,428.022],[1717891200000,69306,69840,69131,69640,464.352],[1717977600000,69649,70167,69173,69501,830.155],[1718064000000,69506,69548,66011,67306,2436.682],[1718150400000,67306,70007,66911,68243,2448.035],[1718236800000,68240,68433,66242,66733,1996.651],[1718323200000,66765,67314,64936,65996,2391.471],[1718409600000,65995,66415,65828,66182,659.405],[1718496000000,66181,66914,66010,66622,738.035],[1718582400000,66622,67260,65066,66475,2463.171],[1718668800000,66475,66559,64032,65145,2210.707],[1718755200000,65141,65702,64664,64946,927.58],[1718841600000,64947,66455,64516,64845,2185.324],[1718928000000,64841,65004,63356,64102,1656.4],[1719014400000,64116,64491,63917,64233,277.841],[1719100800000,64245,64490,63136,63154,633.15],[1719187200000,63152,63302,58456,60252,3965.347],[1719273600000,60250,62395,60223,61789,2662.528],[1719360000000,61798,62458,60675,60807,1392.695],[1719446400000,60820,62323,60561,61622,1601.146],[1719532800000,61609,62151,59923,60315,1742.505],[1719619200000,60312,61114,60296,60879,580.794],[1719705600000,60882,62931,60620,62676,969.089],[1719792000000,62676,63794,62465,62829,1936.679],[1719878400000,62822,63211,61731,62033,1129.739],[1719964800000,62046,62196,59334,60142,2033.064],[1720051200000,60165,60430,56748,57045,2423.253],[1720137600000,57030,57500,53550,56632,3234.229],[1720224000000,56632,58488,56044,58251,1203.366],[1720310400000,58253,58441,55729,55829,1080.889],[1720396800000,55852,58200,54296,56710,3198.878],[1720483200000,56697,58278,56300,58033,2404.895],[1720569600000,58028,59459,57152,57733,1861.63],[1720656000000,57700,59516,57072,57348,2085.439],[1720742400000,57345,58539,56551,57889,2139.1],[1720828800000,57907,59853,57783,59226,1402.77],[1720915200000,59257,61424,59257,60823,1472.242],[1721001600000,60827,64926,60685,64769,3739.22],[1721088000000,64759,65403,62446,65081,3199.099],[1721174400000,65081,66129,63890,64091,1880.491],[1721260800000,64104,65108,63227,63964,1526.408],[1721347200000,63977,67466,63303,66705,3112.285],[1721433600000,66705,67617,66284,67155,1186.524],[1721520000000,67164,68364,65833,68158,1881.462],[1721606400000,68170,68486,66583,67562,2375.206],[1721692800000,67561,67776,65452,65944,2417.179],[1721779200000,65943,67112,65117,65376,1796.815],[1721865600000,65363,66135,63424,65796,2022.675],[1721952000000,65794,68214,65712,67921,1786.034],[1722038400000,67952,69404,66637,67892,1875.179],[1722124800000,67837,68298,67064,68264,861.958],[1722211200000,68240,70016,66445,66780,2363.695],[1722297600000,66765,66983,65302,66171,1561.086],[1722384000000,66170,66814,64507,64612,1629.258],[1722470400000,64612,65568,62233,65293,2890.607],[1722556800000,65293,65548,61169,61421,3479.047],[1722643200000,61419,62151,59839,60672,1821.499],[1722729600000,60669,61073,57155,58142,2394.633],[1722816000000,58137,58280,49577,54014,8238.872],[1722902400000,54040,57058,53977,56053,3769.725],[1722988800000,56048,57737,54568,55136,3993.767],[1723075200000,55132,62729,54748,61699,3876.672],[1723161600000,61733,61740,59571,60860,2241.311],[1723248000000,60842,61476,60270,60952,1018.518],[1723334400000,60940,61868,58315,58725,1496.954],[1723420800000,58718,60700,57681,59362,3412.561],[1723507200000,59361,61600,58455,60620,2874.931],[1723593600000,60607,61809,58456,58697,3027.99],[1723680000000,58694,59851,56138,57557,3240.343],[1723766400000,57556,59841,57104,58883,2945.173],[1723852800000,58883,59704,58828,59487,913.42],[1723939200000,59487,60271,58414,58430,1375.045],[1724025600000,58440,59631,57844,59497,2045.098],[1724112000000,59462,61424,58553,59012,2569.379],[1724198400000,59012,61838,58816,61159,2508.015],[1724284800000,61169,61416,59774,60383,1929.306],[1724371200000,60383,64988,60348,64085,3470.071],[1724457600000,64095,64506,63594,64174,1163.898],[1724544000000,64176,65103,63814,64262,918.666],[1724630400000,64248,64502,62826,62852,1460.735],[1724716800000,62822,63236,58090,59427,2540.601],[1724803200000,59433,60212,57866,59033,2782.477],[1724889600000,59033,61182,58701,59365,2511.224],[1724976000000,59363,59905,57721,59113,2039.748],[1725062400000,59113,59431,58750,58967,738.754],[1725148800000,58967,59060,57205,57310,1650.432],[1725235200000,57278,59411,57131,59133,1642.913],[1725321600000,59133,59803,57402,57493,1476.934],[1725408000000,57506,58518,55602,57956,2077.787],[1725494400000,57974,58315,55649,56158,1485.692],[1725580800000,56179,56984,52546,53955,2938.398],[1725667200000,53947,54839,53731,54147,1046.864],[1725753600000,54150,55306,53636,54866,1237.779],[1725840000000,54876,58070,54587,57059,2644.12],[1725926400000,57056,58042,56406,57659,1878.561],[1726012800000,57646,58000,55554,57342,3024.358],[1726099200000,57342,58560,57335,58139,2392.019],[1726185600000,58139,60670,57640,60545,2622.282],[1726272000000,60551,60655,59438,60012,744.816],[1726358400000,60012,60388,58708,59130,1377.742],[1726444800000,59121,59209,57488,58212,1692.121],[1726531200000,58208,61331,57627,60316,2677.199],[1726617600000,60318,61787,59189,61757,3237.831],[1726704000000,61765,63882,61584,62940,3050.816],[1726790400000,62950,64121,62353,63211,1646.725],[1726876800000,63211,63574,62760,63364,578.821],[1726963200000,63364,63990,62390,63563,932.571],[1727049600000,63577,64730,62585,63325,1113.079],[1727136000000,63325,64677,62720,64260,1621.502],[1727222400000,64291,64795,62941,63147,1172.764],[1727308800000,63121,65851,62675,65175,1758.774],[1727395200000,65175,66508,64840,65781,1261.815],[1727481600000,65781,66255,65442,65876,557.504],[1727568000000,65875,66071,65450,65601,487.192],[1727654400000,65605,65634,62859,63302,1759.707],[1727740800000,63331,64122,60164,60807,2797.977],[1727827200000,60760,62350,59972,60634,2437.725],[1727913600000,60627,61461,59860,60745,1412.604],[1728000000000,60747,62473,60474,62081,1394.478],[1728086400000,62080,62368,61699,62063,449.654],[1728172800000,62057,62962,61816,62814,846.732],[1728259200000,62831,64444,62130,62212,1815.268],[1728345600000,62211,63172,61839,62133,1116.303],[1728432000000,62114,62503,60268,60582,1354.909],[1728518400000,60589,61246,58867,60278,1799.487],[1728604800000,60278,63409,60041,62452,1582.705],[1728691200000,62511,63455,62474,63194,685.693],[1728777600000,63193,63271,62039,62849,653.166],[1728864000000,62850,66479,62450,66070,2390.389],[1728950400000,66070,67922,64802,67061,2488.992],[1729036800000,67061,68388,66744,67622,1716.96],[1729123200000,67608,67914,66631,67392,1298.221],[1729209600000,67392,68998,67176,68420,1434.331],[1729296000000,68420,68668,68020,68359,414.912],[1729382400000,68367,69363,68102,69011,606.103],[1729468800000,69011,69487,66815,67340,1752.721],[1729555200000,67345,67784,66559,67382,1626.86],[1729641600000,67382,67409,65000,66601,1927.842],[1729728000000,66602,68800,66455,68155,2140.088],[1729814400000,68155,68726,65521,66578,2730.814],[1729900800000,66576,67352,66344,67003,489.326],[1729987200000,67009,68232,66850,67938,739.979],[1730073600000,67937,70218,67541,69918,2063.863],[1730160000000,69918,73600,69716,72729,3975.69],[1730246400000,72727,72928,71313,72331,2263.684],[1730332800000,72330,72660,69591,70231,1776.409],[1730419200000,70202,71596,68768,69490,2717.472],[1730505600000,69468,69887,69015,69330,1047.125],[1730592000000,69339,69354,67459,68738,1915.472],[1730678400000,68738,69444,66798,67818,2538.341],[1730764800000,67817,70538,67443,69386,2370.705],[1730851200000,69396,76481,69284,75637,7732.001],[1730937600000,75638,76990,74479,75921,3265.434],[1731024000000,75918,77270,75665,76561,2466.526],[1731110400000,76560,76941,75648,76722,837.827],[1731196800000,76707,81482,76554,80425,2739.766],[1731283200000,80426,89643,80280,88770,6695.157],[1731369600000,88771,90243,85121,88031,8037.515],[1731456000000,88038,93483,86263,90521,7338.03],[1731542400000,90498,91804,86685,87333,3805.762],[1731628800000,87298,91909,87119,91070,4491.151],[1731715200000,91069,91778,90100,90608,1538.877],[1731801600000,90643,91429,88709,89861,2016.098],[1731888000000,89865,92624,89392,90512,4276.188],[1731974400000,90514,94057,90407,92424,3884.883],[1732060800000,92434,94942,91407,94373,9293.97],[1732147200000,94374,99121,94106,98451,7280.77],[1732233600000,98451,99800,97236,99013,4646.095],[1732320000000,99010,99015,97226,97775,1719.125],[1732406400000,97765,98660,95796,98007,1814.008],[1732492800000,98021,98966,92584,93035,2969.548],[1732579200000,93006,94999,90742,91928,3575.097],[1732665600000,91929,97353,91760,95978,2999.134],[1732752000000,95945,96658,94670,95661,2070.271],[1732838400000,95670,98745,95410,97512,2410.842],[1732924800000,97510,97510,96112,96441,646.221],[1733011200000,96471,97880,95758,97291,884.656],[1733097600000,97260,98200,94403,95859,3225.021],[1733184000000,95858,96301,93590,95926,3484.909],[1733270400000,95926,99250,94661,98773,4309.945],[1733356800000,98751,103647,92092,97057,7450.45],[1733443200000,96968,102098,96463,99898,2613.211],[1733529600000,99898,100575,99121,99929,587.877],[1733616000000,99969,101407,98752,101204,1073.328],[1733702400000,101188,101271,94249,97468,2468.793],[1733788800000,97318,98300,94306,96648,2092.497],[1733875200000,96658,101961,95725,101201,2196.181],[1733961600000,101238,102582,99309,100068,1393.193],[1734048000000,99998,101918,99250,101435,1030.494],[1734134400000,101433,102643,100643,101382,566.537],[1734220800000,101408,105149,101243,104427,1369.988],[1734307200000,104476,107821,103322,106073,2171.773],[1734393600000,106109,108364,105363,106187,1405.939],[1734480000000,106187,106523,99997,100153,2557.288],[1734566400000,100133,102747,95537,97375,3425.502],[1734652800000,97416,98123,92118,97760,2706.241],[1734739200000,97745,99514,96399,97211,1740.043],[1734825600000,97245,97376,94200,95098,2075.509],[1734912000000,95098,96420,92389,94750,2428.604],[1734998400000,94750,99419,93461,98596,1444.536],[1735084800000,98637,99478,97576,99374,849.512],[1735171200000,99357,99881,95111,95687,1501.368],[1735257600000,95666,97337,93282,94168,2416.242],[1735344000000,94159,95529,94026,95139,839.505],[1735430400000,95139,95139,92868,93557,851.806],[1735516800000,93564,94891,91315,92628,1841.043],[1735603200000,92637,96117,91900,93381,1128.828],[1735689600000,93347,94951,92768,94388,777.139],[1735776000000,94380,97745,94205,96907,1219.194],[1735862400000,96895,98951,96042,98133,1159.419],[1735948800000,98133,98753,97540,98209,445.491],[1736035200000,98218,98799,97277,98327,454.72],[1736121600000,98389,102514,97919,102280,1742.613],[1736208000000,102278,102760,96130,96946,1490.6],[1736294400000,96922,97248,92502,95065,2081.045],[1736380800000,95034,95333,91215,92542,1877.801],[1736467200000,92545,95797,92227,94702,1798.97],[1736553600000,94702,94975,93843,94568,639.877],[1736640000000,94573,95363,93685,94497,570.979],[1736726400000,94498,95846,89164,94505,2125.862],[1736812800000,94537,97339,94345,96523,1477.809],[1736899200000,96560,100715,96474,100512,1811.817],[1736985600000,100512,100860,97319,99975,1817.775],[1737072000000,99975,105932,99944,104119,3087.397],[1737158400000,104119,104909,102238,104436,1306.428],[1737244800000,104432,106294,99528,101237,2602.442],[1737331200000,101191,109356,99462,102141,3921.869],[1737417600000,102155,107265,100087,106149,3058.41],[1737504000000,106149,106370,103322,103632,1713.554],[1737590400000,103659,106848,101233,103933,3790.173],[1737676800000,103922,107149,102754,104855,1725.234],[1737763200000,104855,105237,104126,104738,735.891],[1737849600000,104741,105424,102450,102573,798.341],[1737936000000,102573,103186,97750,102090,3210.126],[1738022400000,102065,103745,100225,101292,1721.673],[1738108800000,101291,104769,101288,103747,1535.932],[1738195200000,103768,106447,103313,104738,1543.139],[1738281600000,104737,106046,101303,102412,2016.512],[1738368000000,102408,102754,100270,100638,785.489],[1738454400000,100638,101430,96168,97675,1747.978],[1738540800000,97670,102569,91530,101457,4081.884],[1738627200000,101456,101785,96147,97786,2068.167],[1738713600000,97809,99168,96181,96614,1576.922],[1738800000000,96614,99174,95678,96573,1723.925],[1738886400000,96566,100185,95662,96535,1936.932],[1738972800000,96534,96896,95700,96472,615.712],[1739059200000,96472,97337,94726,96477,1008.669],[1739145600000,96533,98349,95307,97469,994.109],[1739232000000,97465,98490,94853,95754,1284.471],[1739318400000,95756,98144,94091,97882,1476.47],[1739404800000,97882,98091,95249,96627,857.759],[1739491200000,96631,98871,96300,97520,1251.273],[1739577600000,97515,97974,97237,97591,335.745],[1739664000000,97591,97727,96066,96132,445.574],[1739750400000,96066,97014,95227,95772,800.638],[1739836800000,95779,96714,93340,95612,1415.529],[1739923200000,95612,96866,95011,96642,1420.105],[1740009600000,96639,98758,96439,98337,1681.577],[1740096000000,98335,99508,94805,96131,2838.776],[1740182400000,96137,96967,95750,96572,795.723],[1740268800000,96571,96666,95260,96262,539.914],[1740355200000,96264,96492,91330,91554,1692.147],[1740441600000,91516,92512,85953,88576,4284.625],[1740528000000,88573,89279,82133,84071,3118.755],[1740614400000,84150,86988,82615,84639,2559.949],[1740700800000,84621,85082,78197,84321,3567.368],[1740787200000,84316,86517,83803,86033,1461.966],[1740873600000,86031,95152,85029,94273,3153.03],[1740960000000,94272,94422,85069,86160,2856.704],[1741046400000,86161,88922,81463,87240,3206.206],[1741132800000,87262,90993,86397,90611,1832.665],[1741219200000,90590,92790,87835,89918,2169.69],[1741305600000,89922,91277,84713,86759,3286.78],[1741392000000,86754,86861,85190,86192,579.749],[1741478400000,86204,86469,80000,80708,1710.179],[1741564800000,80728,84007,77393,78561,2977.793],[1741651200000,78599,83568,76600,82869,2656.564],[1741737600000,82941,84437,80607,83620,2469.218],[1741824000000,83677,84287,79910,81079,1830.001],[1741910400000,81084,85294,80801,83975,1986.995],[1741996800000,83984,84672,83633,84347,486.19],[1742083200000,84362,85059,81983,82555,1178.202],[1742169600000,82569,84741,82466,84058,1198.896],[1742256000000,84058,84058,81138,82715,1290.215],[1742342400000,82694,87010,82567,86868,1926.61],[1742428800000,86870,87470,83631,84158,1877.132],[1742515200000,84179,84801,83142,84061,1146.508],[1742601600000,84061,84490,83682,83823,316.865],[1742688000000,83823,86116,83806,86084,649.914],[1742774400000,86084,88772,85541,87512,1888.334],[1742860800000,87488,88539,86321,87436,2134.772],[1742947200000,87448,88296,85869,86913,1552.96],[1743033600000,86966,87755,85828,87219,1289.373],[1743120000000,87224,87481,83544,84379,1392.336],[1743206400000,84384,84561,81629,82608,745.393],[1743292800000,82608,83500,81551,82359,840.383],[1743379200000,82367,83914,81287,82538,1937.337],[1743465600000,82537,85530,82417,85170,1504.002],[1743552000000,85171,88563,81188,82502,2861.647],[1743638400000,82477,83896,81200,83132,1777.452],[1743724800000,83182,84708,81659,83851,2005.883],[1743811200000,83852,84226,82358,83507,518.182],[1743897600000,83514,83741,77098,78342,2165.481],[1743984000000,78381,81180,74434,79127,4083.997],[1744070400000,79134,80836,76159,76244,2245.509],[1744156800000,76252,83565,74588,82595,4038.276],[1744243200000,82594,82722,78424,79543,1564.077],[1744329600000,79558,84257,78942,83384,1728.841],[1744416000000,83384,85892,82784,85274,847.638],[1744502400000,85277,86084,83031,83712,1210.922],[1744588800000,83774,85787,83680,84583,1425.882],[1744675200000,84583,86450,83612,83686,1162.912],[1744761600000,83632,85528,83102,84046,1593.448],[1744848000000,84045,85478,83751,84954,1119.588],[1744934400000,84954,85121,84310,84468,323.241],[1745020800000,84466,85611,84367,85069,631.491],[1745107200000,85074,85305,83974,85198,462.81],[1745193600000,85197,88527,85134,87505,2179.816],[1745280000000,87505,93928,87094,93481,2859.469],[1745366400000,93482,94700,91970,93730,2423.427],[1745452800000,93730,94035,91700,94010,1192.708],[1745539200000,94010,95857,92891,94726,2287.688],[1745625600000,94720,95249,93934,94662,518.681],[1745712000000,94662,95353,93685,93769,582.205],[1745798400000,93780,95633,92846,95041,1571.439],[1745884800000,95040,95479,93775,94285,877.674],[1745971200000,94284,95269,92946,94181,1384.244],[1746057600000,94181,97470,94141,96535,1742.187],[1746144000000,96557,97938,96399,96925,919.208],[1746230400000,96926,96956,95800,95916,696.374],[1746316800000,95850,96295,94162,94316,562.773],[1746403200000,94301,95198,93550,94725,936.934],[1746489600000,94725,96895,93376,96814,1074.635],[1746576000000,96815,97717,95823,97054,1333.272],[1746662400000,97059,104159,96907,103261,2303.463],[1746748800000,103234,104332,102350,102991,1336.086],[1746835200000,102992,104985,102845,104809,624.265],[1746921600000,104809,104958,103369,104129,718.368],[1747008000000,104138,105706,100764,102796,1914.472],[1747094400000,102796,104997,101471,104135,1432.504],[1747180800000,104126,104357,102622,103531,1171.494],[1747267200000,103514,104184,101442,103793,1339.093],[1747353600000,103800,104570,103137,103506,994.76],[1747440000000,103503,103720,102668,103153,459.81],[1747526400000,103172,106635,103149,106520,905.179],[1747612800000,106520,107115,102126,105622,1677.932],[1747699200000,105630,107340,104232,106855,1462.425],[1747785600000,106891,110730,106141,109682,2430.794],[1747872000000,109696,112000,109252,111743,1375.74],[1747958400000,111742,111816,106827,107329,1588.229],[1748044800000,107319,109501,106908,107799,577.067],[1748131200000,107798,109383,106666,109068,908.976],[1748217600000,109114,110461,108759,109468,736.737],[1748304000000,109474,110789,107562,108980,1296.613],[1748390400000,108980,109307,106804,107811,1079.827],[1748476800000,107821,108924,105374,105578,1431.779],[1748563200000,105577,106329,103675,104034,1224.11],[1748649600000,103988,104947,103127,104646,483.311],[1748736000000,104646,105908,103832,105705,648.067],[1748822400000,105677,106001,103708,105905,941.731],[1748908800000,105890,106854,104947,105454,924.424],[1748995200000,105426,106036,104219,104745,791.948],[1749081600000,104734,105959,100426,101559,1374.33],[1749168000000,101558,105416,101159,104393,1474.941],[1749254400000,104416,105959,103992,105619,613.871],[1749340800000,105619,106507,105060,105792,353.131],[1749427200000,105791,110587,105389,110307,1163.279],[1749513600000,110311,110400,108403,110292,920.653],[1749600000000,110292,110398,108113,108678,717.488],[1749686400000,108670,108833,105731,105731,855.765],[1749772800000,105725,106209,102816,106118,1268.165],[1749859200000,106117,106250,104376,105464,516.9],[1749945600000,105475,106163,104532,105617,487.59],[1750032000000,105612,108990,105023,106829,932.056],[1750118400000,106853,107773,103388,104584,1157.653],[1750204800000,104617,105566,103521,104922,971.05],[1750291200000,104922,105254,103957,104688,464.846],[1750377600000,104682,106521,102309,103316,971.516],[1750464000000,103329,104013,100945,102139,817.521],[1750550400000,102198,103387,98240,101015,1366.053],[1750636800000,100990,106125,99705,105464,1771.478],[1750723200000,105418,106344,104695,106131,1158.175],[1750809600000,106132,108182,105872,107418,1202.131],[1750896000000,107417,108358,106640,107004,791.38],[1750982400000,107005,107794,106351,107100,1286.607],[1751068800000,107100,107584,106880,107348,205],[1751155200000,107353,108546,107239,108384,526.429],[1751241600000,108389,108800,106751,107179,809.671],[1751328000000,107164,107560,105280,105709,918.592],[1751414400000,105698,109802,105130,108885,910.952],[1751500800000,108885,110557,108586,109648,902.395],[1751587200000,109647,109799,107303,108033,607.882],[1751673600000,108033,108416,107811,108240,219.217],[1751760000000,108240,109717,107858,109233,420.082],[1751846400000,109231,109711,107520,108287,708.783],[1751932800000,108286,109225,107471,108947,676.897],[1752019200000,108947,112040,108352,111287,1206.495],[1752105600000,111318,117000,110610,116031,1983.521],[1752192000000,116038,118839,115226,117579,1872.27],[1752278400000,117579,118227,116971,117464,657.611],[1752364800000,117464,119482,117256,119135,699.602],[1752451200000,119140,123236,118972,119879,2008.68],[1752537600000,119862,119945,115729,117769,5844.557],[1752624000000,117770,120086,117047,118718,1446.658],[1752710400000,118692,121000,117506,119275,1630.824],[1752796800000,119275,120900,116915,118022,1825.064],[1752883200000,118023,118553,117352,117916,499.252],[1752969600000,117917,118896,116551,117339,615.198],[1753056000000,117220,119682,116594,117437,1334.502],[1753142400000,117437,120297,116186,120011,1298.09],[1753228800000,120011,120165,117376,118813,980.232],[1753315200000,118795,119525,117201,118347,1079.421],[1753401600000,118400,118509,114518,117653,5661.939],[1753488000000,117652,118340,117196,117962,618.433],[1753574400000,117983,119798,117888,119469,579.575],[1753660800000,119514,119826,117400,118051,1062.354],[1753747200000,118068,119267,116928,117926,1161.323],[1753833600000,117926,118775,115784,117834,1043.636],[1753920000000,117833,118904,115512,115750,1022.712],[1754006400000,115749,116054,112680,113243,2329.787],[1754092800000,113243,114008,111987,112522,1093.671],[1754179200000,112522,114774,111919,114226,757.708],[1754265600000,114245,115732,114129,115051,933.277],[1754352000000,115051,115106,112660,114133,941.806],[1754438400000,114129,115729,113365,115030,1202.637],[1754524800000,115030,117675,114280,117515,1447.583],[1754611200000,117515,117661,115896,116675,1599.135],[1754697600000,116675,117929,116350,116495,985.991],[1754784000000,116490,119310,116490,119310,1018.226],[1754870400000,119312,122312,118043,118712,2061.106],[1754956800000,118711,120304,118214,120107,1834.333],[1755043200000,120113,123715,118940,123360,2624.511],[1755129600000,123360,124517,117201,118394,2568.143],[1755216000000,118393,119336,116856,117446,1480.945],[1755302400000,117445,118057,117252,117460,818.558],[1755388800000,117451,118626,117266,117490,822.502],[1755475200000,117465,117622,114706,116265,1938.437],[1755561600000,116295,116765,112702,112870,1676.748],[1755648000000,112870,114618,112353,114263,2261.156],[1755734400000,114263,114801,111972,112472,1865.841],[1755820800000,112471,117421,111658,116891,2747.024],[1755907200000,116908,116985,114536,115392,1011.764],[1755993600000,115391,115626,110671,113478,1706.859],[1756080000000,113491,113645,109283,110136,2458.059],[1756166400000,110128,112400,108717,111788,1921.068],[1756252800000,111789,112646,110381,111273,1115.692],[1756339200000,111272,113473,110876,112581,1313.363],[1756425600000,112581,112654,107488,108362,1977.324],[1756512000000,108376,108924,107389,108827,790.83],[1756598400000,108827,109503,108092,108269,747.368],[1756684800000,108268,109907,107270,109244,1584.062],[1756771200000,109255,111775,108426,111238,2118.598],[1756857600000,111238,112615,110550,111759,2089.179],[1756944000000,111758,112223,109343,110747,1931.559],[1757030400000,110738,113402,110226,110669,2214.242],[1757116800000,110668,111314,110021,110223,753.361],[1757203200000,110223,111597,110212,111144,1147.758],[1757289600000,111144,112935,110624,112098,1382.325],[1757376000000,112097,113279,110768,111531,1444.08],[1757462400000,111551,114348,110932,113988,1623.887],[1757548800000,113987,115533,113460,115533,1488.744],[1757635200000,115533,116805,114770,116108,2158.42],[1757721600000,116108,116364,115177,115981,637.92],[1757808000000,115980,116216,115190,115342,709.052],[1757894400000,115316,116786,114421,115387,1496.618],[1757980800000,115389,117006,114776,116837,1255.434],[1758067200000,116836,117323,114747,116477,2153.848],[1758153600000,116482,117968,116144,117125,2093.198],[1758240000000,117124,117506,115144,115702,1802.71],[1758326400000,115703,116197,115479,115759,1111.989],[1758412800000,115758,115901,115258,115292,789.198],[1758499200000,115275,115435,111986,112741,1951.762],[1758585600000,112741,113344,111463,112025,1468.039],[1758672000000,112025,114005,111115,113339,1320.907],[1758758400000,113351,113542,108652,109021,2615.572],[1758844800000,109021,110372,108676,109696,1849.11],[1758931200000,109694,109789,109130,109679,475.397],[1759017600000,109679,112375,109239,112203,789.145],[1759104000000,112203,114486,111597,114379,1866.14],[1759190400000,114359,114842,112714,114065,1873.803],[1759276800000,114079,118708,113982,118668,2297.033],[1759363200000,118674,121106,118355,120612,2079.677],[1759449600000,120645,123966,119353,122308,3097.072],[1759536000000,122329,122885,121575,122441,628.472],[1759622400000,122458,125725,122209,123519,1675.318],[1759708800000,123519,126272,123148,124728,2416.902],[1759795200000,124728,125235,120648,121395,2470.105],[1759881600000,121407,124220,121113,123345,2511.132],[1759968000000,123349,123819,119736,121695,2339.509],[1760054400000,121695,122582,109683,112996,4713.819],[1760140800000,112989,113444,109711,110764,2954.914],[1760227200000,110769,115854,109711,115090,2969.344],[1760313600000,115089,116035,113751,115265,1947.581],[1760400000000,115275,115508,109971,113078,2253.667],[1760486400000,113077,113655,110217,110804,2023.014],[1760572800000,110804,112012,107450,108206,3004.368],[1760659200000,108206,109261,103530,106476,4616.539],[1760745600000,106470,107534,106368,107220,852.542],[1760832000000,107214,109488,106137,108684,2023.092],[1760918400000,108683,111717,107452,110580,2416.66],[1761004800000,110580,114088,107460,108372,4329.345],[1761091200000,108324,109160,106101,107595,2975.121],[1761177600000,107572,111336,107510,110111,1735.25],[1761264000000,110110,112066,109731,111039,1412.665],[1761350400000,111038,111945,110704,111668,461.823],[1761436800000,111658,115447,111281,114551,953.316],[1761523200000,114551,116381,113856,114101,1510.783],[1761609600000,114101,116077,112218,112925,1398.611],[1761696000000,112920,113654,109265,110038,1666.556],[1761782400000,110037,111603,106303,108306,2489.036],[1761868800000,108307,111049,108272,109554,1789.047],[1761955200000,109554,110478,109370,110047,566.138],[1762041600000,110039,111129,109475,110530,971.546],[1762128000000,110524,110730,105300,106548,2920.158],[1762214400000,106550,107260,98898,101466,5333.628],[1762300800000,101473,104532,98943,103865,2852.198],[1762387200000,103865,104187,100246,101284,2708.208],[1762473600000,101288,104044,99192,103275,2790.811],[1762560000000,103275,103345,101435,102286,1224.835],[1762646400000,102295,105425,101394,104705,1718.062],[1762732800000,104677,106623,104256,105972,1858.363],[1762819200000,105972,107465,102442,103015,1836.838],[1762905600000,103027,105301,100812,101635,1780.499],[1762992000000,101634,104019,97950,99618,3403.602],[1763078400000,99618,99815,93961,94509,6242.593],[1763164800000,94511,96736,94491,95539,1766.662],[1763251200000,95540,96538,92929,94187,2865.931],[1763337600000,94186,95938,91168,92102,4149.83],[1763424000000,92112,93753,89189,92911,4742.042],[1763510400000,92911,92936,88497,91474,3769.126],[1763596800000,91468,93065,85912,86527,5180.914],[1763683200000,86511,87386,80537,85060,8467.354],[1763769600000,85054,85530,83432,84679,2384.789],[1763856000000,84686,88082,84624,86803,2773.788],[1763942400000,86808,89222,85225,88277,4092.884],[1764028800000,88276,88463,86076,87331,2871.172],[1764115200000,87331,90646,86304,90477,2971.041],[1764201600000,90476,91926,90091,91325,1908.753],[1764288000000,91326,93091,90233,90913,2305.99],[1764374400000,90913,91179,90216,90832,681.599],[1764460800000,90832,91969,90362,90382,1020.918],[1764547200000,90369,90421,83814,86291,4297],[1764633600000,86291,92328,86190,91300,4590.278],[1764720000000,91303,94172,91030,93472,4462.815],[1764806400000,93460,94086,90903,92103,2700.625],[1764892800000,92109,92690,88156,89348,3068.814],[1764979200000,89342,90286,88932,89249,1058.744],[1765065600000,89256,91767,87744,90405,2387.945],[1765152000000,90406,92296,89618,90649,3033.709],[1765238400000,90642,94652,89558,92695,3420.16],[1765324800000,92693,94494,91579,92036,3493.069],[1765411200000,92037,93562,89269,92531,3855.948],[1765497600000,92531,92757,89466,90275,2653.35],[1765584000000,90275,90640,89789,90264,588.931],[1765670400000,90260,90492,87607,88164,2245.285],[1765756800000,88170,90015,85140,86412,3042.867],[1765843200000,86413,88135,85260,87843,2848.887],[1765929600000,87842,90317,85274,86215,3340.006],[1766016000000,86214,89423,84398,85460,3975.609],[1766102400000,85459,89349,85078,88095,3013.663],[1766188800000,88095,88522,87791,88324,593.715],[1766275200000,88324,89017,87576,88636,1067.67],[1766361600000,88637,90536,87867,88539,3033.709],[1766448000000,88554,88876,86561,87423,2425.457],[1766534400000,87423,87976,86363,87605,1586.518],[1766620800000,87605,88516,86896,87172,1026.061],[1766707200000,87168,89476,86584,87296,1995.302],[1766793600000,87296,87902,87180,87810,482.157],[1766880000000,87802,88001,87377,87870,559.359],[1766966400000,87871,90307,86701,87119,2713.914],[1767052800000,87111,89310,86718,88390,1997.616],[1767139200000,88390,89079,87085,87496,1905.506],[1767225600000,87496,88782,87268,88728,1395.469],[1767312000000,88728,90925,88284,89952,3580.713],[1767398400000,89952,90677,89289,90590,830.752],[1767484800000,90590,91728,90590,91501,1249.277],[1767571200000,91498,94792,91484,93876,3369.259],[1767657600000,93876,94418,91221,93712,2746.41],[1767744000000,93712,93712,90526,91273,2544.891],[1767830400000,91273,91562,89199,91031,3047.615],[1767916800000,91032,91924,89596,90510,2812.732],[1768003200000,90510,90694,90286,90382,416.986],[1768089600000,90382,91146,90090,90872,856.518],[1768176000000,90872,92392,90016,91195,2412.577],[1768262400000,91195,96474,90949,95366,4730.6],[1768348800000,95367,97939,94249,96942,5227.413],[1768435200000,96946,97165,95113,95577,2812.148],[1768521600000,95583,95811,94251,95521,1782.928],[1768608000000,95520,95603,95011,95113,471.765],[1768694400000,95113,95480,93584,93636,918.995],[1768780800000,93627,93632,91917,92560,1871.627],[1768867200000,92559,92799,87777,88316,4353.641],[1768953600000,88317,90471,87193,89374,4896.026],[1769040000000,89373,90254,88421,89464,2031.689],[1769126400000,89468,91122,88463,89493,2347.641],[1769212800000,89493,89778,89037,89089,472.12],[1769299200000,89089,89180,86000,86567,1952.937],[1769385600000,86568,88750,86422,88247,2317.099],[1769472000000,88247,89416,87197,89135,2324.463],[1769558400000,89135,90438,88722,89168,2234.89],[1769644800000,89167,89214,83242,84530,3681.406],[1769731200000,84520,84599,81040,84130,5197.269],[1769817600000,84124,84137,75555,78635,5126.149],[1769904000000,78644,79322,75651,76888,3780.291],[1769990400000,76888,79301,74532,78666,5904.571],[1770076800000,78666,79113,72863,75662,6491.422],[1770163200000,75661,76873,71704,73000,6664.206],[1770249600000,73000,73175,62200,62795,12980.445],[1770336000000,62795,71673,59930,70531,12389.363],[1770422400000,70515,71622,67313,69246,5313.405],[1770508800000,69249,72174,68850,70283,3209.084],[1770595200000,70283,71383,68265,70094,4251.336],[1770681600000,70094,70465,67870,68802,4052.5],[1770768000000,68801,69235,65719,67053,6069.911],[1770854400000,67034,68364,65080,66207,3577.438],[1770940800000,66205,69405,65828,68812,3679.268],[1771027200000,68812,70513,68701,69791,1855.009],[1771113600000,69791,70937,68044,68792,2583.791],[1771200000000,68792,70066,67268,68867,2561.437],[1771286400000,68867,69205,66557,67468,3173.295],[1771372800000,67469,68428,65840,66425,3269.121],[1771459200000,66425,67281,65620,66973,2883.192],[1771545600000,66973,68298,66431,67992,4286.253],[1771632000000,67992,68668,67518,67966,1421.655],[1771718400000,67967,68224,67160,67612,1206.467],[1771804800000,67612,67654,63868,64630,5280.322],[1771891200000,64630,64984,62525,64059,4165.223],[1771977600000,64059,70038,63920,67994,6032.186],[1772064000000,67993,68841,66511,67488,3855.808],[1772150400000,67488,68207,64935,65868,4056.206],[1772236800000,65868,67743,63037,66985,5941.593],[1772323200000,66982,68201,65051,65771,4640.413],[1772409600000,65776,70111,65259,68821,6481.125],[1772496000000,68821,69256,66147,68336,5194.302],[1772582400000,68336,74075,67405,72691,6743.892],[1772668800000,72691,73573,70671,70896,4548.713],[1772755200000,70898,71415,67753,68114,3520.238],[1772841600000,68114,68543,66943,67269,1602.74],[1772928000000,67269,68186,65623,65975,2829.708],[1773014400000,65974,69575,65844,68453,4665.578],[1773100800000,68453,71775,68400,69963,5202.715],[1773187200000,69958,71335,68991,70196,4649.311],[1773273600000,70196,70805,69222,70529,4885.75],[1773360000000,70537,73933,70412,70949,4593.784],[1773446400000,70947,71308,70305,71218,1520.255],[1773532800000,71218,73223,70878,72831,2292.615],[1773619200000,72849,74916,72294,74876,3772.152],[1773705600000,74884,76013,73429,73928,3923.496],[1773792000000,73931,74676,70492,71259,3059.47],[1773878400000,71241,71604,68799,69921,3381.216],[1773964800000,69921,71356,69399,70502,2786.906],[1774051200000,70498,71082,68563,68910,1361.203],[1774137600000,68910,69564,67354,67860,2109.616],[1774224000000,67853,71801,67435,70883,3654.993],[1774310400000,70875,71382,68893,70519,3323.549],[1774396800000,70519,72026,70387,71301,2612.724],[1774483200000,71305,71405,68110,68779,3000.044],[1774569600000,68779,69127,65505,66359,3005.977],[1774656000000,66359,67245,65883,66321,869.92],[1774742400000,66320,67067,64955,65954,1293.84],[1774828800000,65961,68109,65741,66731,2769.151],[1774915200000,66741,68517,65926,68215,2152.374],[1775001600000,68215,69268,67542,68102,2176.814],[1775088000000,68104,68644,65696,66890,1629.622],[1775174400000,66890,67359,66282,66944,799.765],[1775260800000,66949,67528,66782,67290,407.128],[1775347200000,67296,69104,66608,68999,645.417],[1775433600000,69005,70355,68332,68857,1269.734],[1775520000000,68856,72762,67724,71940,1555.844],[1775606400000,71911,72865,70705,71110,1681.537],[1775692800000,71064,73159,70480,71812,1764.996],[1775779200000,71797,73465,71432,72980,2356.299],[1775865600000,72980,73832,72559,73071,760.052],[1775952000000,73060,73166,70526,70746,953.316],[1776038400000,70742,74911,70584,74447,3621.423],[1776124800000,74451,76120,73861,74184,4058.738],[1776211200000,74183,75445,73528,74818,824.246],[1776297600000,74828,75541,73309,75178,1166.082],[1776384000000,75172,78384,74571,77108,2558.44],[1776470400000,77107,77451,75441,75737,576.89],[1776556800000,75734,76264,73804,73825,794.501],[1776643200000,73834,76597,73753,75870,812.611],[1776729600000,75870,76944,74817,76345,1106.677],[1776816000000,76346,79500,76154,78208,1500.959],[1776902400000,78209,78695,76988,78269,928.436],[1776988800000,78269,78557,77295,77466,861.893],[1777075200000,77460,77906,77173,77639,273.884],[1777161600000,77639,78969,77348,78660,608.629],[1777248000000,78666,79490,76455,77373,886.759],[1777334400000,77374,77474,75657,76323,931.628],[1777420800000,76324,77882,74912,75745,1208.064],[1777507200000,75746,76629,75299,76310,584.619],[1777593600000,76310,78924,76294,78232,829.682],[1777680000000,78232,79157,78036,78690,360.451],[1777766400000,78690,79437,78082,78565,447.914],[1777852800000,78563,80768,78203,79844,1590.768],[1777939200000,79855,81781,79810,80913,1256.805],[1778025600000,80904,82833,80728,81447,974.73],[1778112000000,81436,81706,79500,80017,1030.934],[1778198400000,80005,80500,79168,80199,861.346],[1778284800000,80200,81063,80135,80665,260.35],[1778371200000,80665,82458,80269,82193,509.084],[1778457600000,82197,82361,80429,81736,1098.106],[1778544000000,81736,81767,79820,80491,1020.457],[1778630400000,80495,81288,78704,79284,1405.793],[1778716800000,79291,82047,78893,81075,2920.282],[1778803200000,81075,81650,78611,79062,1056.977],[1778889600000,79064,79186,77614,78118,443.015],[1778976000000,78117,78573,76689,77412,469.146],[1779062400000,77419,77753,76000,76949,1128.06],[1779148800000,76955,77357,76088,76757,550.769],[1779235200000,76762,77782.01,76440,77470.5,723.022],[1779321600000,77482.86,78122.49,76647.94,77554,723.281],[1779408000000,77565.86,77819.99,75285,75451.01,725.051],[1779494400000,75451.01,77302.52,74192.21,76655.99,967.232],[1779580800000,76654,77427,76015,76974.88,496.895],[1779667200000,76974.88,77830.83,76833,77254.92,518.696],[1779753600000,77255,78002.74,75559.41,75820.94,1137.321],[1779840000000,75820.95,76047,74127.01,74330.48,881.665],[1779926400000,74330.47,74461.71,72461.53,73519.16,1415.438],[1780012800000,73526.41,74223,72394.58,73373.29,968.727],[1780099200000,73373.3,74024.77,73125.86,73762.15,357.563],[1780185600000,73775,74162.97,73289.97,73567.99,421.374],[1780272000000,73568,73984.48,70574.13,71313.86,1811.515],[1780358400000,71305.47,71309.61,66099.58,66668.6,3062.12],[1780444800000,66669.99,67417.99,63991.31,64045.64,2990.478],[1780531200000,64045.63,64687.36,61310.19,63814.8,5828.841],[1780617600000,63811,63915.41,59100,61042.14,5485.961],[1780704000000,61032.64,61503.35,59485.04,60858.64,1210.534],[1780790400000,60850.82,64196.66,60717.66,63315.72,1423.349],[1780876800000,63306.56,64191.09,62370,63061.78,2143.34],[1780963200000,63068.48,63491.41,60718,61685.44,2619.17],[1781049600000,61685.43,62808.52,60678.99,61456.49,2140.363],[1781136000000,61452.99,63840.01,61452.99,63558.21,1556.879],[1781222400000,63558.2,64348.63,62761.04,63531.04,1263.519],[1781308800000,63539.04,64742.88,63409.94,64440,561.393],[1781395200000,64423.99,65758.99,63642.58,65712.5,779.268],[1781481600000,65713.19,67253.17,65315.92,66282.05,1590.056],[1781568000000,66282.05,66949.01,65301,65612.86,1296.446],[1781654400000,65612.85,66390.79,63861.31,64443.27,1568.834],[1781740800000,64448.09,64754.21,62178,62889.92,1547.329],[1781827200000,62889.92,63606.48,62245.01,63487.34,918.369],[1781913600000,63487.34,64334.69,63133.21,64245.72,610.72],[1782000000000,64225.99,64522,63197.23,63237.18,551.097],[1782086400000,63237.17,65555.13,63237.17,63948.96,1437.391],[1782172800000,63948.95,64199.85,61860.01,62651.43,1351.74],[1782259200000,62651.43,63137,59018.45,60987,2180.376],[1782345600000,60981.45,61865.72,58035.28,59696.26,2130.487],[1782432000000,59710.91,60656.42,58240.91,60019.38,2185.001],[1782518400000,60021.01,60850,59766.78,59940.07,508.532],[1782604800000,59940.06,60447.61,58806.76,59473.29,634.069],[1782691200000,59473.29,60692.2,58800.83,60163.86,1820.908],[1782777600000,60163.85,60184.93,58076.49,58526.17,1527.124],[1782864000000,58526.63,61280.5,57734.63,59963.46,1390.173],[1782950400000,59957.3,62136.7,59523.85,61479.1,1886.843],[1783036800000,61478.28,62894.88,61169.93,62522.46,1067.972],[1783123200000,62522.45,63454.8,62279.5,63086.18,606.079],[1783209600000,63089.64,63945.23,62389.98,63587.06,590.314],[1783296000000,63587.05,64657.29,61246.23,64000.1,1497.895],[1783382400000,64000.11,64263.34,62605.01,63311.3,1305.03],[1783468800000,63322.54,63711.85,61480.73,62237.84,902.042],[1783555200000,62238.2,63442.98,61641.44,63185.92,879.067],[1783641600000,63179.96,64653.09,62883.44,64114.25,989.882],[1783728000000,64116.45,64467.19,63777.01,63780.01,373.713],[1783814400000,63780,64233,63588.71,63743.46,358.986],[1783900800000,63743.51,64384.9,61750.06,62256.81,1038.096],[1783987200000,62256.8,65063.99,62203.26,64975.72,1066.835],[1784073600000,65000,65518.04,64435.14,64713.83,1005.033],[1784160000000,64713.83,64941.56,63700.01,63788.02,795.596],[1784246400000,63782.65,64347.12,62470.01,63891.98,1173.51],[1784332800000,63891.98,64825.94,63849.77,64792.35,387.449],[1784419200000,64792.57,64918.84,64239.27,64681.58,480.109],[1784505600000,64688.7,65747.46,63705.77,65212.6,1506.902],[1784592000000,65212.6,66920.74,65108.55,66518.68,1289.115],[1784678400000,66519.8,66697.57,65488.36,66082.49,984.259],[1784764800000,66086.87,66268.25,64590,65050.48,1131.522],[1784851200000,65050.47,65765.4,63666,64086.59,916.379],[1784937600000,64086.59,64384.68,63744.38,64307.9,351.446],[1785024000000,64306.95,65518.58,64232.38,65338.88,395.919],[1785110400000,65338.88,65679.5,63536.94,63697.72,1022.463],[1785196800000,63697.72,64034.96,62683.93,63850.53,1034.53],[1785283200000,63849.63,64658,63198.67,63894.39,1199.202],[1785369600000,63894.24,65100,63514.36,64716.76,1195.484],[1785456000000,64716.76,65340.42,62369,62817.96,1235.255],[1785542400000,62817.96,63088.09,62216.81,62759.82,445.314],[1785628800000,62759.82,63725,62754.4,63499.99,485.536],[1785715200000,63499.99,64023.9,62216,63460.01,924.016],[1785801600000,63460.89,64482.02,63270,64056.48,1012.025],[1785888000000,64056.47,64995.84,63820.01,64600.22,1116.546],[1785974400000,64600.21,64932.21,64094,64255.55,1131.904],[1786060800000,64265.53,65339.98,64103,64877.77,1964.135],[1786147200000,64877.77,65134.9,64801.24,64908.72,520.805],[1786233600000,64908.72,65415.69,64684.71,64857.27,628.895],[1786320000000,64857.26,65333.41,63737.02,63911.16,1480.543],[1786406400000,63911.15,64447,63173.91,63542.82,1378.447],[1786492800000,63539.69,64410.61,63240.01,63406.33,1617.707],[1786579200000,63406.33,63936.18,62782.77,63418.04,1675.84],[1786665600000,63418.05,63552.94,62470,62975.97,1244.035],[1786752000000,62975.97,63112.96,62863.54,63025.94,318.973],[1786838400000,63025.93,63310.16,62652.7,62831.66,534.531],[1786924800000,62831.65,64551.3,62689.89,64484.76,2083.293],[1787011200000,64488.02,65000,63982.23,64686.09,1663.106],[1787097600000,64686.09,70033.39,64112.88,69297.78,4829.361],[1787184000000,69298.02,73370.15,68858.17,73007.7,4199.959],[1787270400000,73000.01,79461,73000.01,78325.11,6239.3],[1787356800000,78325.29,78800.11,76525.41,77065.64,1540.633],[1787443200000,77065.63,78032.6,75568.18,77716.48,1541.984],[1787529600000,77723.58,79989.36,76664.18,78986.06,2794.807],[1787616000000,78985.15,81255.06,77850,78534.93,2638.501],[1787702400000,78536.3,79224.4,77626.89,79022.66,1508.942],[1787788800000,79022.65,80819.98,78573.39,80278.98,3073.13],[1787875200000,80278.99,81454.98,76876.88,77835.18,3147.573],[1787961600000,77835.18,78328.63,77345.28,78235.02,809.271],[1788048000000,78235.01,79385.99,77023.78,77701.7,1401.204],[1788134400000,77659.15,79249.85,77381.47,78571.17,2264.234],[1788220800000,78571.18,79184,76380.13,77397.43,2851.043],[1788307200000,77397.43,77747.28,76228.56,77301.83,1643.478],[1788393600000,77294.61,82280.62,76940.96,81265,2498.554],[1788480000000,81265,81426.37,78645.01,79676.6,2226.879],[1788566400000,79676.6,80187.04,79464.65,79830.42,552.23],[1788652800000,79830.42,80537.4,79218,80338.98,746.171],[1788739200000,80338.98,80430.96,78685,79090.41,1253.604],[1788825600000,79090.42,79455.12,77602.59,78449,1607.047],[1788912000000,78449.01,79741.64,77760,78281.65,1787.662],[1788998400000,78281.65,78526.26,76452.89,76528.75,1622.87],[1789084800000,76528.6,79836.83,76040.02,77212.48,2773.546],[1789171200000,77212.48,77480,77060,77269.22,499.053],[1789257600000,77269.21,77417.67,76480,76808.69,981.624],[1789344000000,76804.19,79579.16,76370.36,78185.01,2451.207],[1789430400000,78185.01,78241.56,74913.43,75577.29,2966.543],[1789516800000,75577.29,76471.23,74962.49,76138.6,1683.175],[1789603200000,76138.6,77083.2,75949.99,76354.94,1420.057],[1789689600000,76354.93,81376.86,76235.9,80878.77,2129.794],[1789776000000,80878.78,81913.69,80823.13,81235.14,1047.029],[1789862400000,81235.13,81452.45,80106.1,81151.65,849.326],[1789948800000,81151.64,87373.64,80851.86,86586.52,3037.521],[1790035200000,86586.52,86700,85094.48,86201.35,2202.562],[1790121600000,86201.35,87271.74,83508,84384.54,1502.699],[1790208000000,84393.87,84900,82873.04,84383.03,1717.781],[1790294400000,84383.03,85238.37,83161,84089.54,1580.676],[1790380800000,84089.55,84451.48,83788.72,84433.05,563.485],[1790467200000,84433.05,85130.74,84120,84457.2,753.873],[1790553600000,84455.38,84973.02,82555.44,83461.65,1812.672],[1790640000000,83466.13,84540.31,82743.87,83629.41,1350.227],[1790726400000,83636.77,85600,82922.8,83562.58,1819.361],[1790812800000,83555.46,85232.94,83130.14,84852.65,1410.059],[1790899200000,84851.22,87219.4,83841.27,84500.84,1967.879],[1790985600000,84500.85,85008.25,84433.06,84746.87,454.309],[1791072000000,84746.88,86770.5,84712.95,86510.16,748.654],[1791158400000,86490.27,86968.58,84973.36,85756.06,1527.801],[1791244800000,85756.07,86676.87,85120.53,85553.52,1146.805],[1791331200000,85544.34,85591.44,82733.94,83274.86,1741.212],[1791417600000,83274.87,83461.83,80307.83,81676.02,2321.174],[1791504000000,81676.03,83431.79,81546.39,82562.2,1245.826],[1791590400000,82562.21,83082.13,82470.95,82922.78,360.255],[1791676800000,82922.78,84121.62,82724.81,83679.01,642.147],[1791763200000,83679.01,84254.2,81666,81745.86,1471.281],[1791849600000,81745.85,84064.89,80948.13,83093.57,1536.624],[1791936000000,83093.57,84044.27,81345.94,81574.32,1600.199],[1792022400000,81651,82613,79732,82211,53005.331],[1792108800000,82211,82898,80772,81589,34974.691],[1792195200000,81589,81737,80766,81451,9419.611],[1792281600000,81451,82268,80644,82079,23461.347],[1792368000000,82078,83138,81719,81914,23554.859],[1792454400000,81915,83425,81171,82990,32526.945],[1792540800000,82991,84850,82613,84041,25552.621],[1792627200000,84047,84335,80911,81410,43034.885],[1792713600000,81410,82088,80500,81180,26673.117],[1792800000000,81181,81214,79184,80861,28289.002],[1792886400000,80862,81014,79817,80108,16805.491]]}